KOSDAQ 일별 조회 데이터 [1797] (2025-05-08)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 140,900 3000 2.18 139,000 143,700 138,500 135,154 19,127,934,800
중앙에너비스 (000440) 13,260 -100 -.75 13,060 13,430 13,060 4,297 56,993,860
신라섬유 (001000) 1,686 -19 -1.11 1,690 1,730 1,681 33,437 56,717,288
안국약품 (001540) 7,140 -90 -1.24 7,240 7,360 7,120 206,596 1,494,047,825
무림SP (001810) 1,586 0 0 1,580 1,595 1,580 10,614 16,798,964
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,915 -5 -.13 3,920 3,925 3,850 8,114 31,579,195
삼일기업공사 (002290) 3,475 -70 -1.97 3,555 3,590 3,450 96,886 338,202,704
한탑 (002680) 775 13 1.71 762 777 754 55,343 42,443,381
신신제약 (002800) 6,350 -90 -1.4 6,530 6,530 6,340 333,630 2,133,086,780
선광 (003100) 16,400 0 0 16,400 16,490 16,310 5,301 86,897,010
대주산업 (003310) 2,310 -85 -3.55 2,430 2,445 2,275 3,234,719 7,542,839,713
하림지주 (003380) 6,100 10 .16 6,020 6,100 5,990 77,819 471,307,525
에이스침대 (003800) 25,300 0 0 25,300 25,350 25,200 1,328 33,587,275
한국가구 (004590) 4,410 55 1.26 4,365 4,410 4,355 17,908 78,392,555
창해에탄올 (004650) 9,370 -40 -.43 9,300 9,460 9,300 39,915 373,465,330
대륙제관 (004780) 3,790 -45 -1.17 3,835 3,865 3,790 12,053 46,061,302
동국산업 (005160) 3,710 30 .82 3,715 3,740 3,680 34,627 128,373,160
동진쎄미켐 (005290) 29,900 -50 -.17 30,300 31,300 29,750 703,150 21,492,160,850
푸드웰 (005670) 4,930 20 .41 4,910 4,930 4,885 11,529 56,595,685
대원산업 (005710) 8,010 10 .13 8,000 8,090 7,890 42,064 336,211,610
한일사료 (005860) 3,630 -20 -.55 3,615 3,660 3,610 76,550 278,162,630
매일홀딩스 (005990) 10,020 -100 -.99 10,120 10,230 9,990 11,456 114,807,410
국영지앤엠 (006050) 1,294 -23 -1.75 1,308 1,327 1,280 656,682 851,802,693
피제이전자 (006140) 5,820 170 3.01 5,750 5,820 5,620 12,373 70,587,340
동구바이오제약 (006620) 5,440 110 2.06 5,330 5,450 5,300 34,985 189,403,075
서부T&D (006730) 5,940 0 0 5,940 5,970 5,880 67,792 401,264,265
보성파워텍 (006910) 2,860 30 1.06 2,830 2,885 2,820 489,584 1,392,848,239
모헨즈 (006920) 3,595 -405 -10.13 3,700 3,820 3,540 1,277,494 4,707,974,646
푸른저축은행 (007330) 8,550 20 .23 8,530 8,600 8,460 35,878 305,476,470
진양제약 (007370) 6,140 60 .99 6,050 6,170 6,050 70,192 429,275,530
네이처셀 (007390) 26,050 -950 -3.52 26,500 26,700 25,850 631,531 16,507,183,400
와이엠 (007530) 2,475 45 1.85 2,520 2,520 2,420 4,142 10,167,266
대원 (007680) 4,610 80 1.77 4,530 4,630 4,500 17,885 82,095,285
소노스퀘어 (007720) 910 9 1 900 926 885 309,141 281,517,892
한일화학 (007770) 10,050 0 0 10,100 10,100 9,950 824 8,250,410
에스엠코어 (007820) 4,635 10 .22 4,585 4,660 4,585 44,051 203,750,665
원풍물산 (008290) 506 -14 -2.69 520 523 490 130,638 65,984,391
원풍 (008370) 4,070 20 .49 4,055 4,070 4,040 2,425 9,831,994
부스타 (008470) 3,405 25 .74 3,430 3,430 3,390 2,442 8,309,905
대동기어 (008830) 20,650 -350 -1.67 20,600 21,100 20,500 218,983 4,535,868,225
삼아제약 (009300) 17,160 170 1 17,000 17,200 16,970 7,270 124,633,610
포스코엠텍 (009520) 12,130 10 .08 12,110 12,270 12,080 207,018 2,516,511,920
삼보산업 (009620) 2,825 10 .36 2,820 2,905 2,745 434,268 1,222,046,616
이렘 (009730) 998 -5 -.5 1,003 1,008 988 417,011 415,735,296
엠에스씨 (009780) 6,540 230 3.65 6,370 6,550 6,310 109,462 707,462,555
대한광통신 (010170) 597 7 1.19 590 610 590 361,474 217,234,642
흥국 (010240) 5,230 20 .38 5,210 5,260 5,150 20,554 106,517,600
아이티센엔텍 (010280) 809 14 1.76 795 812 763 276,510 220,857,890
오리콤 (010470) 6,240 130 2.13 6,130 6,270 6,120 55,411 344,853,130
경동제약 (011040) 5,830 10 .17 5,800 5,840 5,800 19,077 110,896,060
형지I&C (011080) 2,490 -160 -6.04 2,670 2,700 2,415 13,651,816 35,019,590,955
유니크 (011320) 3,675 -260 -6.61 3,830 3,845 3,675 255,182 952,875,960
서한 (011370) 843 -6 -.71 849 856 840 80,343 67,892,170
세보엠이씨 (011560) 10,100 40 .4 9,990 10,100 9,990 17,160 172,444,560
뉴인텍 (012340) 535 22 4.29 518 566 514 272,898 146,776,524
원일특강 (012620) 7,140 -50 -.7 7,190 7,230 7,100 4,615 32,967,850
리드코프 (012700) 3,935 5 .13 3,935 3,955 3,920 20,082 78,947,712
신일제약 (012790) 6,490 10 .15 6,480 6,490 6,390 55,492 356,825,850
모베이스전자 (012860) 1,468 1 .07 1,475 1,484 1,464 75,295 110,847,396
하이록코리아 (013030) 27,150 -1750 -6.06 28,900 29,150 26,950 131,411 3,680,137,900
동원개발 (013120) 2,360 0 0 2,380 2,380 2,340 26,690 62,766,530
아진산업 (013310) 2,940 30 1.03 2,910 2,945 2,890 119,750 349,543,767
CBI (013720) 1,804 5 .28 1,775 1,836 1,775 282,056 508,305,160
스페코 (013810) 3,500 -30 -.85 3,530 3,560 3,465 126,557 443,434,316
아가방컴퍼니 (013990) 7,330 -130 -1.74 7,410 7,500 7,270 653,406 4,800,471,415
메디앙스 (014100) 2,400 -85 -3.42 2,485 2,490 2,360 90,090 215,204,037
원익큐브 (014190) 1,539 2 .13 1,543 1,553 1,527 94,314 145,027,429
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,575 -5 -.32 1,580 1,588 1,560 1,078,257 1,699,443,004
고려제약 (014570) 4,835 0 0 4,880 4,880 4,820 7,166 34,817,070
성광벤드 (014620) 28,450 -150 -.52 28,800 28,950 28,250 274,440 7,863,306,700
오리엔탈정공 (014940) 5,470 -90 -1.62 5,600 5,600 5,400 390,327 2,132,730,490
삼륭물산 (014970) 6,910 -360 -4.95 7,120 8,050 6,760 3,126,305 22,764,353,875
코콤 (015710) 4,165 20 .48 4,120 4,195 4,120 43,397 180,377,760
성우하이텍 (015750) 5,510 0 0 5,520 5,550 5,450 335,501 1,838,944,165
리더스코스메틱 (016100) 2,370 20 .85 2,370 2,395 2,355 19,064 45,315,140
SGC E&C (016250) 15,840 0 0 15,890 16,020 15,360 2,275 35,964,240
큐캐피탈 (016600) 270 3 1.12 265 270 265 148,602 39,913,388
디모아 (016670) 4,675 -30 -.64 4,685 4,690 4,600 10,119 47,162,865
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,902 -54 -2.76 1,965 1,982 1,890 316,992 606,381,240
신원종합개발 (017000) 3,115 15 .48 3,115 3,210 3,055 124,974 390,414,136
인터엠 (017250) 1,058 16 1.54 1,042 1,058 1,037 23,214 24,335,618
삼현철강 (017480) 4,420 5 .11 4,440 4,440 4,400 4,738 20,888,695
세명전기 (017510) 7,180 50 .7 7,130 7,400 7,010 1,121,044 8,024,078,050
대림제지 (017650) 6,520 30 .46 6,510 6,540 6,460 1,580 10,250,910
한국알콜 (017890) 9,280 120 1.31 9,180 9,280 9,140 25,294 232,214,710
유니슨 (018000) 1,310 119 9.99 1,232 1,336 1,215 5,676,555 7,255,621,761
진로발효 (018120) 17,690 10 .06 17,680 17,790 17,500 844 14,879,400
브이티 (018290) 40,850 3050 8.07 38,000 40,950 37,850 1,158,821 46,600,186,150
삼목에스폼 (018310) 20,500 250 1.23 20,600 20,600 20,250 6,237 127,385,875
우진비앤지 (018620) 895 5 .56 891 895 882 12,451 11,100,278
서울제약 (018680) 3,365 -25 -.74 3,390 3,440 3,365 10,606 35,926,965
바른손 (018700) 841 11 1.33 830 846 830 81,700 68,561,652
베뉴지 (019010) 2,140 -10 -.47 2,180 2,180 2,125 4,475 9,557,330
와이지-원 (019210) 5,840 -30 -.51 5,870 5,930 5,780 281,798 1,642,672,325
일지테크 (019540) 3,845 -90 -2.29 3,935 3,935 3,840 23,586 91,376,600
SBI인베스트먼트 (019550) 731 2 .27 730 733 720 206,618 149,978,348
플루토스 (019570) 296 -9 -2.95 305 306 294 362,600 108,268,620
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 0 0 3,670 3,675 3,645 18,998 69,543,855
에너토크 (019990) 5,880 170 2.98 5,890 5,910 5,710 21,025 122,475,385
대신정보통신 (020180) 1,138 -12 -1.04 1,151 1,160 1,120 1,039,062 1,179,984,964
대동금속 (020400) 6,390 0 0 6,410 6,510 6,390 3,747 24,067,280
시공테크 (020710) 6,530 -1410 -17.76 6,640 7,680 6,450 10,112,692 71,145,616,555
대호특수강 (021040) 2,035 466 29.7 1,957 2,035 1,856 835,654 1,675,640,018
대호특수강우 (021045) 4,820 1110 29.92 4,455 4,820 4,455 45,063 206,474,850
에이티넘인베스트 (021080) 2,315 25 1.09 2,290 2,325 2,235 166,480 380,454,716
KCC건설 (021320) 4,295 25 .59 4,275 4,330 4,270 5,826 25,022,215
한국큐빅 (021650) 2,235 -10 -.45 2,250 2,265 2,225 10,626 23,822,616
메이슨캐피탈 (021880) 289 -6 -2.03 287 289 276 1,734,799 490,144,576
TKG애강 (022220) 908 -3 -.33 915 915 901 34,287 31,068,217
태광 (023160) 21,300 -250 -1.16 21,850 21,850 21,100 166,597 3,557,723,400
유진기업 (023410) 3,470 -5 -.14 3,480 3,495 3,435 151,193 523,125,885
제이스코홀딩스 (023440) 1,700 -48 -2.75 1,747 1,747 1,675 243,510 412,772,151
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,090 10 .12 8,090 8,150 8,070 10,061 81,518,580
한국캐피탈 (023760) 594 -6 -1 590 599 590 144,798 86,110,434
플레이위드 (023770) 3,070 10 .33 3,065 3,090 3,035 6,986 21,349,311
동일스틸럭스 (023790) 1,000 -6 -.6 1,012 1,015 1,000 9,336 9,404,910
풍국주정 (023900) 9,000 50 .56 8,910 9,030 8,880 4,177 37,350,580
대한약품 (023910) 27,100 50 .18 27,050 27,300 26,950 13,246 359,396,450
흥구석유 (024060) 11,630 -70 -.6 11,610 11,720 11,560 119,301 1,388,454,665
KB오토시스 (024120) 3,445 -30 -.86 3,475 3,505 3,440 12,234 42,335,725
한일단조 (024740) 2,405 -15 -.62 2,415 2,425 2,320 1,233,078 2,948,175,829
유성티엔에스 (024800) 2,360 5 .21 2,390 2,390 2,225 53,898 125,150,275
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,420 190 2.63 7,450 7,580 7,130 233,527 1,724,835,720
KBI메탈 (024840) 1,963 7 .36 1,956 1,992 1,946 281,442 554,629,999
HLB이노베이션 (024850) 2,115 -20 -.94 2,135 2,150 2,080 221,792 468,468,810
케이피에프 (024880) 4,070 20 .49 4,055 4,070 4,040 13,970 56,680,920
경창산업 (024910) 1,737 2 .12 1,735 1,757 1,735 48,404 84,515,207
PN풍년 (024940) 4,170 30 .72 4,145 4,230 4,120 232,817 970,966,168
삼천리자전거 (024950) 4,280 -25 -.58 4,310 4,310 4,250 14,884 63,570,075
시노펙스 (025320) 6,760 10 .15 6,790 6,800 6,630 541,027 3,639,810,400
DH오토웨어 (025440) 697 5 .72 692 700 692 28,630 19,903,812
한국선재 (025550) 3,470 -105 -2.94 3,610 3,675 3,450 1,410,601 5,028,421,766
한국정보통신 (025770) 7,700 10 .13 7,740 7,740 7,650 4,728 36,338,140
신라에스지 (025870) 6,170 10 .16 6,160 6,200 6,120 5,148 31,717,020
케이씨피드 (025880) 2,760 -35 -1.25 2,780 2,810 2,750 153,105 424,969,575
동화기업 (025900) 8,490 110 1.31 8,420 8,540 8,370 66,517 561,312,615
동신건설 (025950) 49,900 -500 -.99 52,300 52,400 48,800 252,615 12,735,664,300
아난티 (025980) 7,170 -20 -.28 7,320 7,320 7,100 962,862 6,917,608,745
제이에스티나 (026040) 1,658 -51 -2.98 1,709 1,709 1,658 39,749 66,309,199
특수건설 (026150) 8,170 -70 -.85 8,240 8,300 8,150 138,253 1,134,878,610
광진실업 (026910) 2,480 85 3.55 2,395 2,535 2,395 15,252 37,417,490
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,445 45 1.88 2,400 2,455 2,400 184,013 448,777,032
아주IB투자 (027360) 2,315 5 .22 2,315 2,330 2,275 209,538 482,216,719
상보 (027580) 1,083 -14 -1.28 1,081 1,101 1,077 165,600 179,938,070
팜스토리 (027710) 1,230 3 .24 1,228 1,234 1,224 96,635 118,610,086
대성창투 (027830) 2,195 -195 -8.16 2,110 2,270 2,105 4,658,709 10,252,964,673
휴맥스홀딩스 (028080) 2,215 -145 -6.14 2,360 2,370 2,200 91,686 205,027,381
HLB (028300) 57,000 -1800 -3.06 59,600 59,600 57,000 456,269 26,405,511,250
광무 (029480) 2,685 -15 -.56 2,730 2,840 2,650 225,803 614,525,842
코엔텍 (029960) 8,930 0 0 8,930 8,940 8,930 21,064 188,127,890
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,400 200 .9 22,500 22,650 22,050 205,617 4,609,265,925
원익홀딩스 (030530) 4,375 -65 -1.46 4,455 4,485 4,365 1,675,823 7,395,594,155
양지사 (030960) 8,640 60 .7 8,560 8,660 8,560 25,040 215,861,210
아이즈비전 (031310) 1,925 -140 -6.78 2,100 2,100 1,910 1,587,329 3,141,891,142
에스에이엠티 (031330) 2,750 55 2.04 2,700 2,760 2,700 232,181 635,084,953
오스템 (031510) 1,083 13 1.21 1,074 1,095 1,069 19,596 21,124,827
디에이치엑스컴퍼니 (031860) 1,320 20 1.54 1,300 1,390 1,294 129,473 174,360,453
피에스케이홀딩스 (031980) 36,950 550 1.51 37,350 38,400 36,700 257,354 9,673,823,550
아즈텍WB (032080) 1,340 33 2.52 1,285 1,345 1,285 42,289 55,908,407
다우데이타 (032190) 12,600 670 5.62 12,010 12,610 11,950 170,675 2,107,220,560
삼일 (032280) 1,593 -10 -.62 1,628 1,628 1,580 81,348 129,769,559
한국파마 (032300) 14,250 60 .42 14,030 14,300 14,030 9,604 136,167,580
케이엠더블유 (032500) 8,760 30 .34 8,630 8,870 8,630 43,530 382,327,745
TJ미디어 (032540) 4,885 0 0 4,915 4,915 4,800 24,354 117,651,540
피델릭스 (032580) 1,287 6 .47 1,271 1,295 1,271 188,594 241,929,669
유비케어 (032620) 3,795 20 .53 3,900 3,965 3,775 813,976 3,150,731,972
소프트센 (032680) 345 -1 -.29 358 364 344 1,255,303 438,682,321
소프트센우 (032685) 7,350 10 .14 7,210 7,480 7,210 516 3,772,770
삼진 (032750) 4,355 55 1.28 4,285 4,365 4,285 35,287 152,996,777
엠젠솔루션 (032790) 1,195 -24 -1.97 1,219 1,227 1,194 138,693 166,561,389
판타지오 (032800) 595 11 1.88 584 597 574 158,454 92,841,574
우리기술 (032820) 1,857 30 1.64 1,829 1,940 1,796 7,113,743 13,211,649,279
비트컴퓨터 (032850) 5,310 40 .76 5,330 5,440 5,280 265,565 1,421,281,810
더라미 (032860) 1,499 8 .54 1,500 1,515 1,481 85,704 128,263,277
원익 (032940) 3,730 -20 -.53 3,770 3,820 3,720 97,370 367,154,147
동일기연 (032960) 10,700 140 1.33 10,480 10,740 10,430 6,749 71,699,470
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 875 9 1.04 871 880 858 14,480 12,605,165
제룡전기 (033100) 31,750 0 0 31,650 31,950 31,500 114,612 3,639,606,975
디지틀조선 (033130) 1,712 -24 -1.38 1,732 1,748 1,709 154,210 264,998,909
엠케이전자 (033160) 7,630 10 .13 7,630 7,740 7,580 53,486 407,858,990
시그네틱스 (033170) 686 6 .88 689 690 672 156,970 106,664,961
모아텍 (033200) 2,870 -5 -.17 2,825 2,900 2,825 151 432,620
인성정보 (033230) 2,295 50 2.23 2,290 2,510 2,265 20,017,600 48,284,500,600
코웰패션 (033290) 2,055 0 0 2,035 2,070 2,030 45,625 93,376,013
엠투엔 (033310) 2,015 65 3.33 1,939 2,065 1,932 156,247 310,343,861
제이씨현시스템 (033320) 5,630 210 3.87 5,400 5,670 5,400 452,159 2,520,927,230
좋은사람들 (033340) 839 1 .12 845 845 830 381,825 319,593,926
동성화인텍 (033500) 25,550 0 0 25,600 25,750 24,750 488,063 12,350,597,650
파라텍 (033540) 1,467 17 1.17 1,450 1,480 1,431 78,689 114,981,763
블루콤 (033560) 3,600 20 .56 3,585 3,615 3,560 36,536 131,124,365
네패스 (033640) 6,940 110 1.61 6,970 7,040 6,850 24,848 172,231,620
피노 (033790) 5,260 -20 -.38 5,300 5,350 5,180 60,106 314,787,225
티비씨 (033830) 745 -4 -.53 775 775 743 419,321 323,338,677
해성산업 (034810) 6,320 -130 -2.02 6,470 6,470 6,300 31,227 198,564,070
해성산업1우 (03481K) 7,120 -70 -.97 7,090 7,350 7,090 2,554 18,308,490
조아제약 (034940) 1,041 -9 -.86 1,050 1,050 1,000 31,678 32,938,982
한국기업평가 (034950) 89,900 -100 -.11 90,300 90,300 89,500 1,590 142,876,450
그래디언트 (035080) 13,860 110 .8 13,770 13,860 13,650 25,251 347,787,700
프럼파스트 (035200) 4,515 -215 -4.55 4,745 4,750 4,470 275,681 1,260,302,682
골드앤에스 (035290) 463 -5 -1.07 468 481 462 311,184 146,919,029
기산텔레콤 (035460) 2,250 40 1.81 2,235 2,255 2,190 52,885 117,147,594
KG이니시스 (035600) 8,780 40 .46 8,720 8,780 8,710 26,291 230,217,910
솔본 (035610) 3,825 15 .39 3,815 3,840 3,810 20,136 76,950,005
바른손이앤에이 (035620) 405 3 .75 405 409 399 47,306 19,155,178
CJ ENM (035760) 55,800 -4800 -7.92 60,100 60,800 55,400 220,049 12,505,467,350
이지홀딩스 (035810) 3,470 -130 -3.61 3,590 3,590 3,440 296,287 1,038,957,606
서희건설 (035890) 1,696 -15 -.88 1,711 1,730 1,686 363,345 621,082,393
JYP Ent. (035900) 69,900 700 1.01 69,700 70,400 68,100 362,214 25,158,217,050
예림당 (036000) 2,520 -10 -.4 2,555 2,555 2,495 30,401 76,630,455
아비코전자 (036010) 5,140 150 3.01 5,000 5,170 4,960 46,109 233,837,555
케이티알파 (036030) 3,975 -5 -.13 3,980 4,010 3,950 24,926 99,181,350
위지트 (036090) 684 5 .74 679 686 670 361,239 245,114,022
서울평가정보 (036120) 2,285 20 .88 2,250 2,305 2,250 120,225 272,428,005
에이치엠넥스 (036170) 927 -2 -.22 938 938 916 65,656 60,676,692
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 26,050 -100 -.38 26,050 26,250 26,000 2,260 59,007,875
유니셈 (036200) 5,980 -30 -.5 6,040 6,140 5,910 109,386 657,297,395
오상헬스케어 (036220) 14,180 450 3.28 13,600 14,180 13,600 20,889 291,617,935
