KOSDAQ 일별 조회 데이터 [1796] (2025-05-07)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 137,900 -4100 -2.89 140,500 140,500 133,300 172,765 23,636,220,850
중앙에너비스 (000440) 13,360 -40 -.3 13,450 13,670 13,320 5,972 80,208,530
신라섬유 (001000) 1,705 3 .18 1,703 1,745 1,663 85,601 145,554,400
안국약품 (001540) 7,230 230 3.29 7,050 7,620 7,010 743,183 5,425,190,745
무림SP (001810) 1,586 5 .32 1,583 1,590 1,575 9,012 14,270,871
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,920 0 0 3,880 3,935 3,880 7,632 29,862,485
삼일기업공사 (002290) 3,545 30 .85 3,555 3,570 3,490 62,479 220,606,920
한탑 (002680) 762 -11 -1.42 786 786 759 64,810 50,282,566
신신제약 (002800) 6,440 220 3.54 6,220 6,470 6,200 391,776 2,493,998,875
선광 (003100) 16,400 50 .31 16,390 16,400 16,190 9,099 148,656,485
대주산업 (003310) 2,395 225 10.37 2,190 2,420 2,130 9,457,907 22,112,864,947
하림지주 (003380) 6,090 80 1.33 6,050 6,110 5,950 106,905 646,051,840
에이스침대 (003800) 25,300 -100 -.39 25,350 25,450 25,150 2,065 52,114,475
한국가구 (004590) 4,355 50 1.16 4,305 4,365 4,300 41,094 177,675,460
창해에탄올 (004650) 9,410 -330 -3.39 9,550 9,590 9,220 131,748 1,233,936,195
대륙제관 (004780) 3,835 -20 -.52 3,865 3,865 3,805 11,232 43,117,999
동국산업 (005160) 3,680 -25 -.67 3,690 3,740 3,660 49,061 180,948,643
동진쎄미켐 (005290) 29,950 0 0 30,200 30,350 29,750 174,959 5,240,857,000
푸드웰 (005670) 4,910 15 .31 4,895 4,910 4,860 18,002 88,022,417
대원산업 (005710) 8,000 0 0 8,030 8,150 7,910 46,222 371,225,330
한일사료 (005860) 3,650 75 2.1 3,640 3,675 3,600 181,199 661,621,068
매일홀딩스 (005990) 10,120 70 .7 10,050 10,150 10,050 3,711 37,576,270
국영지앤엠 (006050) 1,317 -46 -3.37 1,358 1,358 1,285 924,494 1,213,851,245
피제이전자 (006140) 5,650 90 1.62 5,550 5,700 5,550 14,555 82,016,880
동구바이오제약 (006620) 5,330 -20 -.37 5,310 5,370 5,230 66,026 349,103,160
서부T&D (006730) 5,940 150 2.59 5,840 5,950 5,820 102,455 604,234,835
보성파워텍 (006910) 2,830 -155 -5.19 2,705 2,850 2,685 783,041 2,187,946,188
모헨즈 (006920) 4,000 -880 -18.03 4,480 4,750 3,985 1,842,307 7,967,679,538
푸른저축은행 (007330) 8,530 100 1.19 8,370 8,530 8,370 23,555 199,382,455
진양제약 (007370) 6,080 -120 -1.94 6,190 6,190 6,030 106,903 650,432,665
네이처셀 (007390) 27,000 -700 -2.53 27,700 27,750 26,650 526,847 14,244,393,075
와이엠 (007530) 2,430 30 1.25 2,380 2,510 2,380 31,298 77,270,697
대원 (007680) 4,530 -40 -.88 4,620 4,620 4,500 17,783 80,673,810
소노스퀘어 (007720) 901 1 .11 900 913 883 233,385 209,630,001
한일화학 (007770) 10,050 0 0 10,050 10,090 9,970 2,332 23,322,050
에스엠코어 (007820) 4,625 65 1.43 4,560 4,625 4,500 49,129 225,384,881
원풍물산 (008290) 520 0 0 520 527 508 69,582 36,182,738
원풍 (008370) 4,050 -20 -.49 4,090 4,090 4,035 9,530 38,639,015
부스타 (008470) 3,380 -5 -.15 3,385 3,450 3,375 4,634 15,732,635
대동기어 (008830) 21,000 300 1.45 20,200 21,250 19,700 519,024 10,665,012,950
삼아제약 (009300) 16,990 0 0 16,950 17,000 16,820 5,515 93,296,330
포스코엠텍 (009520) 12,120 20 .17 12,230 12,230 12,010 67,874 821,242,795
삼보산업 (009620) 2,815 -255 -8.31 3,080 3,250 2,650 1,043,841 3,084,628,168
이렘 (009730) 1,003 1 .1 999 1,006 998 224,110 224,304,014
엠에스씨 (009780) 6,310 -110 -1.71 6,420 6,490 6,270 74,002 470,504,890
대한광통신 (010170) 590 0 0 590 593 575 279,795 163,625,215
흥국 (010240) 5,210 20 .39 5,270 5,270 5,080 26,277 135,202,455
아이티센엔텍 (010280) 795 -12 -1.49 825 825 787 190,068 151,707,944
오리콤 (010470) 6,110 -150 -2.4 6,100 6,180 5,880 173,584 1,043,188,680
경동제약 (011040) 5,820 20 .34 5,800 5,820 5,770 12,268 71,137,815
형지I&C (011080) 2,650 325 13.98 2,420 2,850 2,175 49,373,787 127,463,263,718
유니크 (011320) 3,935 -160 -3.91 4,075 4,075 3,845 218,185 858,334,600
서한 (011370) 849 4 .47 850 851 839 63,093 53,372,992
세보엠이씨 (011560) 10,060 -30 -.3 10,110 10,110 9,980 12,977 130,235,430
뉴인텍 (012340) 513 -5 -.97 517 520 511 33,102 17,018,643
원일특강 (012620) 7,190 10 .14 7,170 7,190 7,050 9,676 68,948,010
리드코프 (012700) 3,930 5 .13 3,900 3,940 3,880 16,408 64,235,903
신일제약 (012790) 6,480 20 .31 6,460 6,490 6,440 11,838 76,515,110
모베이스전자 (012860) 1,467 -21 -1.41 1,469 1,488 1,455 147,743 216,747,183
하이록코리아 (013030) 28,900 150 .52 28,750 29,200 28,650 40,760 1,179,114,250
동원개발 (013120) 2,360 30 1.29 2,330 2,375 2,330 42,078 98,652,515
아진산업 (013310) 2,910 55 1.93 2,860 2,910 2,830 135,392 388,409,960
CBI (013720) 1,799 34 1.93 1,776 1,852 1,760 569,879 1,026,071,650
스페코 (013810) 3,530 160 4.75 3,410 3,565 3,410 388,298 1,363,682,154
아가방컴퍼니 (013990) 7,460 260 3.61 7,610 7,630 7,200 1,753,444 12,960,000,210
메디앙스 (014100) 2,485 5 .2 2,460 2,500 2,385 80,797 195,945,567
원익큐브 (014190) 1,537 -26 -1.66 1,551 1,569 1,530 175,391 270,429,961
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,580 -241 -13.23 1,543 1,620 1,515 3,216,254 5,025,015,024
고려제약 (014570) 4,835 10 .21 4,825 4,845 4,815 1,350 6,519,295
성광벤드 (014620) 28,600 850 3.06 27,500 28,750 27,500 238,821 6,774,607,600
오리엔탈정공 (014940) 5,560 90 1.65 5,570 5,580 5,470 397,152 2,193,458,445
삼륭물산 (014970) 7,270 980 15.58 6,390 8,170 5,760 6,025,440 42,943,936,360
코콤 (015710) 4,145 -30 -.72 4,195 4,195 4,110 19,209 79,523,955
성우하이텍 (015750) 5,510 0 0 5,540 5,540 5,330 561,978 3,051,789,330
리더스코스메틱 (016100) 2,350 -10 -.42 2,360 2,370 2,345 16,204 38,096,580
SGC E&C (016250) 15,840 10 .06 15,910 15,910 15,780 1,718 27,250,060
큐캐피탈 (016600) 267 -2 -.74 268 269 262 419,555 111,417,364
디모아 (016670) 4,705 0 0 4,705 4,750 4,655 11,997 56,491,615
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,956 144 7.95 1,812 1,972 1,790 772,931 1,476,109,341
신원종합개발 (017000) 3,100 -50 -1.59 3,150 3,260 3,020 144,206 443,594,529
인터엠 (017250) 1,042 -13 -1.23 1,055 1,068 1,038 41,436 43,573,909
삼현철강 (017480) 4,415 -35 -.79 4,455 4,455 4,390 7,801 34,460,905
세명전기 (017510) 7,130 540 8.19 6,500 7,250 6,480 1,867,207 13,032,344,050
대림제지 (017650) 6,490 -60 -.92 6,560 6,560 6,430 11,252 72,679,570
한국알콜 (017890) 9,160 40 .44 9,080 9,160 9,080 7,842 71,650,620
유니슨 (018000) 1,191 28 2.41 1,195 1,216 1,158 2,077,080 2,470,202,764
진로발효 (018120) 17,680 0 0 17,700 17,790 17,410 2,946 51,983,440
브이티 (018290) 37,800 -550 -1.43 37,700 38,400 36,900 396,578 14,847,335,325
삼목에스폼 (018310) 20,250 -400 -1.94 20,550 20,600 20,200 6,443 131,010,425
우진비앤지 (018620) 890 9 1.02 880 895 868 115,239 100,469,460
서울제약 (018680) 3,390 -30 -.88 3,420 3,435 3,350 8,890 30,199,730
바른손 (018700) 830 3 .36 828 831 818 12,591 10,399,493
베뉴지 (019010) 2,150 20 .94 2,180 2,180 2,120 10,897 23,317,850
와이지-원 (019210) 5,870 -140 -2.33 6,010 6,060 5,750 305,265 1,785,348,015
일지테크 (019540) 3,935 75 1.94 3,860 3,935 3,835 20,261 78,581,350
SBI인베스트먼트 (019550) 729 11 1.53 712 735 712 362,632 263,113,289
플루토스 (019570) 305 5 1.67 300 305 296 235,393 70,716,912
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,174 0 0 0 0 0 0 0
서연탑메탈 (019770) 3,655 -50 -1.35 3,705 3,710 3,520 31,544 114,737,691
에너토크 (019990) 5,710 -130 -2.23 5,500 5,790 5,150 60,422 332,499,390
대신정보통신 (020180) 1,150 -25 -2.13 1,175 1,192 1,112 1,539,033 1,760,237,061
대동금속 (020400) 6,390 30 .47 6,370 6,450 6,370 2,416 15,501,710
시공테크 (020710) 7,940 -850 -9.67 7,570 9,000 7,560 9,386,232 76,615,232,030
대호특수강 (021040) 1,569 87 5.87 1,496 1,715 1,322 3,799,930 5,880,469,487
대호특수강우 (021045) 3,710 -90 -2.37 3,705 3,770 3,375 140,272 507,319,740
에이티넘인베스트 (021080) 2,290 15 .66 2,260 2,305 2,240 116,937 265,496,965
KCC건설 (021320) 4,270 -45 -1.04 4,310 4,440 4,170 25,784 109,547,320
한국큐빅 (021650) 2,245 10 .45 2,240 2,265 2,225 18,089 40,516,400
메이슨캐피탈 (021880) 295 -22 -6.94 300 314 291 2,682,996 801,978,490
TKG애강 (022220) 911 -6 -.65 923 923 908 42,946 39,206,451
태광 (023160) 21,550 550 2.62 21,000 21,750 21,000 125,456 2,683,620,550
유진기업 (023410) 3,475 15 .43 3,425 3,475 3,425 117,297 405,617,919
제이스코홀딩스 (023440) 1,748 -25 -1.41 1,773 1,773 1,692 502,885 861,782,029
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,080 -90 -1.1 8,180 8,180 8,080 15,744 127,552,180
한국캐피탈 (023760) 600 10 1.69 590 600 587 314,054 187,021,996
플레이위드 (023770) 3,060 -15 -.49 3,105 3,110 2,890 37,416 112,984,930
동일스틸럭스 (023790) 1,006 0 0 1,057 1,059 1,006 13,333 13,502,331
풍국주정 (023900) 8,950 -30 -.33 8,980 8,980 8,800 6,917 61,328,895
대한약품 (023910) 27,050 150 .56 27,200 27,450 26,850 13,279 360,963,675
흥구석유 (024060) 11,700 -420 -3.47 12,480 12,510 11,600 337,315 3,994,365,065
KB오토시스 (024120) 3,475 -10 -.29 3,490 3,500 3,415 25,915 89,570,380
한일단조 (024740) 2,420 155 6.84 2,330 2,480 2,315 4,762,957 11,495,186,748
유성티엔에스 (024800) 2,355 5 .21 2,350 2,400 2,310 14,087 32,942,550
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,230 -140 -1.9 7,700 8,120 7,170 453,147 3,408,404,875
KBI메탈 (024840) 1,956 34 1.77 1,922 1,960 1,905 343,413 662,901,513
HLB이노베이션 (024850) 2,135 -20 -.93 2,150 2,160 2,095 344,846 733,373,184
케이피에프 (024880) 4,050 -20 -.49 4,085 4,095 4,005 17,675 71,153,522
경창산업 (024910) 1,735 -6 -.34 1,735 1,760 1,735 51,273 89,313,309
PN풍년 (024940) 4,140 -360 -8 4,380 4,380 4,115 566,588 2,371,686,595
삼천리자전거 (024950) 4,305 80 1.89 4,225 4,320 4,215 19,230 82,013,205
시노펙스 (025320) 6,750 410 6.47 6,450 6,790 6,410 1,047,877 6,945,137,690
DH오토웨어 (025440) 692 5 .73 687 694 681 97,285 66,901,426
한국선재 (025550) 3,575 180 5.3 3,330 3,610 3,330 1,887,159 6,589,137,036
한국정보통신 (025770) 7,690 -40 -.52 7,730 7,780 7,680 7,770 59,994,450
신라에스지 (025870) 6,160 140 2.33 6,000 6,180 5,930 27,525 167,470,135
케이씨피드 (025880) 2,795 70 2.57 2,740 2,795 2,710 164,975 457,426,027
동화기업 (025900) 8,380 -30 -.36 8,430 8,630 8,330 58,427 489,988,550
동신건설 (025950) 50,400 6850 15.73 45,400 51,600 43,600 741,210 36,352,783,550
아난티 (025980) 7,190 600 9.1 6,590 7,260 6,500 1,852,861 12,931,944,425
제이에스티나 (026040) 1,709 84 5.17 1,625 1,760 1,599 99,186 166,484,257
특수건설 (026150) 8,240 150 1.85 8,090 8,290 7,920 204,179 1,645,683,675
광진실업 (026910) 2,395 95 4.13 2,305 2,445 2,305 18,633 44,377,980
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,400 -10 -.41 2,410 2,415 2,355 88,235 210,421,215
아주IB투자 (027360) 2,310 50 2.21 2,265 2,325 2,245 365,131 833,993,985
상보 (027580) 1,097 2 .18 1,092 1,104 1,076 315,851 345,111,320
팜스토리 (027710) 1,227 9 .74 1,220 1,236 1,220 183,152 225,103,056
대성창투 (027830) 2,390 -500 -17.3 2,715 2,775 2,360 9,011,097 22,882,723,342
휴맥스홀딩스 (028080) 2,360 255 12.11 2,145 2,360 2,090 238,737 534,637,939
HLB (028300) 58,800 1400 2.44 58,000 59,200 56,700 561,427 32,797,248,900
광무 (029480) 2,700 -325 -10.74 3,000 3,035 2,500 837,283 2,236,377,714
코엔텍 (029960) 8,930 10 .11 8,920 8,940 8,920 75,037 670,027,240
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,200 1000 4.72 21,250 22,300 20,950 225,663 4,913,294,775
원익홀딩스 (030530) 4,440 305 7.38 4,135 4,480 4,120 3,986,885 17,481,204,262
양지사 (030960) 8,580 -40 -.46 8,560 8,680 8,560 26,208 225,276,390
아이즈비전 (031310) 2,065 -60 -2.82 2,150 2,270 2,020 4,804,047 10,335,716,427
에스에이엠티 (031330) 2,695 -5 -.19 2,695 2,710 2,680 156,425 421,507,823
오스템 (031510) 1,070 -4 -.37 1,087 1,111 1,063 20,155 21,720,596
디에이치엑스컴퍼니 (031860) 1,300 -105 -7.47 1,404 1,404 1,264 155,654 205,963,672
피에스케이홀딩스 (031980) 36,400 700 1.96 36,050 36,800 35,700 154,003 5,606,183,375
아즈텍WB (032080) 1,307 45 3.57 1,268 1,307 1,264 37,810 48,603,406
다우데이타 (032190) 11,930 100 .85 11,950 11,980 11,820 35,031 417,160,185
삼일 (032280) 1,603 36 2.3 1,566 1,613 1,536 166,453 263,324,175
한국파마 (032300) 14,190 -180 -1.25 14,220 14,380 14,070 5,992 84,791,150
케이엠더블유 (032500) 8,730 150 1.75 8,740 8,830 8,590 67,344 588,333,990
TJ미디어 (032540) 4,885 -35 -.71 4,980 4,980 4,825 18,479 90,527,072
피델릭스 (032580) 1,281 35 2.81 1,254 1,285 1,246 149,713 190,058,050
유비케어 (032620) 3,775 135 3.71 3,640 3,780 3,640 138,221 513,416,928
소프트센 (032680) 346 13 3.9 333 347 333 856,114 295,538,775
소프트센우 (032685) 7,340 230 3.23 7,230 7,450 7,230 114 832,340
삼진 (032750) 4,300 55 1.3 4,265 4,325 4,230 26,570 113,711,337
엠젠솔루션 (032790) 1,219 -5 -.41 1,206 1,279 1,203 126,509 154,672,673
판타지오 (032800) 584 -3 -.51 587 595 582 93,766 55,158,994
우리기술 (032820) 1,827 -102 -5.29 1,709 1,842 1,708 7,007,180 12,635,582,728
비트컴퓨터 (032850) 5,270 160 3.13 5,130 5,270 5,110 121,519 630,956,185
더라미 (032860) 1,491 -50 -3.24 1,579 1,579 1,475 232,077 349,702,973
원익 (032940) 3,750 80 2.18 3,680 3,795 3,675 93,672 351,079,193
동일기연 (032960) 10,560 -40 -.38 10,690 10,690 10,500 819 8,680,710
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 866 9 1.05 856 869 854 10,312 8,863,463
제룡전기 (033100) 31,750 200 .63 31,700 31,900 31,200 91,456 2,887,337,825
디지틀조선 (033130) 1,736 -33 -1.87 1,769 1,770 1,736 143,124 249,476,417
엠케이전자 (033160) 7,620 200 2.7 7,420 7,780 7,400 58,816 447,297,130
시그네틱스 (033170) 680 -17 -2.44 697 697 677 210,274 143,251,645
모아텍 (033200) 2,875 -10 -.35 2,840 2,905 2,835 2,555 7,305,360
인성정보 (033230) 2,245 75 3.46 2,170 2,270 2,130 2,284,775 5,054,836,276
코웰패션 (033290) 2,055 -35 -1.67 2,090 2,105 2,055 31,783 65,906,620
엠투엔 (033310) 1,950 20 1.04 1,931 1,951 1,930 72,538 140,826,127
제이씨현시스템 (033320) 5,420 250 4.84 5,210 5,450 5,160 198,295 1,055,637,685
좋은사람들 (033340) 838 44 5.54 800 855 783 1,254,484 1,036,061,143
동성화인텍 (033500) 25,550 100 .39 25,250 25,700 25,000 323,285 8,209,245,050
파라텍 (033540) 1,450 3 .21 1,434 1,454 1,423 122,665 176,132,132
블루콤 (033560) 3,580 15 .42 3,605 3,605 3,530 20,878 74,481,650
네패스 (033640) 6,830 -30 -.44 6,880 7,000 6,810 27,609 189,932,075
피노 (033790) 5,280 -20 -.38 5,250 5,440 5,210 100,265 532,769,470
티비씨 (033830) 749 -5 -.66 754 754 733 405,746 304,078,176
해성산업 (034810) 6,450 70 1.1 6,530 6,540 6,360 10,460 67,289,630
해성산업1우 (03481K) 7,190 150 2.13 7,220 7,220 7,020 4,614 32,793,270
조아제약 (034940) 1,050 -19 -1.78 1,050 1,050 1,033 36,800 38,443,116
한국기업평가 (034950) 90,000 0 0 90,100 90,300 89,500 2,956 266,052,200
그래디언트 (035080) 13,750 300 2.23 13,430 14,090 13,420 83,615 1,148,831,620
프럼파스트 (035200) 4,730 230 5.11 4,510 4,790 4,370 449,182 2,097,975,183
골드앤에스 (035290) 468 8 1.74 463 468 453 190,996 88,235,488
기산텔레콤 (035460) 2,210 -40 -1.78 2,265 2,280 2,190 86,719 194,124,149
KG이니시스 (035600) 8,740 30 .34 8,790 8,790 8,690 26,693 232,678,220
솔본 (035610) 3,810 -10 -.26 3,800 3,815 3,770 32,885 124,636,925
바른손이앤에이 (035620) 402 -8 -1.95 410 410 390 307,944 122,086,311
CJ ENM (035760) 60,600 -1900 -3.04 62,000 62,100 59,600 72,711 4,398,095,600
이지홀딩스 (035810) 3,600 75 2.13 3,525 3,645 3,525 263,931 950,875,851
서희건설 (035890) 1,711 -39 -2.23 1,751 1,765 1,700 429,764 744,892,499
JYP Ent. (035900) 69,200 -1600 -2.26 70,900 71,100 68,700 466,062 32,330,906,650
예림당 (036000) 2,530 30 1.2 2,500 2,535 2,475 45,106 112,687,265
아비코전자 (036010) 4,990 -20 -.4 5,010 5,090 4,950 16,588 82,776,975
케이티알파 (036030) 3,980 -5 -.13 3,980 3,990 3,935 17,049 67,534,800
위지트 (036090) 679 -5 -.73 684 685 674 379,964 257,414,141
서울평가정보 (036120) 2,265 -125 -5.23 2,390 2,390 2,265 235,018 540,193,664
에이치엠넥스 (036170) 929 -11 -1.17 941 949 907 271,939 252,009,487
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 26,150 -100 -.38 26,400 26,450 25,900 4,849 126,746,450
유니셈 (036200) 6,010 60 1.01 6,010 6,070 5,950 40,985 246,102,590
오상헬스케어 (036220) 13,730 90 .66 13,650 13,800 13,590 8,875 121,576,360
대성미생물 (036480) 8,230 -170 -2.02 8,320 8,430 8,220 14,171 117,341,575
SFA반도체 (036540) 3,035 30 1 3,030 3,050 3,000 152,135 460,345,883
KZ정밀 (036560) 11,840 -110 -.92 11,800 12,050 11,720 13,123 155,781,990
감성코퍼레이션 (036620) 3,660 30 .83 3,610 3,680 3,510 439,376 1,583,640,528
세종텔레콤 (036630) 3,815 30 .79 3,710 4,570 3,260 4,098,886 16,627,749,753
HRS (036640) 5,290 0 0 5,290 5,320 5,240 35,131 185,437,490
삼양케이씨아이 (036670) 6,330 -40 -.63 6,370 6,380 6,310 9,662 61,180,780
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,377 0 0 1,358 1,407 1,358 25,131 34,445,601
나이스정보통신 (036800) 19,100 310 1.65 18,790 19,120 18,700 11,934 225,707,610
에프에스티 (036810) 18,620 650 3.62 18,170 18,750 17,910 96,028 1,764,477,030
솔브레인홀딩스 (036830) 31,650 50 .16 32,000 32,000 31,050 34,212 1,076,172,475
진성티이씨 (036890) 9,190 40 .44 9,110 9,240 9,080 45,665 419,424,195
주성엔지니어링 (036930) 33,950 -100 -.29 34,400 34,950 33,700 572,689 19,582,857,725
파워넷 (037030) 2,145 0 0 2,145 2,175 2,135 44,228 94,866,940
파세코 (037070) 7,160 110 1.56 7,050 7,230 7,050 70,010 499,569,490
한국팩키지 (037230) 1,985 98 5.19 1,890 2,025 1,862 812,710 1,584,447,355
인지디스플레 (037330) 1,300 -9 -.69 1,300 1,320 1,299 26,244 34,252,480
성도이엔지 (037350) 4,295 30 .7 4,315 4,315 4,240 27,698 118,243,670
EG (037370) 6,310 -150 -2.32 6,460 6,580 6,280 21,379 135,947,030
우리엔터프라이즈 (037400) 1,044 -3 -.29 1,047 1,047 1,034 21,682 22,577,774
희림 (037440) 5,510 120 2.23 5,390 5,550 5,390 84,485 463,368,940
삼지전자 (037460) 10,490 0 0 10,500 10,640 10,430 33,013 347,383,275
쎄니트 (037760) 1,601 12 .76 1,590 1,601 1,580 9,254 14,787,306
엘컴텍 (037950) 1,025 13 1.28 1,012 1,028 1,003 643,536 652,785,609
제일테크노스 (038010) 6,490 -230 -3.42 6,730 6,750 6,460 51,768 338,934,955
루멘스 (038060) 902 3 .33 899 908 899 10,488 9,458,899
서린바이오 (038070) 7,300 290 4.14 7,010 7,310 6,890 69,562 495,878,640
에코플라스틱 (038110) 2,910 90 3.19 2,830 2,965 2,820 1,555,403 4,504,787,416
마크로젠 (038290) 15,930 -140 -.87 16,070 16,070 15,770 11,008 174,586,945
레드캡투어 (038390) 10,490 40 .38 10,500 10,690 10,400 40,237 424,994,565
바이오스마트 (038460) 3,690 75 2.07 3,570 3,705 3,500 717,121 2,630,698,724
삼표시멘트 (038500) 3,170 55 1.77 3,130 3,180 3,115 115,839 364,967,915
케이바이오 (038530) 253 -3 -1.17 255 263 250 506,557 128,699,781
상상인 (038540) 1,886 11 .59 1,880 1,930 1,871 42,697 80,964,738
위즈코프 (038620) 782 0 0 782 794 740 1,715,748 1,313,628,302
에스넷 (038680) 4,390 75 1.74 4,315 4,410 4,295 86,446 376,347,995
에코바이오 (038870) 4,400 125 2.92 4,310 4,430 4,255 496,673 2,160,739,320
아이에이 (038880) 199 -5 -2.45 205 206 196 1,397,698 278,900,310
파인디지털 (038950) 3,425 -10 -.29 3,375 3,480 3,375 2,553 8,746,380
현대에이치티 (039010) 7,350 390 5.6 6,970 7,370 6,960 44,022 315,515,270
이건홀딩스 (039020) 4,105 130 3.27 3,975 4,110 3,960 61,399 248,045,635
이오테크닉스 (039030) 116,800 -1700 -1.43 119,700 119,900 116,300 74,874 8,810,783,700
오스코텍 (039200) 26,500 -850 -3.11 28,050 28,050 25,900 224,960 5,954,328,225
경남스틸 (039240) 3,100 125 4.2 2,950 3,100 2,950 2,339,666 7,102,572,511
인포뱅크 (039290) 6,820 40 .59 6,750 6,840 6,700 19,126 128,951,090
세중 (039310) 1,519 -7 -.46 1,527 1,531 1,500 42,590 64,542,004
한국경제TV (039340) 5,770 -40 -.69 5,800 5,800 5,770 31,532 182,567,520
케이엘넷 (039420) 2,585 15 .58 2,585 2,590 2,550 25,434 65,372,520
에스티아이 (039440) 20,800 100 .48 20,800 21,000 20,550 52,510 1,093,187,900
다산네트웍스 (039560) 2,720 -40 -1.45 2,755 2,830 2,715 40,622 111,550,585
화성밸브 (039610) 10,400 40 .39 10,150 10,430 10,060 187,940 1,924,327,205
한국정보공학 (039740) 2,800 -105 -3.61 2,905 2,945 2,800 47,845 138,456,365
오로라 (039830) 6,080 0 0 6,080 6,080 5,990 5,549 33,423,290
디오 (039840) 19,880 180 .91 19,700 19,930 19,610 44,976 891,489,465
나노엔텍 (039860) 3,355 -65 -1.9 3,360 3,400 3,330 88,138 295,429,605
폴라리스AI (039980) 2,470 80 3.35 2,405 2,495 2,385 512,004 1,253,077,253
누리플렉스 (040160) 2,910 125 4.49 2,800 2,910 2,795 49,137 140,800,690
YTN (040300) 3,225 55 1.74 3,180 3,250 3,150 106,176 339,841,670
크레오에스지 (040350) 498 -2 -.4 500 501 491 118,695 58,928,874
정상제이엘에스 (040420) 5,880 30 .51 5,850 5,910 5,850 26,530 156,010,995
SG&G (040610) 1,560 -4 -.26 1,564 1,573 1,555 70,124 109,195,972
아이씨디 (040910) 4,040 -55 -1.34 4,100 4,115 4,015 23,905 96,326,320
폴라리스오피스 (041020) 5,140 180 3.63 4,980 5,150 4,925 203,757 1,033,837,395
우리기술투자 (041190) 6,830 -90 -1.3 6,960 6,980 6,750 574,022 3,917,289,755
현대에버다임 (041440) 8,730 80 .92 8,530 8,730 8,490 94,162 811,279,510
한국전자인증 (041460) 3,625 -40 -1.09 3,665 3,700 3,600 166,929 607,855,425
에스엠 (041510) 125,500 -2000 -1.57 128,000 134,300 121,100 476,207 60,612,772,400
이엘씨 (041520) 6,470 -10 -.15 6,480 6,500 6,450 1,322 8,564,440
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 24,800 400 1.64 24,500 25,050 24,300 50,312 1,246,052,575
폴라리스AI파마 (041910) 5,670 -80 -1.39 5,750 5,760 5,670 10,811 61,703,160
메디아나 (041920) 5,820 0 0 5,850 5,850 5,640 54,583 311,549,020
동아화성 (041930) 5,580 120 2.2 5,450 5,600 5,450 15,911 88,047,800
코미팜 (041960) 6,290 440 7.52 5,840 6,290 5,760 380,420 2,288,574,385
카페24 (042000) 62,400 0 0 63,500 63,500 58,900 233,058 14,230,804,300
케이피엠테크 (042040) 240 -6 -2.44 246 249 240 243,811 59,275,743
에스씨디 (042110) 1,435 0 0 1,441 1,450 1,427 48,848 70,073,643
비츠로테크 (042370) 7,550 -220 -2.83 7,470 7,620 7,400 71,334 536,126,855
네오위즈홀딩스 (042420) 20,800 -150 -.72 20,750 21,100 20,650 7,058 147,817,700
링네트 (042500) 4,325 -50 -1.14 4,355 4,375 4,310 53,669 232,377,110
라온시큐어 (042510) 9,920 300 3.12 10,290 10,490 9,920 164,435 1,664,840,365
한스바이오메드 (042520) 7,040 -310 -4.22 7,350 7,380 7,020 12,704 90,695,660
새로닉스 (042600) 8,170 -120 -1.45 8,290 8,290 8,105 7,131 58,270,440
상지건설 (042940) 34,100 7850 29.9 28,400 34,100 28,300 4,405,955 139,843,870,200
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 2,505 576 29.86 2,505 2,505 2,255 740,968 1,839,967,089
바텍 (043150) 20,050 0 0 20,050 20,150 19,970 3,896 77,933,550
파루 (043200) 550 13 2.42 532 550 530 106,659 58,037,186
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,220 -9 -.73 1,230 1,268 1,220 688,137 851,199,179
에쎈테크 (043340) 531 -29 -5.18 560 562 530 190,858 103,366,608
디지아이 (043360) 1,982 37 1.9 1,945 2,000 1,906 25,129 48,870,292
피에이치에이 (043370) 10,090 -10 -.1 10,100 10,140 9,980 15,158 152,403,405
웰킵스하이텍 (043590) 666 21 3.26 646 688 646 106,330 71,190,761
KT지니뮤직 (043610) 2,110 5 .24 2,095 2,130 2,075 48,853 102,295,690
국순당 (043650) 4,520 65 1.46 4,405 4,620 4,405 24,479 111,453,770
서울리거 (043710) 672 -14 -2.04 667 689 667 58,861 39,670,326
자연과환경 (043910) 756 -7 -.92 763 774 745 2,670,287 2,023,735,646
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 837 92 12.35 746 847 720 1,457,893 1,165,111,516
위닉스 (044340) 5,950 70 1.19 5,960 5,960 5,790 30,018 175,723,080
빌리언스 (044480) 432 -15 -3.36 449 452 430 330,460 144,149,099
태웅 (044490) 15,750 490 3.21 15,260 16,060 15,110 73,250 1,155,577,225
에이치케이 (044780) 1,185 15 1.28 1,170 1,190 1,158 44,986 52,969,300
이글벳 (044960) 4,280 -30 -.7 4,290 4,305 4,255 13,911 59,437,361
에이치엔에스하이텍 (044990) 17,700 -170 -.95 17,860 17,880 17,610 13,608 242,429,465
오공 (045060) 2,530 20 .8 2,540 2,540 2,500 4,190 10,535,045
한양이엔지 (045100) 16,320 110 .68 16,160 16,330 16,140 10,295 167,415,840
성우테크론 (045300) 2,750 0 0 2,755 2,755 2,735 2,001 5,496,570
토탈소프트 (045340) 7,830 550 7.55 7,440 7,930 7,040 295,409 2,257,070,030
대아티아이 (045390) 4,160 245 6.26 3,885 4,175 3,870 1,094,888 4,436,637,976
정원엔시스 (045510) 916 16 1.78 895 922 866 78,492 71,089,175
크린앤사이언스 (045520) 4,340 -15 -.34 4,405 4,405 4,305 5,098 22,115,275
에이텍 (045660) 29,200 3150 12.09 27,450 30,150 26,500 800,193 23,211,390,500
코아시아 (045970) 3,025 -50 -1.63 3,180 3,180 3,000 11,518 35,254,950
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,355 -55 -2.28 2,310 2,375 2,305 112,869 264,329,577
HLB파나진 (046210) 1,995 24 1.22 1,971 2,015 1,951 33,833 67,009,924
백금T&A (046310) 2,775 -15 -.54 2,785 2,825 2,710 102,846 285,864,290
삼화네트웍스 (046390) 1,262 -6 -.47 1,267 1,275 1,247 68,495 86,541,224
KG모빌리언스 (046440) 4,310 50 1.17 4,260 4,315 4,260 57,028 244,832,950
서울반도체 (046890) 6,670 40 .6 6,690 6,730 6,650 96,092 642,019,320
우원개발 (046940) 2,975 115 4.02 2,955 3,045 2,875 472,443 1,398,918,020
우리로 (046970) 1,390 27 1.98 1,380 1,438 1,350 3,276,878 4,592,882,559
한빛소프트 (047080) 1,349 3 .22 1,346 1,357 1,319 47,593 63,786,305
파워로직스 (047310) 4,550 -50 -1.09 4,600 4,610 4,525 47,569 217,182,819
이스트소프트 (047560) 20,200 830 4.28 19,400 20,400 19,240 134,217 2,665,146,875
코데즈컴바인 (047770) 1,658 -8 -.48 1,650 1,677 1,616 84,617 138,770,379
초록뱀미디어 (047820) 4,840 -30 -.62 4,870 4,920 4,835 56,008 272,128,565
HLB제약 (047920) 20,800 300 1.46 20,250 20,900 19,980 149,039 3,061,830,375
현대바이오 (048410) 10,500 -370 -3.4 10,990 10,990 10,410 170,210 1,795,661,055
유라테크 (048430) 11,780 960 8.87 10,820 11,865 10,560 662,864 7,551,304,615
대동스틸 (048470) 4,475 50 1.13 4,425 4,485 4,335 76,665 338,620,569
인트론바이오 (048530) 3,990 -20 -.5 3,980 4,045 3,945 27,962 110,962,050
SM C&C (048550) 1,456 7 .48 1,450 1,473 1,431 120,626 174,756,571
TPC (048770) 2,020 10 .5 2,010 2,025 1,965 17,347 34,454,337
엔피케이 (048830) 1,088 0 0 1,088 1,094 1,074 18,716 20,272,812
시너지이노베이션 (048870) 2,885 30 1.05 2,850 2,915 2,850 373,370 1,073,656,377
대원미디어 (048910) 10,690 130 1.23 10,560 10,830 10,470 66,845 710,911,285
인탑스 (049070) 16,100 70 .44 16,030 16,200 15,940 28,715 461,112,335
기가레인 (049080) 516 -1 -.19 517 525 511 50,761 26,281,917
파인디앤씨 (049120) 998 -4 -.4 1,004 1,011 998 3,012 3,009,628
셀루메드 (049180) 1,006 30 3.07 977 1,023 961 191,596 190,731,882
코메론 (049430) 9,420 -180 -1.88 9,600 9,600 9,250 43,020 404,562,970
SGA (049470) 402 2 .5 399 409 390 334,794 133,495,268
오픈베이스 (049480) 2,545 45 1.8 2,515 2,555 2,495 108,195 272,789,930
유아이엘 (049520) 3,935 60 1.55 3,900 3,960 3,835 45,980 178,641,501
잉크테크 (049550) 3,665 0 0 3,665 3,665 3,630 1,244 4,548,820
재영솔루텍 (049630) 895 40 4.68 855 898 854 557,046 487,236,160
고려신용정보 (049720) 10,180 40 .39 10,140 10,180 10,070 33,977 344,167,905
승일 (049830) 7,670 60 .79 7,610 7,800 7,530 6,169 47,514,470
미래컴퍼니 (049950) 17,930 170 .96 17,750 17,990 17,520 7,507 133,632,680
쎌바이오텍 (049960) 12,890 -40 -.31 12,930 12,960 12,760 3,977 51,057,180
비케이홀딩스 (050090) 753 -3 -.4 756 770 741 70,659 53,168,272
캠시스 (050110) 702 15 2.18 687 702 679 182,611 125,503,928
ES큐브 (050120) 2,640 -45 -1.68 2,685 2,725 2,550 6,621 17,250,975
에스폴리텍 (050760) 1,941 28 1.46 1,912 1,944 1,911 33,317 64,288,508
아세아텍 (050860) 2,010 10 .5 2,005 2,015 1,982 27,040 54,054,117
쏠리드 (050890) 7,340 120 1.66 7,350 7,450 7,190 851,588 6,252,318,705
수산아이앤티 (050960) 15,610 1360 9.54 14,500 16,180 13,850 302,525 4,662,156,620
지어소프트 (051160) 9,690 160 1.68 9,500 9,700 9,500 45,030 434,003,795
토비스 (051360) 15,570 -660 -4.07 15,920 16,000 15,330 125,810 1,953,400,560
인터플렉스 (051370) 8,280 -70 -.84 8,220 8,350 8,220 15,356 126,885,180
피씨디렉트 (051380) 2,400 15 .63 2,425 2,430 2,360 34,204 81,517,821
YW (051390) 3,695 -5 -.14 3,650 3,700 3,625 8,636 31,717,360
나라엠앤디 (051490) 4,055 30 .75 4,065 4,070 3,940 41,076 164,792,270
CJ프레시웨이 (051500) 24,450 350 1.45 24,100 24,450 23,900 28,769 695,171,050
큐로홀딩스 (051780) 762 100 15.11 662 776 662 1,354,416 986,464,419
중앙첨단소재 (051980) 3,875 -410 -9.57 4,220 4,220 3,815 1,601,573 6,303,460,380
에스티큐브 (052020) 5,870 -170 -2.81 6,040 6,040 5,830 168,052 987,956,650
iMBC (052220) 4,495 305 7.28 4,195 4,570 4,195 1,441,261 6,416,283,486
현대바이오랜드 (052260) 4,315 -10 -.23 4,270 4,315 4,250 21,442 91,682,155
오션인더블유 (052300) 2,730 30 1.11 2,700 2,750 2,660 67,311 181,893,298
코텍 (052330) 9,730 130 1.35 9,670 9,750 9,580 39,959 386,922,835
코나아이 (052400) 46,950 10800 29.88 37,500 46,950 37,200 2,991,064 129,135,995,025
오성첨단소재 (052420) 1,401 3 .21 1,398 1,409 1,385 390,754 543,752,825
아이크래프트 (052460) 2,240 45 2.05 2,190 2,250 2,180 36,592 81,121,655
한네트 (052600) 4,145 55 1.34 4,090 4,150 4,050 40,393 166,012,696
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,790 420 5.7 7,640 7,820 7,380 40,150 305,888,225
아이톡시 (052770) 919 38 4.31 882 977 882 309,052 288,020,122
액토즈소프트 (052790) 6,460 -170 -2.56 6,630 6,700 6,420 24,541 159,560,595
아이앤씨 (052860) 1,889 40 2.16 1,895 1,922 1,840 38,303 71,925,161
KX하이텍 (052900) 894 2 .22 892 902 881 133,380 119,196,230
바이넥스 (053030) 15,000 -730 -4.64 15,360 15,370 14,690 261,175 3,910,658,690
지에스이 (053050) 2,740 -25 -.9 2,780 2,780 2,720 70,472 193,105,369
세동 (053060) 1,079 5 .47 1,074 1,090 1,069 43,279 46,701,148
케이엔솔 (053080) 11,610 180 1.57 11,430 11,690 11,430 15,103 175,297,700
프리엠스 (053160) 9,800 280 2.94 9,600 9,970 9,450 97,349 954,628,050
금강철강 (053260) 4,080 -20 -.49 4,100 4,120 4,055 6,955 28,414,505
구영테크 (053270) 2,225 15 .68 2,210 2,240 2,190 29,228 64,606,745
예스24 (053280) 4,250 5 .12 4,215 4,255 4,195 41,908 176,833,395
NE능률 (053290) 2,800 -10 -.36 2,810 2,825 2,725 133,571 370,124,720
한국정보인증 (053300) 4,425 85 1.96 4,340 4,425 4,340 262,163 1,152,585,743
이니텍 (053350) 9,000 300 3.45 8,990 9,190 8,800 76,569 688,743,220
세코닉스 (053450) 5,480 140 2.62 5,320 5,480 5,290 73,067 394,008,140
웹케시 (053580) 15,100 3480 29.95 11,790 15,100 11,700 6,766,458 92,176,732,515
프로텍 (053610) 23,700 -950 -3.85 24,900 24,900 23,700 30,810 745,091,200
태양 (053620) 6,550 110 1.71 6,440 6,580 6,440 2,174 14,134,575
삼보모터스 (053700) 4,090 5 .12 4,080 4,110 4,060 29,407 119,791,599
안랩 (053800) 66,600 -100 -.15 67,300 68,500 65,900 119,814 8,004,870,750
경남제약 (053950) 645 0 0 645 655 640 148,939 96,342,691
오상자이엘 (053980) 3,355 -10 -.3 3,400 3,430 3,340 34,409 115,586,533
한국컴퓨터 (054040) 4,655 -5 -.11 4,630 4,675 4,590 39,930 184,574,480
농우바이오 (054050) 7,550 10 .13 7,530 7,570 7,460 18,472 139,010,160
삼진엘앤디 (054090) 779 -10 -1.27 789 795 771 17,619 13,817,077
메디콕스 (054180) 168 7 4.35 161 170 161 1,374,997 228,474,004
이랜텍 (054210) 5,020 30 .6 5,000 5,040 4,995 33,919 170,195,000
비츠로시스 (054220) 327 -3 -.91 334 336 327 73,763 24,332,107
팬스타엔터프라이즈 (054300) 749 20 2.74 729 780 691 4,248,509 3,135,480,492
케이피티유 (054410) 3,100 50 1.64 3,045 3,150 3,020 13,191 40,659,660
텔레칩스 (054450) 13,900 250 1.83 13,790 13,980 13,630 29,605 408,560,590
삼영엠텍 (054540) 5,660 -40 -.7 5,710 5,820 5,600 175,416 998,666,575
APS (054620) 5,600 -90 -1.58 5,690 5,740 5,410 16,612 92,065,070
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,820 20 .29 6,790 6,820 6,740 18,510 125,395,280
키이스트 (054780) 4,365 25 .58 4,340 4,375 4,250 27,080 116,740,885
아이디스홀딩스 (054800) 8,930 -10 -.11 8,990 9,020 8,920 17,991 161,330,245
한컴위드 (054920) 2,835 25 .89 2,785 2,845 2,760 24,373 68,107,805
유신 (054930) 24,650 -150 -.6 23,500 25,000 23,500 54,842 1,345,797,200
엑사이엔씨 (054940) 808 -4 -.49 812 813 762 130,132 103,274,709
제이브이엠 (054950) 22,950 0 0 23,400 23,400 22,450 30,083 685,321,400
유진로봇 (056080) 7,550 210 2.86 7,350 7,550 7,290 134,415 1,004,504,870
시지메드텍 (056090) 976 -13 -1.31 997 1,001 967 279,097 272,330,978
에스에프에이 (056190) 20,350 300 1.5 20,400 20,650 19,900 135,408 2,735,755,600