대성미생물 (036480) 8,180 -50 -.61 8,230 8,300 8,150 14,541 119,114,490
SFA반도체 (036540) 3,035 0 0 3,040 3,090 3,010 190,984 581,061,030
KZ정밀 (036560) 11,880 40 .34 11,940 12,100 11,810 13,905 165,809,320
감성코퍼레이션 (036620) 3,775 115 3.14 3,680 3,785 3,635 492,722 1,836,304,670
세종텔레콤 (036630) 3,890 75 1.97 3,795 4,280 3,740 696,439 2,762,349,467
HRS (036640) 5,300 10 .19 5,250 5,300 5,240 27,502 144,898,555
삼양케이씨아이 (036670) 6,350 20 .32 6,350 6,350 6,300 9,029 57,174,060
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,376 -1 -.07 1,379 1,389 1,369 24,898 34,298,574
나이스정보통신 (036800) 19,140 40 .21 18,990 19,140 18,800 2,421 46,069,170
에프에스티 (036810) 18,460 -160 -.86 18,610 18,870 18,410 30,263 561,988,155
솔브레인홀딩스 (036830) 32,300 650 2.05 31,400 32,600 31,400 31,062 998,081,325
진성티이씨 (036890) 9,140 -50 -.54 9,210 9,240 9,110 45,200 413,634,395
주성엔지니어링 (036930) 33,900 -50 -.15 34,550 34,700 33,700 567,793 19,389,524,650
파워넷 (037030) 2,170 25 1.17 2,135 2,200 2,135 56,237 121,946,440
파세코 (037070) 7,310 150 2.09 7,160 7,370 7,160 95,467 696,434,965
한국팩키지 (037230) 1,969 -16 -.81 1,999 2,025 1,921 328,348 644,014,227
인지디스플레 (037330) 1,295 -5 -.38 1,310 1,310 1,292 6,051 7,875,833
성도이엔지 (037350) 4,320 25 .58 4,295 4,335 4,250 34,099 146,208,300
EG (037370) 6,320 10 .16 6,330 6,410 6,280 9,654 61,019,310
우리엔터프라이즈 (037400) 1,033 -11 -1.05 1,031 1,041 980 59,808 61,488,350
희림 (037440) 5,500 -10 -.18 5,510 5,580 5,230 129,075 707,367,220
삼지전자 (037460) 10,700 210 2 10,490 10,780 10,490 46,056 491,471,805
쎄니트 (037760) 1,602 1 .06 1,601 1,603 1,569 9,487 15,169,878
엘컴텍 (037950) 1,023 -2 -.2 1,020 1,027 1,018 284,848 291,044,309
제일테크노스 (038010) 6,490 0 0 6,490 6,560 6,370 42,036 270,720,450
루멘스 (038060) 884 -18 -2 907 908 880 40,153 35,768,848
서린바이오 (038070) 7,330 30 .41 7,340 7,470 7,250 50,144 368,172,110
에코플라스틱 (038110) 2,980 70 2.41 2,935 3,155 2,895 3,032,155 9,210,141,153
마크로젠 (038290) 15,800 -130 -.82 15,720 16,000 15,670 10,647 168,353,640
레드캡투어 (038390) 11,190 700 6.67 10,560 11,610 10,500 295,621 3,299,263,765
바이오스마트 (038460) 3,855 165 4.47 3,840 4,030 3,770 3,530,970 13,857,510,477
삼표시멘트 (038500) 3,175 5 .16 3,195 3,210 3,160 103,070 327,936,740
케이바이오 (038530) 254 1 .4 251 258 251 248,549 63,172,156
상상인 (038540) 1,795 -91 -4.83 1,937 1,937 1,790 200,431 364,258,839
위즈코프 (038620) 768 -14 -1.79 784 786 762 765,017 590,678,063
에스넷 (038680) 4,460 70 1.59 4,490 4,490 4,350 180,402 799,580,419
에코바이오 (038870) 4,480 80 1.82 4,750 5,160 4,480 8,669,009 41,950,665,672
아이에이 (038880) 200 1 .5 200 204 199 943,591 189,069,044
파인디지털 (038950) 3,485 60 1.75 3,350 3,485 3,330 11,280 38,107,989
현대에이치티 (039010) 7,540 190 2.59 7,350 7,850 7,350 118,161 898,279,060
이건홀딩스 (039020) 4,115 10 .24 4,130 4,170 4,085 72,011 297,062,661
이오테크닉스 (039030) 119,100 2300 1.97 118,200 122,400 118,200 99,819 11,995,194,400
오스코텍 (039200) 26,900 400 1.51 27,100 27,450 26,750 117,476 3,179,271,725
경남스틸 (039240) 3,115 15 .48 3,120 3,140 3,065 1,508,527 4,684,594,007
인포뱅크 (039290) 6,660 -160 -2.35 6,760 6,840 6,650 22,306 149,669,150
세중 (039310) 1,540 21 1.38 1,530 1,560 1,513 20,945 32,212,054
한국경제TV (039340) 5,790 20 .35 5,800 5,820 5,760 1,304 7,546,140
케이엘넷 (039420) 2,605 20 .77 2,575 2,605 2,575 12,856 33,357,980
에스티아이 (039440) 20,850 50 .24 21,100 21,500 20,650 102,225 2,149,560,350
다산네트웍스 (039560) 2,735 15 .55 2,760 2,800 2,705 40,101 109,786,902
화성밸브 (039610) 10,350 -50 -.48 10,400 10,630 10,270 146,799 1,521,722,910
한국정보공학 (039740) 3,100 300 10.71 2,810 3,100 2,810 94,932 285,023,765
오로라 (039830) 6,230 150 2.47 6,080 6,260 6,040 9,560 58,816,160
디오 (039840) 20,650 770 3.87 19,880 20,700 19,880 161,804 3,300,684,965
나노엔텍 (039860) 3,415 60 1.79 3,370 3,465 3,370 100,850 343,813,570
폴라리스AI (039980) 2,445 -25 -1.01 2,510 2,525 2,430 391,183 962,205,704
누리플렉스 (040160) 2,890 -20 -.69 2,940 2,940 2,860 26,173 75,563,940
YTN (040300) 3,205 -20 -.62 3,200 3,235 3,190 48,748 156,191,031
크레오에스지 (040350) 511 13 2.61 498 511 495 238,730 120,322,040
정상제이엘에스 (040420) 5,930 50 .85 5,880 5,930 5,880 24,039 141,891,955
SG&G (040610) 1,577 17 1.09 1,560 1,579 1,555 22,981 36,148,546
아이씨디 (040910) 4,015 -25 -.62 3,975 4,075 3,930 71,063 282,679,948
폴라리스오피스 (041020) 5,140 0 0 5,160 5,200 5,110 155,470 800,849,930
우리기술투자 (041190) 6,910 80 1.17 6,840 6,950 6,810 417,316 2,871,384,215
현대에버다임 (041440) 8,710 -20 -.23 8,680 8,750 8,620 67,852 589,207,980
한국전자인증 (041460) 3,705 80 2.21 3,625 3,705 3,625 129,408 474,030,250
에스엠 (041510) 122,500 -3000 -2.39 126,200 126,300 120,300 325,783 39,874,589,750
이엘씨 (041520) 6,480 10 .15 6,440 6,500 6,410 4,295 27,823,640
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,450 -1350 -5.44 24,850 25,050 23,100 76,305 1,842,539,875
폴라리스AI파마 (041910) 5,790 120 2.12 5,620 5,790 5,620 9,727 55,568,190
메디아나 (041920) 5,880 60 1.03 5,730 5,890 5,730 59,531 347,548,405
동아화성 (041930) 5,590 10 .18 5,580 5,650 5,570 8,064 45,177,660
코미팜 (041960) 6,300 10 .16 6,330 6,480 6,160 231,709 1,458,554,705
카페24 (042000) 66,600 4200 6.73 62,000 68,900 61,100 476,573 31,314,589,400
케이피엠테크 (042040) 246 6 2.5 240 247 240 78,835 19,265,286
에스씨디 (042110) 1,438 3 .21 1,422 1,444 1,422 42,897 61,453,882
비츠로테크 (042370) 7,600 50 .66 7,620 7,630 7,500 50,824 384,421,965
네오위즈홀딩스 (042420) 21,150 350 1.68 20,800 21,250 20,800 8,193 172,357,250
링네트 (042500) 4,355 30 .69 4,345 4,355 4,305 32,368 139,782,117
라온시큐어 (042510) 9,560 -360 -3.63 9,920 10,200 9,500 93,061 900,228,190
한스바이오메드 (042520) 7,130 90 1.28 6,850 7,130 6,850 28,694 200,042,350
새로닉스 (042600) 8,120 -50 -.61 8,030 8,290 7,960 28,870 232,245,590
상지건설 (042940) 44,300 10200 29.91 36,750 44,300 36,600 4,038,698 166,743,346,125
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 2,720 215 8.58 2,580 3,160 2,540 5,324,263 15,303,223,060
바텍 (043150) 20,250 200 1 20,050 20,300 20,050 14,820 298,875,550
파루 (043200) 550 0 0 550 569 540 155,326 86,274,587
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,205 -15 -1.23 1,232 1,232 1,199 417,279 506,520,159
에쎈테크 (043340) 529 -2 -.38 540 540 526 164,398 87,236,204
디지아이 (043360) 1,982 0 0 1,963 2,020 1,961 9,000 17,966,359
피에이치에이 (043370) 10,010 -80 -.79 10,100 10,120 9,980 18,201 182,448,730
웰킵스하이텍 (043590) 669 3 .45 666 684 665 19,846 13,240,451
KT지니뮤직 (043610) 2,110 0 0 2,110 2,110 1,980 39,676 82,557,835
국순당 (043650) 4,570 50 1.11 4,530 4,625 4,500 52,933 241,176,537
서울리거 (043710) 690 18 2.68 700 700 677 29,297 19,954,835
자연과환경 (043910) 777 21 2.78 756 799 756 6,513,997 5,086,318,113
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 798 -39 -4.66 810 845 781 611,095 492,743,652
위닉스 (044340) 5,960 10 .17 5,960 5,970 5,860 28,663 170,323,270
빌리언스 (044480) 437 5 1.16 433 440 432 96,178 41,687,905
태웅 (044490) 16,300 550 3.49 15,720 16,370 15,600 76,144 1,225,990,910
에이치케이 (044780) 1,197 12 1.01 1,185 1,201 1,166 57,340 68,182,268
이글벳 (044960) 4,315 35 .82 4,280 4,315 4,265 8,336 35,767,550
에이치엔에스하이텍 (044990) 17,600 -100 -.56 17,700 17,810 17,250 30,126 527,568,070
오공 (045060) 2,545 15 .59 2,530 2,545 2,515 12,801 32,432,221
한양이엔지 (045100) 16,390 70 .43 16,210 16,420 16,210 15,614 255,588,080
성우테크론 (045300) 2,760 10 .36 2,780 2,780 2,735 2,103 5,795,845
토탈소프트 (045340) 7,510 -320 -4.09 7,830 7,830 7,410 180,485 1,356,339,715
대아티아이 (045390) 4,075 -85 -2.04 4,210 4,210 4,055 644,015 2,642,376,333
정원엔시스 (045510) 925 9 .98 916 932 915 38,489 35,447,540
크린앤사이언스 (045520) 4,335 -5 -.12 4,385 4,385 4,325 5,171 22,413,645
에이텍 (045660) 28,100 -1100 -3.77 29,450 29,600 28,075 272,711 7,817,724,175
코아시아 (045970) 3,115 90 2.98 3,100 3,125 3,065 10,461 32,454,920
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,350 -5 -.21 2,360 2,375 2,320 89,178 208,395,050
HLB파나진 (046210) 1,999 4 .2 1,995 1,999 1,968 44,672 88,642,585
백금T&A (046310) 2,850 75 2.7 2,770 2,850 2,770 111,250 311,690,008
삼화네트웍스 (046390) 1,267 5 .4 1,255 1,270 1,255 32,053 40,511,148
KG모빌리언스 (046440) 4,305 -5 -.12 4,310 4,315 4,280 40,772 175,116,867
서울반도체 (046890) 6,850 180 2.7 6,680 6,850 6,680 142,345 966,090,425
우원개발 (046940) 2,930 -45 -1.51 3,020 3,050 2,910 245,811 728,130,690
우리로 (046970) 1,363 -27 -1.94 1,390 1,419 1,358 1,789,654 2,460,837,916
한빛소프트 (047080) 1,353 4 .3 1,350 1,368 1,320 55,764 74,670,717
파워로직스 (047310) 4,565 15 .33 4,485 4,600 4,485 24,071 109,849,630
이스트소프트 (047560) 20,350 150 .74 20,400 20,600 20,000 167,071 3,388,841,825
코데즈컴바인 (047770) 1,655 -3 -.18 1,658 1,665 1,633 36,799 60,606,113
초록뱀미디어 (047820) 4,835 -5 -.1 4,840 4,890 4,800 45,070 217,764,025
HLB제약 (047920) 20,300 -500 -2.4 21,000 21,150 20,150 108,209 2,213,524,575
현대바이오 (048410) 10,510 10 .1 10,510 10,670 10,470 115,685 1,217,817,680
유라테크 (048430) 11,280 -500 -4.24 11,800 11,800 11,200 272,910 3,111,744,045
대동스틸 (048470) 4,415 -60 -1.34 4,495 4,510 4,380 63,744 283,078,770
인트론바이오 (048530) 4,035 45 1.13 3,990 4,035 3,985 52,073 208,480,722
SM C&C (048550) 1,458 2 .14 1,456 1,468 1,433 332,126 480,928,865
TPC (048770) 1,982 -38 -1.88 2,020 2,060 1,981 15,780 31,475,941
엔피케이 (048830) 1,088 0 0 1,088 1,088 1,080 10,280 11,159,817
시너지이노베이션 (048870) 2,890 5 .17 2,875 2,895 2,845 476,555 1,369,893,895
대원미디어 (048910) 10,850 160 1.5 10,660 10,880 10,500 71,653 766,275,630
인탑스 (049070) 16,330 230 1.43 16,050 16,340 16,050 20,082 326,014,170
기가레인 (049080) 524 8 1.55 516 525 516 66,733 34,791,307
파인디앤씨 (049120) 1,000 2 .2 1,013 1,013 998 2,380 2,379,415
셀루메드 (049180) 992 -14 -1.39 1,010 1,023 991 113,674 113,720,434
코메론 (049430) 9,430 10 .11 9,510 9,520 9,390 20,289 191,463,625
SGA (049470) 392 -10 -2.49 402 408 382 232,419 91,489,713
오픈베이스 (049480) 2,550 5 .2 2,530 2,565 2,515 54,123 137,259,685
유아이엘 (049520) 3,995 60 1.52 3,935 3,995 3,910 66,391 262,740,629
잉크테크 (049550) 3,670 5 .14 3,665 3,700 3,635 1,440 5,261,180
재영솔루텍 (049630) 912 17 1.9 900 912 883 290,257 260,562,946
고려신용정보 (049720) 10,120 -60 -.59 10,180 10,180 10,050 26,562 268,549,670
승일 (049830) 7,770 100 1.3 7,800 7,990 7,720 10,020 79,131,640
미래컴퍼니 (049950) 18,790 860 4.8 17,860 18,790 17,860 30,917 566,504,290
쎌바이오텍 (049960) 12,620 -270 -2.09 12,900 12,900 12,550 13,304 168,663,720
비케이홀딩스 (050090) 787 34 4.52 753 800 753 69,816 54,733,006
캠시스 (050110) 694 -8 -1.14 702 707 688 96,922 67,374,172
ES큐브 (050120) 2,695 55 2.08 2,640 2,725 2,610 2,399 6,422,750
에스폴리텍 (050760) 1,953 12 .62 1,951 1,974 1,941 31,918 62,272,426
아세아텍 (050860) 2,010 0 0 2,010 2,020 2,000 16,172 32,465,093
쏠리드 (050890) 7,540 200 2.72 7,380 7,640 7,300 1,007,895 7,564,366,970
수산아이앤티 (050960) 15,170 -440 -2.82 16,050 16,050 15,040 97,510 1,489,551,985
지어소프트 (051160) 9,730 40 .41 9,640 9,810 9,610 43,940 428,913,755
토비스 (051360) 15,850 280 1.8 15,600 15,900 15,500 141,336 2,212,347,080
인터플렉스 (051370) 8,350 70 .85 8,200 8,440 8,200 37,783 315,311,070
피씨디렉트 (051380) 2,455 55 2.29 2,400 2,455 2,370 38,372 92,129,870
YW (051390) 3,695 0 0 3,695 3,750 3,675 4,244 15,675,600
나라엠앤디 (051490) 4,070 15 .37 4,000 4,085 4,000 42,557 171,690,230
CJ프레시웨이 (051500) 24,650 200 .82 24,550 24,650 24,150 28,748 704,154,250
큐로홀딩스 (051780) 721 -41 -5.38 746 760 705 316,229 228,033,475
중앙첨단소재 (051980) 3,900 25 .65 3,915 3,960 3,835 619,994 2,415,796,971
에스티큐브 (052020) 5,910 40 .68 5,820 5,980 5,820 106,913 630,731,100
iMBC (052220) 4,425 -70 -1.56 4,490 4,495 4,370 402,724 1,783,528,562
현대바이오랜드 (052260) 4,275 -40 -.93 4,215 4,305 4,205 119,328 506,757,737
오션인더블유 (052300) 2,735 5 .18 2,695 2,790 2,690 30,731 83,976,210
코텍 (052330) 9,830 100 1.03 9,740 10,850 9,740 778,777 7,910,241,250
코나아이 (052400) 48,550 1600 3.41 50,000 50,400 47,400 1,399,043 68,772,155,025
오성첨단소재 (052420) 1,409 8 .57 1,398 1,412 1,395 292,918 411,460,651
아이크래프트 (052460) 2,180 -60 -2.68 2,240 2,265 2,175 36,588 80,448,432
한네트 (052600) 4,155 10 .24 4,120 4,185 4,120 36,755 152,843,717
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,540 -250 -3.21 7,770 7,820 7,390 85,546 640,535,305
아이톡시 (052770) 926 7 .76 969 969 906 173,267 159,858,524
액토즈소프트 (052790) 6,490 30 .46 6,420 6,510 6,420 9,202 59,590,125
아이앤씨 (052860) 1,901 12 .64 1,915 1,915 1,872 10,441 19,763,701
KX하이텍 (052900) 900 6 .67 895 902 894 87,606 78,697,477
바이넥스 (053030) 15,300 300 2 15,000 15,400 15,000 127,828 1,952,819,510
지에스이 (053050) 2,715 -25 -.91 2,740 2,755 2,707 116,386 317,204,186
세동 (053060) 1,079 0 0 1,079 1,079 1,061 29,347 31,443,237
케이엔솔 (053080) 11,830 220 1.89 11,710 11,850 11,650 27,124 319,499,930
프리엠스 (053160) 9,540 -260 -2.65 9,810 9,990 9,450 43,401 416,204,620
금강철강 (053260) 4,090 10 .25 4,090 4,090 4,080 3,278 13,397,925
구영테크 (053270) 2,210 -15 -.67 2,225 2,255 2,205 35,846 79,694,925
예스24 (053280) 4,280 30 .71 4,215 4,280 4,215 50,050 212,321,805
NE능률 (053290) 2,775 -25 -.89 2,770 2,810 2,755 105,789 293,699,955
한국정보인증 (053300) 4,460 35 .79 4,425 4,460 4,400 243,315 1,079,532,812
이니텍 (053350) 8,310 -690 -7.67 8,300 8,840 8,210 131,466 1,108,637,320
세코닉스 (053450) 5,540 60 1.09 5,480 5,550 5,450 72,225 397,396,400
웹케시 (053580) 17,620 2520 16.69 16,120 18,910 15,000 18,066,386 309,111,002,710
프로텍 (053610) 23,800 100 .42 24,000 24,250 23,500 20,802 494,204,675
태양 (053620) 6,540 -10 -.15 6,560 6,590 6,490 2,316 15,116,755
삼보모터스 (053700) 4,115 25 .61 4,070 4,120 4,055 46,693 191,048,905
안랩 (053800) 65,700 -900 -1.35 66,500 66,900 65,000 85,169 5,584,816,450
경남제약 (053950) 654 9 1.4 643 654 643 150,538 97,640,843
오상자이엘 (053980) 3,395 40 1.19 3,355 3,395 3,335 32,457 109,148,320
한국컴퓨터 (054040) 4,675 20 .43 4,600 4,680 4,600 9,086 42,280,920
농우바이오 (054050) 7,550 0 0 7,560 7,580 7,500 17,908 135,080,355
삼진엘앤디 (054090) 777 -2 -.26 779 785 772 45,660 35,579,679
메디콕스 (054180) 168 0 0 171 190 165 4,418,997 779,533,855
이랜텍 (054210) 4,975 -45 -.9 4,980 5,030 4,960 32,280 160,697,600
비츠로시스 (054220) 328 1 .31 329 331 327 80,677 26,540,054
팬스타엔터프라이즈 (054300) 704 -45 -6.01 750 755 697 2,569,518 1,846,465,451
케이피티유 (054410) 3,145 45 1.45 3,080 3,160 3,075 8,739 27,265,420
텔레칩스 (054450) 14,030 130 .94 14,100 14,200 13,910 37,083 519,902,265
삼영엠텍 (054540) 5,700 40 .71 5,660 5,820 5,500 194,191 1,103,355,840
APS (054620) 5,270 -330 -5.89 5,600 5,650 5,260 80,399 428,606,450
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,840 20 .29 6,820 6,880 6,780 19,963 136,420,950
키이스트 (054780) 4,350 -15 -.34 4,365 4,365 4,230 19,967 86,321,585
아이디스홀딩스 (054800) 9,030 100 1.12 8,990 9,080 8,940 8,391 75,778,685
한컴위드 (054920) 2,825 -10 -.35 2,830 2,845 2,790 26,644 74,819,590
유신 (054930) 24,000 -650 -2.64 24,250 24,550 24,000 24,117 584,308,825
엑사이엔씨 (054940) 817 9 1.11 808 819 802 81,059 65,616,245
제이브이엠 (054950) 23,800 850 3.7 22,800 23,800 22,800 43,963 1,036,318,500
유진로봇 (056080) 7,500 -50 -.66 7,550 7,600 7,440 87,495 658,036,220
시지메드텍 (056090) 972 -4 -.41 985 1,009 970 208,041 204,252,952
에스에프에이 (056190) 20,800 450 2.21 20,150 21,000 20,150 104,400 2,154,382,350