코위버 (056360) 5,510 30 .55 5,380 5,550 5,380 93,760 512,431,090
신화인터텍 (056700) 1,697 -23 -1.34 1,721 1,721 1,666 28,577 48,256,251
CNT85 (056730) 779 -6 -.76 781 785 736 253,838 192,253,961
YBM넷 (057030) 4,105 -235 -5.41 4,380 4,440 4,075 331,240 1,411,736,079
옴니시스템 (057540) 945 -27 -2.78 971 978 935 2,940,677 2,804,115,381
티사이언티픽 (057680) 881 3 .34 868 889 864 101,812 89,170,456
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,900 -42 -2.16 1,917 1,958 1,888 31,759 60,957,708
KNN (058400) 767 4 .52 763 772 760 361,958 277,091,333
한주에이알티 (058450) 937 -33 -3.4 970 988 917 179,947 170,985,468
리노공업 (058470) 36,850 100 .27 36,900 37,050 36,300 227,339 8,334,008,450
에스피지 (058610) 25,950 800 3.18 25,450 26,050 24,750 184,117 4,716,037,850
엠게임 (058630) 5,140 90 1.78 5,070 5,150 5,030 145,908 743,739,665
CMG제약 (058820) 2,340 -150 -6.02 2,450 2,460 2,335 2,451,799 5,825,130,927
엠로 (058970) 53,200 700 1.33 52,700 53,600 52,200 47,475 2,512,871,600
미코 (059090) 11,060 960 9.5 10,230 11,360 10,200 636,850 6,965,413,445
아이컴포넌트 (059100) 5,220 60 1.16 5,180 5,310 5,130 20,985 108,846,095
아진엑스텍 (059120) 7,140 70 .99 7,070 7,150 6,940 17,453 123,315,365
메타바이오메드 (059210) 4,635 30 .65 4,580 4,675 4,540 163,256 749,943,550
해성에어로보틱스 (059270) 6,470 230 3.69 6,280 6,480 6,210 106,691 677,653,995
인선이엔티 (060150) 5,140 30 .59 5,110 5,150 5,060 23,126 118,038,650
소니드 (060230) 515 -11 -2.09 528 534 508 750,612 388,173,452
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,730 20 .26 7,710 7,800 7,610 38,314 294,295,795
뉴보텍 (060260) 1,649 38 2.36 1,611 1,649 1,568 261,037 417,615,012
큐렉소 (060280) 8,930 -40 -.45 8,820 9,040 8,770 89,812 798,134,080
3S (060310) 2,360 -40 -1.67 2,400 2,495 2,350 890,170 2,147,132,471
LS마린솔루션 (060370) 17,700 80 .45 17,630 17,720 17,430 66,540 1,170,442,355
동양에스텍 (060380) 1,385 2 .14 1,383 1,394 1,364 29,452 40,606,714
국일신동 (060480) 1,703 32 1.92 1,671 1,714 1,671 13,238 22,441,072
에스에이티 (060540) 1,431 9 .63 1,422 1,438 1,408 123,312 175,313,349
홈센타홀딩스 (060560) 815 -8 -.97 805 826 805 86,400 70,406,778
드림어스컴퍼니 (060570) 1,700 26 1.55 1,661 1,750 1,611 132,897 223,589,609
씨티씨바이오 (060590) 6,850 -40 -.58 6,790 6,900 6,790 7,437 50,822,130
KH바텍 (060720) 9,340 40 .43 9,380 9,380 9,220 26,004 241,136,065
영림원소프트랩 (060850) 5,380 50 .94 5,330 5,430 5,320 12,332 66,406,890
DGP (060900) 1,363 71 5.5 1,292 1,392 1,254 232,074 311,667,378
알에프텍 (061040) 3,550 -170 -4.57 3,820 3,825 3,385 263,820 938,875,992
화일약품 (061250) 1,085 -4 -.37 1,097 1,102 1,076 43,568 47,114,052
LB세미콘 (061970) 3,290 10 .3 3,260 3,315 3,220 63,873 208,252,781
한국첨단소재 (062970) 4,550 75 1.68 4,550 4,555 4,450 414,811 1,872,339,537
컴투스홀딩스 (063080) 20,000 -700 -3.38 20,400 20,650 19,810 13,817 276,914,180
서울옥션 (063170) 9,190 1160 14.45 8,540 9,190 8,210 5,632,195 49,499,671,005
SM Life Design (063440) 1,506 -17 -1.12 1,523 1,547 1,490 215,320 324,079,991
NICE인프라 (063570) 5,100 50 .99 5,050 5,100 5,010 22,033 111,334,155
이엘피 (063760) 2,200 -5 -.23 2,205 2,300 2,195 111,624 250,779,202
인크레더블버즈 (064090) 4,580 95 2.12 4,470 4,580 4,190 345,185 1,523,096,069
홈캐스트 (064240) 2,605 -5 -.19 2,610 2,685 2,550 85,796 224,436,210
다날 (064260) 2,855 55 1.96 2,805 2,880 2,805 160,054 454,651,895
인텍플러스 (064290) 9,830 30 .31 9,810 9,940 9,620 15,694 152,711,200
브리지텍 (064480) 5,180 120 2.37 5,060 5,240 5,010 32,047 164,480,590
테크엘 (064520) 2,415 55 2.33 2,360 2,475 2,315 4,512 10,667,940
바이오니아 (064550) 15,560 -390 -2.45 16,100 16,100 15,440 60,654 949,027,100
티씨케이 (064760) 88,100 3300 3.89 85,600 89,000 85,300 41,017 3,592,875,300
포니링크 (064800) 1,074 76 7.62 1,073 1,178 1,040 6,737,369 7,437,736,300
케이프 (064820) 6,960 410 6.26 6,600 7,010 6,550 297,282 2,035,496,900
에프앤가이드 (064850) 7,000 40 .57 6,900 7,020 6,900 9,161 63,682,950
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,170 -15 -.36 4,180 4,320 4,115 25,835 109,327,874
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 970 0 0 970 982 926 223,311 210,652,362
신성델타테크 (065350) 58,700 -900 -1.51 60,000 60,800 58,200 78,169 4,606,043,250
위세아이텍 (065370) 11,080 870 8.52 10,380 11,300 9,700 807,843 8,699,255,165
에스아이리소스 (065420) 280 15 5.66 265 282 265 777,478 213,673,075
이루온 (065440) 1,537 44 2.95 1,490 1,543 1,484 546,299 827,179,048
빅텍 (065450) 4,285 205 5.02 4,320 4,345 4,180 838,389 3,573,603,560
오리엔트정공 (065500) 12,270 2410 24.44 10,270 12,450 9,940 28,485,128 331,960,626,355
휴비츠 (065510) 7,440 -60 -.8 7,410 7,500 7,300 50,244 370,407,620
와이어블 (065530) 1,325 -11 -.82 1,336 1,349 1,316 22,865 30,315,339
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 219 5 2.34 216 219 211 426,538 91,437,212
안트로젠 (065660) 23,450 1000 4.45 22,400 23,600 22,300 40,201 933,075,200
우주일렉트로 (065680) 28,250 -300 -1.05 28,600 29,000 27,650 26,918 763,039,100
파커스 (065690) 1,111 29 2.68 1,083 1,119 1,083 41,371 45,645,387
서호전기 (065710) 23,750 -600 -2.46 24,400 24,400 23,500 20,653 492,427,975
CS (065770) 1,809 174 10.64 1,637 1,824 1,637 560,156 984,525,042
웰크론 (065950) 2,125 40 1.92 2,085 2,155 2,050 297,661 629,705,515
하츠 (066130) 5,480 100 1.86 5,350 5,500 5,320 34,100 184,542,415
큐에스아이 (066310) 8,330 220 2.71 8,110 8,390 8,070 18,892 156,706,645
체리부로 (066360) 779 5 .65 776 785 774 53,954 42,006,686
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,463 -152 -9.41 1,615 1,648 1,381 851,070 1,266,155,892
우수AMS (066590) 3,100 0 0 3,080 3,125 3,065 66,541 206,525,725
국보디자인 (066620) 17,160 -200 -1.15 17,380 17,450 17,120 2,194 37,802,820
디티씨 (066670) 3,150 10 .32 3,140 3,165 3,100 17,007 53,363,325
테라젠이텍스 (066700) 2,970 -15 -.5 2,945 3,035 2,925 82,815 245,103,750
씨씨에스 (066790) 1,203 11 .92 1,192 1,220 1,183 603,311 724,785,164
디에이피 (066900) 2,500 120 5.04 2,580 2,580 2,430 15,076 37,269,580
손오공 (066910) 622 -30 -4.6 652 664 600 633,163 403,047,236
한성크린텍 (066980) 1,566 361 29.96 1,214 1,566 1,214 7,991,410 11,689,665,410
조이시티 (067000) 1,610 -27 -1.65 1,675 1,675 1,600 129,076 208,742,677
이씨에스 (067010) 2,870 -20 -.69 2,920 2,930 2,860 32,557 93,600,892
대화제약 (067080) 14,300 -730 -4.86 14,800 14,960 14,110 248,128 3,590,313,675
SOOP (067160) 83,300 -800 -.95 84,400 85,300 82,200 84,340 7,060,774,200
오텍 (067170) 2,510 -10 -.4 2,515 2,520 2,440 46,266 115,152,864
멀티캠퍼스 (067280) 34,400 400 1.18 34,000 34,600 33,100 19,583 663,924,825
JW신약 (067290) 1,535 17 1.12 1,521 1,539 1,474 91,327 136,910,767
하나마이크론 (067310) 11,200 190 1.73 11,130 11,310 11,050 334,156 3,738,052,330
선바이오 (067370) 7,780 20 .26 7,760 7,990 7,750 18,768 148,063,140
아스트 (067390) 564 7 1.26 557 566 553 305,170 170,865,692
엔브이에이치코리아 (067570) 2,135 -30 -1.39 2,165 2,170 2,135 55,163 118,183,523
HLB생명과학 (067630) 6,630 150 2.31 6,480 6,690 6,390 385,731 2,533,002,985
로지시스 (067730) 2,970 20 .68 2,945 2,985 2,890 44,417 129,866,449
세진티에스 (067770) 2,370 70 3.04 2,300 2,385 2,285 76,854 177,593,374
와이엔텍 (067900) 6,520 50 .77 6,470 6,550 6,410 12,879 83,165,830
이글루 (067920) 5,520 50 .91 5,520 5,530 5,190 32,819 177,703,930
도이치모터스 (067990) 4,715 -5 -.11 4,730 4,735 4,675 9,962 46,796,140
팬엔터테인먼트 (068050) 2,250 -45 -1.96 2,255 2,285 2,195 346,628 770,062,790
케이웨더 (068100) 3,465 50 1.46 3,415 3,525 3,315 38,002 130,200,220
다원시스 (068240) 8,640 -60 -.69 8,700 8,790 8,600 63,678 550,291,960
일신바이오 (068330) 1,035 5 .49 1,039 1,039 1,017 52,962 54,234,883
셀트리온제약 (068760) 48,000 -500 -1.03 48,250 48,250 47,100 68,641 3,264,959,675
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,600 -20 -.26 7,620 7,640 7,500 12,127 91,676,275
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,840 100 .73 14,160 14,160 13,630 64,531 889,830,605
누리플랜 (069140) 1,540 39 2.6 1,501 1,544 1,485 102,584 156,331,831
유아이디 (069330) 1,270 1 .08 1,269 1,270 1,227 300,454 373,480,107
엔텔스 (069410) 4,240 75 1.8 4,240 4,245 4,120 13,543 56,760,755
에스텍 (069510) 12,260 -190 -1.53 12,450 12,500 12,190 15,727 194,591,805
빛과전자 (069540) 889 -1 -.11 891 917 876 367,621 326,588,069
엑시온그룹 (069920) 2,440 -10 -.41 2,400 2,545 2,275 651,378 1,573,778,930
엑스큐어 (070300) 3,745 -320 -7.87 4,120 4,125 3,530 1,188,677 4,435,406,235
한솔인티큐브 (070590) 2,005 -695 -25.74 2,700 2,735 1,901 3,769,844 7,681,860,253
인피니트헬스케어 (071200) 6,210 390 6.7 5,820 6,270 5,740 378,007 2,303,311,565
로체시스템즈 (071280) 14,500 -100 -.68 14,750 14,790 14,400 10,671 155,496,160
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,060 30 .5 6,030 6,100 6,000 6,347 38,374,505
캐스텍코리아 (071850) 1,701 -3 -.18 1,704 1,704 1,667 2,353 3,974,064
중앙백신 (072020) 9,780 -120 -1.21 9,910 9,910 9,740 12,071 118,377,060
우리산업홀딩스 (072470) 2,360 -30 -1.26 2,365 2,400 2,335 3,388 8,025,605
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,900 61 3.32 1,850 1,925 1,817 1,219,528 2,287,743,474
메가스터디 (072870) 10,720 20 .19 10,700 10,750 10,660 8,924 95,538,895
빛샘전자 (072950) 4,870 105 2.2 4,765 4,920 4,745 35,228 171,061,730
에이치시티 (072990) 8,920 140 1.59 8,920 8,930 8,760 8,505 75,120,945
케이에스피 (073010) 4,580 110 2.46 4,490 4,615 4,470 149,277 682,318,740
엘엠에스 (073110) 6,420 80 1.26 6,360 6,420 6,290 20,747 131,748,745
듀오백 (073190) 2,970 -100 -3.26 3,070 3,115 2,855 157,542 460,306,240
이노와이어리스 (073490) 19,700 280 1.44 19,420 19,750 19,360 46,481 911,795,345
에프알텍 (073540) 1,683 48 2.94 1,635 1,700 1,630 35,766 58,952,033
우리손에프앤지 (073560) 1,435 15 1.06 1,420 1,435 1,417 139,858 199,458,414
리튬포어스 (073570) 762 33 4.53 721 762 721 193,788 143,083,377
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 954 12 1.27 942 959 935 86,306 81,740,074
원익QnC (074600) 17,010 50 .29 17,140 17,190 16,860 115,619 1,963,848,560
플랜티넷 (075130) 3,440 485 16.41 2,960 3,535 2,960 7,291,764 24,488,738,856
동국알앤에스 (075970) 2,495 0 0 2,500 2,520 2,485 47,465 118,624,533
웰크론한텍 (076080) 1,335 -24 -1.77 1,359 1,367 1,335 43,147 58,186,846
해성옵틱스 (076610) 780 -14 -1.76 842 842 780 167,323 134,746,418
덕산하이메탈 (077360) 4,075 -15 -.37 4,135 4,135 4,015 137,489 559,148,820
LS증권 (078020) 3,925 -40 -1.01 4,015 4,015 3,910 25,411 100,405,073
유비쿼스홀딩스 (078070) 9,850 -10 -.1 9,860 9,860 9,800 13,115 129,043,070
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,450 -110 -.81 13,490 13,690 13,320 103,374 1,396,994,970
HB테크놀러지 (078150) 1,977 32 1.65 1,946 1,989 1,938 480,975 947,334,179
메디포스트 (078160) 8,640 -340 -3.79 8,970 9,000 8,320 33,223 289,293,325
컴투스 (078340) 39,300 -50 -.13 40,050 40,050 39,250 20,233 800,764,900
한양디지텍 (078350) 10,000 160 1.63 9,850 10,000 9,650 38,236 379,508,850
휴림에이텍 (078590) 570 5 .88 562 575 559 161,734 91,488,347
대주전자재료 (078600) 81,700 -800 -.97 83,400 83,400 80,800 57,291 4,659,824,700
엔에스이엔엠 (078860) 1,900 -150 -7.32 2,100 2,100 1,873 904,774 1,785,017,247
가온그룹 (078890) 3,065 10 .33 3,070 3,115 3,020 18,248 55,755,480
와토스코리아 (079000) 5,280 -60 -1.12 5,350 5,350 5,260 4,435 23,488,080
한창산업 (079170) 6,860 20 .29 6,810 6,900 6,790 11,722 80,187,590
케스피온 (079190) 617 142 29.89 479 617 479 7,856,188 4,714,864,516
제우스 (079370) 13,700 630 4.82 13,280 13,950 13,020 216,435 2,950,700,255
서산 (079650) 1,359 15 1.12 1,340 1,366 1,323 17,695 23,880,368
디이엔티 (079810) 5,660 -30 -.53 5,690 5,740 5,490 53,808 302,708,430
가비아 (079940) 21,850 -150 -.68 22,100 22,200 21,400 24,128 523,957,575
인베니아 (079950) 634 8 1.28 626 640 616 80,273 50,149,466
동양이엔피 (079960) 19,910 -70 -.35 20,000 20,050 19,780 6,741 133,965,885
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,450 50 .93 5,400 5,470 5,390 11,364 61,810,305
모두투어 (080160) 11,290 220 1.99 11,000 11,300 11,000 91,623 1,029,907,880
제주반도체 (080220) 13,320 380 2.94 13,040 13,320 12,900 387,467 5,104,743,860
모다이노칩 (080420) 2,290 -15 -.65 2,295 2,305 2,245 5,422 12,424,860
성창오토텍 (080470) 3,445 -5 -.14 3,450 3,475 3,430 12,406 42,689,344
오디텍 (080520) 3,300 -35 -1.05 3,355 3,365 3,235 61,997 204,670,015
코디 (080530) 1,230 47 3.97 1,183 1,238 1,176 25,158 30,304,648
오킨스전자 (080580) 5,110 225 4.61 4,900 5,110 4,880 53,635 266,888,257
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,215 35 1.1 3,155 3,215 3,155 171,666 545,566,791
쎄크 (081180) 15,070 -1260 -7.72 16,510 16,850 14,860 2,873,088 45,542,312,365
성우전자 (081580) 2,810 10 .36 2,805 2,960 2,760 100,130 284,155,895
옵트론텍 (082210) 1,798 -27 -1.48 1,780 1,849 1,766 140,263 254,101,816
젬백스 (082270) 36,150 650 1.83 34,800 37,750 33,100 681,928 24,689,071,475
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,840 -30 -.44 6,900 7,070 6,760 101,024 689,548,995
우리바이오 (082850) 2,265 15 .67 2,245 2,280 2,230 86,687 195,743,932
비츠로셀 (082920) 24,250 250 1.04 24,050 24,650 23,500 69,863 1,687,711,800
엘오티베큠 (083310) 8,660 -160 -1.81 8,750 8,880 8,660 37,033 323,627,040
GST (083450) 17,510 250 1.45 17,370 17,620 17,190 94,349 1,642,739,755
이엠앤아이 (083470) 1,242 64 5.43 1,178 1,247 1,167 19,673 23,393,367
에프엔에스테크 (083500) 9,270 350 3.92 9,000 10,260 9,000 781,046 7,600,349,600
케이엠 (083550) 2,950 -50 -1.67 2,985 2,985 2,930 16,793 49,547,682
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 30,550 2050 7.19 27,000 30,750 26,950 2,064,497 60,630,525,250
CSA 코스믹 (083660) 1,080 -120 -10 1,200 1,203 1,080 1,079,529 1,220,135,526
CG인바이츠 (083790) 2,100 55 2.69 2,040 2,150 2,010 140,669 288,788,902
아바코 (083930) 13,200 -170 -1.27 13,220 14,410 12,850 151,399 1,997,812,330
휴온스글로벌 (084110) 49,550 -2150 -4.16 51,800 53,200 48,850 75,134 3,790,584,750
수성웹툰 (084180) 5,270 -50 -.94 5,450 5,450 5,150 40,940 215,127,930
유진테크 (084370) 34,300 100 .29 34,500 34,550 34,000 69,181 2,363,762,300
유비온 (084440) 1,214 -23 -1.86 1,237 1,288 1,205 55,165 67,789,300
랩지노믹스 (084650) 2,140 -10 -.47 2,125 2,155 2,090 396,780 841,220,438
팅크웨어 (084730) 9,610 0 0 9,660 9,660 9,350 16,010 152,085,990
아이티엠반도체 (084850) 12,910 460 3.69 12,680 13,110 12,480 72,405 932,224,720
헬릭스미스 (084990) 2,710 -55 -1.99 2,765 2,780 2,660 97,744 264,292,853
차바이오텍 (085660) 10,540 -480 -4.36 11,200 11,200 10,450 373,428 3,958,663,930
뉴프렉스 (085670) 4,635 45 .98 4,615 4,640 4,530 34,235 157,326,430
알티캐스트 (085810) 596 -7 -1.16 605 605 585 168,337 99,884,726
네오티스 (085910) 3,160 10 .32 3,180 3,180 3,125 7,729 24,356,140
바이오톡스텍 (086040) 2,885 -95 -3.19 3,040 3,045 2,850 34,181 98,637,475
진바이오텍 (086060) 3,480 25 .72 3,430 3,525 3,400 48,718 169,510,265
유니테스트 (086390) 10,050 50 .5 10,010 10,200 9,950 27,343 275,962,930
동국제약 (086450) 15,240 10 .07 15,280 15,390 15,030 130,417 1,985,884,070
에코프로 (086520) 48,400 -1800 -3.59 50,600 50,900 47,950 742,958 36,274,602,550
비엠티 (086670) 9,250 40 .43 9,150 9,290 9,150 7,768 71,500,150
선진뷰티사이언스 (086710) 14,500 -650 -4.29 15,150 15,150 14,420 233,080 3,406,585,410
바이오솔루션 (086820) 30,000 3050 11.32 26,950 30,000 26,250 70,304 2,024,087,825
이수앱지스 (086890) 4,965 -165 -3.22 5,130 5,130 4,965 96,847 483,150,631
메디톡스 (086900) 173,700 -1800 -1.03 178,000 178,000 168,400 61,857 10,659,349,100
MDS테크 (086960) 1,154 27 2.4 1,125 1,154 1,110 707,282 800,767,773
쇼박스 (086980) 3,260 55 1.72 3,210 3,260 3,170 190,030 612,366,447
펩트론 (087010) 165,100 -5200 -3.05 170,200 170,300 161,000 143,176 23,608,524,900