코위버 (056360) 5,700 190 3.45 5,520 6,150 5,480 1,341,779 7,829,990,980
신화인터텍 (056700) 1,729 32 1.89 1,697 1,748 1,680 33,267 57,127,455
CNT85 (056730) 763 -16 -2.05 762 766 738 112,415 84,946,710
YBM넷 (057030) 4,215 110 2.68 4,150 4,240 4,105 91,099 380,418,470
옴니시스템 (057540) 952 7 .74 953 960 932 1,599,902 1,515,244,553
티사이언티픽 (057680) 886 5 .57 881 889 871 93,892 82,773,749
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,925 25 1.32 1,949 1,949 1,883 67,193 127,647,517
KNN (058400) 770 3 .39 766 773 766 197,821 152,408,310
한주에이알티 (058450) 936 -1 -.11 938 998 936 109,811 105,140,952
리노공업 (058470) 37,250 400 1.09 37,250 37,500 36,750 280,170 10,407,598,750
에스피지 (058610) 25,700 -250 -.96 26,000 26,000 25,500 108,309 2,786,785,100
엠게임 (058630) 5,160 20 .39 5,090 5,190 5,070 184,878 946,355,635
CMG제약 (058820) 2,305 -35 -1.5 2,305 2,390 2,265 2,246,439 5,211,630,154
엠로 (058970) 53,200 0 0 53,100 53,200 52,300 35,565 1,872,224,200
미코 (059090) 11,180 120 1.08 11,310 11,830 11,140 585,024 6,700,685,230
아이컴포넌트 (059100) 5,300 80 1.53 5,270 5,300 5,200 14,143 74,078,310
아진엑스텍 (059120) 7,190 50 .7 7,260 7,260 7,100 28,393 203,189,370
메타바이오메드 (059210) 5,760 1125 24.27 4,695 6,020 4,695 24,807,339 138,734,933,359
해성에어로보틱스 (059270) 6,470 0 0 6,500 6,550 6,380 110,913 715,144,960
인선이엔티 (060150) 5,140 0 0 5,150 5,190 5,080 30,718 157,199,435
소니드 (060230) 515 0 0 515 528 510 647,024 335,102,381
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,740 10 .13 7,720 7,780 7,620 37,022 285,996,220
뉴보텍 (060260) 1,624 -25 -1.52 1,655 1,662 1,602 127,701 207,527,270
큐렉소 (060280) 9,420 490 5.49 9,310 9,680 9,130 614,910 5,801,091,780
3S (060310) 2,315 -45 -1.91 2,400 2,435 2,300 833,798 1,963,584,160
LS마린솔루션 (060370) 18,130 430 2.43 17,700 18,240 17,350 186,822 3,365,044,840
동양에스텍 (060380) 1,404 19 1.37 1,385 1,405 1,385 19,804 27,653,953
국일신동 (060480) 1,706 3 .18 1,710 1,710 1,695 14,965 25,469,141
에스에이티 (060540) 1,400 -31 -2.17 1,431 1,440 1,383 145,072 203,040,842
홈센타홀딩스 (060560) 831 16 1.96 812 844 810 107,070 88,514,444
드림어스컴퍼니 (060570) 1,668 -32 -1.88 1,683 1,716 1,630 68,272 115,320,475
씨티씨바이오 (060590) 6,910 60 .88 6,800 6,940 6,800 10,342 71,094,690
KH바텍 (060720) 9,450 110 1.18 9,300 9,500 9,300 45,754 431,904,465
영림원소프트랩 (060850) 5,340 -40 -.74 5,350 5,430 5,330 8,242 44,244,490
DGP (060900) 1,421 58 4.26 1,397 1,426 1,320 248,670 340,101,681
알에프텍 (061040) 3,435 -115 -3.24 3,510 3,550 3,360 96,703 332,185,010
화일약품 (061250) 1,089 4 .37 1,076 1,092 1,076 83,629 90,325,696
LB세미콘 (061970) 3,315 25 .76 3,255 3,335 3,255 37,725 124,359,325
한국첨단소재 (062970) 4,955 405 8.9 4,620 5,360 4,585 6,988,262 35,335,676,205
컴투스홀딩스 (063080) 20,450 450 2.25 19,900 20,450 19,720 18,292 365,721,355
서울옥션 (063170) 8,960 -230 -2.5 8,920 9,100 8,680 1,428,045 12,657,670,570
SM Life Design (063440) 1,525 19 1.26 1,507 1,525 1,503 121,981 184,897,404
NICE인프라 (063570) 5,080 -20 -.39 5,100 5,100 5,070 18,798 95,659,305
이엘피 (063760) 2,150 -50 -2.27 2,200 2,215 2,095 17,749 38,284,820
인크레더블버즈 (064090) 4,440 -140 -3.06 4,585 4,620 4,215 343,098 1,529,644,918
홈캐스트 (064240) 2,700 95 3.65 2,570 2,700 2,475 158,093 403,574,810
다날 (064260) 2,885 30 1.05 2,845 2,895 2,830 159,506 457,432,701
인텍플러스 (064290) 9,650 -180 -1.83 9,800 9,930 9,600 40,644 393,870,370
브리지텍 (064480) 5,170 -10 -.19 5,120 5,210 5,120 28,697 147,833,500
테크엘 (064520) 2,415 0 0 2,390 2,420 2,340 2,822 6,719,400
바이오니아 (064550) 15,960 400 2.57 15,700 16,350 15,700 42,878 689,243,875
티씨케이 (064760) 87,000 -1100 -1.25 88,000 88,900 86,600 23,636 2,069,340,100
포니링크 (064800) 1,072 -2 -.19 1,096 1,097 1,055 789,003 841,477,294
케이프 (064820) 6,890 -70 -1.01 6,860 7,010 6,700 157,713 1,084,926,915
에프앤가이드 (064850) 7,000 0 0 7,090 7,090 6,940 15,212 106,040,610
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,200 30 .72 4,290 4,290 4,160 8,632 36,048,695
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 950 -20 -2.06 970 971 942 120,082 113,923,752
신성델타테크 (065350) 59,400 700 1.19 58,700 59,900 58,500 67,103 3,975,425,750
위세아이텍 (065370) 10,530 -550 -4.96 11,180 11,450 10,370 420,455 4,485,397,850
에스아이리소스 (065420) 280 0 0 280 286 275 397,722 111,050,041
이루온 (065440) 1,571 34 2.21 1,525 1,571 1,520 765,072 1,196,748,097
빅텍 (065450) 4,315 30 .7 4,400 4,400 4,215 467,481 2,018,150,097
오리엔트정공 (065500) 11,480 -790 -6.44 12,700 12,710 11,240 14,571,839 173,853,585,085
휴비츠 (065510) 7,500 60 .81 7,520 7,610 7,430 27,710 207,991,620
와이어블 (065530) 1,328 3 .23 1,299 1,328 1,299 12,634 16,542,944
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 218 -1 -.46 219 222 213 249,507 54,368,138
안트로젠 (065660) 23,650 200 .85 23,450 24,300 23,200 44,382 1,055,552,650
우주일렉트로 (065680) 29,200 950 3.36 28,250 29,200 28,250 30,891 892,636,000
파커스 (065690) 1,095 -16 -1.44 1,111 1,125 1,095 31,149 34,700,268
서호전기 (065710) 23,650 -100 -.42 23,750 23,950 23,350 24,791 585,091,475
CS (065770) 1,736 -73 -4.04 1,811 1,813 1,648 241,985 423,358,265
웰크론 (065950) 2,190 65 3.06 2,105 2,190 2,100 229,620 495,198,032
하츠 (066130) 5,420 -60 -1.09 5,530 5,530 5,390 42,594 231,577,855
큐에스아이 (066310) 8,430 100 1.2 8,330 8,500 8,300 24,671 208,046,775
체리부로 (066360) 775 -4 -.51 753 779 753 37,125 28,693,379
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,423 -40 -2.73 1,464 1,519 1,403 482,944 692,966,026
우수AMS (066590) 3,125 25 .81 3,100 3,125 3,090 77,963 241,755,485
국보디자인 (066620) 17,210 50 .29 17,150 17,360 17,080 3,354 57,608,550
디티씨 (066670) 3,145 -5 -.16 3,150 3,150 3,110 23,781 74,267,396
테라젠이텍스 (066700) 2,990 20 .67 2,985 3,115 2,915 129,148 387,311,870
씨씨에스 (066790) 1,194 -9 -.75 1,206 1,212 1,190 374,774 448,198,854
디에이피 (066900) 2,550 50 2 2,510 2,575 2,470 10,531 26,807,045
손오공 (066910) 637 15 2.41 623 657 620 452,621 287,661,486
한성크린텍 (066980) 1,473 -93 -5.94 1,648 1,759 1,452 12,122,853 19,122,799,169
조이시티 (067000) 1,594 -16 -.99 1,609 1,620 1,570 171,639 272,478,965
이씨에스 (067010) 2,890 20 .7 2,850 2,930 2,840 26,731 76,610,124
대화제약 (067080) 15,400 1100 7.69 14,460 15,830 14,420 717,690 10,976,276,120
SOOP (067160) 84,100 800 .96 83,300 85,500 82,800 78,083 6,567,429,250
오텍 (067170) 2,400 -110 -4.38 2,485 2,510 2,380 131,852 320,275,945
멀티캠퍼스 (067280) 34,250 -150 -.44 34,200 34,700 33,700 15,766 539,691,125
JW신약 (067290) 1,492 -43 -2.8 1,535 1,598 1,492 63,623 98,159,227
하나마이크론 (067310) 11,240 40 .36 11,330 11,600 11,210 508,344 5,783,241,940
선바이오 (067370) 7,840 60 .77 7,820 8,000 7,750 8,005 62,845,960
아스트 (067390) 568 4 .71 564 568 558 426,735 241,289,748
엔브이에이치코리아 (067570) 2,165 30 1.41 2,130 2,170 2,130 25,296 54,560,290
HLB생명과학 (067630) 6,500 -130 -1.96 6,660 6,680 6,490 208,200 1,361,386,560
로지시스 (067730) 2,945 -25 -.84 2,955 2,970 2,915 25,764 75,606,364
세진티에스 (067770) 2,385 15 .63 2,355 2,400 2,345 14,619 34,604,725
와이엔텍 (067900) 6,520 0 0 6,450 6,560 6,450 15,176 98,818,445
이글루 (067920) 5,530 10 .18 5,530 5,540 5,470 19,018 104,631,280
도이치모터스 (067990) 4,720 5 .11 4,765 4,765 4,680 20,767 97,532,180
팬엔터테인먼트 (068050) 2,285 35 1.56 2,225 2,300 2,210 169,761 384,280,052
케이웨더 (068100) 3,380 -85 -2.45 3,465 3,680 3,350 114,333 395,935,095
다원시스 (068240) 8,590 -50 -.58 8,580 8,700 8,550 79,111 679,461,330
일신바이오 (068330) 1,035 0 0 1,025 1,044 1,023 48,213 49,776,963
셀트리온제약 (068760) 47,900 -100 -.21 48,050 48,250 47,800 42,450 2,038,408,375
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,590 -10 -.13 7,600 7,600 7,510 4,955 37,415,880
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,990 150 1.08 13,610 13,990 13,610 30,169 417,192,460
누리플랜 (069140) 1,595 55 3.57 1,540 1,597 1,540 36,092 56,424,482
유아이디 (069330) 1,249 -21 -1.65 1,274 1,277 1,241 199,934 251,282,515
엔텔스 (069410) 4,255 15 .35 4,240 4,280 4,180 32,032 134,699,370
에스텍 (069510) 12,260 0 0 12,550 12,550 12,080 10,759 131,625,310
빛과전자 (069540) 898 9 1.01 912 912 881 127,191 113,934,916
엑시온그룹 (069920) 2,625 185 7.58 2,440 2,665 2,370 391,971 990,160,195
엑스큐어 (070300) 3,840 95 2.54 3,745 3,955 3,625 897,175 3,437,926,886
한솔인티큐브 (070590) 1,904 -101 -5.04 1,998 1,998 1,851 494,182 947,521,170
인피니트헬스케어 (071200) 6,190 -20 -.32 6,270 6,470 6,140 333,401 2,100,102,165
로체시스템즈 (071280) 14,590 90 .62 14,500 14,680 14,360 12,786 185,319,380
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,080 20 .33 6,060 6,090 6,000 4,821 29,213,090
캐스텍코리아 (071850) 1,679 -22 -1.29 1,683 1,701 1,650 4,654 7,802,865
중앙백신 (072020) 9,770 -10 -.1 9,740 9,800 9,710 8,999 87,865,950
우리산업홀딩스 (072470) 2,385 25 1.06 2,360 2,385 2,350 3,991 9,478,087
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,800 -100 -5.26 1,900 1,903 1,762 940,236 1,695,462,043
메가스터디 (072870) 10,750 30 .28 10,750 10,750 10,710 5,213 55,938,000
빛샘전자 (072950) 4,885 15 .31 4,870 4,940 4,820 15,655 76,389,975
에이치시티 (072990) 8,870 -50 -.56 8,920 8,950 8,780 19,980 176,479,300
케이에스피 (073010) 4,560 -20 -.44 4,580 4,640 4,260 133,989 609,154,777
엘엠에스 (073110) 6,400 -20 -.31 6,500 6,540 6,310 9,498 60,998,590
듀오백 (073190) 3,240 270 9.09 2,970 3,300 2,970 223,934 709,518,654
이노와이어리스 (073490) 19,860 160 .81 19,800 19,860 19,500 10,476 205,778,555
에프알텍 (073540) 1,785 102 6.06 1,683 1,822 1,675 87,256 153,740,942
우리손에프앤지 (073560) 1,442 7 .49 1,431 1,442 1,425 120,789 172,923,220
리튬포어스 (073570) 732 -30 -3.94 753 762 727 117,670 86,789,199
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 951 -3 -.31 945 963 939 68,531 64,774,579
원익QnC (074600) 17,060 50 .29 17,150 17,450 16,990 150,436 2,578,121,640
플랜티넷 (075130) 3,205 -235 -6.83 3,410 3,410 3,155 1,297,062 4,225,033,802
동국알앤에스 (075970) 2,530 35 1.4 2,510 2,530 2,495 56,942 143,172,827
웰크론한텍 (076080) 1,331 -4 -.3 1,335 1,342 1,321 4,912 6,536,118
해성옵틱스 (076610) 830 50 6.41 796 924 770 949,240 804,695,904
덕산하이메탈 (077360) 4,170 95 2.33 4,100 4,170 4,065 130,806 538,843,939
LS증권 (078020) 3,940 15 .38 3,955 3,955 3,890 29,164 114,046,774
유비쿼스홀딩스 (078070) 9,800 -50 -.51 9,860 9,980 9,750 10,597 104,302,150
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,080 630 4.68 13,600 14,390 13,600 272,039 3,826,828,060
HB테크놀러지 (078150) 2,010 33 1.67 1,999 2,040 1,988 597,795 1,203,151,978
메디포스트 (078160) 8,570 -70 -.81 8,630 8,710 8,360 58,479 498,627,505
컴투스 (078340) 38,750 -550 -1.4 39,300 39,400 38,600 35,361 1,378,024,825
한양디지텍 (078350) 10,130 130 1.3 10,050 10,250 10,000 33,931 343,419,820
휴림에이텍 (078590) 580 10 1.75 570 592 570 197,205 113,030,158
대주전자재료 (078600) 82,000 300 .37 81,700 82,500 81,400 52,025 4,265,948,250
엔에스이엔엠 (078860) 1,598 -302 -15.89 1,893 1,893 1,588 1,366,552 2,263,690,926
가온그룹 (078890) 3,190 125 4.08 3,030 3,200 3,030 61,884 195,006,322
와토스코리아 (079000) 5,230 -50 -.95 5,340 5,340 5,220 6,743 35,419,300
한창산업 (079170) 6,940 80 1.17 6,860 6,960 6,860 6,504 44,837,410
케스피온 (079190) 549 -68 -11.02 602 671 549 6,796,135 4,173,494,251
제우스 (079370) 13,750 50 .36 13,890 13,990 13,530 148,049 2,031,566,480
서산 (079650) 1,368 9 .66 1,353 1,369 1,344 25,315 34,395,203
디이엔티 (079810) 5,730 70 1.24 5,660 5,750 5,660 54,175 309,008,335
가비아 (079940) 21,750 -100 -.46 22,000 22,000 21,200 24,373 523,566,325
인베니아 (079950) 615 -19 -3 634 646 615 25,074 15,635,024
동양이엔피 (079960) 20,350 440 2.21 19,930 20,350 19,930 21,554 433,531,425
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,500 50 .92 5,450 5,500 5,440 13,198 72,291,625
모두투어 (080160) 11,120 -170 -1.51 11,220 11,340 11,070 75,579 841,335,470
제주반도체 (080220) 13,330 10 .08 13,590 13,720 13,220 427,456 5,741,013,810
모다이노칩 (080420) 2,355 65 2.84 2,325 2,390 2,235 6,463 15,127,735
성창오토텍 (080470) 3,465 20 .58 3,455 3,465 3,445 3,195 11,046,885
오디텍 (080520) 3,285 -15 -.45 3,360 3,360 3,205 28,354 91,863,705
코디 (080530) 1,202 -28 -2.28 1,275 1,275 1,172 21,846 26,358,229
오킨스전자 (080580) 5,130 20 .39 5,100 5,210 5,050 81,006 415,573,925
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,305 90 2.8 3,185 3,320 3,185 291,222 956,188,612
쎄크 (081180) 15,550 480 3.19 15,540 16,290 15,410 3,990,084 63,298,080,590
성우전자 (081580) 2,840 30 1.07 2,775 2,895 2,775 55,295 156,253,335
옵트론텍 (082210) 1,806 8 .44 1,798 1,819 1,754 84,885 151,591,565
젬백스 (082270) 36,150 0 0 36,050 37,450 35,000 227,466 8,309,188,125
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,950 110 1.61 6,840 6,950 6,790 106,196 730,224,070
우리바이오 (082850) 2,320 55 2.43 2,250 2,350 2,250 204,385 471,161,220
비츠로셀 (082920) 25,200 950 3.92 24,350 25,200 24,150 92,956 2,296,235,950
엘오티베큠 (083310) 8,830 170 1.96 8,680 8,930 8,680 27,727 243,943,980
GST (083450) 17,790 280 1.6 17,690 17,940 17,620 107,952 1,923,004,270
이엠앤아이 (083470) 1,223 -19 -1.53 1,229 1,229 1,210 11,670 14,244,524
에프엔에스테크 (083500) 9,410 140 1.51 9,400 9,490 9,230 63,034 589,932,820
케이엠 (083550) 2,955 5 .17 2,965 3,000 2,940 11,519 34,216,325
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 30,600 50 .16 30,550 31,400 29,450 988,413 30,025,504,050
CSA 코스믹 (083660) 1,165 85 7.87 1,090 1,198 1,090 650,434 752,789,428
CG인바이츠 (083790) 2,040 -60 -2.86 2,080 2,130 1,997 168,285 340,833,144
아바코 (083930) 13,560 360 2.73 13,230 13,580 13,210 71,630 962,934,180
휴온스글로벌 (084110) 51,100 1550 3.13 49,400 51,800 49,400 48,485 2,475,173,700
수성웹툰 (084180) 5,340 70 1.33 5,270 5,340 5,180 27,963 146,764,100
유진테크 (084370) 34,000 -300 -.87 34,650 34,950 33,800 93,357 3,194,405,625
유비온 (084440) 1,255 41 3.38 1,214 1,261 1,208 73,669 90,358,632
랩지노믹스 (084650) 2,155 15 .7 2,145 2,260 2,145 773,393 1,698,801,180
팅크웨어 (084730) 9,550 -60 -.62 9,500 9,660 9,500 14,052 134,596,000
아이티엠반도체 (084850) 12,800 -110 -.85 12,920 12,990 12,500 41,624 527,361,660
헬릭스미스 (084990) 2,700 -10 -.37 2,710 2,725 2,590 47,886 128,227,406
차바이오텍 (085660) 10,420 -120 -1.14 10,540 10,660 10,350 191,867 2,007,243,815
뉴프렉스 (085670) 4,675 40 .86 4,620 4,685 4,620 43,063 200,512,312
알티캐스트 (085810) 590 -6 -1.01 596 616 585 204,019 121,107,607
네오티스 (085910) 3,160 0 0 3,160 3,160 3,135 3,814 12,007,390
바이오톡스텍 (086040) 2,930 45 1.56 2,890 2,955 2,875 3,726 10,846,760
진바이오텍 (086060) 3,475 -5 -.14 3,440 3,520 3,440 24,263 84,466,885
유니테스트 (086390) 10,380 330 3.28 10,200 10,630 10,200 128,174 1,332,440,210
동국제약 (086450) 15,520 280 1.84 15,240 15,570 15,170 204,675 3,163,194,660
에코프로 (086520) 48,650 250 .52 48,450 49,100 48,000 487,153 23,657,985,000
비엠티 (086670) 9,310 60 .65 9,300 9,360 9,220 7,834 72,955,870
선진뷰티사이언스 (086710) 15,150 650 4.48 14,380 15,300 14,380 437,245 6,564,707,895
바이오솔루션 (086820) 26,800 -3200 -10.67 28,700 28,700 26,300 134,711 3,643,397,375
이수앱지스 (086890) 4,995 30 .6 4,965 5,060 4,965 42,292 211,409,631
메디톡스 (086900) 181,600 7900 4.55 174,500 182,300 174,100 98,051 17,637,649,850
MDS테크 (086960) 1,147 -7 -.61 1,151 1,180 1,140 592,171 683,269,545
쇼박스 (086980) 3,305 45 1.38 3,240 3,320 3,240 263,485 868,537,553
펩트론 (087010) 172,900 7800 4.72 165,100 174,500 165,100 179,056 30,734,220,150
모바일어플라이언스 (087260) 1,930 12 .63 1,905 1,943 1,905 96,061 184,060,996
픽셀플러스 (087600) 7,090 10 .14 7,080 7,150 7,040 5,862 41,436,050
동아엘텍 (088130) 3,035 20 .66 3,045 3,045 3,000 12,642 38,211,655
쏘닉스 (088280) 2,460 30 1.23 2,435 2,545 2,420 20,435 50,713,301
이원컴포텍 (088290) 1,433 -8 -.56 1,455 1,490 1,381 101,514 144,551,620
유라클 (088340) 23,050 -1400 -5.73 24,450 25,800 22,700 1,631,635 39,325,429,625
이녹스 (088390) 7,370 -70 -.94 7,450 7,600 7,300 2,906 21,488,120
에이스테크 (088800) 701 0 0 0 0 0 0 0
동우팜투테이블 (088910) 1,975 0 0 1,974 1,980 1,969 14,824 29,231,746
켐트로닉스 (089010) 22,650 150 .67 23,050 23,100 22,500 133,153 3,031,845,850
테크윙 (089030) 34,350 -800 -2.28 35,900 35,900 34,350 384,878 13,419,972,900
넥스턴바이오 (089140) 2,760 -5 -.18 2,795 2,855 2,705 102,445 280,631,850
케이씨티 (089150) 2,190 -10 -.45 2,205 2,205 2,180 6,875 15,037,374
THE E&M (089230) 859 0 0 869 880 858 10,698 9,229,385
KT나스미디어 (089600) 15,090 80 .53 15,040 15,140 14,550 18,784 282,187,260
제이티 (089790) 4,170 105 2.58 4,010 4,200 4,010 63,594 262,839,293
유비벨록스 (089850) 7,000 -180 -2.51 7,180 7,400 7,000 1,034,354 7,392,548,200
코세스 (089890) 7,300 0 0 7,320 7,400 7,200 20,696 150,782,735
브이엠 (089970) 11,000 -330 -2.91 11,390 11,450 10,720 214,522 2,344,921,005
상아프론테크 (089980) 15,930 190 1.21 15,750 15,940 15,580 33,298 523,490,435
아이윈 (090150) 834 2 .24 841 843 832 54,608 45,844,025
로보스타 (090360) 25,300 0 0 25,300 25,400 24,950 41,178 1,037,726,075
덕신이피씨 (090410) 1,640 -36 -2.15 1,683 1,683 1,638 202,700 334,784,850
제이스텍 (090470) 4,375 40 .92 4,340 4,395 4,275 8,892 38,438,765
휴림로봇 (090710) 1,990 53 2.74 1,940 2,040 1,936 3,633,197 7,217,765,872
현대이지웰 (090850) 6,010 440 7.9 5,540 6,170 5,480 1,336,809 7,858,619,255
이엠텍 (091120) 12,000 0 0 11,900 12,200 11,900 48,807 587,520,360
S&K폴리텍 (091340) 2,485 -25 -1 2,455 2,550 2,455 23,402 58,459,600
한울소재과학 (091440) 3,230 -40 -1.22 3,230 3,340 3,165 136,073 441,987,486
상신이디피 (091580) 7,600 50 .66 7,470 7,670 7,470 31,646 239,840,355
남화토건 (091590) 4,030 0 0 4,030 4,045 3,965 21,293 85,388,745
파트론 (091700) 6,740 70 1.05 6,650 6,790 6,640 105,216 707,072,580
나노캠텍 (091970) 635 -14 -2.16 630 645 616 21,599 13,653,924
아미코젠 (092040) 3,260 25 .77 3,290 3,305 3,205 83,751 274,190,903
디엔에프 (092070) 11,270 270 2.45 11,240 11,370 11,080 16,148 181,980,000
이크레더블 (092130) 15,110 240 1.61 14,870 15,110 14,870 14,440 216,318,820
서울바이오시스 (092190) 3,325 -15 -.45 3,340 3,390 3,315 12,661 42,419,505
현우산업 (092300) 2,845 -35 -1.22 2,855 2,900 2,840 31,204 89,302,470
한라IMS (092460) 9,700 250 2.65 9,490 9,900 9,360 211,867 2,060,402,800
앤씨앤 (092600) 626 -5 -.79 637 639 626 24,465 15,426,423
네오팜 (092730) 14,380 730 5.35 13,600 14,480 13,600 153,963 2,189,845,655
엑시콘 (092870) 10,490 180 1.75 10,390 10,590 10,220 62,097 644,954,010
빅솔론 (093190) 5,230 0 0 5,280 5,280 5,170 4,441 23,082,905
케이아이엔엑스 (093320) 81,500 1200 1.49 79,000 82,000 79,000 17,500 1,419,153,950
풍강 (093380) 2,565 20 .79 2,570 2,665 2,535 14,054 35,951,180
매커스 (093520) 10,890 440 4.21 10,520 10,950 10,520 77,209 833,455,005
케이알엠 (093640) 3,480 105 3.11 3,355 3,600 3,355 57,392 200,279,971
서원인텍 (093920) 5,360 -10 -.19 5,380 5,380 5,320 7,863 42,030,890
동운아나텍 (094170) 21,800 650 3.07 21,250 22,000 21,200 164,031 3,569,225,300
칩스앤미디어 (094360) 17,270 210 1.23 17,190 17,420 17,110 69,557 1,200,559,600
갤럭시아머니트리 (094480) 8,500 -30 -.35 8,620 8,620 8,360 428,814 3,637,055,355
일진파워 (094820) 8,900 110 1.25 8,820 8,900 8,750 19,756 174,088,550
슈프리마에이치큐 (094840) 7,840 100 1.29 7,740 8,050 7,530 989,669 7,734,999,360
참좋은여행 (094850) 6,550 60 .92 6,490 6,650 6,480 84,976 557,090,690
네오리진 (094860) 965 -3 -.31 941 966 935 26,533 25,167,481
푸른기술 (094940) 7,720 -120 -1.53 7,830 7,830 7,690 44,435 344,777,090
제이엠티 (094970) 2,260 -10 -.44 2,245 2,270 2,230 99,022 222,675,419
이엠코리아 (095190) 2,200 -15 -.68 2,240 2,240 2,185 130,280 286,772,267
웨이브일렉트로 (095270) 5,370 230 4.47 5,370 5,550 5,020 133,395 717,245,605
ISC (095340) 54,100 1700 3.24 53,500 55,000 53,400 164,338 8,916,867,850
미래나노텍 (095500) 7,720 -30 -.39 7,820 7,870 7,590 119,230 915,320,610
테스 (095610) 20,900 0 0 20,950 21,300 20,650 41,115 858,620,800
네오위즈 (095660) 23,850 50 .21 23,750 24,050 23,600 72,745 1,741,119,575
제넥신 (095700) 4,570 -5 -.11 4,515 4,670 4,510 81,699 374,821,754
에스에너지 (095910) 1,627 33 2.07 1,594 1,650 1,594 232,738 379,271,171
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,450 40 .28 14,270 14,460 14,270 14,249 205,516,740
와이즈넛 (096250) 13,960 630 4.73 13,450 14,900 13,090 1,318,659 18,546,938,735
대창솔루션 (096350) 366 1 .27 367 373 364 483,444 177,541,281
씨젠 (096530) 26,500 200 .76 26,250 27,200 26,250 256,750 6,852,132,975
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 627 1 .16 629 635 622 85,979 53,873,972
에이루트 (096690) 1,568 -2 -.13 1,570 1,597 1,552 19,093 29,813,596
엘디티 (096870) 2,650 55 2.12 2,595 2,780 2,595 20,974 56,207,780
에코볼트 (097780) 1,086 -17 -1.54 1,102 1,114 1,083 56,889 62,155,386
윈팩 (097800) 550 6 1.1 545 557 541 365,306 199,773,602
효성오앤비 (097870) 6,550 50 .77 6,510 6,610 6,440 50,231 328,670,440
한텍 (098070) 35,550 1750 5.18 34,450 36,200 34,400 522,032 18,540,065,750
마이크로컨텍솔 (098120) 11,510 190 1.68 11,320 11,650 11,280 43,524 498,702,920
고영 (098460) 17,400 3090 21.59 14,350 17,880 14,270 15,680,513 257,399,908,340
에스티오 (098660) 2,150 -35 -1.6 2,185 2,205 2,150 12,328 26,866,419
아이센스 (099190) 16,900 360 2.18 16,460 16,940 15,690 81,327 1,353,343,830
SDN (099220) 1,523 18 1.2 1,514 1,555 1,488 4,872,248 7,446,327,453
쎄트렉아이 (099320) 49,550 750 1.54 49,350 50,000 48,550 66,242 3,273,222,700
브레인즈컴퍼니 (099390) 5,900 -20 -.34 5,820 6,010 5,820 14,091 82,774,040
동방선기 (099410) 3,720 -50 -1.33 3,780 3,800 3,700 102,980 384,700,155
바이오플러스 (099430) 8,210 500 6.49 7,770 8,270 7,700 1,105,846 8,931,539,455
스맥 (099440) 2,735 -5 -.18 2,750 2,770 2,700 84,500 231,929,792
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,100 240 1.34 17,700 18,400 17,700 12,071 218,834,520
인지소프트 (100030) 15,500 -10 -.06 15,520 15,600 15,290 4,077 62,693,390
뷰웍스 (100120) 24,800 650 2.69 24,200 24,900 24,150 15,707 386,534,225
동국S&C (100130) 2,425 50 2.11 2,360 2,440 2,360 138,177 332,767,287
머큐리 (100590) 3,385 5 .15 3,365 3,430 3,360 19,252 65,208,400
서암기계공업 (100660) 3,550 5 .14 3,540 3,570 3,530 11,722 41,591,995
세운메디칼 (100700) 2,450 35 1.45 2,410 2,450 2,410 40,061 97,470,290
미래에셋벤처투자 (100790) 4,880 0 0 4,845 4,895 4,820 103,645 503,130,560
KS인더스트리 (101000) 2,405 -140 -5.5 2,545 2,545 2,405 427,040 1,047,334,118
월덱스 (101160) 17,560 70 .4 17,670 17,780 17,370 53,367 934,839,830
우림피티에스 (101170) 5,250 40 .77 5,180 5,270 5,180 56,612 295,662,660
씨큐브 (101240) 4,510 -5 -.11 4,515 4,550 4,480 82,358 370,619,908
모베이스 (101330) 3,095 -5 -.16 3,100 3,115 3,040 30,099 92,370,270
에코앤드림 (101360) 24,800 400 1.64 24,450 24,850 24,300 71,557 1,756,709,950
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 382 -10 -2.55 394 394 380 255,297 98,106,069
에스앤에스텍 (101490) 33,800 -800 -2.31 35,000 35,150 33,650 144,891 4,940,954,350
하이드로리튬 (101670) 1,593 -24 -1.48 1,617 1,630 1,585 179,675 287,654,706
한국정밀기계 (101680) 3,105 45 1.47 3,095 3,115 3,060 30,847 95,050,324
위메이드맥스 (101730) 6,080 -50 -.82 6,190 6,330 6,010 63,360 386,570,450
인화정공 (101930) 39,400 -150 -.38 39,550 39,800 37,550 41,453 1,607,933,075
우양에이치씨 (101970) 20,650 500 2.48 20,050 21,000 20,050 50,851 1,047,952,350
어보브반도체 (102120) 10,390 100 .97 10,400 10,590 10,310 91,005 948,131,090
케이옥션 (102370) 3,760 15 .4 3,690 3,825 3,675 226,516 845,661,298
이엔에프테크놀로지 (102710) 25,750 200 .78 26,100 26,100 25,550 27,762 715,950,050
코오롱생명과학 (102940) 25,900 50 .19 25,900 26,350 25,500 9,169 236,757,950
에스앤더블류 (103230) 3,930 35 .9 3,895 3,930 3,860 15,017 58,422,305
우양 (103840) 3,135 0 0 3,135 3,225 3,135 129,586 412,060,841
대성파인텍 (104040) 907 -4 -.44 924 926 904 86,231 78,842,470
NHN벅스 (104200) 3,150 30 .96 3,120 3,170 3,120 25,472 80,064,257
디와이피엔에프 (104460) 14,790 270 1.86 14,510 14,800 14,510 31,235 459,067,500
티케이케미칼 (104480) 1,470 -35 -2.33 1,520 1,520 1,469 271,505 402,042,240
코렌텍 (104540) 6,410 140 2.23 6,240 6,410 6,230 60,687 384,796,515
노랑풍선 (104620) 4,930 0 0 4,860 5,160 4,860 67,708 336,007,900
원익머트리얼즈 (104830) 19,990 150 .76 19,840 20,500 19,840 43,465 871,220,465
케이엔더블유 (105330) 4,255 85 2.04 4,180 4,330 4,150 29,444 125,548,180
엣지파운드리 (105550) 3,265 -130 -3.83 3,395 3,475 3,230 1,029,779 3,440,522,146
디케이락 (105740) 7,540 -280 -3.58 7,750 7,890 7,510 124,613 949,295,925
포스뱅크 (105760) 6,920 10 .14 6,810 6,970 6,810 50,663 349,290,940
케이이엠텍 (106080) 1,993 2 .1 1,991 2,030 1,978 43,009 85,964,991
하이텍팜 (106190) 13,040 90 .69 12,940 13,200 12,910 17,152 223,291,420
파인테크닉스 (106240) 1,167 -5 -.43 1,172 1,215 1,140 158,229 187,305,168
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,930 230 1.46 15,560 16,010 15,560 3,534 55,514,550
한중엔시에스 (107640) 27,400 0 0 27,450 27,700 26,850 77,618 2,117,121,775
톱텍 (108230) 4,155 5 .12 4,150 4,180 4,105 20,303 83,981,328
대양전기공업 (108380) 19,840 -360 -1.78 20,550 21,000 18,650 182,892 3,629,803,335
로보티즈 (108490) 37,350 500 1.36 37,300 38,100 36,500 436,327 16,276,866,425
셀바스AI (108860) 13,860 -50 -.36 14,000 14,080 13,630 240,196 3,322,455,800
옵티시스 (109080) 8,570 370 4.51 8,270 8,570 8,200 125,747 1,058,813,165
에스와이 (109610) 3,720 -30 -.8 3,750 3,785 3,700 190,024 708,443,900
씨싸이트 (109670) 7,150 -90 -1.24 7,240 7,300 7,150 7,144 51,489,805
디에스케이 (109740) 5,200 -60 -1.14 5,450 5,450 5,130 20,113 104,726,320
진매트릭스 (109820) 2,325 0 0 2,375 2,375 2,315 27,588 64,428,109
동일금속 (109860) 7,850 10 .13 7,770 7,860 7,770 1,085 8,478,410
AP헬스케어 (109960) 365 -6 -1.62 379 379 363 234,561 85,725,660
전진바이오팜 (110020) 2,470 5 .2 2,465 2,580 2,435 42,764 108,305,790
크리스에프앤씨 (110790) 4,500 0 0 4,600 4,600 4,480 9,291 41,920,391
디아이티 (110990) 13,120 -70 -.53 13,280 13,550 13,040 63,678 841,127,070
남화산업 (111710) 5,280 0 0 5,310 5,350 5,200 3,809 20,090,565
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 24,950 -400 -1.58 25,350 25,500 24,800 121,454 3,041,898,000
와이씨켐 (112290) 22,550 1150 5.37 22,100 23,000 21,950 143,626 3,227,227,000
디젠스 (113810) 1,420 -98 -6.46 1,517 1,517 1,416 1,601,764 2,308,627,927
강원에너지 (114190) 7,120 220 3.19 6,990 7,120 6,950 34,407 241,733,760
그린생명과학 (114450) 1,641 -6 -.36 1,675 1,689 1,614 38,028 63,307,114
폴라리스우노 (114630) 526 7 1.35 515 536 515 256,704 135,361,451
한솔아이원스 (114810) 7,830 0 0 7,760 8,000 7,710 128,638 1,003,273,330
아이패밀리에스씨 (114840) 19,930 -1920 -8.79 21,850 23,000 19,190 683,092 14,274,419,390
휴맥스 (115160) 1,119 -6 -.53 1,140 1,140 1,095 37,267 41,646,856
큐리언트 (115180) 10,150 280 2.84 9,820 10,150 9,650 180,634 1,789,541,335
인포바인 (115310) 31,800 -650 -2 32,900 32,900 31,350 3,093 98,139,200
우리넷 (115440) 7,020 90 1.3 6,860 7,030 6,860 83,756 584,292,820
HLB테라퓨틱스 (115450) 7,810 -140 -1.76 8,030 8,070 7,770 150,168 1,180,917,685
씨유메디칼 (115480) 621 -16 -2.51 640 640 621 40,779 25,426,233
케이씨에스 (115500) 11,300 180 1.62 11,080 11,320 11,020 127,619 1,429,783,535
씨엔플러스 (115530) 349 16 4.8 331 349 329 246,198 83,803,681
스타플렉스 (115570) 2,525 75 3.06 2,490 2,570 2,485 54,531 137,670,469
이미지스 (115610) 1,607 -8 -.5 1,615 1,636 1,600 83,506 134,372,786
알파칩스 (117670) 778 -5 -.64 797 797 770 75,034 58,256,516
티로보틱스 (117730) 11,990 60 .5 12,050 12,050 11,710 327,920 3,898,210,880
모트렉스 (118990) 8,680 100 1.17 8,540 8,690 8,540 37,695 325,593,030
포메탈 (119500) 3,785 -285 -7 3,925 4,155 3,715 6,359,442 25,129,746,626
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,810 70 1.22 5,710 5,820 5,690 139,459 800,650,620
지엔씨에너지 (119850) 26,450 1850 7.52 25,400 26,550 25,200 374,169 9,738,433,675
대정화금 (120240) 12,680 -40 -.31 12,730 12,820 12,580 7,571 96,100,530
골프존홀딩스 (121440) 4,630 20 .43 4,610 4,630 4,590 55,922 257,838,058
나노신소재 (121600) 54,600 900 1.68 53,700 54,800 53,500 24,504 1,328,221,200
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,347 -52 -3.72 1,414 1,428 1,334 250,409 341,705,218
에스디시스템 (121890) 1,680 50 3.07 1,630 1,690 1,613 10,757 17,915,891
제노레이 (122310) 5,430 20 .37 5,410 5,470 5,370 3,743 20,203,900
삼기 (122350) 1,153 5 .44 1,149 1,159 1,137 42,207 48,480,545
KX (122450) 3,835 -75 -1.92 3,915 3,945 3,785 203,546 783,740,522
예스티 (122640) 16,760 -460 -2.67 17,400 17,940 16,570 125,205 2,141,289,470
서진오토모티브 (122690) 1,937 0 0 1,935 1,949 1,931 4,949 9,591,783
와이지엔터테인먼트 (122870) 67,500 -500 -.74 68,200 68,900 67,200 197,815 13,418,912,800
와이솔 (122990) 6,870 30 .44 6,840 6,890 6,840 55,635 381,799,595
아이윈플러스 (123010) 1,409 54 3.99 1,414 1,415 1,292 1,436,759 1,947,095,087
엠에스오토텍 (123040) 2,270 0 0 2,270 2,305 2,245 65,691 149,390,135
제닉 (123330) 26,900 2600 10.7 24,100 27,150 23,750 219,848 5,794,440,525
코리아에프티 (123410) 4,575 -5 -.11 4,535 4,605 4,535 57,747 263,565,962
위메이드플레이 (123420) 6,610 -10 -.15 6,550 6,740 6,500 19,869 130,294,410
이엠넷 (123570) 2,555 30 1.19 2,525 2,560 2,520 36,296 92,108,950
알톤 (123750) 1,556 21 1.37 1,542 1,557 1,535 5,755 8,870,343
뉴온 (123840) 1,008 -5 -.49 1,058 1,058 1,007 50,764 51,235,063
아나패스 (123860) 19,290 -70 -.36 19,450 19,710 19,180 43,286 841,029,960
아이티센글로벌 (124500) 6,910 200 2.98 6,720 6,920 6,630 430,393 2,927,501,180
태웅로직스 (124560) 2,855 -10 -.35 2,875 2,880 2,830 146,226 416,124,292
아모그린텍 (125210) 5,830 70 1.22 5,730 5,840 5,550 48,784 280,645,690
비나텍 (126340) 26,200 800 3.15 25,400 27,350 25,400 48,652 1,295,136,750
BGF에코머티리얼즈 (126600) 2,945 45 1.55 2,905 2,990 2,900 24,169 70,847,680
화신정공 (126640) 1,284 5 .39 1,300 1,338 1,255 698,471 900,620,600
하이비젼시스템 (126700) 16,070 280 1.77 15,800 16,110 15,800 68,484 1,094,869,225
코칩 (126730) 11,690 380 3.36 11,380 11,770 11,380 13,458 156,711,410
제이엔케이글로벌 (126880) 4,165 -75 -1.77 4,235 4,245 4,165 29,157 122,024,117
제이에스링크 (127120) 10,240 -170 -1.63 10,420 10,570 9,820 152,615 1,543,288,975
아시아경제 (127710) 1,344 37 2.83 1,307 1,370 1,307 4,177 5,558,798
화인써키트 (127980) 6,000 30 .5 5,940 6,030 5,940 2,019 12,090,690
에코캡 (128540) 1,896 52 2.82 1,865 1,904 1,845 107,970 204,020,439
피제이메탈 (128660) 3,035 -30 -.98 3,045 3,070 3,030 28,136 85,581,310
앱코 (129890) 997 2 .2 995 1,006 991 71,725 71,611,863
대성하이텍 (129920) 4,535 -30 -.66 4,650 4,710 4,435 682,759 3,127,006,663
GH신소재 (130500) 2,500 -25 -.99 2,515 2,535 2,480 33,694 84,399,267
나이스디앤비 (130580) 5,040 130 2.65 4,910 5,090 4,910 29,113 146,022,475
티피씨글로벌 (130740) 1,889 10 .53 1,879 1,889 1,867 19,985 37,490,709
옵투스제약 (131030) 6,430 170 2.72 6,170 6,460 6,170 56,272 359,102,700
시큐브 (131090) 829 0 0 0 0 0 0 0
티엔엔터테인먼트 (131100) 1,428 -8 -.56 1,436 1,493 1,420 30,783 44,040,155
딜리 (131180) 1,061 18 1.73 1,043 1,064 1,038 53,346 56,126,285
대한과학 (131220) 4,975 65 1.32 4,855 4,975 4,855 42,263 208,239,470
티에스이 (131290) 43,800 1100 2.58 43,050 44,400 42,950 48,121 2,116,594,200
알서포트 (131370) 3,345 -45 -1.33 3,390 3,490 3,320 753,587 2,549,823,590
이브이첨단소재 (131400) 1,406 15 1.08 1,392 1,426 1,392 88,809 124,881,833
파인텍 (131760) 896 10 1.13 886 898 880 171,302 152,409,666