모바일어플라이언스 (087260) 1,918 -15 -.78 1,933 1,946 1,906 57,931 111,287,903
픽셀플러스 (087600) 7,080 -10 -.14 7,090 7,120 7,000 2,189 15,435,160
동아엘텍 (088130) 3,015 25 .84 2,990 3,090 2,985 13,632 41,096,475
쏘닉스 (088280) 2,430 -125 -4.89 2,540 2,585 2,350 85,214 208,695,760
이원컴포텍 (088290) 1,441 -58 -3.87 1,528 1,550 1,422 161,362 240,600,832
유라클 (088340) 24,450 4100 20.15 21,000 25,750 19,360 2,752,716 64,978,182,490
이녹스 (088390) 7,440 70 .95 7,360 7,450 7,280 2,780 20,483,750
에이스테크 (088800) 701 0 0 0 0 0 0 0
동우팜투테이블 (088910) 1,975 2 .1 1,972 1,975 1,965 5,248 10,330,411
켐트로닉스 (089010) 22,500 400 1.81 22,050 22,500 21,900 119,380 2,658,849,500
테크윙 (089030) 35,150 750 2.18 34,900 35,650 34,200 293,232 10,240,828,325
넥스턴바이오 (089140) 2,765 -65 -2.3 2,830 2,880 2,670 197,807 547,000,378
케이씨티 (089150) 2,200 -10 -.45 2,210 2,245 2,165 12,716 27,955,318
THE E&M (089230) 859 39 4.76 833 869 820 66,711 56,647,418
KT나스미디어 (089600) 15,010 20 .13 14,990 15,200 14,850 12,198 182,941,240
제이티 (089790) 4,065 55 1.37 3,985 4,085 3,985 32,931 133,086,415
유비벨록스 (089850) 7,180 -520 -6.75 7,550 7,650 7,030 1,438,739 10,514,429,930
코세스 (089890) 7,300 170 2.38 7,160 7,360 7,150 75,631 550,985,790
브이엠 (089970) 11,330 -570 -4.79 11,790 12,000 11,140 113,572 1,295,948,860
상아프론테크 (089980) 15,740 540 3.55 15,400 15,800 15,160 40,190 621,172,560
아이윈 (090150) 832 18 2.21 801 847 801 157,511 130,547,911
로보스타 (090360) 25,300 1100 4.55 24,200 25,450 24,100 81,210 2,028,247,650
덕신이피씨 (090410) 1,676 -31 -1.82 1,692 1,697 1,665 329,507 551,310,628
제이스텍 (090470) 4,335 -30 -.69 4,370 4,395 4,300 11,544 50,104,227
휴림로봇 (090710) 1,937 40 2.11 1,909 1,950 1,902 1,306,793 2,520,977,789
현대이지웰 (090850) 5,570 40 .72 5,530 5,610 5,470 109,376 605,676,415
이엠텍 (091120) 12,000 -110 -.91 12,200 12,200 11,700 84,192 1,003,891,530
S&K폴리텍 (091340) 2,510 30 1.21 2,475 2,545 2,455 35,112 87,369,987
한울소재과학 (091440) 3,270 -95 -2.82 3,430 3,520 3,225 297,891 983,166,320
상신이디피 (091580) 7,550 40 .53 7,520 7,700 7,450 21,244 160,070,560
남화토건 (091590) 4,030 -85 -2.07 4,100 4,110 3,985 23,912 96,476,277
파트론 (091700) 6,670 -50 -.74 6,710 6,730 6,600 139,233 925,679,280
나노캠텍 (091970) 649 30 4.85 619 649 610 73,147 46,257,297
아미코젠 (092040) 3,235 -145 -4.29 3,380 3,395 3,235 186,630 612,018,961
디엔에프 (092070) 11,000 -210 -1.87 11,290 11,390 10,950 16,040 178,342,010
이크레더블 (092130) 14,870 190 1.29 14,680 14,900 14,680 11,240 166,733,600
서울바이오시스 (092190) 3,340 30 .91 3,310 3,350 3,300 10,312 34,238,072
현우산업 (092300) 2,880 45 1.59 2,835 2,900 2,835 38,275 110,233,229
한라IMS (092460) 9,450 240 2.61 9,220 9,470 9,220 45,441 425,404,475
앤씨앤 (092600) 631 -4 -.63 635 641 617 20,633 12,915,666
네오팜 (092730) 13,650 -30 -.22 13,810 13,810 13,610 34,728 475,357,720
엑시콘 (092870) 10,310 60 .59 10,150 10,380 10,100 31,414 321,946,635
빅솔론 (093190) 5,230 20 .38 5,200 5,270 5,180 3,623 18,903,540
케이아이엔엑스 (093320) 80,300 3500 4.56 76,800 80,500 76,800 24,243 1,930,703,300
풍강 (093380) 2,545 -110 -4.14 2,650 2,715 2,525 42,313 110,115,365
매커스 (093520) 10,450 70 .67 10,320 10,550 10,290 48,632 508,010,480
케이알엠 (093640) 3,375 135 4.17 3,235 3,390 3,235 35,564 119,010,060
서원인텍 (093920) 5,370 10 .19 5,360 5,380 5,340 6,821 36,496,630
동운아나텍 (094170) 21,150 100 .48 21,000 21,150 20,900 68,974 1,449,010,050
칩스앤미디어 (094360) 17,060 270 1.61 16,930 17,180 16,700 58,225 984,511,130
갤럭시아머니트리 (094480) 8,530 360 4.41 8,260 8,570 8,210 772,711 6,509,063,455
일진파워 (094820) 8,790 -370 -4.04 8,580 8,950 8,580 63,816 559,974,710
슈프리마에이치큐 (094840) 7,740 10 .13 7,780 7,930 7,500 638,965 4,938,925,115
참좋은여행 (094850) 6,490 40 .62 6,480 6,640 6,480 147,900 968,358,330
네오리진 (094860) 968 7 .73 961 986 948 23,262 22,433,377
푸른기술 (094940) 7,840 410 5.52 7,480 7,850 7,400 89,256 684,277,800
제이엠티 (094970) 2,270 -45 -1.94 2,310 2,310 2,250 42,886 97,150,417
이엠코리아 (095190) 2,215 65 3.02 2,190 2,315 2,165 470,288 1,057,485,011
웨이브일렉트로 (095270) 5,140 250 5.11 4,890 5,190 4,890 62,755 321,768,835
ISC (095340) 52,400 600 1.16 52,900 52,900 51,700 105,174 5,515,591,750
미래나노텍 (095500) 7,750 -40 -.51 7,850 7,900 7,620 96,431 743,891,285
테스 (095610) 20,900 0 0 21,300 21,300 20,650 48,606 1,020,005,050
네오위즈 (095660) 23,800 50 .21 23,950 24,000 23,500 56,231 1,335,991,125
제넥신 (095700) 4,575 25 .55 5,000 5,060 4,575 495,564 2,386,573,863
에스에너지 (095910) 1,594 -124 -7.22 1,718 1,718 1,555 519,419 829,079,658
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,410 20 .14 14,390 14,430 14,350 12,750 183,555,905
와이즈넛 (096250) 13,330 550 4.3 12,740 13,540 12,680 127,077 1,670,892,655
대창솔루션 (096350) 365 0 0 377 387 363 854,513 316,282,641
씨젠 (096530) 26,300 -250 -.94 26,800 26,800 26,000 134,839 3,549,221,450
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 626 2 .32 620 628 619 99,281 61,930,984
에이루트 (096690) 1,570 9 .58 1,561 1,618 1,501 51,948 79,119,535
엘디티 (096870) 2,595 25 .97 2,570 2,600 2,570 13,848 35,665,720
에코볼트 (097780) 1,103 -5 -.45 1,110 1,121 1,083 277,747 305,668,584
윈팩 (097800) 544 12 2.26 532 546 530 227,608 122,372,968
효성오앤비 (097870) 6,500 120 1.88 6,370 6,500 6,360 48,352 310,495,500
한텍 (098070) 33,800 0 0 33,800 34,550 33,300 164,582 5,575,015,625
마이크로컨텍솔 (098120) 11,320 -70 -.61 11,300 11,500 11,030 54,530 610,296,395
고영 (098460) 14,310 -80 -.56 14,670 14,710 14,130 1,600,973 22,897,557,550
에스티오 (098660) 2,185 -35 -1.58 2,235 2,235 2,165 7,815 17,129,570
아이센스 (099190) 16,540 10 .06 16,860 16,870 16,320 35,818 592,049,310
SDN (099220) 1,505 75 5.24 1,432 1,514 1,406 7,417,738 10,961,172,342
쎄트렉아이 (099320) 48,800 1500 3.17 47,900 49,000 47,500 76,254 3,698,977,675
브레인즈컴퍼니 (099390) 5,920 40 .68 5,910 5,940 5,720 23,912 139,539,970
동방선기 (099410) 3,770 90 2.45 3,725 3,800 3,700 123,342 463,672,640
바이오플러스 (099430) 7,710 110 1.45 7,590 7,730 7,470 302,446 2,296,497,700
스맥 (099440) 2,740 20 .74 2,705 2,750 2,675 98,092 266,469,880
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,860 40 .22 17,650 18,210 17,650 9,026 162,254,060
인지소프트 (100030) 15,510 -70 -.45 15,570 15,590 15,050 7,212 109,945,780
뷰웍스 (100120) 24,150 -300 -1.23 23,850 24,450 23,850 12,059 290,645,800
동국S&C (100130) 2,375 65 2.81 2,325 2,385 2,315 117,450 276,972,787
머큐리 (100590) 3,380 -50 -1.46 3,425 3,425 3,345 22,090 74,492,710
서암기계공업 (100660) 3,545 30 .85 3,500 3,555 3,490 24,345 85,555,490
세운메디칼 (100700) 2,415 0 0 2,415 2,435 2,400 31,187 75,265,801
미래에셋벤처투자 (100790) 4,880 110 2.31 4,785 4,880 4,770 85,931 414,921,575
KS인더스트리 (101000) 2,545 185 7.84 2,395 2,640 2,390 1,346,857 3,404,427,006
월덱스 (101160) 17,490 40 .23 17,500 17,660 17,440 29,590 518,667,335
우림피티에스 (101170) 5,210 50 .97 5,160 5,220 5,100 64,123 330,831,070
씨큐브 (101240) 4,515 55 1.23 4,460 4,550 4,370 63,845 284,208,430
모베이스 (101330) 3,100 10 .32 3,090 3,130 3,075 5,032 15,563,170
에코앤드림 (101360) 24,400 -500 -2.01 25,100 25,200 24,000 84,509 2,059,445,250
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 392 -8 -2 396 399 388 151,265 59,239,030
에스앤에스텍 (101490) 34,600 -50 -.14 35,400 35,400 34,150 101,023 3,483,686,425
하이드로리튬 (101670) 1,617 8 .5 1,635 1,635 1,587 182,594 293,702,784
한국정밀기계 (101680) 3,060 55 1.83 3,005 3,250 2,985 49,350 150,836,805
위메이드맥스 (101730) 6,130 110 1.83 6,090 6,370 6,080 137,105 848,369,290
인화정공 (101930) 39,550 -1250 -3.06 40,800 42,200 39,000 31,486 1,253,841,675
우양에이치씨 (101970) 20,150 -250 -1.23 20,350 20,600 19,600 61,234 1,222,165,715
어보브반도체 (102120) 10,290 160 1.58 10,170 10,290 10,010 105,018 1,067,130,635
케이옥션 (102370) 3,745 185 5.2 3,645 3,780 3,555 656,554 2,415,228,054
이엔에프테크놀로지 (102710) 25,550 650 2.61 25,200 25,800 25,150 36,448 928,722,800
코오롱생명과학 (102940) 25,850 350 1.37 25,700 25,900 25,000 12,757 324,481,675
에스앤더블류 (103230) 3,895 95 2.5 3,850 3,900 3,815 25,887 100,438,961
우양 (103840) 3,135 40 1.29 3,100 3,150 3,070 72,228 225,056,350
대성파인텍 (104040) 911 28 3.17 884 922 875 100,457 90,043,796
NHN벅스 (104200) 3,120 -70 -2.19 3,190 3,190 3,110 23,414 73,115,735
디와이피엔에프 (104460) 14,520 40 .28 14,480 14,570 14,300 15,759 227,329,800
티케이케미칼 (104480) 1,505 -7 -.46 1,527 1,534 1,493 156,897 237,080,761
코렌텍 (104540) 6,270 -60 -.95 6,260 6,390 6,250 31,798 200,578,105
노랑풍선 (104620) 4,930 15 .31 5,000 5,000 4,900 38,062 188,014,040
원익머트리얼즈 (104830) 19,840 -560 -2.75 20,400 20,400 19,740 42,071 837,935,350
케이엔더블유 (105330) 4,170 -40 -.95 4,210 4,225 4,100 12,786 52,859,255
엣지파운드리 (105550) 3,395 -235 -6.47 3,635 3,660 3,115 2,808,707 9,309,575,456
디케이락 (105740) 7,820 100 1.3 7,720 7,840 7,650 52,782 410,069,840
포스뱅크 (105760) 6,910 260 3.91 6,610 6,930 6,610 54,844 372,607,400
케이이엠텍 (106080) 1,991 32 1.63 1,953 1,997 1,921 50,433 98,637,489
하이텍팜 (106190) 12,950 -450 -3.36 13,400 13,570 12,930 25,015 325,816,090
파인테크닉스 (106240) 1,172 14 1.21 1,158 1,191 1,128 104,530 121,675,535
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,700 -20 -.13 15,720 16,180 15,410 5,227 81,502,840
한중엔시에스 (107640) 27,400 0 0 27,900 28,500 27,100 143,588 3,963,899,050
톱텍 (108230) 4,150 -45 -1.07 4,145 4,195 4,085 39,912 164,608,524
대양전기공업 (108380) 20,200 980 5.1 19,240 20,300 19,240 76,817 1,531,319,410
로보티즈 (108490) 36,850 2750 8.06 34,250 37,400 33,950 863,505 31,561,488,125
셀바스AI (108860) 13,910 690 5.22 13,330 13,910 13,210 371,016 5,073,665,140
옵티시스 (109080) 8,200 -210 -2.5 8,500 8,830 7,820 169,312 1,417,452,195
에스와이 (109610) 3,750 -15 -.4 3,720 3,765 3,705 224,171 837,078,162
씨싸이트 (109670) 7,240 260 3.72 6,890 7,240 6,890 20,668 147,175,695
디에스케이 (109740) 5,260 110 2.14 5,090 5,270 5,090 19,583 102,327,170
진매트릭스 (109820) 2,325 -5 -.21 2,330 2,360 2,305 26,541 61,770,045
동일금속 (109860) 7,840 -20 -.25 7,860 7,890 7,760 1,090 8,522,830
AP헬스케어 (109960) 371 4 1.09 371 371 361 209,591 76,319,164
전진바이오팜 (110020) 2,465 65 2.71 2,415 2,535 2,390 43,928 107,812,739
크리스에프앤씨 (110790) 4,500 0 0 4,500 5,310 4,455 384,973 1,868,268,842
디아이티 (110990) 13,190 380 2.97 12,760 13,200 12,710 28,626 372,204,175
남화산업 (111710) 5,280 -10 -.19 5,330 5,330 5,210 1,899 9,998,680
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 25,350 1700 7.19 24,550 25,550 24,250 391,663 9,767,590,775
와이씨켐 (112290) 21,400 350 1.66 21,050 21,550 20,850 55,203 1,173,927,825
디젠스 (113810) 1,518 103 7.28 1,414 1,570 1,379 2,578,418 3,857,111,602
강원에너지 (114190) 6,900 -150 -2.13 6,910 7,050 6,870 35,198 243,936,015
그린생명과학 (114450) 1,647 6 .37 1,604 1,700 1,604 17,367 28,404,401
폴라리스우노 (114630) 519 19 3.8 499 519 496 397,652 203,774,523
한솔아이원스 (114810) 7,830 50 .64 7,690 7,940 7,690 40,003 310,342,930
아이패밀리에스씨 (114840) 21,850 0 0 22,100 22,100 21,000 73,460 1,578,985,025
휴맥스 (115160) 1,125 29 2.65 1,099 1,135 1,098 48,252 53,848,140
큐리언트 (115180) 9,870 450 4.78 9,420 10,020 9,100 171,155 1,640,438,675
인포바인 (115310) 32,450 250 .78 32,200 32,750 32,200 2,168 70,557,550
우리넷 (115440) 6,930 30 .43 6,900 7,010 6,870 46,437 322,372,770
HLB테라퓨틱스 (115450) 7,950 -50 -.63 7,990 8,090 7,840 235,651 1,873,851,445
씨유메디칼 (115480) 637 16 2.58 620 640 610 51,543 32,182,629
케이씨에스 (115500) 11,120 560 5.3 10,650 11,120 10,600 129,333 1,412,735,585
씨엔플러스 (115530) 333 11 3.42 322 347 322 139,477 46,865,735
스타플렉스 (115570) 2,450 -30 -1.21 2,490 2,565 2,450 39,974 100,108,855
이미지스 (115610) 1,615 -11 -.68 1,626 1,630 1,564 175,001 277,033,908
알파칩스 (117670) 783 -34 -4.16 816 816 780 133,587 105,875,726
티로보틱스 (117730) 11,930 760 6.8 11,200 12,020 10,990 513,776 5,998,791,395
모트렉스 (118990) 8,580 120 1.42 8,580 8,620 8,460 38,996 332,261,270
포메탈 (119500) 4,070 120 3.04 3,990 4,970 3,990 19,606,480 88,437,778,057
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,740 80 1.41 5,690 5,750 5,660 47,595 271,075,385
지엔씨에너지 (119850) 24,600 1600 6.96 22,950 24,900 22,900 350,017 8,438,066,475
대정화금 (120240) 12,720 120 .95 12,610 12,780 12,610 7,070 89,705,350
골프존홀딩스 (121440) 4,610 -90 -1.91 4,700 4,715 4,605 69,392 321,582,155
나노신소재 (121600) 53,700 -500 -.92 54,900 55,200 53,000 28,538 1,535,215,000
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,399 106 8.2 1,352 1,429 1,264 581,456 790,916,872
에스디시스템 (121890) 1,630 -41 -2.45 1,670 1,671 1,626 37,757 62,511,177
제노레이 (122310) 5,410 -50 -.92 5,490 5,490 5,400 5,098 27,571,270
삼기 (122350) 1,148 1 .09 1,139 1,148 1,134 30,224 34,411,971
KX (122450) 3,910 -110 -2.74 4,045 4,045 3,900 162,515 643,877,970
예스티 (122640) 17,220 420 2.5 16,920 17,230 16,910 66,758 1,141,987,155
서진오토모티브 (122690) 1,937 -2 -.1 1,939 1,957 1,926 8,447 16,368,766
와이지엔터테인먼트 (122870) 68,000 300 .44 67,500 68,400 66,500 142,839 9,629,505,050
와이솔 (122990) 6,840 -50 -.73 6,900 6,900 6,750 63,612 432,952,390
아이윈플러스 (123010) 1,355 260 23.74 1,110 1,404 1,110 7,429,689 9,802,848,730
엠에스오토텍 (123040) 2,270 15 .67 2,245 2,280 2,230 97,721 220,001,585
제닉 (123330) 24,300 -200 -.82 24,800 24,900 23,900 39,684 958,707,825
코리아에프티 (123410) 4,580 -20 -.43 4,650 4,650 4,520 67,976 310,283,756
위메이드플레이 (123420) 6,620 80 1.22 6,510 6,710 6,390 41,043 269,057,260
이엠넷 (123570) 2,525 5 .2 2,530 2,535 2,490 21,794 54,747,247
알톤 (123750) 1,535 31 2.06 1,512 1,574 1,512 43,183 66,809,980
뉴온 (123840) 1,013 -15 -1.46 1,023 1,064 1,007 14,435 14,654,951
아나패스 (123860) 19,360 -120 -.62 19,390 19,540 19,200 30,554 591,492,120
아이티센글로벌 (124500) 6,710 270 4.19 6,500 6,750 6,430 223,706 1,476,250,655
태웅로직스 (124560) 2,865 5 .17 2,840 2,875 2,835 52,820 150,839,955
아모그린텍 (125210) 5,760 40 .7 5,700 5,780 5,650 16,875 96,250,730
비나텍 (126340) 25,400 850 3.46 24,550 25,450 24,150 11,802 291,205,350
BGF에코머티리얼즈 (126600) 2,900 -45 -1.53 2,945 2,965 2,890 23,732 69,037,600
화신정공 (126640) 1,279 52 4.24 1,259 1,384 1,255 1,505,542 1,961,273,964
하이비젼시스템 (126700) 15,790 -40 -.25 15,790 15,920 15,610 48,762 771,625,630
코칩 (126730) 11,310 -290 -2.5 11,980 11,980 11,210 29,248 335,519,680
제이엔케이글로벌 (126880) 4,240 55 1.31 4,190 4,245 4,120 66,204 277,456,567
제이에스링크 (127120) 10,410 -90 -.86 10,750 10,780 10,010 155,035 1,604,079,790
아시아경제 (127710) 1,307 43 3.4 1,275 1,320 1,275 14,790 19,434,678
화인써키트 (127980) 5,970 -60 -1 5,970 6,030 5,910 2,452 14,663,340
에코캡 (128540) 1,844 -26 -1.39 1,870 1,876 1,827 79,804 147,421,456
피제이메탈 (128660) 3,065 -20 -.65 3,085 3,090 3,040 30,073 91,954,980
앱코 (129890) 995 0 0 995 1,000 980 58,632 58,178,939
대성하이텍 (129920) 4,565 485 11.89 4,220 5,000 4,135 4,182,187 19,897,752,111
GH신소재 (130500) 2,525 0 0 2,525 2,540 2,470 59,487 148,425,179
나이스디앤비 (130580) 4,910 45 .92 4,865 4,910 4,850 26,656 129,714,938
티피씨글로벌 (130740) 1,879 65 3.58 1,814 1,880 1,814 29,249 54,021,874
옵투스제약 (131030) 6,260 60 .97 6,200 6,310 5,950 53,676 329,937,170
시큐브 (131090) 829 0 0 0 0 0 0 0
티엔엔터테인먼트 (131100) 1,436 -3 -.21 1,482 1,490 1,433 7,875 11,345,130
딜리 (131180) 1,043 3 .29 1,000 1,062 1,000 76,143 79,251,093
대한과학 (131220) 4,910 -25 -.51 4,980 4,990 4,820 56,622 277,984,464
티에스이 (131290) 42,700 550 1.3 42,500 43,200 41,650 35,940 1,532,286,600
알서포트 (131370) 3,390 75 2.26 3,300 3,400 3,260 745,075 2,473,252,956
이브이첨단소재 (131400) 1,391 -21 -1.49 1,410 1,443 1,385 147,823 207,196,716
파인텍 (131760) 886 19 2.19 867 887 866 187,559 164,801,481