두산테스나 (131970) 25,050 -400 -1.57 25,450 26,000 24,800 114,264 2,871,921,925
메가엠디 (133750) 2,370 -50 -2.07 2,420 2,430 2,350 218,449 520,613,645
이퓨쳐 (134060) 4,450 -40 -.89 4,505 4,520 4,450 1,470 6,596,910
탑코미디어 (134580) 2,070 -15 -.72 2,085 2,095 2,055 31,977 66,320,707
아셈스 (136410) 8,920 -50 -.56 8,910 8,960 8,830 14,939 132,570,310
하림 (136480) 3,095 5 .16 3,090 3,100 3,080 350,939 1,083,931,662
윈스테크넷 (136540) 11,810 -40 -.34 11,950 11,950 11,760 10,759 127,273,250
나래나노텍 (137080) 3,480 25 .72 3,455 3,500 3,440 11,061 38,430,310
피엔티 (137400) 40,700 500 1.24 40,250 40,950 40,250 103,450 4,201,617,275
넥스트아이 (137940) 705 9 1.29 719 736 662 2,373,791 1,662,857,551
제이씨케미칼 (137950) 3,950 35 .89 3,930 4,000 3,925 26,262 103,858,360
신진에스엠 (138070) 2,390 20 .84 2,370 2,400 2,360 12,512 29,670,175
오이솔루션 (138080) 9,510 110 1.17 9,390 9,510 9,270 30,455 286,855,395
협진 (138360) 847 11 1.32 840 877 820 451,305 377,334,442
나이벡 (138610) 19,440 120 .62 19,350 20,300 19,350 74,080 1,463,112,665
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,585 -5 -.19 2,650 2,650 2,555 9,460 24,450,515
서플러스글로벌 (140070) 2,560 65 2.61 2,500 2,560 2,500 24,822 62,718,469
메지온 (140410) 38,000 0 0 38,150 38,800 37,900 57,508 2,204,655,925
카티스 (140430) 2,730 10 .37 2,775 2,780 2,665 166,419 452,381,296
대창스틸 (140520) 2,100 -5 -.24 2,105 2,140 2,085 5,182 10,880,452
알에스오토메이션 (140670) 15,460 360 2.38 15,180 15,800 15,000 541,387 8,404,092,670
파크시스템스 (140860) 222,500 20000 9.88 215,500 225,000 211,000 58,497 12,915,376,000
비아트론 (141000) 7,750 -30 -.39 7,800 7,800 7,700 14,859 115,021,840
리가켐바이오 (141080) 100,500 -300 -.3 101,700 102,500 100,100 221,690 22,400,387,200
유니트론텍 (142210) 5,980 140 2.4 5,860 5,980 5,840 84,957 503,665,005
녹십자엠에스 (142280) 3,840 15 .39 3,845 3,910 3,825 49,600 190,792,560
모아라이프플러스 (142760) 1,257 -5 -.4 1,320 1,320 1,256 29,966 37,866,341
아이디스 (143160) 16,950 -10 -.06 17,000 17,180 16,800 23,062 390,628,730
사람인 (143240) 15,470 -110 -.71 15,580 15,700 15,340 19,710 304,168,970
영우디에스피 (143540) 604 -3 -.49 607 613 599 24,928 15,060,632
지씨셀 (144510) 20,050 -100 -.5 20,000 20,350 20,000 11,908 239,807,575
뉴파워프라즈마 (144960) 4,750 90 1.93 4,660 4,750 4,650 48,930 229,914,470
휴젤 (145020) 367,500 8500 2.37 359,500 375,000 352,000 117,830 43,155,416,000
노브랜드 (145170) 5,420 10 .18 5,410 5,500 5,380 24,305 131,533,800
율촌 (146060) 1,271 -12 -.94 1,283 1,313 1,271 14,626 18,694,877
비씨엔씨 (146320) 7,930 -270 -3.29 7,950 8,260 7,830 46,986 372,965,560
피엠티 (147760) 2,540 5 .2 2,570 2,645 2,520 5,739 14,640,720
제룡산업 (147830) 6,040 110 1.85 5,930 6,090 5,930 81,916 490,520,400
세경하이테크 (148150) 7,250 80 1.12 7,190 7,490 7,140 219,940 1,619,604,540
알엔투테크놀로지 (148250) 7,580 420 5.87 7,240 7,600 7,130 38,168 278,480,070
비큐AI (148780) 1,213 21 1.76 1,216 1,216 1,185 93,473 112,567,020
에이치와이티씨 (148930) 3,815 -75 -1.93 3,890 3,890 3,795 15,355 58,603,450
아바텍 (149950) 8,300 110 1.34 8,120 8,300 8,120 23,561 193,750,485
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,120 60 1.19 5,060 5,120 4,970 63,044 318,582,410
KG에코솔루션 (151860) 5,680 170 3.09 5,520 5,680 5,520 76,864 430,555,420
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,060 80 1.15 6,980 7,090 6,980 2,009 14,089,190
우리이앤엘 (153490) 668 -1 -.15 669 672 659 109,428 72,673,389
옵티팜 (153710) 5,240 -20 -.38 5,190 5,260 5,160 2,690 14,007,160
아시아종묘 (154030) 2,155 -130 -5.69 2,285 2,350 2,125 178,866 398,672,544
다산솔루에타 (154040) 1,027 -15 -1.44 1,042 1,052 1,025 69,688 72,248,277
와이엠씨 (155650) 3,520 -60 -1.68 3,555 3,610 3,500 12,900 45,709,310
엘앤케이바이오 (156100) 6,710 120 1.82 6,510 6,740 6,500 18,989 126,655,560
아톤 (158430) 5,680 10 .18 5,700 5,740 5,610 526,337 2,981,551,920
아스플로 (159010) 4,930 10 .2 4,945 5,080 4,910 21,978 108,921,570
제로투세븐 (159580) 5,880 -160 -2.65 6,000 6,060 5,880 313,083 1,859,451,965
스킨앤스킨 (159910) 884 0 0 910 910 883 63,694 56,523,328
하이젠알앤엠 (160190) 34,800 1150 3.42 34,250 34,800 33,500 142,436 4,891,593,725
NEW (160550) 2,010 -15 -.74 2,025 2,050 2,005 23,776 48,067,314
싸이맥스 (160980) 11,870 320 2.77 11,520 11,920 11,520 60,866 719,895,785
필옵틱스 (161580) 32,750 550 1.71 33,850 33,900 32,100 444,488 14,598,770,175
신스틸 (162300) 2,380 15 .63 2,360 2,415 2,355 52,758 125,415,335
에어레인 (163280) 19,820 1310 7.08 19,080 20,900 19,070 1,909,449 38,249,864,450
핑거 (163730) 12,410 470 3.94 12,250 12,440 11,810 736,843 8,954,726,920
하나머티리얼즈 (166090) 28,200 -500 -1.74 29,050 29,500 28,200 127,197 3,638,832,725
코아스템켐온 (166480) 3,420 -20 -.58 3,475 3,500 3,400 556,469 1,810,549,984
내츄럴엔도텍 (168330) 1,960 10 .51 1,950 1,970 1,934 16,283 31,812,208
펨트론 (168360) 9,840 120 1.23 9,870 10,080 9,710 119,657 1,185,878,595
엠브레인 (169330) 2,270 0 0 2,270 2,285 2,260 3,798 8,629,925
현대공업 (170030) 5,910 -10 -.17 5,870 5,950 5,870 70,451 416,491,555
파이오링크 (170790) 7,700 -110 -1.41 7,640 7,880 7,560 33,263 253,820,590
엘티씨 (170920) 10,170 360 3.67 9,910 10,260 9,910 65,336 663,755,860
램테크놀러지 (171010) 3,835 10 .26 3,845 3,915 3,785 64,429 247,777,715
선익시스템 (171090) 40,200 400 1.01 39,800 40,800 39,550 31,619 1,274,669,975
라이온켐텍 (171120) 2,330 20 .87 2,310 2,330 2,300 12,569 29,066,388
에이엘티 (172670) 8,110 160 2.01 7,970 8,160 7,970 33,402 268,938,290
오파스넷 (173130) 6,120 150 2.51 5,970 6,200 5,920 398,817 2,418,860,375
에프엔씨엔터 (173940) 3,495 65 1.9 3,410 3,500 3,405 7,419 25,715,755
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 10,370 740 7.68 9,550 10,450 9,550 197,412 1,979,431,525
휴먼테크놀로지 (175140) 5,000 -60 -1.19 5,050 5,070 4,965 36,878 183,983,143
아이큐어 (175250) 1,980 -20 -1 1,990 2,035 1,950 110,657 220,422,489
듀켐바이오 (176750) 10,390 130 1.27 10,260 10,460 10,020 126,143 1,283,997,840
베셀 (177350) 1,074 14 1.32 1,060 1,086 1,060 50,494 54,157,621
파버나인 (177830) 2,990 20 .67 2,975 3,015 2,970 8,335 24,931,440
쓰리에이로직스 (177900) 7,620 -50 -.65 7,750 7,820 7,570 106,801 817,217,275
서진시스템 (178320) 21,700 300 1.4 21,550 21,850 21,500 142,867 3,097,061,925
일월지엠엘 (178780) 3,235 115 3.69 3,120 3,295 3,090 62,730 201,080,022
엠아이텍 (179290) 8,350 70 .85 8,280 8,350 8,210 62,871 521,406,145
애드바이오텍 (179530) 1,775 -4 -.22 1,779 1,806 1,771 19,039 33,913,174
유티아이 (179900) 20,250 150 .75 20,200 20,750 19,920 38,883 789,032,975
DXVX (180400) 2,280 50 2.24 2,230 2,360 2,230 627,173 1,448,402,715
큐브엔터 (182360) 19,730 260 1.34 19,510 19,900 19,300 144,364 2,813,815,475
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 58,200 -1100 -1.85 59,900 60,650 58,100 106,408 6,295,634,600
엔지켐생명과학 (183490) 1,140 27 2.43 1,113 1,142 1,113 112,550 127,251,972
SGA솔루션즈 (184230) 463 3 .65 454 463 454 35,907 16,435,407
아이진 (185490) 3,210 -50 -1.53 3,320 3,320 3,190 45,261 145,555,625
그린플러스 (186230) 7,490 -70 -.93 7,570 7,790 7,430 84,760 641,164,290
디티앤씨 (187220) 2,820 35 1.26 2,785 2,825 2,750 32,732 91,073,290
신화콘텍 (187270) 3,535 90 2.61 3,420 3,535 3,405 41,527 144,530,460
HLB제넥스 (187420) 3,430 -100 -2.83 3,540 3,560 3,415 30,977 107,617,757
현대ADM (187660) 1,578 -12 -.75 1,590 1,594 1,566 208,736 329,113,046
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스 (187870) 10,830 -70 -.64 10,700 10,870 10,700 1,142 12,348,760
세니젠 (188260) 2,565 -35 -1.35 2,645 2,645 2,560 7,373 18,994,025
인텔리안테크 (189300) 40,300 250 .62 40,050 40,700 39,750 55,325 2,229,270,575
씨이랩 (189330) 7,980 -70 -.87 8,190 8,200 7,910 32,422 259,717,430
포시에스 (189690) 2,265 25 1.12 2,235 2,265 2,230 28,305 63,631,605
서전기전 (189860) 4,290 70 1.66 4,220 4,310 4,175 24,468 103,714,375
흥국에프엔비 (189980) 1,849 2 .11 1,845 1,849 1,828 57,378 105,457,867
나무가 (190510) 13,040 50 .38 12,940 13,060 12,880 19,885 257,759,840
코리아에셋투자증권 (190650) 6,240 -20 -.32 6,260 6,310 6,200 5,965 37,249,300
육일씨엔에쓰 (191410) 2,290 -25 -1.08 2,280 2,335 2,280 36,815 84,666,920
테고사이언스 (191420) 15,050 -200 -1.31 15,240 15,310 15,000 22,155 334,104,440
케이사인 (192250) 9,110 10 .11 9,100 9,140 8,950 7,477 67,724,640
윈하이텍 (192390) 3,070 50 1.66 3,025 3,085 3,025 63,010 192,663,870
오늘이엔엠 (192410) 1,380 -22 -1.57 1,295 1,746 1,283 9,764,782 14,519,248,897
슈피겐코리아 (192440) 26,100 350 1.36 25,750 26,550 25,600 11,926 311,145,350
링크드 (193250) 535 -21 -3.78 556 568 535 580,482 316,402,868
데브시스터즈 (194480) 40,250 -1900 -4.51 42,550 44,150 39,050 432,086 17,655,741,150
노바렉스 (194700) 11,560 270 2.39 11,490 11,920 11,390 182,085 2,131,248,580
마니커에프앤지 (195500) 3,470 50 1.46 3,420 3,480 3,410 60,172 208,149,365
HK이노엔 (195940) 41,400 200 .49 40,950 41,800 40,700 285,163 11,745,428,925
에이비프로바이오 (195990) 300 3 1.01 300 302 296 566,168 169,149,614
알테오젠 (196170) 352,500 -4000 -1.12 357,500 365,000 352,000 351,222 124,967,275,500
HLB펩 (196300) 10,000 -230 -2.25 10,230 10,350 9,850 37,796 381,128,875
코아시아씨엠 (196450) 625 -9 -1.42 634 643 625 28,777 18,087,118
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,436 17 1.2 1,420 1,476 1,405 127,390 183,443,020
디지캡 (197140) 2,420 60 2.54 2,335 2,420 2,335 10,213 24,245,840
엔피디 (198080) 2,230 20 .9 2,210 2,240 2,200 74,869 165,711,270
강동씨앤엘 (198440) 1,224 14 1.16 1,207 1,224 1,206 48,493 58,765,899
한주라이트메탈 (198940) 790 2 .25 788 795 783 24,111 19,040,892
케이엔알시스템 (199430) 7,610 90 1.2 7,530 7,750 7,480 36,670 279,478,230
뱅크웨어글로벌 (199480) 4,370 -50 -1.13 4,420 4,435 4,350 61,187 267,915,955
레이저옵텍 (199550) 10,060 630 6.68 9,330 10,230 9,330 758,061 7,575,025,425
바이오인프라 (199730) 6,260 30 .48 6,330 6,360 6,260 9,925 62,593,580
툴젠 (199800) 36,400 650 1.82 35,050 37,050 35,050 7,586 276,102,625
제일일렉트릭 (199820) 8,810 90 1.03 8,710 8,810 8,610 148,252 1,292,410,805
콜마비앤에이치 (200130) 13,950 650 4.89 13,440 14,000 13,370 107,990 1,493,008,230
텔콘RF제약 (200230) 3,945 85 2.2 3,940 3,950 3,895 11,314 44,383,584
아티스트스튜디오 (200350) 18,300 1050 6.09 17,290 18,700 17,230 276,281 5,005,192,485
에이팩트 (200470) 2,205 20 .92 2,210 2,245 2,150 47,019 103,483,075
휴메딕스 (200670) 43,000 2600 6.44 41,150 43,400 40,950 147,657 6,297,745,050
에이디테크놀로지 (200710) 15,520 70 .45 15,550 15,870 15,310 53,855 839,221,720
비씨월드제약 (200780) 4,925 10 .2 4,950 4,950 4,900 3,142 15,434,050
미투온 (201490) 1,844 -10 -.54 1,855 1,860 1,820 49,181 90,029,262
에이비온 (203400) 6,010 -190 -3.06 6,240 6,290 6,000 66,674 408,227,735
유니온바이오메트릭스 (203450) 2,975 65 2.23 2,880 2,995 2,880 121,154 357,484,882
드림시큐리티 (203650) 3,435 0 0 3,435 3,465 3,410 381,055 1,307,464,412
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,595 -5 -.19 2,560 2,600 2,560 26,110 67,364,335
제이앤티씨 (204270) 15,040 590 4.08 14,750 15,480 14,550 349,127 5,261,685,300
티쓰리 (204610) 1,703 9 .53 1,694 1,715 1,686 65,752 111,906,809
글로벌텍스프리 (204620) 5,700 -40 -.7 5,770 5,830 5,600 699,430 3,981,700,235
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,320 -40 -2.94 1,362 1,365 1,300 784,541 1,040,580,825
엑셈 (205100) 2,215 5 .23 2,210 2,230 2,185 519,788 1,146,217,370
휴마시스 (205470) 1,339 20 1.52 1,315 1,363 1,315 438,979 589,860,815
넥써쓰 (205500) 2,325 90 4.03 2,235 2,350 2,220 351,406 809,897,835
베노티앤알 (206400) 1,742 -4 -.23 1,731 1,776 1,691 134,181 230,498,769
덱스터 (206560) 7,180 260 3.76 6,940 7,220 6,920 176,269 1,257,219,850
바디텍메드 (206640) 16,530 -1510 -8.37 18,260 18,670 16,530 562,919 9,737,932,125
유바이오로직스 (206650) 13,450 590 4.59 12,800 13,600 12,700 240,342 3,207,080,250
미스터블루 (207760) 1,597 102 6.82 1,522 1,597 1,518 2,568,044 4,031,770,383
정다운 (208140) 2,710 0 0 2,705 2,725 2,700 88,827 240,572,159
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,655 0 0 2,665 2,690 2,640 4,373 11,610,290
셀바스헬스케어 (208370) 4,965 70 1.43 4,895 5,060 4,850 550,735 2,727,361,039
썸에이지 (208640) 274 -1 -.36 276 280 266 348,447 94,937,088
포톤 (208710) 662 0 0 0 0 0 0 0
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,230 20 .24 8,260 8,270 8,130 90,496 741,695,415
캔버스엔 (210120) 5,300 490 10.19 5,000 5,430 4,850 639,706 3,305,893,160
인카금융서비스 (211050) 8,880 150 1.72 8,730 9,100 8,660 849,704 6,158,152,345
AP위성 (211270) 12,410 80 .65 12,250 12,420 12,250 27,058 335,049,870
네오오토 (212560) 8,270 -150 -1.78 8,470 8,470 8,160 36,065 298,472,880
아이에스티이 (212710) 9,960 -30 -.3 10,050 10,330 9,940 87,929 885,179,070
덕산네오룩스 (213420) 31,350 150 .48 31,350 32,200 31,100 68,501 2,162,120,775
클래시스 (214150) 70,700 4100 6.16 66,700 72,900 65,500 776,747 54,659,330,700
헥토이노베이션 (214180) 12,250 140 1.16 12,100 12,250 12,060 80,831 983,245,880
라파스 (214260) 19,700 1480 8.12 18,980 21,500 18,700 486,213 9,859,240,845
FSN (214270) 1,676 4 .24 1,672 1,696 1,629 94,481 156,742,282
케어젠 (214370) 23,400 0 0 23,300 23,650 23,050 29,583 690,443,575
아이쓰리시스템 (214430) 63,800 4000 6.69 59,800 64,500 59,200 112,541 7,044,389,050
파마리서치 (214450) 393,500 13500 3.55 380,500 403,000 378,500 93,483 37,015,654,250
미코바이오메드 (214610) 4,610 -480 -9.43 5,090 5,090 4,590 187,292 898,201,603
디알텍 (214680) 1,927 22 1.15 1,896 1,950 1,896 232,112 447,576,549
골프존 (215000) 65,000 1000 1.56 64,300 65,000 64,000 6,790 439,470,750
솔디펜스 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,560 120 2.7 4,440 4,625 4,415 517,451 2,348,488,845
메가스터디교육 (215200) 50,400 -600 -1.18 50,300 50,900 49,950 23,336 1,174,945,600
우리산업 (215360) 9,460 150 1.61 9,170 9,460 9,170 11,977 112,006,760
우정바이오 (215380) 1,478 5 .34 1,480 1,487 1,458 40,778 59,949,561
토박스코리아 (215480) 2,715 45 1.69 2,665 2,745 2,665 30,352 81,904,325
신라젠 (215600) 3,445 255 7.99 3,210 3,725 3,150 7,436,630 25,861,134,391
이노인스트루먼트 (215790) 466 5 1.08 461 467 458 82,563 38,143,742
인크로스 (216050) 7,340 80 1.1 7,250 7,380 7,230 32,630 237,490,205
제테마 (216080) 7,680 350 4.77 7,330 7,680 7,320 173,334 1,306,780,760
제너셈 (217190) 7,360 -60 -.81 7,430 7,540 7,280 37,603 277,284,530
넵튠 (217270) 6,900 -200 -2.82 7,130 7,150 6,820 304,466 2,104,895,370
싸이토젠 (217330) 3,500 -315 -8.26 3,770 3,795 3,400 102,148 362,197,597
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,698 10 .59 1,688 1,700 1,688 47,079 79,691,580
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,235 10 .45 2,240 2,295 2,210 415,682 930,288,275
원익피앤이 (217820) 2,170 -5 -.23 2,195 2,250 2,150 51,253 112,007,442
미래생명자원 (218150) 3,805 -65 -1.68 3,820 3,870 3,800 98,819 378,000,891
RFHIC (218410) 16,560 -360 -2.13 16,830 16,830 16,450 59,135 979,272,570
타이거일렉 (219130) 14,080 60 .43 13,880 14,380 13,880 10,593 149,463,650
링크제니시스 (219420) 5,460 60 1.11 5,410 5,470 5,380 43,648 237,107,360
디와이디 (219550) 609 -21 -3.33 630 640 606 475,245 292,434,342
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 17,980 70 .39 18,000 18,170 17,730 106,774 1,908,060,280
핸디소프트 (220180) 2,625 5 .19 2,620 2,805 2,610 64,449 171,658,755
켐트로스 (220260) 4,730 130 2.83 4,700 4,925 4,635 886,230 4,240,296,932
유투바이오 (221800) 3,270 40 1.24 3,230 3,280 3,195 36,200 117,732,868
하이즈항공 (221840) 1,593 -6 -.38 1,583 1,599 1,559 1,601 2,525,775
케이디켐 (221980) 11,080 50 .45 11,040 11,110 11,030 631 6,974,720
코스맥스엔비티 (222040) 4,405 75 1.73 4,390 4,415 4,300 69,200 303,682,600
씨아이에스 (222080) 7,460 70 .95 7,440 7,470 7,350 125,405 931,746,645
팬젠 (222110) 5,600 -40 -.71 5,640 5,660 5,500 19,125 106,167,400
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 900 6 .67 894 917 894 27,334 24,724,815
심텍 (222800) 16,160 40 .25 16,320 16,600 16,130 213,581 3,478,658,530
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,675 10 .27 3,665 3,700 3,645 15,260 56,048,890
드림씨아이에스 (223250) 2,950 30 1.03 2,905 2,965 2,905 62,462 183,915,805
딥마인드 (223310) 2,835 30 1.07 2,835 2,890 2,795 33,741 95,656,370
더코디 (224060) 3,210 10 .31 3,235 3,510 3,200 16,019 52,706,319
에이텍모빌리티 (224110) 16,280 -420 -2.51 17,180 17,180 15,500 89,307 1,472,595,225
LK삼양 (225190) 1,930 25 1.31 1,888 1,940 1,888 179,669 346,160,753
제놀루션 (225220) 2,240 40 1.82 2,205 2,240 2,190 18,452 40,899,003
케이엠제약 (225430) 668 14 2.14 654 674 646 25,192 16,623,966
보광산업 (225530) 4,100 0 0 4,125 4,150 4,030 48,126 197,092,010
넥슨게임즈 (225570) 13,010 -140 -1.06 13,200 13,200 12,870 100,756 1,307,138,245
패션플랫폼 (225590) 865 0 0 862 865 852 40,711 35,033,347
신테카바이오 (226330) 7,370 250 3.51 7,150 7,430 7,150 140,764 1,030,208,455
본느 (226340) 961 -6 -.62 970 975 947 215,042 205,199,737
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,010 150 2.19 6,850 7,450 6,850 322,367 2,294,278,590
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 12,830 -590 -4.4 13,580 13,590 12,790 1,375,020 18,039,613,585
올릭스 (226950) 47,450 -350 -.73 48,050 48,650 46,050 341,714 16,087,083,600
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 999 -5 -.5 1,048 1,048 980 51,960 51,462,077
엔투텍 (227950) 360 2 .56 354 365 354 77,323 27,791,663
동양파일 (228340) 1,794 35 1.99 1,756 1,795 1,751 18,336 32,413,974
레이 (228670) 9,230 540 6.21 8,880 9,320 8,840 269,824 2,458,381,240
지노믹트리 (228760) 14,900 300 2.05 14,500 14,900 14,500 53,741 790,432,250
레이언스 (228850) 6,760 0 0 6,760 6,820 6,690 6,102 41,281,870
젠큐릭스 (229000) 1,748 5 .29 1,722 1,748 1,705 26,389 45,574,524
에치에프알 (230240) 18,770 50 .27 18,540 18,820 18,200 45,883 846,693,125
에코마케팅 (230360) 8,280 -40 -.48 8,320 8,410 8,280 67,044 558,821,190
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,130 90 .9 10,190 10,300 10,070 298,361 3,035,180,515
라온테크 (232680) 8,270 180 2.22 8,090 8,370 8,090 65,758 540,873,725
시큐센 (232830) 2,210 -40 -1.78 2,250 2,255 2,190 35,532 78,858,035
폴라리스세원 (234100) 1,055 -9 -.85 1,052 1,070 1,051 99,128 105,049,436
에스트래픽 (234300) 3,945 -265 -6.29 4,215 4,260 3,910 730,050 2,939,042,070
헥토파이낸셜 (234340) 14,570 170 1.18 14,400 14,580 14,230 26,134 376,414,390
녹십자웰빙 (234690) 8,740 -90 -1.02 8,750 8,990 8,650 129,349 1,138,972,855
자이글 (234920) 4,100 -20 -.49 4,150 4,190 4,025 269,623 1,100,261,492
메드팩토 (235980) 3,220 45 1.42 3,175 3,310 3,050 76,220 246,219,651
슈프리마 (236200) 34,750 1850 5.62 33,150 34,750 32,750 117,373 3,993,927,700
엔비티 (236810) 3,085 5 .16 3,080 3,115 3,065 22,863 70,386,906
에스티팜 (237690) 75,500 500 .67 75,100 76,900 74,900 88,072 6,674,146,750
피앤씨테크 (237750) 4,120 30 .73 4,090 4,120 4,035 11,892 48,350,965
플레이디 (237820) 5,590 50 .9 5,540 5,610 5,540 22,546 125,786,085
클리오 (237880) 19,590 1060 5.72 18,520 19,650 18,520 195,084 3,769,478,330
앤디포스 (238090) 1,940 -40 -2.02 1,996 2,010 1,940 24,488 48,060,885
얼라인드 (238120) 3,135 20 .64 3,100 3,135 3,050 21,256 65,640,876
비피도 (238200) 3,215 15 .47 3,300 3,300 3,165 12,952 41,263,310
힘스 (238490) 3,630 95 2.69 3,555 3,630 3,535 6,895 24,723,160
이스트에이드 (239340) 1,945 -1 -.05 1,926 1,979 1,856 359,434 683,110,936
에이치엘사이언스 (239610) 12,510 -10 -.08 12,470 12,560 12,310 1,459 18,085,120
피엔에이치테크 (239890) 5,990 40 .67 5,950 6,100 5,900 14,217 85,148,200
동방메디컬 (240550) 10,930 450 4.29 10,440 11,310 10,440 1,468,101 16,240,150,970
유진테크놀로지 (240600) 4,365 5 .11 4,360 4,385 4,215 8,841 38,199,855
원익IPS (240810) 23,350 450 1.97 23,250 23,400 22,850 251,646 5,826,771,125
DSC인베스트먼트 (241520) 7,270 -200 -2.68 7,500 7,600 7,230 2,923,777 21,665,226,865
유니테크노 (241690) 3,055 0 0 3,045 3,065 3,020 28,382 86,238,830
코스메카코리아 (241710) 45,850 2350 5.4 43,750 46,750 43,400 249,673 11,387,765,050
메카로 (241770) 12,620 0 0 12,680 12,680 12,430 22,747 285,599,070
티이엠씨씨엔에스 (241790) 5,700 100 1.79 5,600 5,720 5,500 40,401 228,822,300
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,800 510 6.15 8,300 8,860 8,200 195,603 1,688,081,575
나무기술 (242040) 1,841 208 12.74 1,636 2,120 1,598 20,054,140 38,540,691,749
휴온스 (243070) 26,750 200 .75 26,550 27,050 26,300 43,606 1,168,143,550
신흥에스이씨 (243840) 4,240 0 0 4,210 4,250 4,180 62,645 263,893,707
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,627 36 2.26 1,581 1,629 1,580 71,513 115,754,380
TS인베스트먼트 (246690) 1,838 -91 -4.72 1,940 1,970 1,835 1,286,554 2,427,241,676
티앤알바이오팹 (246710) 4,620 155 3.47 4,465 4,680 4,410 24,866 114,362,107
아스타 (246720) 4,445 15 .34 4,435 4,500 4,400 1,843 8,171,755
SCL사이언스 (246960) 8,130 -10 -.12 8,140 8,240 8,070 1,093 8,849,190
에코프로비엠 (247540) 103,800 3200 3.18 100,600 105,500 99,600 686,506 70,699,036,950
나노씨엠에스 (247660) 6,250 230 3.82 6,020 6,320 5,910 32,790 202,959,260
보라티알 (250000) 10,660 50 .47 10,630 10,710 10,510 52,875 561,528,625
모비스 (250060) 2,410 5 .21 2,415 2,455 2,400 58,684 142,455,522
예선테크 (250930) 473 22 4.88 457 550 457 2,094,479 1,064,397,548
바이오에프디엔씨 (251120) 14,700 200 1.38 14,510 14,730 14,510 29,123 427,093,950
와이엠티 (251370) 9,180 100 1.1 9,130 9,260 9,050 9,742 88,949,270
브이원텍 (251630) 4,345 60 1.4 4,260 4,345 4,220 14,616 62,633,980
펌텍코리아 (251970) 59,800 4000 7.17 55,900 61,500 55,900 204,635 12,245,601,950
세화피앤씨 (252500) 830 17 2.09 810 832 810 166,663 137,033,070
샘씨엔에스 (252990) 4,795 145 3.12 4,655 4,800 4,655 73,298 348,606,087
스튜디오드래곤 (253450) 50,800 -500 -.97 51,500 52,300 48,800 225,463 11,422,284,950
네오셈 (253590) 10,030 -70 -.69 10,250 10,320 9,980 307,200 3,108,998,645
수젠텍 (253840) 5,500 70 1.29 5,390 5,580 5,390 61,167 336,178,565
자비스 (254120) 1,693 32 1.93 1,669 1,820 1,648 942,294 1,632,857,567
미래반도체 (254490) 13,780 500 3.77 14,090 14,090 13,610 191,050 2,635,968,005
SG (255220) 2,490 -80 -3.11 2,530 2,545 2,465 599,098 1,497,456,261
야스 (255440) 6,870 -80 -1.15 6,900 6,950 6,850 18,948 130,321,765
한독크린텍 (256150) 6,040 30 .5 6,000 6,050 5,980 8,770 52,510,990
포인트엔지니어링 (256630) 1,203 12 1.01 1,200 1,205 1,191 40,613 48,641,280
한국비엔씨 (256840) 4,340 240 5.85 4,095 4,360 4,095 336,635 1,438,748,370
킵스파마 (256940) 9,840 20 .2 9,820 10,300 9,620 164,245 1,630,812,910
피엔티엠에스 (257370) 2,845 35 1.25 2,860 2,860 2,780 13,057 36,719,972
실리콘투 (257720) 41,300 4200 11.32 37,200 43,500 36,950 4,086,998 168,227,220,325
케일럼 (258610) 1,916 -22 -1.14 1,999 1,999 1,874 52,982 101,181,838
소프트캠프 (258790) 1,275 56 4.59 1,245 1,278 1,229 394,755 494,490,640
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,620 90 1.2 7,550 7,620 7,480 23,729 179,933,780
알리코제약 (260660) 4,180 15 .36 4,165 4,210 4,100 63,560 264,126,071
씨티케이 (260930) 4,530 45 1 4,430 4,650 4,430 133,000 601,600,470
에스앤디 (260970) 98,500 9000 10.06 90,500 101,000 89,600 153,770 15,013,589,100
덴티스 (261200) 7,010 410 6.21 6,900 8,290 6,650 5,841,055 44,586,882,485
차백신연구소 (261780) 2,960 20 .68 2,890 2,980 2,890 27,764 81,337,381
에이프로 (262260) 6,350 130 2.09 6,240 6,350 6,230 100,321 631,390,630
아이퀘스트 (262840) 2,305 70 3.13 2,240 2,325 2,235 30,757 70,025,501
디케이앤디 (263020) 2,965 -30 -1 2,970 3,005 2,955 89,049 264,013,730
유틸렉스 (263050) 1,468 -39 -2.59 1,507 1,524 1,465 143,297 212,983,067
덕우전자 (263600) 4,450 0 0 4,450 4,500 4,425 14,322 63,742,815
디알젬 (263690) 5,490 20 .37 5,410 5,490 5,400 14,703 80,096,290
케어랩스 (263700) 3,075 25 .82 3,060 3,425 3,060 880,409 2,840,750,212
디앤씨미디어 (263720) 17,320 -120 -.69 17,310 17,490 17,150 31,081 536,661,475
펄어비스 (263750) 36,600 -150 -.41 36,700 36,900 36,150 176,122 6,435,900,450
유에스티 (263770) 2,145 -5 -.23 2,140 2,165 2,100 13,577 28,991,070
데이타솔루션 (263800) 4,740 90 1.94 4,610 4,755 4,610 172,927 809,896,663
상신전자 (263810) 3,000 -5 -.17 2,930 3,000 2,930 41,175 122,233,871
지니언스 (263860) 18,030 -610 -3.27 18,640 19,070 17,900 104,168 1,918,311,055
휴엠앤씨 (263920) 1,042 21 2.06 1,022 1,050 1,015 40,342 41,714,010
유비쿼스 (264450) 7,530 -10 -.13 7,590 7,590 7,370 35,915 267,517,590
씨앤지하이테크 (264660) 13,180 30 .23 13,160 13,450 13,070 46,754 622,439,885
이랜시스 (264850) 4,660 15 .32 4,685 4,695 4,630 207,704 967,842,858
AP시스템 (265520) 17,340 110 .64 17,350 17,510 17,210 26,019 453,061,670
영화테크 (265560) 7,950 30 .38 7,920 7,970 7,870 10,237 81,143,900
엔에프씨 (265740) 6,840 600 9.62 6,190 7,360 6,150 533,560 3,665,160,525
나인테크 (267320) 3,740 -160 -4.1 3,875 3,875 3,710 2,518,988 9,495,590,198
배럴 (267790) 4,425 -5 -.11 4,430 4,525 4,410 7,644 33,956,775
매일유업 (267980) 36,650 -500 -1.35 36,500 37,500 36,500 5,149 189,848,650
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,190 80 7.21 1,110 1,195 1,110 1,706,080 2,001,334,499
에브리봇 (270660) 14,600 120 .83 14,500 14,690 14,450 28,317 412,548,125
뉴트리 (270870) 5,270 20 .38 5,310 5,320 5,250 10,667 56,478,170
팸텍 (271830) 1,779 9 .51 1,763 1,807 1,727 422,781 748,137,730
케이엔제이 (272110) 17,010 340 2.04 16,660 17,450 16,660 67,604 1,138,426,250
이녹스첨단소재 (272290) 23,750 200 .85 23,750 23,900 23,450 60,987 1,444,817,525
와이즈버즈 (273060) 1,022 5 .49 1,017 1,029 1,007 643,030 655,682,219
와이엠텍 (273640) 9,870 140 1.44 9,780 9,870 9,750 2,170 21,294,530
켄코아에어로스페이스 (274090) 13,090 390 3.07 12,700 13,180 12,680 240,629 3,114,519,940
이노시뮬레이션 (274400) 4,380 105 2.46 4,275 4,485 4,275 12,625 54,865,890
에스에스알 (275630) 3,075 -50 -1.6 3,135 3,215 3,060 15,078 46,975,130
스코넥 (276040) 5,330 170 3.29 5,170 5,500 5,090 265,563 1,400,254,590
한울앤제주 (276730) 2,250 15 .67 2,225 2,280 2,210 31,004 69,413,770
린드먼아시아 (277070) 5,300 110 2.12 5,320 5,650 5,240 161,515 873,645,515
인산가 (277410) 1,270 10 .79 1,258 1,281 1,239 141,481 177,946,568
레인보우로보틱스 (277810) 282,500 1500 .53 283,000 283,000 277,000 54,778 15,395,809,000
티에스아이 (277880) 6,190 230 3.86 5,970 6,190 5,970 74,927 457,022,355
천보 (278280) 35,800 500 1.42 35,500 36,300 35,500 19,263 691,134,350
HLB바이오스텝 (278650) 1,678 -5 -.3 1,683 1,694 1,665 127,914 214,086,707
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 12,880 40 .31 12,900 13,050 12,640 168,964 2,165,021,230
금양그린파워 (282720) 10,730 30 .28 10,700 10,890 10,430 290,204 3,103,155,040
코윈테크 (282880) 13,030 210 1.64 12,750 13,030 12,750 11,069 143,163,230
카이노스메드 (284620) 1,220 -1 -.08 1,220 1,279 1,205 11,225 13,640,172
노바텍 (285490) 18,840 90 .48 18,650 18,950 18,510 77,130 1,444,946,950
진영 (285800) 2,395 15 .63 2,435 2,550 2,375 466,785 1,143,842,101
나노실리칸첨단소재 (286750) 2,910 -15 -.51 2,925 2,955 2,875 128,033 373,555,317
브릿지바이오테라퓨틱스 (288330) 873 17 1.99 866 985 844 13,732,178 12,728,720,888
에스퓨얼셀 (288620) 11,370 -350 -2.99 11,720 12,140 11,370 357,400 4,162,182,410
모아데이타 (288980) 1,230 30 2.5 1,181 1,297 1,180 905,385 1,126,623,285
아이스크림에듀 (289010) 4,785 -635 -11.72 4,650 5,350 4,625 7,997,414 39,551,836,131
SV인베스트먼트 (289080) 1,606 48 3.08 1,558 1,738 1,544 5,694,277 9,315,916,847
자이언트스텝 (289220) 6,720 10 .15 6,710 6,790 6,610 123,169 824,799,780
웨이비스 (289930) 10,800 -190 -1.73 11,070 11,190 10,580 821,722 8,914,463,830
트윔 (290090) 7,240 -140 -1.9 7,370 7,370 7,230 3,479 25,374,810
DH오토리드 (290120) 2,435 90 3.84 2,360 2,435 2,335 12,729 30,094,243
휴네시온 (290270) 3,605 -40 -1.1 3,615 3,645 3,600 11,341 41,022,040
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,874 3 .16 1,871 1,877 1,850 496 927,108
디케이티 (290550) 7,070 60 .86 6,960 7,120 6,960 30,417 214,272,740
신시웨이 (290560) 7,120 310 4.55 6,870 7,250 6,830 17,838 125,782,820
엘앤씨바이오 (290650) 23,300 350 1.53 22,800 23,400 22,750 80,467 1,864,503,875
네오펙트 (290660) 900 -4 -.44 912 912 872 33,506 29,845,538
대보마그네틱 (290670) 17,810 10 .06 17,710 18,580 17,180 824,631 14,707,136,705
소룩스 (290690) 3,820 95 2.55 3,730 4,100 3,730 567,983 2,232,449,997
푸드나무 (290720) 2,120 20 .95 2,095 2,150 2,080 14,541 30,626,670
액트로 (290740) 5,550 -70 -1.25 5,600 5,700 5,530 5,140 28,600,730
엔피 (291230) 1,838 54 3.03 1,784 1,842 1,780 331,720 605,552,704
압타머사이언스 (291650) 1,076 25 2.38 1,049 1,218 1,029 2,377,216 2,708,423,866
핀텔 (291810) 2,125 -30 -1.39 2,165 2,165 2,125 6,220 13,313,675
카카오게임즈 (293490) 13,860 -500 -3.48 14,360 14,360 13,790 256,360 3,561,528,240
나우IB (293580) 1,578 -6 -.38 1,589 1,648 1,543 9,799,563 15,711,526,702
압타바이오 (293780) 7,020 80 1.15 7,140 7,140 6,900 27,421 190,923,050
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,600 -50 -1.37 3,540 3,710 3,540 22,186 79,569,535
쿠콘 (294570) 23,000 150 .66 23,400 24,500 22,650 718,181 16,813,772,025
서남 (294630) 2,760 15 .55 2,720 2,795 2,720 78,500 216,717,329
에이치브이엠 (295310) 22,650 100 .44 22,450 23,600 22,400 241,677 5,560,661,825
이노룰스 (296640) 7,410 110 1.51 7,340 7,470 7,230 7,808 57,274,865
씨에스베어링 (297090) 6,350 310 5.13 6,090 6,390 6,040 271,086 1,692,407,855
알로이스 (297570) 727 -7 -.95 734 734 724 29,784 21,693,104
HB솔루션 (297890) 2,440 15 .62 2,430 2,490 2,425 115,716 283,119,795
에스씨엠생명과학 (298060) 958 24 2.57 935 1,028 935 91,954 90,267,285
에이비엘바이오 (298380) 62,300 100 .16 62,700 64,500 60,400 1,160,009 71,740,695,250
더네이쳐홀딩스 (298540) 10,030 -20 -.2 9,900 10,030 9,750 31,778 314,604,090
슈어소프트테크 (298830) 5,230 230 4.6 5,060 5,230 5,050 351,796 1,815,222,745
하나기술 (299030) 20,750 250 1.22 20,300 20,750 20,300 7,280 149,838,700
더블유에스아이 (299170) 1,996 68 3.53 1,925 2,010 1,900 1,894,909 3,726,187,007
셀리드 (299660) 3,690 70 1.93 3,600 3,785 3,575 263,970 978,022,177
위지윅스튜디오 (299900) 1,348 79 6.23 1,259 1,361 1,259 1,266,958 1,683,405,591
플리토 (300080) 20,550 50 .24 20,750 20,750 20,200 20,913 426,935,200
라온피플 (300120) 4,470 200 4.68 4,305 4,480 4,275 149,547 660,674,256
바이브컴퍼니 (301300) 4,595 50 1.1 4,545 4,745 4,530 28,664 131,096,985
이노메트리 (302430) 8,400 170 2.07 8,300 8,560 8,300 37,402 317,057,435
리메드 (302550) 3,355 45 1.36 3,330 3,375 3,300 32,191 107,071,140
지니틱스 (303030) 994 4 .4 990 1,000 985 23,625 23,452,082
프로티아 (303360) 3,250 -15 -.46 3,230 3,275 3,210 8,230 26,584,280
이노뎁 (303530) 6,750 -120 -1.75 6,800 6,880 6,700 19,940 134,792,215
동국생명과학 (303810) 9,490 50 .53 9,510 9,600 9,420 43,788 416,112,320
솔트룩스 (304100) 31,900 0 0 32,500 32,550 31,250 227,053 7,226,995,300
에스바이오메딕스 (304360) 21,250 500 2.41 20,750 21,350 20,450 47,986 1,001,738,975
피플바이오 (304840) 2,805 -115 -3.94 2,920 2,920 2,805 120,284 341,620,092
마이크로디지탈 (305090) 9,040 -60 -.66 9,230 9,370 8,960 40,077 366,311,540
에스제이그룹 (306040) 4,325 110 2.61 4,140 4,330 4,140 24,180 102,568,040
네온테크 (306620) 2,390 70 3.02 2,310 2,420 2,310 394,746 938,221,365
아이엘 (307180) 2,880 30 1.05 2,965 2,965 2,840 39,427 113,062,065
원바이오젠 (307280) 1,155 0 0 0 0 0 0 0
국전약품 (307750) 3,195 0 0 3,185 3,210 3,155 13,521 42,889,285
비투엔 (307870) 1,048 -7 -.66 1,046 1,111 1,035 180,734 192,408,850
컴퍼니케이 (307930) 6,050 10 .17 6,040 6,110 5,940 119,877 725,114,045
바이젠셀 (308080) 2,980 0 0 2,960 3,060 2,960 30,420 91,122,823
형지글로벌 (308100) 6,740 -90 -1.32 7,110 7,300 6,400 2,595,600 17,824,765,420