두산테스나 (131970) 25,450 400 1.6 25,100 25,950 25,000 75,947 1,930,266,650
메가엠디 (133750) 2,420 30 1.26 2,400 2,470 2,335 310,924 746,580,738
이퓨쳐 (134060) 4,490 -45 -.99 4,535 4,570 4,490 3,051 13,843,387
탑코미디어 (134580) 2,085 30 1.46 2,055 2,110 2,030 40,514 83,146,783
아셈스 (136410) 8,970 50 .56 8,920 9,100 8,810 19,804 175,405,930
하림 (136480) 3,090 5 .16 3,085 3,095 3,075 165,069 509,456,399
윈스테크넷 (136540) 11,850 180 1.54 11,670 11,950 11,580 17,930 212,118,990
나래나노텍 (137080) 3,455 155 4.7 3,320 3,480 3,320 10,485 35,873,694
피엔티 (137400) 40,200 -350 -.86 41,250 41,250 39,950 75,202 3,032,014,850
넥스트아이 (137940) 696 -68 -8.9 778 810 653 7,835,928 5,787,076,702
제이씨케미칼 (137950) 3,915 10 .26 3,905 3,940 3,880 39,123 152,573,752
신진에스엠 (138070) 2,370 -35 -1.46 2,350 2,400 2,340 94,983 223,558,701
오이솔루션 (138080) 9,400 50 .53 9,340 9,480 9,300 9,509 89,235,960
협진 (138360) 836 46 5.82 790 860 781 948,928 782,510,695
나이벡 (138610) 19,320 10 .05 19,090 19,610 18,710 62,151 1,191,590,850
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,590 -40 -1.52 2,735 2,735 2,585 18,925 49,256,790
서플러스글로벌 (140070) 2,495 -10 -.4 2,500 2,535 2,480 24,336 60,859,504
메지온 (140410) 38,000 -1150 -2.94 39,200 39,200 37,850 93,912 3,586,965,275
카티스 (140430) 2,720 150 5.84 2,570 2,770 2,530 258,936 690,530,662
대창스틸 (140520) 2,105 5 .24 2,100 2,125 2,075 6,986 14,637,890
알에스오토메이션 (140670) 15,100 780 5.45 14,450 15,100 14,360 155,214 2,308,755,895
파크시스템스 (140860) 202,500 500 .25 205,000 205,500 200,000 11,173 2,253,099,750
비아트론 (141000) 7,780 180 2.37 7,580 7,780 7,570 13,205 101,880,650
리가켐바이오 (141080) 100,800 -7400 -6.84 105,500 105,500 100,000 359,813 36,598,710,400
유니트론텍 (142210) 5,840 -30 -.51 5,880 6,000 5,800 100,658 591,932,420
녹십자엠에스 (142280) 3,825 -70 -1.8 3,895 3,900 3,785 71,676 274,694,980
모아라이프플러스 (142760) 1,262 -7 -.55 1,270 1,338 1,262 36,918 47,584,631
아이디스 (143160) 16,960 570 3.48 16,390 16,980 16,230 26,651 443,918,000
사람인 (143240) 15,580 -40 -.26 15,600 15,710 15,290 38,691 598,664,010
영우디에스피 (143540) 607 15 2.53 594 619 585 70,761 42,455,343
지씨셀 (144510) 20,150 -550 -2.66 22,000 22,000 19,910 44,122 891,055,700
뉴파워프라즈마 (144960) 4,660 20 .43 4,640 4,675 4,625 25,659 119,453,165
휴젤 (145020) 359,000 -13000 -3.49 372,000 372,500 353,000 79,399 28,498,269,750
노브랜드 (145170) 5,410 10 .19 5,390 5,470 5,370 29,319 158,614,600
율촌 (146060) 1,283 -3 -.23 1,286 1,298 1,274 9,003 11,555,847
비씨엔씨 (146320) 8,200 -80 -.97 8,350 8,350 8,160 10,204 83,924,510
피엠티 (147760) 2,535 -10 -.39 2,545 2,575 2,515 16,330 41,334,095
제룡산업 (147830) 5,930 90 1.54 5,850 6,020 5,790 103,876 612,159,480
세경하이테크 (148150) 7,170 20 .28 7,110 7,240 7,010 78,400 561,185,770
알엔투테크놀로지 (148250) 7,160 -130 -1.78 7,290 7,550 7,110 29,875 215,861,650
비큐AI (148780) 1,192 9 .76 1,183 1,212 1,160 140,886 166,875,042
에이치와이티씨 (148930) 3,890 35 .91 3,875 3,900 3,800 8,826 34,001,965
아바텍 (149950) 8,190 60 .74 8,130 8,190 8,100 7,377 60,176,700
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,060 70 1.4 4,970 5,110 4,970 50,387 253,713,040
KG에코솔루션 (151860) 5,510 -110 -1.96 5,620 5,670 5,500 55,991 310,814,715
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,980 -120 -1.69 7,100 7,100 6,970 2,580 18,109,160
우리이앤엘 (153490) 669 -3 -.45 672 676 660 73,485 49,085,170
옵티팜 (153710) 5,260 0 0 5,400 5,400 5,150 4,954 25,848,915
아시아종묘 (154030) 2,285 95 4.34 2,360 2,360 2,180 313,523 716,836,776
다산솔루에타 (154040) 1,042 1 .1 1,041 1,051 1,027 31,163 32,247,297
와이엠씨 (155650) 3,580 -20 -.56 3,505 3,620 3,455 57,975 205,534,620
엘앤케이바이오 (156100) 6,590 -190 -2.8 6,780 6,800 6,590 69,615 464,373,270
아톤 (158430) 5,670 120 2.16 5,570 5,710 5,560 411,429 2,319,403,220
아스플로 (159010) 4,920 0 0 4,940 4,950 4,860 8,835 43,341,490
제로투세븐 (159580) 6,040 100 1.68 6,130 6,610 5,630 2,450,609 14,961,534,050
스킨앤스킨 (159910) 884 -13 -1.45 910 910 871 146,709 129,161,208
하이젠알앤엠 (160190) 33,650 2300 7.34 31,900 33,850 31,550 156,376 5,180,943,700
NEW (160550) 2,025 -5 -.25 2,010 2,035 1,991 31,827 64,102,641
싸이맥스 (160980) 11,550 40 .35 11,430 11,610 11,420 23,135 266,755,510
필옵틱스 (161580) 32,200 1550 5.06 30,900 32,450 30,650 441,109 14,059,476,325
신스틸 (162300) 2,365 -25 -1.05 2,365 2,395 2,350 30,165 71,421,680
에어레인 (163280) 18,510 640 3.58 18,160 18,590 18,070 330,431 6,067,253,880
핑거 (163730) 11,940 800 7.18 11,150 12,100 11,050 700,936 8,195,631,355
하나머티리얼즈 (166090) 28,700 100 .35 28,950 29,200 28,400 83,705 2,404,356,625
코아스템켐온 (166480) 3,440 -140 -3.91 3,600 3,620 3,415 153,328 535,518,655
내츄럴엔도텍 (168330) 1,950 35 1.83 1,917 1,952 1,898 31,210 60,498,820
펨트론 (168360) 9,720 -260 -2.61 10,140 10,140 9,630 112,385 1,099,729,970
엠브레인 (169330) 2,270 10 .44 2,260 2,290 2,220 5,133 11,650,580
현대공업 (170030) 5,920 60 1.02 5,860 5,930 5,810 70,376 413,049,535
파이오링크 (170790) 7,810 -120 -1.51 7,750 7,970 7,680 37,293 289,523,950
엘티씨 (170920) 9,810 -260 -2.58 10,070 10,150 9,740 34,722 342,847,000
램테크놀러지 (171010) 3,825 120 3.24 3,685 3,840 3,680 74,056 280,158,755
선익시스템 (171090) 39,800 1700 4.46 39,050 40,850 38,800 70,810 2,835,176,025
라이온켐텍 (171120) 2,310 -35 -1.49 2,345 2,345 2,305 19,259 44,563,540
에이엘티 (172670) 7,950 50 .63 7,820 8,110 7,820 30,411 242,701,870
오파스넷 (173130) 5,970 -980 -14.1 5,780 6,130 5,580 1,498,024 8,759,403,960
에프엔씨엔터 (173940) 3,430 5 .15 3,425 3,445 3,355 8,204 27,989,265
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 9,630 -250 -2.53 9,880 9,880 9,300 79,281 759,661,450
휴먼테크놀로지 (175140) 5,060 -30 -.59 5,210 5,210 4,980 62,904 316,706,940
아이큐어 (175250) 2,000 -50 -2.44 2,010 2,065 1,943 194,677 384,829,831
듀켐바이오 (176750) 10,260 -420 -3.93 10,600 10,890 10,060 93,581 971,579,480
베셀 (177350) 1,060 11 1.05 1,049 1,079 1,049 76,243 80,987,625
파버나인 (177830) 2,970 5 .17 2,965 2,970 2,945 11,237 33,269,280
쓰리에이로직스 (177900) 7,670 240 3.23 7,430 7,680 7,370 126,336 949,437,880
서진시스템 (178320) 21,400 800 3.88 21,100 21,950 20,750 314,056 6,726,139,550
일월지엠엘 (178780) 3,120 150 5.05 2,970 3,120 2,875 50,781 152,525,470
엠아이텍 (179290) 8,280 50 .61 8,230 8,380 8,210 62,143 514,376,520
애드바이오텍 (179530) 1,779 -27 -1.5 1,806 1,806 1,690 38,267 67,811,578
유티아이 (179900) 20,100 470 2.39 19,980 20,250 19,710 46,145 921,661,620
DXVX (180400) 2,230 125 5.94 2,150 2,345 2,120 1,063,156 2,365,898,956
큐브엔터 (182360) 19,470 -370 -1.86 19,500 19,640 19,390 136,978 2,666,364,045
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 59,300 100 .17 59,200 60,300 58,300 65,650 3,877,169,050
엔지켐생명과학 (183490) 1,113 -30 -2.62 1,143 1,144 1,109 153,547 171,705,066
SGA솔루션즈 (184230) 460 5 1.1 448 464 448 48,490 22,155,145
아이진 (185490) 3,260 -90 -2.69 3,390 3,425 3,255 64,954 216,797,551
그린플러스 (186230) 7,560 50 .67 7,510 7,620 7,400 47,836 358,032,330
디티앤씨 (187220) 2,785 -125 -4.3 2,800 2,860 2,700 174,123 479,119,940
신화콘텍 (187270) 3,445 -20 -.58 3,465 3,485 3,405 23,528 80,660,535
HLB제넥스 (187420) 3,530 -20 -.56 3,555 3,555 3,480 32,364 113,845,766
현대ADM (187660) 1,590 10 .63 1,585 1,610 1,568 283,260 448,672,779
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스 (187870) 10,900 0 0 10,920 10,920 10,780 2,015 21,837,020
세니젠 (188260) 2,600 15 .58 2,610 2,610 2,560 17,837 46,029,720
인텔리안테크 (189300) 40,050 -600 -1.48 41,150 41,300 39,900 58,642 2,359,275,475
씨이랩 (189330) 8,050 120 1.51 7,930 8,150 7,850 38,118 306,613,535
포시에스 (189690) 2,240 -20 -.88 2,260 2,265 2,235 19,529 43,883,290
서전기전 (189860) 4,220 -60 -1.4 4,070 4,275 4,070 60,268 251,164,366
흥국에프엔비 (189980) 1,847 23 1.26 1,832 1,847 1,817 66,472 121,783,781
나무가 (190510) 12,990 -10 -.08 13,090 13,090 12,770 11,021 142,017,660
코리아에셋투자증권 (190650) 6,260 -60 -.95 6,310 6,330 6,240 6,266 39,423,720
육일씨엔에쓰 (191410) 2,315 145 6.68 2,170 2,325 2,155 74,459 168,522,078
테고사이언스 (191420) 15,250 -580 -3.66 15,790 15,790 14,740 36,733 554,721,160
케이사인 (192250) 9,100 60 .66 9,040 9,140 8,770 21,108 188,405,980
윈하이텍 (192390) 3,020 -10 -.33 3,020 3,035 2,960 121,335 364,126,050
오늘이엔엠 (192410) 1,402 323 29.94 1,402 1,402 1,262 3,999,205 5,526,156,319
슈피겐코리아 (192440) 25,750 -800 -3.01 26,550 27,200 25,600 25,148 660,766,425
링크드 (193250) 556 50 9.88 506 572 495 1,412,124 756,560,011
데브시스터즈 (194480) 42,150 1800 4.46 42,000 43,150 41,500 105,035 4,433,443,725
노바렉스 (194700) 11,290 30 .27 11,180 11,540 11,170 215,266 2,453,120,955
마니커에프앤지 (195500) 3,420 -10 -.29 3,440 3,445 3,405 78,467 269,049,184
HK이노엔 (195940) 41,200 1050 2.62 40,000 42,450 39,350 790,350 32,355,659,475
에이비프로바이오 (195990) 297 -2 -.67 299 309 296 535,923 160,703,281
알테오젠 (196170) 356,500 0 0 350,500 357,500 339,500 330,455 115,957,538,250
HLB펩 (196300) 10,230 -80 -.78 10,110 10,500 10,010 18,041 184,299,620
코아시아씨엠 (196450) 634 -13 -2.01 648 648 631 51,873 33,122,699
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,419 52 3.8 1,367 1,424 1,367 98,799 138,690,025
디지캡 (197140) 2,360 -15 -.63 2,340 2,370 2,300 22,312 51,933,736
엔피디 (198080) 2,210 15 .68 2,195 2,225 2,185 54,701 120,179,485
강동씨앤엘 (198440) 1,210 19 1.6 1,201 1,210 1,176 28,241 33,630,130
한주라이트메탈 (198940) 788 3 .38 765 790 765 40,292 31,411,678
케이엔알시스템 (199430) 7,520 140 1.9 7,380 7,560 7,290 24,685 184,435,830
뱅크웨어글로벌 (199480) 4,420 0 0 4,350 4,480 4,300 105,591 463,168,998
레이저옵텍 (199550) 9,430 160 1.73 9,230 9,460 9,230 82,039 767,527,290
바이오인프라 (199730) 6,230 -150 -2.35 6,280 6,380 6,220 14,303 89,577,430
툴젠 (199800) 35,750 -1050 -2.85 36,500 36,550 33,250 13,291 465,438,750
제일일렉트릭 (199820) 8,720 50 .58 8,640 8,810 8,480 81,427 702,747,860
콜마비앤에이치 (200130) 13,300 -70 -.52 13,260 13,480 13,150 36,465 483,649,495
텔콘RF제약 (200230) 3,860 -80 -2.03 4,135 4,135 3,860 14,977 58,973,997
아티스트스튜디오 (200350) 17,250 560 3.36 16,700 17,490 16,460 314,342 5,394,471,780
에이팩트 (200470) 2,185 40 1.86 2,140 2,195 2,140 53,005 114,902,487
휴메딕스 (200670) 40,400 -350 -.86 41,200 41,450 40,150 47,068 1,905,968,200
에이디테크놀로지 (200710) 15,450 400 2.66 15,160 15,480 15,070 34,162 522,684,725
비씨월드제약 (200780) 4,915 -20 -.41 4,875 4,950 4,870 3,114 15,267,720
미투온 (201490) 1,854 -1 -.05 1,869 1,869 1,825 59,094 108,482,040
에이비온 (203400) 6,200 -270 -4.17 6,470 6,470 6,200 70,100 439,710,085
유니온바이오메트릭스 (203450) 2,910 -30 -1.02 2,890 2,935 2,865 180,420 523,165,681
드림시큐리티 (203650) 3,435 25 .73 3,400 3,465 3,400 344,722 1,180,403,650
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,600 45 1.76 2,540 2,600 2,540 19,986 51,283,020
제이앤티씨 (204270) 14,450 600 4.33 13,770 14,790 13,740 241,281 3,455,313,710
티쓰리 (204610) 1,694 4 .24 1,690 1,719 1,688 73,549 125,373,718
글로벌텍스프리 (204620) 5,740 180 3.24 5,720 5,920 5,650 1,274,007 7,380,238,370
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,360 22 1.64 1,345 1,390 1,312 978,554 1,320,735,279
엑셈 (205100) 2,210 90 4.25 2,135 2,215 2,120 947,565 2,070,352,121
휴마시스 (205470) 1,319 -27 -2.01 1,329 1,345 1,315 676,045 896,070,084
넥써쓰 (205500) 2,235 -125 -5.3 2,315 2,360 2,135 392,652 865,289,729
베노티앤알 (206400) 1,746 83 4.99 1,663 1,764 1,663 150,572 257,361,869
덱스터 (206560) 6,920 200 2.98 6,870 6,920 6,790 76,387 523,454,180
바디텍메드 (206640) 18,040 470 2.68 18,000 18,100 17,310 181,493 3,232,915,450
유바이오로직스 (206650) 12,860 -260 -1.98 13,020 13,020 12,340 286,330 3,607,363,455
미스터블루 (207760) 1,495 75 5.28 1,449 1,535 1,437 2,085,697 3,095,728,578
정다운 (208140) 2,710 -25 -.91 2,735 2,745 2,690 233,494 633,895,173
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,655 20 .76 2,645 2,655 2,625 6,261 16,544,560
셀바스헬스케어 (208370) 4,895 250 5.38 4,610 4,915 4,590 582,696 2,805,472,210
썸에이지 (208640) 275 -12 -4.18 286 287 263 1,106,679 301,354,012
포톤 (208710) 662 0 0 0 0 0 0 0
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,210 80 .98 8,170 8,290 7,940 179,356 1,453,423,175
캔버스엔 (210120) 4,810 90 1.91 4,800 5,100 4,425 431,313 2,028,753,576
인카금융서비스 (211050) 8,730 250 2.95 8,500 9,000 8,420 1,225,500 8,918,541,890
AP위성 (211270) 12,330 90 .74 12,500 12,500 12,250 26,283 323,888,310
네오오토 (212560) 8,420 -70 -.82 8,410 8,490 8,270 31,558 263,186,630
아이에스티이 (212710) 9,990 50 .5 9,940 10,180 9,850 76,214 762,182,415
덕산네오룩스 (213420) 31,200 1600 5.41 29,950 31,300 29,500 107,256 3,291,504,025
클래시스 (214150) 66,600 1900 2.94 65,300 66,800 64,400 263,243 17,268,855,600
헥토이노베이션 (214180) 12,110 60 .5 12,100 12,150 12,000 45,055 544,550,960
라파스 (214260) 18,220 -1590 -8.03 19,470 19,550 17,700 227,937 4,168,809,180
FSN (214270) 1,672 89 5.62 1,590 1,748 1,583 441,332 736,246,023
케어젠 (214370) 23,400 -300 -1.27 24,700 24,700 22,750 81,584 1,882,150,725
아이쓰리시스템 (214430) 59,800 2400 4.18 58,000 59,800 57,100 40,047 2,359,406,050
파마리서치 (214450) 380,000 -9500 -2.44 395,000 395,000 374,500 39,590 15,061,980,000
미코바이오메드 (214610) 489 0 0 0 0 0 0 0
디알텍 (214680) 1,905 1 .05 1,895 1,923 1,883 191,944 366,260,642
골프존 (215000) 64,000 -400 -.62 64,400 64,800 63,500 9,806 626,309,000
솔디펜스 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,440 100 2.3 4,360 4,465 4,250 330,646 1,453,552,289
메가스터디교육 (215200) 51,000 200 .39 51,500 51,800 50,500 31,035 1,585,554,300
우리산업 (215360) 9,310 10 .11 9,340 9,480 9,010 20,738 190,957,300
우정바이오 (215380) 1,473 -12 -.81 1,484 1,500 1,470 27,828 41,208,966
토박스코리아 (215480) 2,670 5 .19 2,710 2,740 2,605 108,718 289,085,095
신라젠 (215600) 3,190 -50 -1.54 3,185 3,315 3,080 2,700,534 8,687,653,248
이노인스트루먼트 (215790) 461 -2 -.43 472 475 440 57,917 26,532,521
인크로스 (216050) 7,260 -40 -.55 7,300 7,350 7,200 52,224 380,160,925
제테마 (216080) 7,330 -50 -.68 7,210 7,340 7,100 65,434 472,362,220
제너셈 (217190) 7,420 90 1.23 7,350 7,470 7,340 15,777 116,709,310
넵튠 (217270) 7,100 -200 -2.74 7,260 7,280 6,940 331,562 2,343,333,050
싸이토젠 (217330) 3,815 -75 -1.93 3,795 3,890 3,755 21,959 83,944,670
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,688 7 .42 1,681 1,698 1,669 36,411 61,327,884
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,225 -35 -1.55 2,230 2,285 2,205 301,920 672,476,348
원익피앤이 (217820) 2,175 40 1.87 2,135 2,345 2,130 311,713 697,988,718
미래생명자원 (218150) 3,870 65 1.71 3,860 3,880 3,810 216,644 833,758,466
RFHIC (218410) 16,920 370 2.24 16,800 16,950 16,470 108,211 1,813,915,945
타이거일렉 (219130) 14,020 140 1.01 13,980 14,270 13,600 10,974 153,569,410
링크제니시스 (219420) 5,400 70 1.31 5,290 5,430 5,280 48,920 261,964,840
디와이디 (219550) 630 -5 -.79 636 656 626 237,876 150,802,802
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 17,910 -200 -1.1 17,850 18,000 17,140 152,940 2,700,370,060
핸디소프트 (220180) 2,620 10 .38 2,665 2,710 2,530 33,196 88,055,220
켐트로스 (220260) 4,600 125 2.79 4,470 4,640 4,465 112,547 512,368,162
유투바이오 (221800) 3,230 80 2.54 3,145 3,265 3,105 26,293 84,092,175
하이즈항공 (221840) 1,599 28 1.78 1,571 1,630 1,512 11,454 18,096,222
케이디켐 (221980) 11,030 10 .09 11,000 11,030 10,990 364 4,007,030
코스맥스엔비티 (222040) 4,330 80 1.88 4,250 4,355 4,205 72,105 310,333,294
씨아이에스 (222080) 7,390 150 2.07 7,380 7,480 7,270 237,405 1,753,089,185
팬젠 (222110) 5,640 -60 -1.05 5,690 5,690 5,460 14,748 82,291,110
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 894 -38 -4.08 932 933 874 86,135 77,461,098
심텍 (222800) 16,120 40 .25 16,330 16,330 15,980 165,070 2,665,198,745
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,665 0 0 3,690 3,695 3,620 28,132 102,861,337
드림씨아이에스 (223250) 2,920 -15 -.51 2,910 2,935 2,900 26,975 78,684,597
딥마인드 (223310) 2,805 105 3.89 2,720 2,825 2,660 51,579 142,227,988
더코디 (224060) 3,200 80 2.56 3,135 3,230 3,120 15,168 48,317,315
에이텍모빌리티 (224110) 16,700 1370 8.94 15,910 16,940 15,330 252,544 4,135,989,415
LK삼양 (225190) 1,905 24 1.28 1,888 1,906 1,869 189,058 357,434,913
제놀루션 (225220) 2,200 20 .92 2,205 2,235 2,165 78,067 171,658,870
케이엠제약 (225430) 654 9 1.4 647 666 645 103,412 67,850,616
보광산업 (225530) 4,100 -5 -.12 4,105 4,180 4,045 46,929 193,556,180
넥슨게임즈 (225570) 13,150 160 1.23 13,190 13,270 13,020 109,859 1,446,080,585
패션플랫폼 (225590) 865 8 .93 852 870 849 59,378 50,910,981
신테카바이오 (226330) 7,120 10 .14 6,980 7,340 6,850 183,971 1,297,697,505
본느 (226340) 967 -7 -.72 974 978 945 139,555 135,137,092
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,860 -80 -1.15 6,920 6,920 6,740 73,806 503,016,550
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 13,420 720 5.67 12,980 14,430 12,820 9,225,250 127,559,537,060
올릭스 (226950) 47,800 -4200 -8.08 50,900 51,100 47,400 643,802 31,175,524,750
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,004 7 .7 997 1,049 990 29,077 29,175,016
엔투텍 (227950) 358 -2 -.56 360 363 356 53,012 19,036,845
동양파일 (228340) 1,759 -49 -2.71 1,808 1,808 1,750 13,142 23,262,460
레이 (228670) 8,690 230 2.72 8,460 8,800 8,290 89,010 768,536,605
지노믹트리 (228760) 14,600 -580 -3.82 15,020 15,180 14,520 81,544 1,197,878,680
레이언스 (228850) 6,760 -10 -.15 6,770 6,780 6,660 8,927 60,157,920
젠큐릭스 (229000) 1,743 1 .06 1,779 1,779 1,700 19,233 33,360,681
에치에프알 (230240) 18,720 60 .32 18,590 19,050 18,530 34,207 641,730,710
에코마케팅 (230360) 8,320 30 .36 8,290 8,350 8,250 34,369 285,580,280
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,040 210 2.14 9,980 10,110 9,910 243,712 2,437,701,575
라온테크 (232680) 8,090 190 2.41 7,900 8,090 7,870 47,664 381,409,210
시큐센 (232830) 2,250 100 4.65 2,155 2,275 2,120 54,132 118,985,267
폴라리스세원 (234100) 1,064 7 .66 1,052 1,064 1,047 57,654 60,586,369
에스트래픽 (234300) 4,210 210 5.25 3,960 4,220 3,960 415,853 1,726,867,296
헥토파이낸셜 (234340) 14,400 530 3.82 13,870 14,490 13,640 36,071 507,997,605
녹십자웰빙 (234690) 8,830 -570 -6.06 9,470 9,470 8,740 332,508 2,973,199,935
자이글 (234920) 4,120 -185 -4.3 4,350 5,070 4,090 3,518,943 16,588,875,852
메드팩토 (235980) 3,175 10 .32 3,240 3,255 3,075 100,074 316,322,747
슈프리마 (236200) 32,900 1250 3.95 31,500 33,100 31,400 59,429 1,927,664,575
엔비티 (236810) 3,080 0 0 3,100 3,100 3,040 38,336 117,539,219
에스티팜 (237690) 75,000 -3900 -4.94 78,300 78,300 74,700 106,130 7,991,076,350
피앤씨테크 (237750) 4,090 70 1.74 4,040 4,095 3,930 23,423 93,714,465
플레이디 (237820) 5,540 20 .36 5,510 5,550 5,410 55,234 303,043,690
클리오 (237880) 18,530 -100 -.54 18,870 18,950 18,290 68,895 1,272,330,150
앤디포스 (238090) 1,980 15 .76 1,965 2,015 1,956 26,512 52,732,898
얼라인드 (238120) 3,115 -35 -1.11 3,150 3,150 3,090 8,826 27,521,184
비피도 (238200) 3,200 -65 -1.99 3,300 3,400 3,200 5,178 16,872,920
힘스 (238490) 3,535 -60 -1.67 3,560 3,595 3,500 15,937 56,538,190
이스트에이드 (239340) 1,946 107 5.82 1,820 1,973 1,793 590,619 1,117,344,507
에이치엘사이언스 (239610) 12,520 100 .81 12,390 12,760 12,330 2,691 33,598,765
피엔에이치테크 (239890) 5,950 150 2.59 5,800 5,950 5,710 14,189 82,999,230
동방메디컬 (240550) 10,480 -250 -2.33 10,660 10,720 10,380 378,710 3,973,470,700
유진테크놀로지 (240600) 4,360 65 1.51 4,305 4,405 4,295 12,051 52,277,500
원익IPS (240810) 22,900 200 .88 22,900 23,350 22,750 189,365 4,350,488,000
DSC인베스트먼트 (241520) 7,470 710 10.5 6,760 7,940 6,750 7,772,319 58,110,568,370
유니테크노 (241690) 3,055 -30 -.97 3,050 3,080 3,020 32,001 97,335,405
코스메카코리아 (241710) 43,500 -350 -.8 43,700 44,250 42,100 98,123 4,201,857,300
메카로 (241770) 12,620 570 4.73 12,060 12,700 11,900 32,097 399,112,485
티이엠씨씨엔에스 (241790) 5,600 50 .9 5,540 5,650 5,520 29,458 163,861,980
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,290 -10 -.12 8,300 8,350 7,600 311,293 2,468,019,595
나무기술 (242040) 1,633 93 6.04 1,525 1,699 1,521 1,554,743 2,551,237,239
휴온스 (243070) 26,550 -750 -2.75 27,650 30,300 26,100 347,292 9,691,055,375
신흥에스이씨 (243840) 4,240 -50 -1.17 4,280 4,305 4,185 44,703 189,479,200
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,591 -39 -2.39 1,621 1,623 1,550 62,926 99,678,008
TS인베스트먼트 (246690) 1,929 79 4.27 1,950 2,010 1,820 1,822,068 3,503,314,268
티앤알바이오팹 (246710) 4,465 -25 -.56 4,420 4,535 4,375 53,967 239,732,737
아스타 (246720) 4,430 -65 -1.45 4,495 4,500 4,390 7,443 32,834,810
SCL사이언스 (246960) 8,140 10 .12 8,600 8,600 8,060 642 5,219,280
에코프로비엠 (247540) 100,600 -3900 -3.73 104,800 105,300 99,600 400,563 40,398,237,150
나노씨엠에스 (247660) 6,020 -60 -.99 6,190 6,190 5,840 22,448 134,544,670
보라티알 (250000) 10,610 100 .95 10,550 10,620 10,410 31,637 333,007,375
모비스 (250060) 2,405 -35 -1.43 2,440 2,450 2,395 100,962 244,323,630
예선테크 (250930) 451 -19 -4.04 470 474 450 49,587 22,842,636
바이오에프디엔씨 (251120) 14,500 -20 -.14 14,460 14,870 14,280 18,119 262,359,120
와이엠티 (251370) 9,080 -20 -.22 9,050 9,210 9,010 10,819 98,231,810
브이원텍 (251630) 4,285 20 .47 4,265 4,330 4,220 9,345 39,932,865
펌텍코리아 (251970) 55,800 -100 -.18 56,800 56,800 54,500 66,084 3,677,389,300
세화피앤씨 (252500) 813 0 0 813 816 810 38,669 31,433,751
샘씨엔에스 (252990) 4,650 30 .65 4,670 4,685 4,580 42,378 196,066,140
스튜디오드래곤 (253450) 51,300 -900 -1.72 51,100 52,300 50,900 133,030 6,847,567,700
네오셈 (253590) 10,100 190 1.92 9,990 10,110 9,920 196,485 1,970,837,745
수젠텍 (253840) 5,430 -40 -.73 5,470 5,530 5,360 83,433 453,505,640
자비스 (254120) 1,661 36 2.22 1,634 1,673 1,600 206,468 342,271,427
미래반도체 (254490) 13,280 -20 -.15 13,430 13,470 13,100 71,329 948,718,285
SG (255220) 2,570 90 3.63 2,420 2,590 2,385 831,793 2,063,055,580
야스 (255440) 6,950 -130 -1.84 7,080 7,150 6,920 13,085 91,476,075
한독크린텍 (256150) 6,010 10 .17 5,860 6,030 5,860 3,659 21,732,470
포인트엔지니어링 (256630) 1,191 -2 -.17 1,175 1,193 1,175 17,440 20,655,651
한국비엔씨 (256840) 4,100 -40 -.97 4,135 4,145 4,025 100,118 409,659,690
킵스파마 (256940) 9,820 -1880 -16.07 11,400 11,400 8,520 954,854 9,275,785,525
피엔티엠에스 (257370) 2,810 -40 -1.4 2,850 2,855 2,790 13,238 37,337,385
실리콘투 (257720) 37,100 150 .41 37,200 38,100 36,600 494,386 18,390,416,950
케일럼 (258610) 1,938 45 2.38 1,893 1,972 1,890 30,197 58,229,735
소프트캠프 (258790) 1,219 -23 -1.85 1,242 1,285 1,207 616,903 768,084,966
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,530 20 .27 7,450 7,600 7,450 27,415 206,340,020
알리코제약 (260660) 4,165 -40 -.95 4,200 4,200 4,075 59,455 246,127,115
씨티케이 (260930) 4,485 -40 -.88 4,500 4,605 4,330 192,325 852,577,683
에스앤디 (260970) 89,500 -2200 -2.4 91,200 93,000 88,200 50,828 4,549,175,150
덴티스 (261200) 6,600 30 .46 6,570 6,610 6,510 19,092 125,247,635
차백신연구소 (261780) 2,940 -55 -1.84 2,930 2,990 2,900 23,138 67,659,842
에이프로 (262260) 6,220 -270 -4.16 6,460 6,590 6,180 194,485 1,225,472,305
아이퀘스트 (262840) 2,235 -50 -2.19 2,285 2,315 2,235 21,548 48,703,351
디케이앤디 (263020) 2,995 -5 -.17 3,005 3,060 2,970 54,048 162,046,475
유틸렉스 (263050) 1,507 -32 -2.08 1,539 1,550 1,506 76,216 115,719,551
덕우전자 (263600) 4,450 50 1.14 4,380 4,495 4,335 17,000 75,124,610
디알젬 (263690) 5,470 40 .74 5,490 5,500 5,390 14,975 81,175,195
케어랩스 (263700) 3,050 180 6.27 2,870 3,060 2,850 166,994 500,542,888
디앤씨미디어 (263720) 17,440 -200 -1.13 17,500 17,600 17,110 46,832 810,065,980
펄어비스 (263750) 36,750 1350 3.81 36,350 37,450 36,200 275,913 10,179,874,400
유에스티 (263770) 2,150 15 .7 2,170 2,180 2,120 16,201 34,829,110
데이타솔루션 (263800) 4,650 190 4.26 4,465 4,680 4,455 107,890 495,122,814
상신전자 (263810) 3,005 0 0 3,010 3,010 2,960 18,018 53,750,845
지니언스 (263860) 18,640 50 .27 18,590 19,220 18,010 148,120 2,778,183,485
휴엠앤씨 (263920) 1,021 6 .59 1,014 1,021 1,006 18,928 19,231,664
유비쿼스 (264450) 7,540 50 .67 7,490 7,600 7,470 18,786 141,801,820
씨앤지하이테크 (264660) 13,150 310 2.41 12,890 13,360 12,840 49,507 652,307,820
이랜시스 (264850) 4,645 60 1.31 4,525 4,715 4,485 592,389 2,726,013,663
AP시스템 (265520) 17,230 180 1.06 17,110 17,270 16,960 15,796 271,137,710
영화테크 (265560) 7,920 -260 -3.18 8,170 8,180 7,870 22,059 175,724,745
엔에프씨 (265740) 6,240 -160 -2.5 6,400 6,570 5,960 162,840 1,019,321,330
나인테크 (267320) 3,900 -45 -1.14 3,950 4,095 3,870 4,221,660 16,801,435,377
배럴 (267790) 4,430 -30 -.67 4,435 4,435 4,370 12,004 53,016,155
매일유업 (267980) 37,150 -300 -.8 37,650 37,950 36,900 3,942 147,010,675
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,110 18 1.65 1,090 1,119 1,085 655,219 722,888,849
에브리봇 (270660) 14,480 100 .7 14,250 14,480 14,230 24,494 352,146,445
뉴트리 (270870) 5,250 20 .38 5,270 5,300 5,220 8,828 46,548,950
팸텍 (271830) 1,770 -50 -2.75 1,861 1,861 1,710 1,089,491 1,934,034,004
케이엔제이 (272110) 16,670 980 6.25 15,690 16,850 15,690 102,441 1,694,647,470
이녹스첨단소재 (272290) 23,550 750 3.29 23,000 23,800 22,750 89,259 2,085,666,075
와이즈버즈 (273060) 1,017 5 .49 1,022 1,022 1,001 497,622 503,642,449
와이엠텍 (273640) 9,730 -70 -.71 9,720 9,830 9,720 2,068 20,190,770
켄코아에어로스페이스 (274090) 12,700 370 3 12,390 12,730 12,300 174,822 2,197,659,335
이노시뮬레이션 (274400) 4,275 -110 -2.51 4,385 4,650 4,200 8,519 37,064,282
에스에스알 (275630) 3,125 -25 -.79 3,165 3,260 3,105 35,289 111,618,905
스코넥 (276040) 5,160 -110 -2.09 5,210 5,520 5,090 164,292 869,541,580
한울앤제주 (276730) 2,235 5 .22 2,205 2,275 2,200 17,752 39,373,455
린드먼아시아 (277070) 5,190 0 0 5,230 5,750 5,070 376,772 2,015,970,385
인산가 (277410) 1,260 0 0 1,265 1,265 1,250 59,793 75,239,070
레인보우로보틱스 (277810) 281,000 8500 3.12 276,500 281,500 271,000 92,016 25,535,877,750
티에스아이 (277880) 5,960 10 .17 5,950 5,990 5,890 25,507 151,508,845
천보 (278280) 35,300 -450 -1.26 36,500 36,500 34,750 19,695 692,828,500
HLB바이오스텝 (278650) 1,683 13 .78 1,662 1,696 1,646 104,158 173,887,984
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 12,840 10 .08 12,850 12,990 12,450 164,700 2,102,321,290
금양그린파워 (282720) 10,700 840 8.52 9,940 10,750 9,880 466,980 4,865,978,930
코윈테크 (282880) 12,820 -10 -.08 12,850 12,900 12,680 10,862 138,838,330
카이노스메드 (284620) 1,221 -20 -1.61 1,241 1,241 1,170 27,273 32,870,371
노바텍 (285490) 18,750 520 2.85 18,410 18,890 18,110 111,198 2,067,278,065
진영 (285800) 2,380 -5 -.21 2,395 2,535 2,350 433,460 1,048,768,955
나노실리칸첨단소재 (286750) 2,925 -75 -2.5 2,975 3,040 2,880 238,755 705,512,790
브릿지바이오테라퓨틱스 (288330) 856 -18 -2.06 888 902 811 5,339,219 4,526,662,101
에스퓨얼셀 (288620) 11,720 960 8.92 10,780 12,500 10,780 1,885,972 22,345,361,450
모아데이타 (288980) 1,200 27 2.3 1,174 1,215 1,160 305,239 362,641,999
아이스크림에듀 (289010) 5,420 -740 -12.01 5,300 6,330 4,990 7,389,868 41,644,045,195
SV인베스트먼트 (289080) 1,558 28 1.83 1,529 1,570 1,503 356,336 548,778,335
자이언트스텝 (289220) 6,710 170 2.6 6,790 6,830 6,560 214,356 1,438,876,125
웨이비스 (289930) 10,990 1740 18.81 9,330 11,080 9,330 2,857,099 30,520,570,850
트윔 (290090) 7,380 130 1.79 7,290 7,400 7,280 2,464 18,064,190
DH오토리드 (290120) 2,345 -5 -.21 2,350 2,475 2,295 20,562 49,303,580
휴네시온 (290270) 3,645 90 2.53 3,555 3,670 3,555 13,883 50,252,554
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,871 -9 -.48 1,880 1,880 1,850 7,787 14,574,126
디케이티 (290550) 7,010 10 .14 7,000 7,040 6,940 12,680 88,542,480
신시웨이 (290560) 6,810 140 2.1 6,730 7,270 6,720 25,078 173,249,460
엘앤씨바이오 (290650) 22,950 400 1.77 22,800 23,100 22,400 56,884 1,297,443,750
네오펙트 (290660) 904 2 .22 901 910 896 23,803 21,455,637
대보마그네틱 (290670) 17,800 2300 14.84 16,470 20,150 16,040 4,791,055 90,330,176,705
소룩스 (290690) 3,725 -140 -3.62 3,840 3,840 3,595 222,205 828,113,560
푸드나무 (290720) 2,100 0 0 2,130 2,240 2,060 29,604 62,836,300
액트로 (290740) 5,620 -80 -1.4 5,640 5,750 5,620 1,268 7,190,815
엔피 (291230) 1,784 43 2.47 1,743 1,794 1,741 106,346 187,239,060
압타머사이언스 (291650) 1,051 0 0 1,051 1,052 1,010 218,902 225,896,720
핀텔 (291810) 2,155 75 3.61 2,110 2,160 2,085 29,256 61,380,770
카카오게임즈 (293490) 14,360 180 1.27 14,500 14,500 14,000 113,661 1,629,368,460
나우IB (293580) 1,584 110 7.46 1,475 1,618 1,411 13,329,704 20,625,483,030
압타바이오 (293780) 6,940 -220 -3.07 7,290 7,290 6,850 48,640 339,162,910
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,650 135 3.84 3,515 3,740 3,510 71,005 259,493,639
쿠콘 (294570) 22,850 3390 17.42 19,330 23,100 19,330 841,835 18,623,912,585
서남 (294630) 2,745 -20 -.72 2,700 2,845 2,700 110,524 301,256,065
에이치브이엠 (295310) 22,550 1700 8.15 21,200 22,650 20,850 198,976 4,367,839,925
이노룰스 (296640) 7,300 250 3.55 7,000 7,350 7,000 14,832 107,800,720
씨에스베어링 (297090) 6,040 120 2.03 6,040 6,040 5,830 40,583 241,092,855
알로이스 (297570) 734 21 2.95 712 735 711 44,706 32,190,753
HB솔루션 (297890) 2,425 0 0 2,425 2,440 2,390 88,072 212,793,672
에스씨엠생명과학 (298060) 934 -26 -2.71 955 955 891 60,987 56,961,828
에이비엘바이오 (298380) 62,200 -5600 -8.26 67,000 67,000 61,500 1,117,314 70,584,575,100
더네이쳐홀딩스 (298540) 10,050 50 .5 9,900 10,070 9,900 16,708 166,655,745
슈어소프트테크 (298830) 5,000 5 .1 4,970 5,030 4,850 208,452 1,034,577,024
하나기술 (299030) 20,500 450 2.24 20,400 20,550 20,100 9,120 185,662,325
더블유에스아이 (299170) 1,928 59 3.16 1,895 1,961 1,880 922,608 1,771,672,703
셀리드 (299660) 3,620 85 2.4 3,700 3,825 3,540 665,847 2,439,067,560
위지윅스튜디오 (299900) 1,269 -10 -.78 1,275 1,300 1,253 679,457 864,591,776
플리토 (300080) 20,500 1240 6.44 19,260 20,500 19,260 30,226 606,536,440
라온피플 (300120) 4,270 120 2.89 4,140 4,280 4,105 50,468 211,998,261
바이브컴퍼니 (301300) 4,545 95 2.13 4,450 4,550 4,385 30,915 137,598,440
이노메트리 (302430) 8,230 190 2.36 8,040 8,390 8,040 28,965 239,700,380
리메드 (302550) 3,310 10 .3 3,310 3,335 3,235 29,648 97,615,845
지니틱스 (303030) 990 19 1.96 972 999 972 35,873 35,326,128
프로티아 (303360) 3,265 -15 -.46 3,280 3,315 3,240 10,885 35,649,730
이노뎁 (303530) 6,870 -20 -.29 6,800 6,890 6,680 16,205 109,667,575
동국생명과학 (303810) 9,440 -70 -.74 9,550 9,550 9,330 80,927 759,727,845
솔트룩스 (304100) 31,900 1800 5.98 30,500 32,200 29,750 490,441 15,367,897,550
에스바이오메딕스 (304360) 20,750 -600 -2.81 21,450 21,650 20,400 76,625 1,602,796,750
피플바이오 (304840) 2,920 50 1.74 2,925 2,970 2,825 195,751 565,743,743
마이크로디지탈 (305090) 9,100 -400 -4.21 9,500 9,500 9,050 55,113 503,928,130
에스제이그룹 (306040) 4,215 15 .36 4,285 4,300 4,145 7,397 31,032,760
네온테크 (306620) 2,320 35 1.53 2,300 2,330 2,285 174,143 401,439,960
아이엘 (307180) 2,850 -50 -1.72 2,900 2,900 2,840 34,644 98,846,690
원바이오젠 (307280) 1,155 0 0 0 0 0 0 0
국전약품 (307750) 3,195 0 0 3,160 3,195 3,145 10,060 31,708,160
비투엔 (307870) 1,055 35 3.43 1,025 1,080 1,019 203,102 214,133,087
컴퍼니케이 (307930) 6,040 230 3.96 5,810 6,130 5,810 261,366 1,565,464,040
바이젠셀 (308080) 2,980 -25 -.83 3,005 3,100 2,950 31,145 92,933,334
형지글로벌 (308100) 6,830 710 11.6 6,360 7,340 5,780 5,159,910 34,866,485,750
셀비온 (308430) 15,050 -260 -1.7 15,090 15,360 14,710 179,333 2,700,335,775
오하임앤컴퍼니 (309930) 2,355 -75 -3.09 2,430 2,460 2,305 127,168 299,417,035