셀비온 (308430) 14,670 -380 -2.52 15,100 16,470 14,570 455,510 6,867,647,740
오하임앤컴퍼니 (309930) 2,325 -30 -1.27 2,370 2,375 2,300 77,730 181,318,100
LB인베스트먼트 (309960) 4,900 -240 -4.67 5,100 5,100 4,890 335,375 1,663,798,676
애니플러스 (310200) 3,805 35 .93 3,750 3,830 3,715 251,188 951,468,275
보로노이 (310210) 95,000 1500 1.6 93,100 95,400 91,800 101,057 9,482,019,500
디와이씨 (310870) 1,489 -21 -1.39 1,494 1,504 1,474 99,395 147,011,420
지오엘리먼트 (311320) 6,930 100 1.46 6,870 6,990 6,840 25,932 179,317,935
네오크레마 (311390) 7,550 -650 -7.93 8,180 8,320 7,520 117,781 932,806,495
CJ 바이오사이언스 (311690) 10,280 90 .88 10,190 10,290 10,170 7,502 76,791,280
에이에프더블류 (312610) 1,283 7 .55 1,277 1,292 1,270 8,071 10,297,686
캐리 (313760) 5,300 -370 -6.53 5,670 5,670 5,280 48,811 263,613,560
지놈앤컴퍼니 (314130) 2,635 55 2.13 2,670 2,670 2,600 59,760 157,129,430
알피바이오 (314140) 5,620 100 1.81 5,480 5,620 5,480 15,956 88,874,350
바이오다인 (314930) 15,010 100 .67 14,910 15,200 14,830 59,904 896,157,365
딥노이드 (315640) 6,800 -60 -.87 6,950 7,000 6,730 141,584 970,949,520
라닉스 (317120) 2,355 20 .86 2,385 2,400 2,330 19,337 45,651,500
TS트릴리온 (317240) 255 1 .39 248 260 248 521,135 132,202,778
덕산테코피아 (317330) 21,800 150 .69 21,800 22,000 21,450 41,785 905,834,500
캐리소프트 (317530) 6,030 -80 -1.31 6,000 6,120 5,940 15,750 94,626,740
퀀타매트릭스 (317690) 3,600 5 .14 3,590 3,620 3,570 53,319 191,552,640
엑스페릭스 (317770) 4,270 -220 -4.9 4,490 4,500 4,095 2,374,875 10,120,939,678
에스피시스템스 (317830) 8,040 80 1.01 8,000 8,080 7,900 76,324 612,535,840
대모 (317850) 8,000 -70 -.87 7,990 8,090 7,950 18,193 145,341,175
엔바이오니아 (317870) 18,300 270 1.5 18,380 18,380 17,840 9,000 163,012,220
KBG (318000) 4,800 85 1.8 4,650 4,800 4,650 26,032 123,135,467
팜스빌 (318010) 3,555 5 .14 3,550 3,615 3,550 9,193 32,849,545
포인트모바일 (318020) 3,465 50 1.46 3,415 3,490 3,380 35,112 121,058,000
셀바이오휴먼텍 (318160) 6,250 230 3.82 5,930 6,390 5,920 66,779 417,958,385
비비씨 (318410) 7,790 200 2.64 7,620 7,810 7,570 7,784 59,683,730
현대무벡스 (319400) 4,400 5 .11 4,420 4,430 4,325 356,403 1,558,705,307
피에스케이 (319660) 18,730 170 .92 18,760 19,010 18,720 196,265 3,693,169,740
한울반도체 (320000) 3,105 25 .81 3,125 3,275 3,050 253,209 804,687,987
프로이천 (321260) 2,110 -10 -.47 2,135 2,135 2,060 78,834 164,700,495
센서뷰 (321370) 1,241 4 .32 1,238 1,244 1,220 117,445 144,644,458
티움바이오 (321550) 5,420 -250 -4.41 5,780 5,940 5,400 331,937 1,866,319,235
아티스트컴퍼니 (321820) 13,250 430 3.35 12,880 13,370 12,640 311,616 4,104,017,385
LS티라유텍 (322180) 5,210 -30 -.57 5,240 5,400 5,120 26,168 136,611,175
오로스테크놀로지 (322310) 22,800 -150 -.65 23,250 23,500 22,650 18,768 430,844,800
제이엘케이 (322510) 7,350 60 .82 7,330 7,550 7,260 125,596 936,682,315
코퍼스코리아 (322780) 1,069 37 3.59 1,030 1,076 1,030 146,565 154,928,210
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 21,100 600 2.93 20,750 21,450 20,750 158,701 3,358,590,800
다원넥스뷰 (323350) 6,420 10 .16 6,350 6,440 6,250 50,577 320,516,555
박셀바이오 (323990) 9,320 -10 -.11 9,450 9,540 9,300 110,717 1,038,652,945
RF머트리얼즈 (327260) 5,590 50 .9 5,470 5,620 5,470 15,467 85,588,340
루닛 (328130) 51,500 -500 -.96 52,200 53,900 51,300 240,337 12,514,781,300
솔트웨어 (328380) 1,101 -12 -1.08 1,114 1,121 1,087 636,792 701,015,567
위더스제약 (330350) 6,420 90 1.42 6,220 6,430 6,220 24,444 154,900,080
스톤브릿지벤처스 (330730) 4,230 80 1.93 4,150 4,255 4,150 46,903 197,329,763
네패스아크 (330860) 10,570 190 1.83 10,390 10,580 10,390 13,765 144,150,340
포커스에이아이 (331380) 1,635 -10 -.61 1,646 1,669 1,620 27,822 45,630,336
밸로프 (331520) 652 14 2.19 645 672 630 3,710,045 2,420,676,398
셀레믹스 (331920) 2,920 -20 -.68 2,985 2,985 2,905 6,650 19,444,665
누보 (332290) 1,142 0 0 1,136 1,149 1,118 102,073 115,175,600
아이디피 (332370) 4,525 75 1.69 4,575 4,590 4,365 17,979 79,692,565
PS일렉트로닉스 (332570) 3,020 100 3.42 2,910 3,060 2,910 414,173 1,247,226,190
모코엠시스 (333050) 1,483 58 4.07 1,417 1,498 1,417 386,764 567,674,803
일승 (333430) 4,890 30 .62 4,890 4,955 4,820 292,238 1,435,472,066
엔시스 (333620) 7,370 40 .55 7,330 7,410 7,310 13,807 101,557,285
프레스티지바이오로직스 (334970) 4,040 15 .37 4,025 4,045 4,000 27,859 111,957,115
프리시젼바이오 (335810) 2,550 30 1.19 2,430 2,550 2,430 7,127 17,956,990
윙스풋 (335870) 2,120 -30 -1.4 2,125 2,210 2,115 20,240 43,493,040
비올 (335890) 9,270 290 3.23 8,930 9,400 8,930 963,249 8,924,503,765
웨이버스 (336060) 1,277 21 1.67 1,284 1,292 1,256 312,467 397,532,356
원텍 (336570) 8,930 540 6.44 8,370 9,090 8,370 2,286,063 20,287,688,750
탑런토탈솔루션 (336680) 8,410 0 0 8,410 8,520 8,360 7,585 64,028,350
젝시믹스 (337930) 7,410 1050 16.51 6,390 7,460 6,380 1,031,180 7,286,950,285
뷰노 (338220) 18,690 -10 -.05 18,830 19,050 18,400 30,743 577,596,540
와이바이오로직스 (338840) 7,440 -260 -3.38 7,690 7,750 7,380 26,855 203,081,360
아이비김영 (339950) 2,595 -40 -1.52 2,630 2,645 2,560 435,657 1,133,077,289
다보링크 (340360) 1,840 -9 -.49 1,849 1,880 1,814 391,366 722,546,816
세림B&G (340440) 1,398 -12 -.85 1,409 1,425 1,383 112,315 157,336,372
티앤엘 (340570) 73,700 4200 6.04 70,000 74,500 69,800 95,565 6,961,005,050
시선AI (340810) 3,905 -15 -.38 3,880 4,020 3,855 85,877 337,083,682
유일에너테크 (340930) 1,705 -9 -.53 1,709 1,739 1,685 80,297 136,565,734
이노진 (344860) 1,934 62 3.31 1,852 1,935 1,820 23,534 44,207,537
센코 (347000) 2,435 90 3.84 2,345 2,435 2,340 87,409 209,765,465
스피어 (347700) 9,200 -550 -5.64 10,070 10,070 9,170 280,110 2,649,145,415
피엔케이피부임상연구센타 (347740) 2,220 30 1.37 2,195 2,235 2,170 51,117 112,675,505
핌스 (347770) 1,637 -3 -.18 1,631 1,649 1,626 104,072 169,957,811
디앤디파마텍 (347850) 75,300 3600 5.02 73,600 76,500 71,900 352,417 25,986,538,650
알체라 (347860) 1,732 -96 -5.25 1,828 1,848 1,726 728,317 1,281,691,400
엠투아이 (347890) 5,540 -20 -.36 5,460 5,560 5,460 4,668 25,728,930
모비릭스 (348030) 4,810 85 1.8 4,720 4,850 4,700 11,810 57,117,172
큐라티스 (348080) 1,911 331 20.95 1,621 1,993 1,621 16,360,295 30,693,714,997
고바이오랩 (348150) 5,010 125 2.56 4,880 5,020 4,880 23,314 116,050,415
넥스틴 (348210) 56,100 600 1.08 55,800 56,500 55,000 55,408 3,086,249,300
뉴로메카 (348340) 25,850 300 1.17 25,750 25,950 25,400 32,271 829,481,900
위드텍 (348350) 8,050 430 5.64 7,620 8,050 7,620 104,968 831,539,570
엔켐 (348370) 67,100 -1200 -1.76 67,800 69,000 66,400 157,873 10,617,064,650
에스에이티이엔지 (351320) 2,575 10 .39 2,565 2,615 2,550 48,614 124,668,275
이삭엔지니어링 (351330) 7,380 30 .41 7,350 7,400 7,280 13,660 100,463,250
차이커뮤니케이션 (351870) 9,180 620 7.24 8,560 9,660 8,400 1,080,209 9,956,668,900
스톰테크 (352090) 3,650 65 1.81 3,595 3,650 3,565 80,693 291,318,250
씨앤씨인터내셔널 (352480) 34,650 1250 3.74 33,700 35,350 33,300 121,425 4,202,084,400
씨앤투스 (352700) 2,580 0 0 2,580 2,600 2,555 6,482 16,666,908
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,255 5 .12 4,285 4,285 4,190 16,151 68,054,230
인바이오 (352940) 2,470 50 2.07 2,435 2,510 2,435 8,011 19,973,887
휴럼 (353190) 706 3 .43 703 710 700 33,206 23,397,350
오토앤 (353590) 3,990 120 3.1 3,995 4,000 3,890 7,694 30,504,511
이지바이오 (353810) 5,330 -10 -.19 5,400 5,400 5,210 150,562 797,138,825
엔젠바이오 (354200) 1,769 -40 -2.21 1,815 1,824 1,755 93,797 167,650,546
알멕 (354320) 24,550 -650 -2.58 25,100 25,600 24,500 12,055 298,452,250
코스텍시스 (355150) 6,960 -210 -2.93 7,170 7,350 6,930 66,899 470,776,655
크라우드웍스 (355390) 12,090 -30 -.25 12,290 12,760 11,470 1,333,781 16,183,627,025
에이텀 (355690) 7,150 -90 -1.24 7,240 7,500 7,020 20,382 145,672,590
엑스게이트 (356680) 7,500 120 1.63 7,420 7,600 7,380 235,328 1,760,617,985
티엘비 (356860) 17,870 40 .22 18,170 18,240 17,760 47,734 858,216,290
싸이버원 (356890) 4,450 -125 -2.73 4,570 4,610 4,415 144,712 647,873,342
에이치피오 (357230) 2,600 -40 -1.52 2,570 2,635 2,570 21,922 56,757,630
석경에이티 (357550) 49,850 1500 3.1 48,350 50,400 48,350 6,379 316,985,750
아모센스 (357580) 5,990 40 .67 5,980 6,030 5,900 5,101 30,310,590
솔브레인 (357780) 174,900 -700 -.4 177,300 180,300 174,700 19,996 3,520,214,750
SKAI (357880) 2,355 70 3.06 2,285 2,445 2,200 1,878,983 4,407,687,524
지아이이노베이션 (358570) 14,320 70 .49 14,210 15,050 14,130 696,880 10,121,516,400
씨엔알리서치 (359090) 1,071 4 .37 1,067 1,076 1,060 121,462 129,923,297
탑머티리얼 (360070) 27,450 0 0 27,300 27,650 27,050 18,487 504,273,750
코셈 (360350) 8,200 -280 -3.3 8,300 8,480 8,100 33,113 272,415,800
제노코 (361390) 17,220 -30 -.17 17,420 17,440 17,050 34,374 593,996,910
알비더블유 (361570) 2,650 50 1.92 2,600 2,670 2,600 36,126 95,322,044
삼영에스앤씨 (361670) 4,500 -20 -.44 4,485 4,550 4,470 8,048 36,233,270
청담글로벌 (362320) 5,920 80 1.37 5,820 5,990 5,780 102,032 602,882,050
드림인사이트 (362990) 2,285 40 1.78 2,245 2,325 2,240 89,173 204,193,905
진시스템 (363250) 9,970 -40 -.4 10,250 10,250 9,960 17,885 178,824,055
모비데이즈 (363260) 1,807 2 .11 1,786 1,820 1,786 301,344 543,250,294
에이아이코리아 (364950) 12,300 -1080 -8.07 13,370 13,730 12,300 1,080,083 14,020,399,840
큐라클 (365270) 6,680 -80 -1.18 6,800 6,840 6,620 50,990 340,999,570
에스와이스틸텍 (365330) 5,390 -80 -1.46 5,470 5,480 5,290 232,744 1,253,764,275
성일하이텍 (365340) 33,650 -150 -.44 33,300 34,100 33,300 9,946 334,790,125
하이딥 (365590) 680 -5 -.73 684 690 675 122,631 83,661,837
브이씨 (365900) 3,550 -5 -.14 3,555 3,625 3,530 1,666 5,937,540
공구우먼 (366030) 4,340 75 1.76 4,240 4,350 4,240 41,272 177,808,430
플래티어 (367000) 4,400 55 1.27 4,305 4,410 4,305 7,255 31,666,470
아이씨에이치 (368600) 2,935 -15 -.51 2,925 3,040 2,920 33,348 98,350,462
파이버프로 (368770) 7,340 120 1.66 7,270 7,500 7,170 312,675 2,300,803,130
오에스피 (368970) 2,630 -20 -.75 2,650 2,665 2,625 13,306 35,239,205
블리츠웨이엔터테인먼트 (369370) 1,486 5 .34 1,481 1,518 1,469 13,104 19,455,138
퓨런티어 (370090) 16,440 140 .86 16,310 16,510 16,150 85,898 1,406,989,705
풍원정밀 (371950) 13,170 1190 9.93 12,040 13,170 12,040 111,802 1,439,979,045
윤성에프앤씨 (372170) 34,450 500 1.47 33,950 34,550 33,950 10,643 365,005,075
큐로셀 (372320) 26,400 -500 -1.86 26,850 27,350 26,100 21,026 560,833,200
아이티아이즈 (372800) 7,910 410 5.47 7,500 8,050 7,350 164,872 1,278,903,385
엑셀세라퓨틱스 (373110) 3,960 80 2.06 3,895 3,985 3,875 42,656 167,992,425
데이원컴퍼니 (373160) 7,090 50 .71 7,160 7,320 7,070 237,484 1,706,303,435
엠아이큐브솔루션 (373170) 8,350 -10 -.12 8,580 8,580 8,100 19,285 159,126,420
엑스플러스 (373200) 746 13 1.77 730 748 696 935,933 669,079,969
피코그램 (376180) 2,320 -5 -.22 2,260 2,325 2,260 41,293 94,318,888
에이치이엠파마 (376270) 21,600 450 2.13 21,150 21,600 21,000 21,202 451,592,250
씨유테크 (376290) 3,385 110 3.36 3,395 3,410 3,275 4,369 14,603,090
디어유 (376300) 48,500 800 1.68 47,700 48,900 47,000 208,363 10,018,619,950
노을 (376930) 2,240 0 0 2,240 2,285 2,235 315,387 712,717,968
원티드랩 (376980) 7,430 130 1.78 7,420 7,500 7,110 264,240 1,928,424,610
비트맥스 (377030) 1,767 -71 -3.86 1,839 1,890 1,759 429,160 768,272,455
프롬바이오 (377220) 2,190 50 2.34 2,145 2,190 2,130 87,393 189,186,467
이지트로닉스 (377330) 5,080 40 .79 5,000 5,080 4,980 11,350 56,841,957
리파인 (377450) 11,960 -60 -.5 11,990 12,190 11,900 21,798 261,006,570
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,730 0 0 16,770 16,810 16,580 47,661 795,441,390
필에너지 (378340) 14,800 130 .89 14,670 14,870 14,600 36,606 537,992,875
샤페론 (378800) 2,980 40 1.36 3,000 3,000 2,935 214,071 634,295,901
옵티코어 (380540) 2,200 100 4.76 2,160 2,375 2,125 1,792,211 4,008,112,152
제닉스 (381620) 7,980 130 1.66 7,850 8,010 7,850 58,032 461,097,355
온코크로스 (382150) 13,620 1140 9.13 12,860 14,140 12,860 4,528,345 62,060,373,825
지아이텍 (382480) 2,480 10 .4 2,460 2,485 2,450 123,278 303,860,587
지앤비에스 에코 (382800) 3,935 235 6.35 3,655 4,080 3,655 815,729 3,235,179,792
원준 (382840) 9,310 180 1.97 9,080 9,330 9,080 41,127 378,435,620
범한퓨얼셀 (382900) 17,250 -50 -.29 17,320 17,380 17,130 114,787 1,976,844,640
에코프로에이치엔 (383310) 28,150 350 1.26 27,900 28,150 27,500 45,904 1,277,715,900
디티앤씨알오 (383930) 4,230 15 .36 4,260 4,270 4,145 309,536 1,303,245,509
코어라인소프트 (384470) 6,700 160 2.45 6,540 6,700 6,380 374,460 2,440,911,680
파인메딕스 (387570) 7,890 20 .25 8,000 8,060 7,840 39,309 311,509,835
지투파워 (388050) 7,600 200 2.7 7,550 7,600 7,330 204,092 1,526,158,625
유일로보틱스 (388720) 72,500 800 1.12 72,000 72,700 71,500 66,043 4,758,753,700
라이콤 (388790) 2,565 100 4.06 2,465 2,580 2,465 165,364 420,851,027
파로스아이바이오 (388870) 6,200 -20 -.32 6,430 6,430 6,090 57,657 356,341,520
자람테크놀로지 (389020) 38,300 600 1.59 38,250 38,650 37,400 19,250 730,671,000
지니너스 (389030) 1,639 4 .24 1,696 1,700 1,570 261,793 418,112,458
포바이포 (389140) 26,900 2550 10.47 25,200 30,800 22,800 15,052,798 405,692,366,525
대명에너지 (389260) 15,210 490 3.33 14,830 15,210 14,720 44,350 665,439,350
인벤티지랩 (389470) 52,900 0 0 0 0 0 0 0
에스비비테크 (389500) 22,550 700 3.2 22,000 22,700 21,850 55,110 1,232,676,675
넥스트바이오메디컬 (389650) 39,400 -150 -.38 39,500 40,600 39,300 81,603 3,226,589,925
유디엠텍 (389680) 734 -22 -2.91 751 762 727 520,580 386,566,106
코닉오토메이션 (391710) 1,655 47 2.92 1,608 1,655 1,608 72,601 118,822,359
토마토시스템 (393210) 8,170 400 5.15 7,980 8,770 7,780 7,264,449 61,088,056,150
더블유씨피 (393890) 9,200 -90 -.97 9,370 9,430 8,870 1,098,665 10,004,011,565
대진첨단소재 (393970) 12,360 320 2.66 12,060 12,500 12,060 643,863 7,947,177,720
오픈엣지테크놀로지 (394280) 13,140 50 .38 13,110 13,380 13,060 46,845 617,351,070
쓰리빌리언 (394800) 6,870 220 3.31 6,710 7,010 6,670 853,637 5,860,503,130
넥스트칩 (396270) 6,950 -80 -1.14 7,140 7,140 6,900 45,298 316,098,080
세아메카닉스 (396300) 2,225 30 1.37 2,175 2,240 2,175 38,551 85,375,370
워트 (396470) 7,560 100 1.34 7,520 7,630 7,510 26,766 202,309,570
에이프릴바이오 (397030) 16,190 360 2.27 15,840 16,200 15,720 117,533 1,875,422,000
에스지헬스케어 (398120) 3,690 320 9.5 3,405 4,265 3,335 7,190,734 28,057,549,910
가온칩스 (399720) 43,200 300 .7 43,750 43,900 42,250 40,500 1,748,330,575
코난테크놀로지 (402030) 27,700 100 .36 28,550 28,650 27,450 73,175 2,036,025,300
그린리소스 (402490) 13,950 200 1.45 13,850 13,970 13,660 41,764 576,966,045
우듬지팜 (403490) 1,593 5 .31 1,587 1,605 1,564 743,822 1,183,783,082
HPSP (403870) 22,800 0 0 22,950 23,350 22,800 405,941 9,317,492,875
플라즈맵 (405000) 737 0 0 0 0 0 0 0
큐알티 (405100) 12,300 100 .82 12,200 12,610 12,200 22,612 280,300,100
나라셀라 (405920) 2,565 65 2.6 2,505 2,575 2,500 16,730 42,606,239
뷰티스킨 (406820) 13,630 190 1.41 13,440 14,680 13,440 60,714 846,699,495
꿈비 (407400) 10,480 -290 -2.69 10,790 11,070 10,400 891,618 9,458,960,735
스튜디오미르 (408900) 3,685 125 3.51 3,575 3,750 3,555 1,097,908 4,020,221,099
메쎄이상 (408920) 2,275 -20 -.87 2,305 2,385 2,260 201,225 468,286,664
샌즈랩 (411080) 8,840 160 1.84 8,650 8,920 8,580 668,112 5,854,349,155
레이저쎌 (412350) 3,270 35 1.08 3,300 3,300 3,205 18,592 60,351,030
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,600 -30 -.35 8,550 8,700 8,550 118,090 1,018,441,380
씨피시스템 (413630) 1,370 6 .44 1,376 1,377 1,355 16,069 21,948,712
비아이매트릭스 (413640) 13,770 -30 -.22 13,930 13,930 13,500 84,802 1,159,554,255
스튜디오삼익 (415380) 8,430 10 .12 8,470 8,470 8,370 3,976 33,406,660
신성에스티 (416180) 32,500 -500 -1.52 32,900 33,300 32,350 30,900 1,005,875,575
나노팀 (417010) 6,380 170 2.74 6,220 6,410 6,220 21,487 136,103,590
핑거스토리 (417180) 3,140 155 5.19 2,975 3,220 2,960 2,782,743 8,685,891,098
LS머트리얼즈 (417200) 11,120 90 .82 10,980 11,250 10,980 136,674 1,519,414,635