LB인베스트먼트 (309960) 5,140 435 9.25 4,655 5,160 4,635 889,886 4,429,619,725
애니플러스 (310200) 3,770 -70 -1.82 3,800 3,830 3,700 372,989 1,398,893,162
보로노이 (310210) 93,500 -4700 -4.79 95,000 95,000 90,000 159,812 14,771,842,600
디와이씨 (310870) 1,510 42 2.86 1,468 1,518 1,468 53,065 79,291,137
지오엘리먼트 (311320) 6,830 -50 -.73 6,820 6,950 6,810 9,548 65,296,245
네오크레마 (311390) 8,200 -310 -3.64 8,470 8,470 7,970 59,823 489,082,320
CJ 바이오사이언스 (311690) 10,190 -110 -1.07 10,300 10,400 10,100 7,353 74,815,605
에이에프더블류 (312610) 1,276 -8 -.62 1,295 1,295 1,275 10,415 13,338,628
캐리 (313760) 5,670 -50 -.87 5,820 5,820 5,400 43,971 244,790,280
지놈앤컴퍼니 (314130) 2,580 -150 -5.49 2,700 2,705 2,510 281,924 723,594,177
알피바이오 (314140) 5,520 20 .36 5,510 5,520 5,420 14,112 77,358,960
바이오다인 (314930) 14,910 200 1.36 14,570 14,960 14,420 48,935 717,964,070
딥노이드 (315640) 6,860 320 4.89 6,500 6,860 6,490 174,411 1,171,514,395
라닉스 (317120) 2,335 -30 -1.27 2,340 2,425 2,335 28,998 68,668,251
TS트릴리온 (317240) 254 4 1.6 250 255 245 400,173 100,151,989
덕산테코피아 (317330) 21,650 -800 -3.56 22,450 22,750 21,450 60,401 1,315,565,350
캐리소프트 (317530) 6,110 -30 -.49 6,240 6,240 5,970 20,611 124,529,370
퀀타매트릭스 (317690) 3,595 -40 -1.1 3,675 3,675 3,505 37,266 133,843,432
엑스페릭스 (317770) 4,490 270 6.4 4,250 4,620 4,045 4,509,926 19,811,548,037
에스피시스템스 (317830) 7,960 280 3.65 7,680 8,100 7,610 90,157 713,619,590
대모 (317850) 8,070 50 .62 7,920 8,070 7,900 29,550 234,910,450
엔바이오니아 (317870) 18,030 -430 -2.33 18,470 18,470 18,030 6,431 116,905,540
KBG (318000) 4,715 -60 -1.26 4,775 4,820 4,715 24,092 114,412,020
팜스빌 (318010) 3,550 -20 -.56 3,570 3,925 3,525 150,753 557,855,644
포인트모바일 (318020) 3,415 -160 -4.48 3,575 3,575 3,365 46,068 157,277,875
셀바이오휴먼텍 (318160) 6,020 -10 -.17 5,970 6,030 5,800 34,228 201,838,830
비비씨 (318410) 7,590 -70 -.91 7,610 7,780 7,570 6,837 52,052,565
현대무벡스 (319400) 4,395 10 .23 4,355 4,435 4,315 486,136 2,129,442,629
피에스케이 (319660) 18,560 270 1.48 18,590 18,660 18,400 102,515 1,899,375,440
한울반도체 (320000) 3,080 -130 -4.05 3,210 3,260 3,000 246,711 767,614,845
프로이천 (321260) 2,120 -5 -.24 2,125 2,135 2,075 40,566 85,381,650
센서뷰 (321370) 1,237 3 .24 1,221 1,240 1,221 58,315 72,006,925
티움바이오 (321550) 5,670 520 10.1 5,600 6,600 5,310 2,734,028 16,458,157,460
아티스트컴퍼니 (321820) 12,820 1200 10.33 11,700 12,860 11,600 420,453 5,198,758,430
LS티라유텍 (322180) 5,240 120 2.34 5,120 5,270 5,070 26,045 134,887,500
오로스테크놀로지 (322310) 22,950 150 .66 22,550 23,250 22,400 21,794 498,615,325
제이엘케이 (322510) 7,290 170 2.39 7,120 7,290 7,010 58,660 420,798,340
코퍼스코리아 (322780) 1,032 6 .58 1,006 1,036 1,000 134,371 136,188,827
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 20,500 450 2.24 20,000 21,500 20,000 202,768 4,186,999,325
다원넥스뷰 (323350) 6,410 -80 -1.23 6,380 6,480 6,320 16,858 107,549,605
박셀바이오 (323990) 9,330 -290 -3.01 9,490 9,490 9,190 166,771 1,548,098,415
RF머트리얼즈 (327260) 5,540 20 .36 5,480 5,680 5,320 22,601 125,917,280
루닛 (328130) 52,000 -900 -1.7 53,100 53,500 51,200 146,633 7,606,916,250
솔트웨어 (328380) 1,113 35 3.25 1,078 1,133 1,063 1,402,696 1,539,945,975
위더스제약 (330350) 6,330 -90 -1.4 6,420 6,460 6,330 18,017 114,711,490
스톤브릿지벤처스 (330730) 4,150 5 .12 4,140 4,150 4,075 40,660 167,411,095
네패스아크 (330860) 10,380 -70 -.67 10,480 10,530 10,230 9,638 99,864,200
포커스에이아이 (331380) 1,645 -55 -3.24 1,700 1,727 1,640 27,070 45,579,127
밸로프 (331520) 638 32 5.28 624 703 622 9,286,787 6,156,194,355
셀레믹스 (331920) 2,940 -10 -.34 2,950 2,980 2,900 11,262 32,940,545
누보 (332290) 1,142 32 2.88 1,121 1,145 1,092 159,247 179,129,770
아이디피 (332370) 4,450 145 3.37 4,225 4,510 4,225 11,479 50,377,490
PS일렉트로닉스 (332570) 2,920 5 .17 2,935 2,940 2,885 155,350 452,354,099
모코엠시스 (333050) 1,425 -6 -.42 1,431 1,442 1,378 241,017 337,571,502
일승 (333430) 4,860 135 2.86 4,725 4,960 4,725 475,632 2,320,289,644
엔시스 (333620) 7,330 -150 -2.01 7,310 7,480 7,310 7,225 53,353,470
프레스티지바이오로직스 (334970) 4,025 -90 -2.19 4,055 4,055 3,920 95,475 378,214,615
프리시젼바이오 (335810) 2,520 -10 -.4 2,530 2,545 2,520 13,145 33,184,170
윙스풋 (335870) 2,150 -15 -.69 2,160 2,165 2,045 41,439 87,763,855
비올 (335890) 8,980 260 2.98 8,720 9,020 8,530 783,692 6,974,432,365
웨이버스 (336060) 1,256 -18 -1.41 1,274 1,290 1,253 345,001 439,927,306
원텍 (336570) 8,390 0 0 8,460 8,500 8,300 525,551 4,414,027,650
탑런토탈솔루션 (336680) 8,410 10 .12 8,390 8,410 8,300 2,965 24,790,535
젝시믹스 (337930) 6,360 -70 -1.09 6,410 6,470 6,260 84,300 535,968,270
뷰노 (338220) 18,700 110 .59 18,400 18,740 18,000 32,796 605,859,845
와이바이오로직스 (338840) 7,700 100 1.32 7,600 7,800 7,370 44,216 334,242,320
아이비김영 (339950) 2,635 135 5.4 2,530 2,645 2,430 780,067 1,982,051,963
다보링크 (340360) 1,849 -51 -2.68 1,910 1,917 1,757 459,372 850,352,326
세림B&G (340440) 1,410 30 2.17 1,380 1,416 1,333 157,099 216,426,471
티앤엘 (340570) 69,500 -3000 -4.14 71,300 71,500 67,800 72,055 5,001,638,850
시선AI (340810) 3,920 -80 -2 4,100 4,100 3,825 133,747 521,193,799
유일에너테크 (340930) 1,714 -5 -.29 1,750 1,750 1,680 93,813 160,374,383
이노진 (344860) 1,872 22 1.19 1,850 1,915 1,850 6,698 12,578,521
센코 (347000) 2,345 -10 -.42 2,355 2,395 2,295 50,256 116,592,065
스피어 (347700) 9,750 210 2.2 9,540 9,920 9,500 173,820 1,698,947,245
피엔케이피부임상연구센타 (347740) 2,190 5 .23 2,185 2,210 2,165 18,394 40,190,375
핌스 (347770) 1,640 -11 -.67 1,651 1,690 1,620 59,327 97,133,143
디앤디파마텍 (347850) 71,700 -3700 -4.91 76,700 77,600 70,000 460,686 34,153,866,850
알체라 (347860) 1,828 -57 -3.02 1,871 1,877 1,713 1,265,085 2,252,798,622
엠투아이 (347890) 5,560 90 1.65 5,470 5,590 5,460 3,327 18,312,310
모비릭스 (348030) 4,725 15 .32 4,770 4,815 4,600 6,026 28,117,370
큐라티스 (348080) 1,580 29 1.87 1,490 1,814 1,406 13,259,979 21,136,856,546
고바이오랩 (348150) 4,885 -110 -2.2 4,980 5,040 4,870 44,195 217,584,905
넥스틴 (348210) 55,500 1000 1.83 54,000 55,500 53,900 41,510 2,274,361,550
뉴로메카 (348340) 25,550 350 1.39 25,100 25,550 24,700 31,282 790,731,200
위드텍 (348350) 7,620 370 5.1 7,290 8,250 7,180 553,434 4,275,324,665
엔켐 (348370) 68,300 -10100 -12.88 77,800 78,400 66,900 432,379 30,270,360,250
에스에이티이엔지 (351320) 2,565 55 2.19 2,510 2,760 2,510 245,796 636,631,715
이삭엔지니어링 (351330) 7,350 50 .68 7,090 7,430 7,090 18,460 134,304,130
차이커뮤니케이션 (351870) 8,560 520 6.47 8,090 9,280 8,050 713,687 6,300,305,645
스톰테크 (352090) 3,585 -5 -.14 3,590 3,605 3,515 130,442 465,290,712
씨앤씨인터내셔널 (352480) 33,400 -350 -1.04 34,300 34,300 32,500 45,774 1,513,543,825
씨앤투스 (352700) 2,580 -15 -.58 2,595 2,600 2,530 9,712 24,816,665
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,250 -40 -.93 4,290 4,290 4,200 8,995 38,114,395
인바이오 (352940) 2,420 -40 -1.63 2,430 2,500 2,410 7,486 18,404,905
휴럼 (353190) 703 -6 -.85 708 716 697 50,664 35,655,881
오토앤 (353590) 3,870 -45 -1.15 3,915 4,030 3,850 14,643 56,783,460
이지바이오 (353810) 5,340 -20 -.37 5,380 5,480 5,300 166,600 894,886,045
엔젠바이오 (354200) 1,809 4 .22 1,840 1,848 1,772 110,862 199,887,473
알멕 (354320) 25,200 600 2.44 24,900 25,850 24,900 38,934 989,491,600
코스텍시스 (355150) 7,170 120 1.7 7,170 7,300 6,940 77,805 552,379,070
크라우드웍스 (355390) 12,120 700 6.13 11,410 12,430 10,970 1,629,425 19,278,105,040
에이텀 (355690) 7,240 250 3.58 6,990 7,670 6,990 98,436 730,720,590
엑스게이트 (356680) 7,380 280 3.94 7,110 7,400 7,110 204,969 1,488,286,020
티엘비 (356860) 17,830 290 1.65 17,590 17,980 17,420 64,310 1,141,088,635
싸이버원 (356890) 4,575 5 .11 4,570 4,690 4,470 147,481 676,284,485
에이치피오 (357230) 2,640 10 .38 2,600 2,650 2,600 15,318 40,327,405
석경에이티 (357550) 48,350 -1050 -2.13 49,350 49,400 48,200 4,967 241,441,200
아모센스 (357580) 5,950 -20 -.34 5,960 5,970 5,840 10,537 62,020,850
솔브레인 (357780) 175,600 -2400 -1.35 180,000 180,900 174,900 17,450 3,098,870,550
SKAI (357880) 2,285 45 2.01 2,240 2,385 2,180 1,582,080 3,611,297,371
지아이이노베이션 (358570) 14,250 -160 -1.11 14,210 14,570 13,970 447,313 6,367,914,590
씨엔알리서치 (359090) 1,067 -10 -.93 1,068 1,077 1,042 79,357 84,074,772
탑머티리얼 (360070) 27,450 0 0 27,450 27,900 26,900 18,225 499,670,175
코셈 (360350) 8,480 -220 -2.53 8,700 8,730 8,370 19,789 168,201,845
제노코 (361390) 17,250 630 3.79 16,720 17,250 16,400 35,730 606,911,215
알비더블유 (361570) 2,600 5 .19 2,535 2,630 2,510 44,518 114,751,436
삼영에스앤씨 (361670) 4,520 25 .56 4,495 4,540 4,385 11,341 50,411,014
청담글로벌 (362320) 5,840 80 1.39 5,830 5,940 5,640 111,383 648,493,350
드림인사이트 (362990) 2,245 35 1.58 2,210 2,245 2,185 63,665 141,423,749
진시스템 (363250) 10,010 -130 -1.28 10,240 10,240 9,990 16,585 166,561,970
모비데이즈 (363260) 1,805 12 .67 1,793 1,818 1,764 129,255 232,144,748
에이아이코리아 (364950) 13,380 -10 -.07 13,670 13,890 13,100 747,935 10,094,016,675
큐라클 (365270) 6,760 -20 -.29 6,800 6,810 6,560 43,628 290,685,890
에스와이스틸텍 (365330) 5,470 40 .74 5,280 5,480 5,240 153,182 818,277,130
성일하이텍 (365340) 33,800 400 1.2 34,400 34,400 32,750 10,635 355,167,450
하이딥 (365590) 685 -9 -1.3 671 703 671 202,742 137,855,798
브이씨 (365900) 3,555 -65 -1.8 3,640 3,840 3,505 3,118 11,251,423
공구우먼 (366030) 4,265 -30 -.7 4,260 4,295 4,235 20,288 86,439,945
플래티어 (367000) 4,345 10 .23 4,325 4,405 4,275 8,572 37,269,165
아이씨에이치 (368600) 2,950 55 1.9 2,895 3,020 2,895 99,812 294,175,125
파이버프로 (368770) 7,220 50 .7 7,170 7,450 7,110 260,944 1,895,470,075
오에스피 (368970) 2,650 -10 -.38 2,650 2,655 2,625 14,018 37,010,740
블리츠웨이엔터테인먼트 (369370) 1,481 -25 -1.66 1,583 1,583 1,437 26,465 39,518,374
퓨런티어 (370090) 16,300 650 4.15 15,820 16,300 15,780 90,011 1,441,827,975
풍원정밀 (371950) 11,980 -150 -1.24 11,990 12,250 11,830 10,179 121,520,960
윤성에프앤씨 (372170) 33,950 500 1.49 34,000 34,300 33,350 14,469 487,697,725
큐로셀 (372320) 26,900 -250 -.92 27,200 27,200 26,400 20,898 558,565,725
아이티아이즈 (372800) 7,500 -80 -1.06 7,390 7,700 7,120 86,817 637,539,740
엑셀세라퓨틱스 (373110) 3,880 70 1.84 3,810 3,925 3,680 47,363 180,474,080
데이원컴퍼니 (373160) 7,040 340 5.07 6,730 7,710 6,730 1,117,262 8,080,299,715
엠아이큐브솔루션 (373170) 8,360 340 4.24 8,020 8,410 7,900 21,751 177,252,950
엑스플러스 (373200) 733 -8 -1.08 737 744 708 1,000,190 725,541,909
피코그램 (376180) 2,325 -70 -2.92 2,365 2,410 2,320 22,905 53,611,470
에이치이엠파마 (376270) 21,150 0 0 21,250 21,400 20,550 20,982 438,484,150
씨유테크 (376290) 3,275 -45 -1.36 3,255 3,320 3,200 13,239 43,173,542
디어유 (376300) 47,700 400 .85 47,250 49,150 46,100 266,668 12,685,079,400
노을 (376930) 2,240 -155 -6.47 2,200 2,305 2,155 1,119,777 2,477,958,216
원티드랩 (376980) 7,300 200 2.82 7,300 7,480 6,580 607,461 4,298,238,105
비트맥스 (377030) 1,838 -62 -3.26 1,899 1,940 1,820 291,790 540,125,669
프롬바이오 (377220) 2,140 65 3.13 2,050 2,145 2,000 82,306 171,554,595
이지트로닉스 (377330) 5,040 -50 -.98 5,090 5,150 5,000 12,001 60,309,860
리파인 (377450) 12,020 -100 -.83 12,430 12,430 11,980 24,179 291,337,400
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,730 530 3.27 16,300 16,790 15,990 96,900 1,590,344,120
필에너지 (378340) 14,670 160 1.1 14,510 14,700 14,420 46,507 677,102,785
샤페론 (378800) 2,940 -30 -1.01 2,970 2,980 2,915 214,339 631,411,127
옵티코어 (380540) 2,100 -300 -12.5 2,400 2,405 2,010 2,193,048 4,644,558,754
제닉스 (381620) 7,850 120 1.55 7,700 7,910 7,700 50,764 396,693,290
온코크로스 (382150) 12,480 -400 -3.11 12,560 12,660 12,030 725,230 8,919,511,085
지아이텍 (382480) 2,470 15 .61 2,445 2,575 2,420 415,571 1,027,008,964
지앤비에스 에코 (382800) 3,700 115 3.21 3,585 3,725 3,500 114,428 419,568,505
원준 (382840) 9,130 -10 -.11 9,080 9,160 8,990 26,508 240,917,430
범한퓨얼셀 (382900) 17,300 880 5.36 16,410 17,960 16,250 551,513 9,554,055,365
에코프로에이치엔 (383310) 27,800 -450 -1.59 28,500 28,500 27,100 52,723 1,450,759,625
디티앤씨알오 (383930) 4,215 -1475 -25.92 4,400 4,520 4,100 1,554,335 6,689,695,814
코어라인소프트 (384470) 6,540 1170 21.79 5,380 6,980 5,290 3,785,316 25,406,549,045
파인메딕스 (387570) 7,870 -120 -1.5 8,100 8,100 7,660 69,385 543,193,930
지투파워 (388050) 7,400 -200 -2.63 6,940 7,440 6,940 266,379 1,922,532,715
유일로보틱스 (388720) 71,700 1600 2.28 70,500 72,500 70,400 83,378 5,982,371,550
라이콤 (388790) 2,465 10 .41 2,465 2,550 2,425 72,764 177,692,100
파로스아이바이오 (388870) 6,220 -80 -1.27 6,300 6,350 6,030 58,448 362,062,910
자람테크놀로지 (389020) 37,700 1000 2.72 37,700 38,050 36,700 22,081 825,762,125
지니너스 (389030) 1,635 1 .06 1,650 1,708 1,602 310,450 512,619,468
포바이포 (389140) 24,350 5610 29.94 19,020 24,350 17,400 7,986,632 170,810,694,605
대명에너지 (389260) 14,720 520 3.66 14,200 14,850 13,900 49,952 721,308,830
인벤티지랩 (389470) 52,900 6000 12.79 47,900 58,100 45,100 4,086,646 209,035,493,225
에스비비테크 (389500) 21,850 1050 5.05 20,500 21,900 20,500 39,926 852,286,175
넥스트바이오메디컬 (389650) 39,550 -2000 -4.81 40,500 40,700 39,200 57,748 2,287,229,375
유디엠텍 (389680) 756 11 1.48 761 784 738 760,138 570,378,073
코닉오토메이션 (391710) 1,608 -41 -2.49 1,630 1,670 1,608 111,806 183,108,182
토마토시스템 (393210) 7,770 520 7.17 7,220 8,050 7,190 2,445,101 18,913,977,900
더블유씨피 (393890) 9,290 -110 -1.17 9,410 9,930 9,250 3,328,548 32,074,418,355
대진첨단소재 (393970) 12,040 180 1.52 11,860 12,300 11,860 419,190 5,060,483,250
오픈엣지테크놀로지 (394280) 13,090 260 2.03 12,830 13,190 12,680 50,863 657,506,310
쓰리빌리언 (394800) 6,650 110 1.68 6,590 6,670 6,410 426,405 2,796,649,280
넥스트칩 (396270) 7,030 120 1.74 7,060 7,060 6,880 28,816 200,188,320
세아메카닉스 (396300) 2,195 -35 -1.57 2,205 2,230 2,180 27,365 60,172,010
워트 (396470) 7,460 140 1.91 7,230 7,600 7,230 35,209 261,870,215
에이프릴바이오 (397030) 15,830 300 1.93 15,700 16,060 15,310 188,653 2,959,181,735
에스지헬스케어 (398120) 3,370 140 4.33 3,250 3,825 3,060 6,252,793 21,908,392,993
가온칩스 (399720) 42,900 1600 3.87 42,050 43,150 41,800 59,610 2,542,632,850
코난테크놀로지 (402030) 27,600 2800 11.29 24,950 27,700 24,650 147,340 3,938,345,575
그린리소스 (402490) 13,750 530 4.01 13,380 15,070 13,220 429,145 6,191,371,125
우듬지팜 (403490) 1,588 65 4.27 1,525 1,593 1,525 1,190,545 1,868,233,110
HPSP (403870) 22,800 350 1.56 22,800 22,800 22,450 235,353 5,330,117,675
플라즈맵 (405000) 737 0 0 0 0 0 0 0
큐알티 (405100) 12,200 -30 -.25 12,220 12,300 12,010 20,480 248,767,205
나라셀라 (405920) 2,500 95 3.95 2,405 2,585 2,400 51,480 129,075,595
뷰티스킨 (406820) 13,440 150 1.13 13,300 13,470 13,300 7,391 98,759,135
꿈비 (407400) 10,770 -510 -4.52 11,360 11,730 10,170 3,269,860 35,020,644,255
스튜디오미르 (408900) 3,560 100 2.89 3,520 3,670 3,365 1,480,219 5,237,066,999
메쎄이상 (408920) 2,295 70 3.15 2,245 2,310 2,230 58,813 133,558,763
샌즈랩 (411080) 8,680 410 4.96 8,210 8,980 8,210 1,981,955 17,327,598,030
레이저쎌 (412350) 3,235 35 1.09 3,200 3,295 3,190 21,001 68,198,115
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,630 20 .23 8,620 8,760 8,470 223,519 1,917,691,050
씨피시스템 (413630) 1,364 3 .22 1,361 1,379 1,351 40,091 54,779,122
비아이매트릭스 (413640) 13,800 340 2.53 13,460 13,940 13,230 96,739 1,317,415,560
스튜디오삼익 (415380) 8,420 100 1.2 8,400 8,420 8,210 7,496 62,581,850
신성에스티 (416180) 33,000 600 1.85 33,000 33,000 32,300 26,272 856,241,875
나노팀 (417010) 6,210 -60 -.96 6,120 6,320 6,110 24,333 150,212,450
핑거스토리 (417180) 2,985 165 5.85 2,850 3,130 2,825 2,071,390 6,169,300,600
LS머트리얼즈 (417200) 11,030 -250 -2.22 11,290 11,290 10,910 152,541 1,677,884,225
제이아이테크 (417500) 3,445 45 1.32 3,435 3,455 3,400 25,232 86,472,195
트루엔 (417790) 9,260 130 1.42 9,130 9,260 9,100 36,163 331,877,550
저스템 (417840) 7,410 180 2.49 7,160 7,490 7,110 23,414 170,451,885
오브젠 (417860) 9,970 180 1.84 9,780 10,000 9,620 7,743 75,278,810
모델솔루션 (417970) 11,350 -100 -.87 11,450 11,550 11,190 7,585 85,552,755
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,050 305 11.11 2,850 3,130 2,835 373,082 1,127,350,017
밀리의서재 (418470) 12,700 150 1.2 12,610 12,740 12,370 24,188 305,661,660
제이오 (418550) 9,210 40 .44 9,450 9,450 9,030 59,823 546,045,165
이에이트 (418620) 3,200 25 .79 3,250 3,250 3,100 30,708 96,131,625
삼기에너지솔루션즈 (419050) 1,670 20 1.21 1,654 1,680 1,640 136,204 225,976,235
엔젯 (419080) 7,850 40 .51 8,700 9,400 7,730 183,665 1,550,174,930
산돌 (419120) 7,220 100 1.4 7,060 7,270 7,010 25,522 182,189,990
SAMG엔터 (419530) 36,800 -1550 -4.04 38,350 38,900 36,450 203,292 7,634,843,500
비스토스 (419540) 1,866 36 1.97 1,832 2,155 1,798 3,860,179 7,687,042,622
제이투케이바이오 (420570) 11,620 -390 -3.25 12,170 12,180 11,540 51,336 601,426,710
기가비스 (420770) 26,300 -450 -1.68 27,450 27,450 25,950 13,417 353,407,825
벨로크 (424760) 994 14 1.43 983 1,048 977 498,707 502,320,003
스마트레이더시스템 (424960) 9,780 130 1.35 9,710 10,070 9,590 95,381 935,130,320
마이크로투나노 (424980) 8,430 -170 -1.98 8,520 8,980 8,380 385,567 3,324,548,810
티이엠씨 (425040) 6,450 -140 -2.12 6,600 6,600 6,370 64,868 418,773,575
티에프이 (425420) 17,080 280 1.67 16,910 17,110 16,700 10,771 181,831,570
시지트로닉스 (429270) 5,490 -190 -3.35 5,660 5,660 5,200 119,130 649,681,365
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 6,200 60 .98 6,140 6,390 6,020 1,216,174 7,584,494,860
케이쓰리아이 (431190) 4,465 15 .34 4,410 4,495 4,370 63,303 281,531,900
와이랩 (432430) 6,070 110 1.85 5,960 6,260 5,900 168,824 1,021,810,685
케이엔에스 (432470) 10,420 -230 -2.16 10,700 10,700 10,390 16,145 168,984,890
퀄리타스반도체 (432720) 15,200 -150 -.98 15,470 15,700 15,080 207,151 3,182,519,075
엠에프씨 (432980) 3,855 -250 -6.09 4,110 4,150 3,850 112,208 442,581,886
모니터랩 (434480) 4,790 40 .84 4,700 4,905 4,660 739,656 3,546,731,053
유안타제10호스팩 (435380) 2,135 5 .23 2,130 2,135 2,130 83,547 177,956,125
에르코스 (435570) 23,250 2650 12.86 22,550 24,250 20,050 2,984,958 66,332,887,150
하나금융25호스팩 (435620) 10,690 10 .09 10,680 10,700 10,680 34,085 364,269,955
에스케이증권제8호스팩 (435870) 2,130 -5 -.23 2,135 2,135 2,130 142,664 303,879,628
삼현 (437730) 14,980 1790 13.57 13,940 15,240 13,620 7,767,587 113,764,071,315
엔에이치스팩24호 (437780) 2,140 0 0 2,135 2,140 2,135 9,410 20,106,715
엔에이치스팩25호 (438580) 2,140 5 .23 2,135 2,145 2,135 12,077 25,834,450
버넥트 (438700) 6,070 720 13.46 5,540 6,710 5,510 3,834,379 23,623,541,195
마녀공장 (439090) 19,120 240 1.27 18,940 19,250 18,720 115,380 2,191,136,340
삼성스팩7호 (439250) 10,670 0 0 10,670 10,685 10,660 14,557 155,399,000
엔에이치스팩26호 (439410) 2,140 5 .23 2,140 2,140 2,135 27,362 58,544,982
블루엠텍 (439580) 17,300 -250 -1.42 17,500 18,620 17,210 2,435,216 43,602,388,805
IBKS제20호스팩 (439730) 2,135 10 .47 2,130 2,135 2,130 7,490 15,954,115
파두 (440110) 10,670 -110 -1.02 11,000 11,000 10,520 70,838 753,831,120
HB인베스트먼트 (440290) 2,020 5 .25 2,000 2,025 1,982 89,747 179,944,924
오픈놀 (440320) 7,970 400 5.28 7,590 8,120 7,210 412,948 3,152,277,765
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,135 0 0 2,135 2,135 2,130 4,152 8,863,528
파인엠텍 (441270) 5,530 280 5.33 5,350 5,600 5,260 188,997 1,037,686,900
유진스팩9호 (442130) 2,140 15 .71 2,130 2,140 2,130 23,650 50,481,390
대신밸런스제14호스팩 (442310) 2,140 -5 -.23 2,140 2,140 2,135 6,598 14,094,720
IBKS제21호스팩 (442770) 2,245 45 2.05 2,200 2,245 2,200 33,002 73,512,020
미래에셋드림스팩1호 (442900) 10,280 -10 -.1 10,270 10,290 10,270 1,587 16,322,720
레뷰코퍼레이션 (443250) 13,170 500 3.95 12,680 13,190 12,510 32,144 417,495,645
에스피소프트 (443670) 6,960 140 2.05 6,780 7,000 6,710 67,204 460,578,590
심플랫폼 (444530) 14,500 270 1.9 14,020 14,610 14,020 421,447 6,052,310,315
유안타제11호스팩 (444920) 2,020 0 0 2,020 2,025 2,015 24,952 50,395,530
에이직랜드 (445090) 31,200 200 .65 31,600 31,800 30,900 44,336 1,388,406,500
퓨릿 (445180) 5,700 10 .18 5,700 5,710 5,620 7,193 40,713,590
비엔케이제1호스팩 (445360) 2,115 -10 -.47 2,120 2,125 2,115 8,105 17,174,910
큐리옥스바이오시스템즈 (445680) 24,500 300 1.24 23,900 24,500 23,400 74,813 1,787,128,225
신영스팩9호 (445970) 2,200 0 0 2,195 2,205 2,195 8,931 19,622,910
유안타제12호스팩 (446150) 2,185 -5 -.23 2,200 2,210 2,185 34,896 76,596,370
미래에셋비전스팩2호 (446190) 2,515 -35 -1.37 2,585 2,585 2,485 153,036 385,328,745
메가터치 (446540) 4,480 50 1.13 4,345 4,920 4,340 9,544,892 44,854,410,454
하나26호스팩 (446750) 2,080 5 .24 2,080 2,090 2,075 5,744 11,954,520
키움제8호스팩 (446840) 2,180 -20 -.91 2,175 2,190 2,160 32,718 71,086,755
에코아이 (448280) 30,900 -300 -.96 31,000 31,600 29,750 190,965 5,856,071,150
하나27호스팩 (448370) 2,105 -5 -.24 2,105 2,105 2,105 761 1,601,905
코츠테크놀로지 (448710) 19,000 430 2.32 18,580 19,090 18,500 78,808 1,489,661,020
삼성스팩8호 (448740) 10,355 5 .05 10,350 10,370 10,340 4,255 44,069,470
IBKS제22호스팩 (448760) 2,195 -30 -1.35 2,225 2,225 2,195 14,474 31,865,065
미래에셋비전스팩3호 (448830) 2,150 0 0 2,150 2,155 2,135 6,240 13,405,144
한국피아이엠 (448900) 14,550 710 5.13 13,820 15,000 13,800 504,239 7,304,367,330
유안타제13호스팩 (449020) 2,075 5 .24 2,065 2,075 2,065 2,986 6,166,520
하이제8호스팩 (450050) 2,070 -5 -.24 2,075 2,075 2,070 1,190 2,463,515
하스 (450330) 8,600 80 .94 8,520 8,670 8,440 18,979 162,112,530
인스웨이브 (450520) 4,320 125 2.98 4,190 4,320 4,125 99,832 420,642,962
유안타제14호스팩 (450940) 2,055 0 0 2,050 2,055 2,035 2,759 5,646,895
아스테라시스 (450950) 9,470 570 6.4 8,900 9,520 8,850 347,602 3,239,638,060
아이엠티 (451220) 10,110 160 1.61 10,010 10,200 9,990 50,505 510,585,965
삐아 (451250) 10,920 -110 -1 11,070 11,170 10,890 139,393 1,532,164,660
엔에이치스팩29호 (451700) 2,040 0 0 2,035 2,040 2,035 3,893 7,922,885
컨텍 (451760) 10,180 210 2.11 10,010 10,220 10,000 23,493 238,071,780
제이엔비 (452160) 4,970 70 1.43 4,810 4,970 4,810 6,114 30,012,460
한빛레이저 (452190) 5,350 150 2.88 5,210 5,620 5,150 734,957 3,997,182,105
민테크 (452200) 4,010 0 0 3,930 4,045 3,930 18,251 72,902,270
한선엔지니어링 (452280) 6,670 20 .3 6,560 6,690 6,410 35,262 233,457,170
캡스톤파트너스 (452300) 3,075 65 2.16 2,985 3,075 2,970 163,526 493,120,133
이닉스 (452400) 8,420 -40 -.47 8,460 8,460 8,210 6,858 56,989,080
사피엔반도체 (452430) 19,110 1140 6.34 18,200 19,350 18,200 106,958 2,028,606,485
피아이이 (452450) 8,140 -60 -.73 8,130 8,220 8,000 579,071 4,686,769,765
상상인제4호스팩 (452670) 2,015 5 .25 2,010 2,015 2,005 4,857 9,749,495
신한제11호스팩 (452980) 2,005 5 .25 2,000 2,010 2,000 70,340 140,922,081
그리드위즈 (453450) 18,210 950 5.5 17,160 18,250 17,080 96,307 1,721,020,855
에이에스텍 (453860) 21,350 -1050 -4.69 22,500 22,800 21,200 101,111 2,186,984,275
하나29호스팩 (454640) 2,150 5 .23 2,125 2,150 2,125 3,237 6,929,740
하나28호스팩 (454750) 2,040 5 .25 2,045 2,045 2,030 4,700 9,552,935
KB제25호스팩 (455250) 2,110 5 .24 2,105 2,110 2,095 3,288 6,912,440
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 23,700 550 2.38 23,350 23,700 23,150 26,838 631,123,275
에스케이증권제9호스팩 (455910) 2,060 10 .49 2,045 2,060 2,045 2,438 4,989,442
아이씨티케이 (456010) 15,450 140 .91 15,510 15,840 15,380 515,516 8,045,527,260
이엔셀 (456070) 14,000 20 .14 13,810 14,120 13,600 48,131 667,313,470
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,145 -15 -.69 2,135 2,160 2,135 3,438 7,379,420
한켐 (457370) 9,000 0 0 9,050 9,070 8,850 27,478 246,065,795
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 17,500 -1090 -5.86 16,770 17,790 16,770 216,085 3,753,408,795
벡트 (457600) 4,215 165 4.07 4,050 4,270 3,840 746,760 3,056,146,301
대신밸런스제16호스팩 (457630) 2,105 0 0 2,100 2,105 2,090 5,498 11,517,820
에스케이증권제10호스팩 (457940) 2,055 -5 -.24 2,055 2,055 2,050 2,459 5,043,030
한국제12호스팩 (458610) 2,140 15 .71 2,145 2,145 2,125 801 1,709,795
성우 (458650) 14,490 -140 -.96 14,770 14,850 14,340 49,669 720,451,440
씨어스테크놀로지 (458870) 13,190 190 1.46 13,050 13,200 12,750 26,984 350,992,140
위츠 (459100) 7,040 40 .57 7,010 7,130 7,000 29,670 208,740,630
아이빔테크놀로지 (460470) 3,510 -15 -.43 3,525 3,550 3,470 123,724 433,825,334
에스엠씨지 (460870) 6,650 270 4.23 6,380 6,790 6,300 858,522 5,691,410,630
현대힘스 (460930) 17,360 260 1.52 17,220 17,440 17,220 148,162 2,570,627,485
피앤에스미캐닉스 (460940) 12,850 230 1.82 12,620 12,860 12,360 43,482 551,910,560
아이엠비디엑스 (461030) 8,690 -50 -.57 8,520 8,790 8,470 52,187 449,400,310
아이스크림미디어 (461300) 15,670 50 .32 15,450 15,750 15,430 29,321 456,514,080
에이치엠씨제6호스팩 (462020) 2,020 0 0 2,020 2,020 2,015 15,542 31,323,400
이노스페이스 (462350) 21,000 150 .72 21,200 21,200 20,500 39,973 832,046,125
라메디텍 (462510) 7,990 130 1.65 7,860 8,390 7,630 80,621 640,236,390
더즌 (462860) 4,265 105 2.52 4,160 4,590 4,045 9,752,457 42,313,750,186
아이지넷 (462980) 3,080 -220 -6.67 3,300 3,305 3,065 441,629 1,383,948,741
모티브링크 (463480) 12,820 -130 -1 12,710 12,990 12,500 256,995 3,284,486,480
에스오에스랩 (464080) 10,400 10 .1 10,580 10,580 10,310 99,998 1,039,876,850
티디에스팜 (464280) 12,210 160 1.33 12,000 12,250 11,930 22,404 270,767,320
한국제13호스팩 (464440) 2,115 5 .24 2,105 2,125 2,105 4,063 8,621,250
아이언디바이스 (464500) 3,470 185 5.63 3,290 3,552 3,290 315,152 1,091,559,589
닷밀 (464580) 6,000 -240 -3.85 6,250 6,330 5,980 140,505 854,467,385
KB제27호스팩 (464680) 1,997 5 .25 1,995 1,998 1,993 11,634 23,206,920
교보15호스팩 (465320) 2,110 10 .48 2,100 2,130 2,100 1,574 3,334,565
인스피언 (465480) 8,080 -420 -4.94 8,520 8,530 8,080 359,926 2,965,241,020
클로봇 (466100) 18,410 -60 -.32 18,430 18,650 18,120 489,024 9,002,138,485
사이냅소프트 (466410) 13,330 140 1.06 13,190 13,650 13,010 31,105 410,970,440
엔에이치스팩30호 (466910) 1,997 1 .05 2,000 2,000 1,995 8,303 16,578,773
IBKS제23호스팩 (467930) 2,120 0 0 2,110 2,120 2,110 2,819 5,966,205
삼성스팩9호 (468510) 2,030 5 .25 2,025 2,030 2,000 60,465 122,277,440
유진스팩10호 (468760) 2,120 5 .24 2,110 2,120 2,105 1,867 3,948,475
IBKS제24호스팩 (469480) 2,115 15 .71 2,105 2,115 2,100 3,921 8,245,081
아이비젼웍스 (469750) 940 0 0 935 950 930 52,838 49,456,184
하나30호스팩 (469880) 2,010 0 0 2,010 2,015 1,999 12,248 24,528,008
하나31호스팩 (469900) 2,045 10 .49 2,040 2,045 2,025 15,774 32,185,175
대신밸런스제17호스팩 (471050) 2,150 0 0 2,145 2,150 2,145 1,137 2,438,991
셀로맥스사이언스 (471820) 5,340 30 .56 5,320 5,370 5,130 30,214 157,215,210
신영스팩10호 (472220) 2,130 0 0 2,115 2,130 2,115 21,518 45,534,516
에스케이증권제11호스팩 (472230) 2,050 -5 -.24 2,050 2,050 2,035 709 1,446,765
폰드그룹 (472850) 6,040 100 1.68 5,940 6,100 5,940 98,150 593,869,880
에스케이증권제12호스팩 (473000) 2,065 -5 -.24 2,065 2,065 2,055 128 263,940
유안타제15호스팩 (473050) 1,999 2 .1 1,999 1,999 1,991 5,106 10,177,655
비엔케이제2호스팩 (473370) 2,000 -5 -.25 2,005 2,005 1,995 6,146 12,286,428
에스케이증권제13호스팩 (473950) 2,045 0 0 2,030 2,045 2,030 2,748 5,616,710
노머스 (473980) 28,450 750 2.71 27,450 28,850 27,200 142,032 4,023,959,250
루미르 (474170) 8,910 190 2.18 8,770 8,920 8,640 54,084 476,609,000
유안타제16호스팩 (474490) 2,000 0 0 2,000 2,000 1,980 6,111 12,185,269
RF시스템즈 (474610) 5,350 350 7 5,110 5,570 5,090 2,377,018 12,874,192,460
신한제12호스팩 (474660) 2,095 10 .48 2,080 2,095 2,075 1,766 3,679,010
신한제13호스팩 (474930) 2,125 -5 -.23 2,115 2,125 2,110 3,067 6,500,847
하나32호스팩 (475240) 2,135 0 0 2,120 2,135 2,120 2,925 6,227,115
하나33호스팩 (475250) 2,125 -5 -.23 2,105 2,130 2,105 1,405 2,984,405
씨메스 (475400) 26,400 550 2.13 25,700 26,550 25,200 80,911 2,108,582,375
미트박스 (475460) 11,050 -110 -.99 11,170 11,280 10,970 105,116 1,169,096,895
에이럭스 (475580) 11,650 490 4.39 11,230 11,650 11,130 116,097 1,333,477,500
에스켐 (475660) 5,130 -60 -1.16 5,200 5,200 5,120 4,996 25,759,360
오름테라퓨틱 (475830) 17,730 -470 -2.58 18,000 18,070 17,210 290,670 5,122,306,960
토모큐브 (475960) 19,460 40 .21 19,030 19,600 18,550 497,319 9,565,557,450
온코닉테라퓨틱스 (476060) 22,150 -350 -1.56 21,750 23,750 20,800 1,157,029 26,072,698,625
M83 (476080) 14,800 50 .34 14,510 14,900 14,250 76,755 1,122,361,450
KB제28호스팩 (476470) 2,230 -30 -1.33 2,250 2,265 2,225 34,927 78,130,992
에이치엠씨제7호스팩 (477340) 1,988 2 .1 1,990 1,990 1,982 6,913 13,710,600
미래에셋비전스팩4호 (477380) 2,000 0 0 2,000 2,000 1,993 13,129 26,200,302
미래에셋비전스팩5호 (477470) 2,065 10 .49 2,055 2,070 2,055 7,047 14,543,935
DB금융스팩12호 (477760) 2,090 10 .48 2,080 2,095 2,075 4,309 8,993,215
이베스트스팩6호 (478110) 2,015 0 0 2,005 2,015 2,005 1,558 3,127,470
KB제29호스팩 (478390) 2,070 5 .24 2,060 2,070 2,050 8,076 16,621,700
미래에셋비전스팩6호 (478440) 2,005 0 0 2,005 2,005 1,998 6,847 13,706,883
블랙야크아이앤씨 (478560) 3,750 -45 -1.19 3,770 3,860 3,735 44,396 166,981,040
대신밸런스제18호스팩 (478780) 2,080 -5 -.24 2,080 2,090 2,075 58,313 121,309,625
한국제15호스팩 (479880) 2,045 5 .25 2,030 2,045 2,030 5,102 10,422,365
위너스 (479960) 20,100 120 .6 19,850 20,550 19,700 317,858 6,368,733,095
에이유브랜즈 (481070) 12,900 -250 -1.9 13,510 13,520 12,820 98,128 1,282,567,320
엔에이치스팩31호 (481890) 2,020 0 0 2,015 2,030 2,005 44,217 89,565,740
교보16호스팩 (482520) 2,050 5 .24 2,045 2,050 2,035 3,000 6,124,360
삼양엔씨켐 (482630) 17,040 320 1.91 16,540 18,180 16,540 499,154 8,682,027,500
미래에셋비전스팩7호 (482680) 1,986 5 .25 1,983 1,989 1,980 46,278 91,898,351
대신밸런스제19호스팩 (482690) 2,075 10 .48 2,065 2,075 2,060 2,714 5,626,245
하나34호스팩 (484130) 2,050 0 0 2,055 2,055 2,040 24,794 50,908,650
티엑스알로보틱스 (484810) 19,480 820 4.39 18,850 19,950 18,840 805,286 15,604,259,090
KB제30호스팩 (486630) 2,050 0 0 2,035 2,050 2,030 9,276 18,898,100
신한제14호스팩 (487360) 2,040 -10 -.49 2,025 2,050 2,025 5,232 10,700,385
키움제10호스팩 (487720) 2,100 0 0 2,095 2,100 2,090 386 808,165
신한제15호스팩 (487830) 2,035 -5 -.25 2,030 2,040 2,030 18,013 36,695,210
유진스팩11호 (488060) 2,045 0 0 2,035 2,050 2,035 4,352 8,917,720
교보17호스팩 (489210) 2,050 5 .24 2,045 2,050 2,040 1,151 2,352,790
키움제11호스팩 (489480) 2,050 25 1.23 2,020 2,050 2,020 30,410 62,246,595
엘케이켐 (489500) 26,750 1250 4.9 25,700 27,100 25,700 131,812 3,507,077,150
디비금융제13호스팩 (489730) 2,030 -10 -.49 2,020 2,040 2,020 5,561 11,325,485
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,995 -1 -.05 1,991 1,997 1,991 8,443 16,838,010
한화플러스제5호스팩 (498390) 1,999 2 .1 1,993 2,000 1,993 21,585 43,120,786
글로벌에스엠 (900070) 430 5 1.18 425 431 422 11,390 4,867,509
애머릿지 (900100) 1,161 -53 -4.37 1,214 1,250 1,159 70,597 84,519,761
이스트아시아홀딩스 (900110) 47 0 0 47 48 47 1,395,198 65,793,531
씨엑스아이 (900120) 57 2 3.64 55 57 55 2,154,736 120,645,987
크리스탈신소재 (900250) 921 5 .55 916 959 914 1,210,012 1,127,623,672
로스웰 (900260) 543 1 .18 542 548 533 31,674 17,167,959
헝셩그룹 (900270) 240 -10 -4 250 251 238 3,578,127 866,934,811
GRT (900290) 3,410 185 5.74 3,250 3,480 3,170 505,653 1,693,894,821
오가닉티코스메틱 (900300) 352 -1 -.28 352 352 347 68,009 23,726,640
컬러레이 (900310) 792 -8 -1 799 809 765 16,373 12,814,607
윙입푸드 (900340) 1,381 31 2.3 1,350 1,392 1,350 188,904 260,385,402
SBI핀테크솔루션즈 (950110) 4,895 -10 -.2 4,905 4,905 4,890 548 2,681,695
엑세스바이오 (950130) 4,875 -110 -2.21 4,950 5,000 4,865 62,583 307,157,445
잉글우드랩 (950140) 10,830 -70 -.64 10,990 11,080 10,700 221,799 2,403,401,360
코오롱티슈진 (950160) 37,200 700 1.92 36,450 38,000 35,250 380,471 14,071,537,225
JTC (950170) 5,600 0 0 5,700 6,000 5,430 594,459 3,440,903,810
고스트스튜디오 (950190) 7,640 -20 -.26 7,670 7,700 7,590 5,602 42,794,890
소마젠 (950200) 3,580 25 .7 3,575 3,600 3,495 21,249 75,548,165
네오이뮨텍 (950220) 1,029 -31 -2.92 1,070 1,080 1,024 592,910 617,629,025

Leave a Comment