제이아이테크 (417500) 3,475 30 .87 3,460 3,530 3,450 32,108 111,681,005
트루엔 (417790) 9,240 -20 -.22 9,200 9,270 9,160 27,789 255,923,440
저스템 (417840) 7,500 90 1.21 7,370 7,730 7,310 12,686 95,459,120
오브젠 (417860) 10,200 230 2.31 9,970 11,290 9,750 63,562 658,806,220
모델솔루션 (417970) 11,410 60 .53 11,210 11,450 11,210 6,487 73,638,370
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,035 -15 -.49 3,090 3,090 2,990 81,883 248,036,877
밀리의서재 (418470) 12,980 280 2.2 12,700 13,000 12,580 34,002 438,801,855
제이오 (418550) 9,450 240 2.61 9,220 9,460 9,210 50,490 471,324,270
이에이트 (418620) 3,180 -20 -.63 3,190 3,195 3,125 22,514 71,082,600
삼기에너지솔루션즈 (419050) 1,713 43 2.57 1,655 1,715 1,655 177,340 301,072,697
엔젯 (419080) 7,800 -50 -.64 7,790 8,030 7,650 29,288 228,467,710
산돌 (419120) 7,320 100 1.39 7,150 7,330 7,150 26,540 191,926,350
SAMG엔터 (419530) 40,100 3300 8.97 36,750 41,550 36,400 425,731 16,795,469,650
비스토스 (419540) 1,857 -9 -.48 1,866 1,878 1,823 512,228 948,669,478
제이투케이바이오 (420570) 12,110 490 4.22 11,500 12,840 11,500 271,373 3,331,135,265
기가비스 (420770) 27,300 1000 3.8 26,700 27,450 26,450 13,749 372,536,550
벨로크 (424760) 1,002 8 .8 1,003 1,020 966 201,284 200,006,859
스마트레이더시스템 (424960) 9,890 110 1.12 9,850 9,980 9,810 46,142 456,057,325
마이크로투나노 (424980) 8,460 30 .36 8,850 9,150 8,400 325,460 2,824,352,885
티이엠씨 (425040) 6,590 140 2.17 6,490 6,680 6,490 48,614 320,683,660
티에프이 (425420) 17,100 20 .12 17,110 17,620 16,900 20,529 353,647,855
시지트로닉스 (429270) 5,290 -200 -3.64 5,490 5,640 5,210 95,243 510,894,270
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 6,410 210 3.39 6,210 6,500 6,030 2,198,395 13,920,268,540
케이쓰리아이 (431190) 4,610 145 3.25 4,475 5,180 4,475 1,977,845 9,607,964,170
와이랩 (432430) 6,330 260 4.28 6,110 6,330 6,070 231,562 1,447,583,220
케이엔에스 (432470) 10,390 -30 -.29 10,490 10,530 10,370 8,427 87,858,840
퀄리타스반도체 (432720) 15,520 320 2.11 16,000 16,070 15,400 275,079 4,315,667,240
엠에프씨 (432980) 3,940 85 2.2 3,855 4,000 3,855 56,770 223,013,730
모니터랩 (434480) 4,865 75 1.57 4,790 4,865 4,640 698,576 3,341,757,687
유안타제10호스팩 (435380) 2,130 -5 -.23 2,135 2,135 2,130 37,675 80,291,980
에르코스 (435570) 22,400 -850 -3.66 22,800 23,800 21,850 1,088,346 24,553,007,150
하나금융25호스팩 (435620) 10,690 0 0 10,700 10,700 10,690 15,518 165,891,135
에스케이증권제8호스팩 (435870) 2,130 0 0 2,130 2,137 2,130 114,491 244,352,582
삼현 (437730) 15,230 250 1.67 16,000 16,800 15,130 3,808,212 60,672,313,005
엔에이치스팩24호 (437780) 2,140 0 0 2,135 2,140 2,130 68,068 145,377,534
엔에이치스팩25호 (438580) 2,140 0 0 2,140 2,140 2,135 30,361 64,968,940
버넥트 (438700) 6,480 410 6.75 6,070 7,340 5,820 5,653,381 38,008,567,725
마녀공장 (439090) 19,660 540 2.82 19,240 20,050 19,200 444,840 8,767,746,305
삼성스팩7호 (439250) 10,680 10 .09 10,670 10,690 10,670 18,140 193,777,245
엔에이치스팩26호 (439410) 2,145 5 .23 2,140 2,145 2,135 9,345 20,005,825
블루엠텍 (439580) 7,500 1730 29.98 7,280 7,500 7,010 927,082 6,806,727,980
IBKS제20호스팩 (439730) 2,135 0 0 2,130 2,135 2,130 79,008 168,662,506
파두 (440110) 10,850 180 1.69 10,790 10,890 10,660 58,462 628,442,580
HB인베스트먼트 (440290) 2,015 -5 -.25 2,055 2,055 1,997 77,385 155,598,084
오픈놀 (440320) 8,100 130 1.63 8,220 8,350 7,980 315,878 2,568,567,920
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,135 0 0 2,130 2,135 2,125 17,474 37,171,255
파인엠텍 (441270) 5,800 270 4.88 5,530 5,940 5,470 346,755 2,016,484,790
유진스팩9호 (442130) 2,135 -5 -.23 2,145 2,145 2,135 5,414 11,577,470
대신밸런스제14호스팩 (442310) 2,150 10 .47 2,165 2,165 2,125 37,167 79,160,595
IBKS제21호스팩 (442770) 2,230 -15 -.67 2,230 2,250 2,230 36,108 80,952,640
미래에셋드림스팩1호 (442900) 10,280 0 0 10,280 10,300 10,280 5,716 58,780,940
레뷰코퍼레이션 (443250) 13,300 130 .99 13,110 13,380 13,090 32,003 423,874,510
에스피소프트 (443670) 6,970 10 .14 6,990 7,010 6,870 44,382 307,450,820
심플랫폼 (444530) 14,820 320 2.21 14,550 15,220 14,250 673,523 10,018,664,410
유안타제11호스팩 (444920) 2,020 0 0 2,025 2,030 2,015 7,471 15,123,785
에이직랜드 (445090) 31,600 400 1.28 31,900 32,250 31,200 58,287 1,847,886,725
퓨릿 (445180) 5,760 60 1.05 5,710 5,810 5,640 16,689 95,424,515
비엔케이제1호스팩 (445360) 2,115 0 0 2,120 2,120 2,115 4,692 9,934,775
큐리옥스바이오시스템즈 (445680) 24,950 450 1.84 24,200 25,500 24,200 89,261 2,229,002,250
신영스팩9호 (445970) 2,205 5 .23 2,200 2,210 2,200 5,351 11,804,345
유안타제12호스팩 (446150) 2,200 15 .69 2,195 2,205 2,190 16,361 35,985,920
미래에셋비전스팩2호 (446190) 2,495 -20 -.8 2,510 2,520 2,475 69,871 173,870,420
메가터치 (446540) 4,490 10 .22 4,485 4,625 4,370 1,689,150 7,610,384,270
하나26호스팩 (446750) 2,095 15 .72 2,090 2,095 2,080 2,792 5,828,620
키움제8호스팩 (446840) 2,170 -10 -.46 2,180 2,180 2,160 7,054 15,257,790
에코아이 (448280) 13,390 3090 30 13,390 13,390 13,390 91,191 1,220,506,740
하나27호스팩 (448370) 2,115 10 .48 2,120 2,120 2,105 972 2,050,660
코츠테크놀로지 (448710) 19,650 650 3.42 19,290 20,650 18,780 312,445 6,214,491,180
삼성스팩8호 (448740) 10,370 10 .1 10,350 10,370 10,350 13,325 137,932,020
IBKS제22호스팩 (448760) 2,195 0 0 2,225 2,225 2,195 11,889 26,155,000
미래에셋비전스팩3호 (448830) 2,155 5 .23 2,155 2,155 2,147 7,449 16,052,563
한국피아이엠 (448900) 17,250 2700 18.56 14,620 17,980 14,610 3,670,692 61,711,448,280
유안타제13호스팩 (449020) 2,080 5 .24 2,065 2,080 2,065 4,290 8,890,760
하이제8호스팩 (450050) 2,060 -10 -.48 2,070 2,075 2,060 46,351 95,635,470
하스 (450330) 10,060 1460 16.98 8,650 10,400 8,650 2,025,191 20,123,106,905
인스웨이브 (450520) 4,310 -10 -.23 4,280 4,440 4,250 159,123 688,786,380
유안타제14호스팩 (450940) 2,055 0 0 2,050 2,055 2,040 6,455 13,217,555
아스테라시스 (450950) 9,800 330 3.48 9,560 10,100 9,420 646,296 6,374,322,765
아이엠티 (451220) 10,150 40 .4 10,150 10,300 10,110 46,116 469,206,465
삐아 (451250) 12,440 1520 13.92 10,920 13,260 10,880 6,977,109 86,243,506,830
엔에이치스팩29호 (451700) 2,040 0 0 2,040 2,040 2,035 4,830 9,839,260
컨텍 (451760) 9,970 -210 -2.06 10,200 10,300 9,940 29,643 297,344,345
제이엔비 (452160) 4,990 20 .4 4,930 5,070 4,930 18,713 93,422,904
한빛레이저 (452190) 5,420 70 1.31 5,420 5,510 5,350 286,496 1,555,298,000
민테크 (452200) 4,010 0 0 3,980 4,050 3,865 19,800 79,335,260
한선엔지니어링 (452280) 6,740 70 1.05 6,650 6,740 6,640 14,664 98,182,660
캡스톤파트너스 (452300) 3,040 -35 -1.14 3,040 3,115 3,035 104,717 320,796,223
이닉스 (452400) 8,570 150 1.78 8,320 8,580 8,320 10,080 85,477,760
사피엔반도체 (452430) 19,790 680 3.56 19,110 19,880 19,020 80,416 1,567,045,180
피아이이 (452450) 8,060 -80 -.98 8,300 8,320 8,030 490,513 3,997,220,635
상상인제4호스팩 (452670) 2,015 0 0 2,015 2,020 2,010 11,260 22,696,841
신한제11호스팩 (452980) 2,005 0 0 2,010 2,010 2,005 15,148 30,381,492
그리드위즈 (453450) 19,150 940 5.16 18,450 19,150 18,100 139,824 2,617,184,490
에이에스텍 (453860) 22,800 1450 6.79 21,550 22,900 21,450 68,983 1,539,230,200
하나29호스팩 (454640) 2,155 5 .23 2,160 2,160 2,135 4,532 9,732,040
하나28호스팩 (454750) 2,050 10 .49 2,040 2,050 2,035 17,995 36,798,030
KB제25호스팩 (455250) 2,110 0 0 2,110 2,115 2,105 3,491 7,365,955
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 23,900 200 .84 23,950 24,100 23,750 19,545 467,119,575
에스케이증권제9호스팩 (455910) 2,060 0 0 2,060 2,060 2,050 2,375 4,887,060
아이씨티케이 (456010) 15,340 -110 -.71 15,390 15,430 15,120 573,316 8,747,379,485
이엔셀 (456070) 14,090 90 .64 14,000 14,340 13,990 27,966 394,548,630
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,150 5 .23 2,170 2,170 2,140 9,389 20,154,235
한켐 (457370) 9,080 80 .89 9,020 9,180 9,010 30,258 274,725,240
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 17,500 0 0 17,600 17,910 17,280 135,905 2,372,985,435
벡트 (457600) 4,170 -45 -1.07 4,270 4,320 4,145 240,700 1,011,429,606
대신밸런스제16호스팩 (457630) 2,120 15 .71 2,100 2,120 2,100 6,154 12,941,965
에스케이증권제10호스팩 (457940) 2,060 5 .24 2,055 2,060 2,050 6,034 12,399,075
한국제12호스팩 (458610) 2,150 10 .47 2,145 2,150 2,135 1,145 2,455,585
성우 (458650) 14,710 220 1.52 14,600 14,770 14,580 34,313 502,969,310
씨어스테크놀로지 (458870) 13,690 500 3.79 13,250 13,770 13,060 37,210 503,854,195
위츠 (459100) 7,050 10 .14 7,010 7,160 7,010 28,600 202,107,060
나우로보틱스 (459510) 15,400 8600 126.47 17,000 18,700 14,100 25,222,444 421,228,182,895
아이빔테크놀로지 (460470) 3,530 20 .57 3,550 3,565 3,505 78,722 277,789,800
에스엠씨지 (460870) 7,310 660 9.92 6,700 7,490 6,700 3,973,393 28,796,715,545
현대힘스 (460930) 17,390 30 .17 17,440 17,570 17,260 157,720 2,746,505,940
피앤에스미캐닉스 (460940) 13,920 1070 8.33 12,850 13,960 12,850 204,499 2,769,989,785
아이엠비디엑스 (461030) 8,940 250 2.88 9,690 10,200 8,730 953,891 9,136,938,680
아이스크림미디어 (461300) 15,580 -90 -.57 15,700 15,850 15,530 26,373 412,873,215
에이치엠씨제6호스팩 (462020) 2,030 10 .5 2,020 2,030 2,020 1,979 4,007,450
이노스페이스 (462350) 21,000 0 0 21,000 21,300 20,650 32,059 675,958,525
라메디텍 (462510) 8,650 660 8.26 8,000 8,700 7,970 155,666 1,313,263,920
더즌 (462860) 4,175 -90 -2.11 4,340 4,455 4,165 3,771,454 16,222,918,504
아이지넷 (462980) 3,125 45 1.46 3,095 3,150 3,075 490,799 1,431,065,681
모티브링크 (463480) 12,920 100 .78 12,870 13,210 12,870 313,895 4,082,978,490
에스오에스랩 (464080) 10,530 130 1.25 10,410 10,580 10,410 113,882 1,197,748,010
티디에스팜 (464280) 12,470 260 2.13 12,210 12,620 12,160 31,773 396,142,320
한국제13호스팩 (464440) 2,120 5 .24 2,125 2,125 2,120 2,709 5,754,505
아이언디바이스 (464500) 3,445 -25 -.72 3,470 3,500 3,395 97,099 334,603,127
닷밀 (464580) 6,210 210 3.5 6,020 6,420 6,000 127,079 790,540,375
KB제27호스팩 (464680) 2,000 3 .15 2,000 2,005 1,997 73,490 147,130,636
교보15호스팩 (465320) 2,115 5 .24 2,115 2,120 2,110 7,861 16,634,585
인스피언 (465480) 8,260 180 2.23 8,090 8,500 7,950 408,434 3,339,143,720
클로봇 (466100) 18,700 290 1.58 18,870 19,310 18,550 1,175,189 22,284,066,115
사이냅소프트 (466410) 13,320 -10 -.08 13,340 13,550 13,230 23,792 317,349,350
엔에이치스팩30호 (466910) 1,997 0 0 2,000 2,000 1,996 49,575 99,032,982
IBKS제23호스팩 (467930) 2,120 0 0 2,120 2,120 2,110 55,231 116,559,400
삼성스팩9호 (468510) 1,969 -61 -3 2,030 2,040 1,964 236,276 469,432,416
유진스팩10호 (468760) 2,120 0 0 2,115 2,120 2,115 2,684 5,681,095
IBKS제24호스팩 (469480) 2,110 -5 -.24 2,110 2,110 2,100 52,745 110,885,975
아이비젼웍스 (469750) 936 -4 -.43 940 944 930 51,233 47,920,747
하나30호스팩 (469880) 2,015 5 .25 2,010 2,015 2,005 11,160 22,411,325
하나31호스팩 (469900) 2,055 10 .49 2,045 2,055 2,040 13,118 26,903,654
대신밸런스제17호스팩 (471050) 2,145 -5 -.23 2,130 2,150 2,125 11,693 24,879,832
셀로맥스사이언스 (471820) 5,120 -220 -4.12 5,330 5,380 5,100 30,069 158,126,985
신영스팩10호 (472220) 2,140 10 .47 2,130 2,140 2,105 27,616 58,252,250
에스케이증권제11호스팩 (472230) 2,060 10 .49 2,050 2,060 2,045 7,446 15,306,470
폰드그룹 (472850) 6,280 240 3.97 6,060 6,350 6,060 287,296 1,800,450,100
에스케이증권제12호스팩 (473000) 2,070 5 .24 2,065 2,070 2,060 919 1,896,760
유안타제15호스팩 (473050) 2,000 1 .05 1,999 2,000 1,994 4,496 8,980,629
비엔케이제2호스팩 (473370) 2,005 5 .25 2,005 2,005 2,000 2,625 5,255,225
에스케이증권제13호스팩 (473950) 2,055 10 .49 2,040 2,055 2,040 17,316 35,483,492
노머스 (473980) 28,900 450 1.58 28,650 29,300 27,800 201,378 5,766,736,075
루미르 (474170) 8,870 -40 -.45 8,880 8,980 8,830 46,472 412,560,660
유안타제16호스팩 (474490) 2,000 0 0 2,000 2,000 1,985 15,499 30,871,788
RF시스템즈 (474610) 5,480 130 2.43 5,380 5,830 5,380 2,368,372 13,277,846,095
신한제12호스팩 (474660) 2,090 -5 -.24 2,090 2,095 2,090 2,386 4,996,980
신한제13호스팩 (474930) 2,135 10 .47 2,110 2,135 2,110 14,861 31,622,985
하나32호스팩 (475240) 2,140 5 .23 2,120 2,140 2,110 6,087 12,976,235
하나33호스팩 (475250) 2,140 15 .71 2,100 2,145 2,100 75,244 161,348,955
씨메스 (475400) 26,500 100 .38 26,850 26,900 26,200 93,094 2,476,256,650
미트박스 (475460) 11,180 130 1.18 11,190 11,390 11,080 109,731 1,229,295,445
에이럭스 (475580) 11,780 130 1.12 11,870 11,870 11,580 80,633 944,388,215
에스켐 (475660) 5,160 30 .58 5,140 5,240 5,090 12,214 63,240,910
오름테라퓨틱 (475830) 17,400 -330 -1.86 17,730 17,920 17,370 323,029 5,673,253,230
토모큐브 (475960) 20,650 1190 6.12 19,250 21,000 19,230 671,352 13,525,706,625
온코닉테라퓨틱스 (476060) 22,200 50 .23 22,150 22,800 22,050 315,589 7,057,536,075
M83 (476080) 15,010 210 1.42 14,820 15,150 14,790 59,257 889,203,125
KB제28호스팩 (476470) 2,260 30 1.35 2,230 2,265 2,210 27,082 60,419,042
에이치엠씨제7호스팩 (477340) 1,989 1 .05 1,990 1,990 1,985 3,030 6,026,835
미래에셋비전스팩4호 (477380) 1,997 -3 -.15 2,000 2,010 1,997 21,390 42,844,880
미래에셋비전스팩5호 (477470) 2,065 0 0 2,060 2,095 2,055 6,399 13,271,820
DB금융스팩12호 (477760) 2,090 0 0 2,090 2,100 2,075 7,298 15,240,655
이베스트스팩6호 (478110) 2,015 0 0 2,005 2,015 2,005 7,074 14,197,845
KB제29호스팩 (478390) 2,075 5 .24 2,070 2,075 2,060 44,661 92,095,155
미래에셋비전스팩6호 (478440) 2,005 0 0 2,000 2,010 2,000 12,341 24,727,315
블랙야크아이앤씨 (478560) 3,710 -40 -1.07 3,750 3,805 3,670 83,484 309,581,680
대신밸런스제18호스팩 (478780) 2,090 10 .48 2,070 2,090 2,065 9,700 20,142,055
한국제15호스팩 (479880) 2,050 5 .24 2,040 2,050 2,030 7,135 14,551,220
위너스 (479960) 19,550 -550 -2.74 20,100 20,500 19,550 274,689 5,506,905,970
에이유브랜즈 (481070) 13,120 220 1.71 12,880 13,270 12,820 42,215 549,282,345
엔에이치스팩31호 (481890) 2,030 10 .5 2,020 2,030 2,020 8,334 16,872,090
교보16호스팩 (482520) 2,060 10 .49 2,050 2,060 2,045 66,355 136,269,165
삼양엔씨켐 (482630) 17,230 190 1.12 17,270 17,320 17,070 87,409 1,504,760,435
미래에셋비전스팩7호 (482680) 1,985 -1 -.05 1,987 1,988 1,983 86,699 172,101,705
대신밸런스제19호스팩 (482690) 2,080 5 .24 2,065 2,085 2,060 15,793 32,700,590
하나34호스팩 (484130) 2,060 10 .49 2,050 2,060 2,045 15,152 31,196,740
티엑스알로보틱스 (484810) 19,340 -140 -.72 19,520 19,780 19,210 417,449 8,085,489,710
KB제30호스팩 (486630) 2,050 0 0 2,050 2,055 2,040 8,949 18,299,640
신한제14호스팩 (487360) 2,040 0 0 2,030 2,050 2,030 13,823 28,227,835
키움제10호스팩 (487720) 2,105 5 .24 2,100 2,115 2,085 2,385 5,015,695
신한제15호스팩 (487830) 2,040 5 .25 2,035 2,045 2,030 13,774 28,162,817
유진스팩11호 (488060) 2,045 0 0 2,040 2,070 2,040 6,951 14,357,170
교보17호스팩 (489210) 2,055 5 .24 2,050 2,055 2,040 7,870 16,113,100
키움제11호스팩 (489480) 2,035 -15 -.73 2,040 2,060 2,025 17,314 35,245,244
엘케이켐 (489500) 26,800 50 .19 27,100 27,300 26,600 120,351 3,246,190,500
디비금융제13호스팩 (489730) 2,045 15 .74 2,030 2,045 2,020 5,328 10,862,350
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,997 2 .1 1,992 1,997 1,992 9,066 18,063,884
한화플러스제5호스팩 (498390) 1,998 -1 -.05 1,999 1,999 1,995 30,128 60,210,742
글로벌에스엠 (900070) 432 2 .47 433 433 419 16,173 6,888,312
애머릿지 (900100) 1,135 -26 -2.24 1,144 1,155 1,130 66,608 75,807,348
이스트아시아홀딩스 (900110) 48 1 2.13 47 48 47 4,273,004 201,569,536
씨엑스아이 (900120) 58 1 1.75 57 59 56 2,421,361 138,528,627
크리스탈신소재 (900250) 920 -1 -.11 922 931 917 343,332 316,658,832
로스웰 (900260) 549 6 1.1 540 550 540 31,584 17,214,970
헝셩그룹 (900270) 240 0 0 241 243 236 1,509,754 361,288,021
GRT (900290) 3,420 10 .29 3,495 3,575 3,325 578,019 1,997,009,240
오가닉티코스메틱 (900300) 350 -2 -.57 355 355 345 114,891 40,039,184
컬러레이 (900310) 791 -1 -.13 796 819 783 30,795 24,246,296
윙입푸드 (900340) 1,380 -1 -.07 1,391 1,404 1,370 112,935 155,895,554
SBI핀테크솔루션즈 (950110) 4,900 5 .1 4,900 4,900 4,885 505 2,467,985
엑세스바이오 (950130) 4,825 -50 -1.03 4,865 4,955 4,825 43,169 211,140,335
잉글우드랩 (950140) 11,690 860 7.94 10,890 11,860 10,730 1,135,801 13,077,983,225
코오롱티슈진 (950160) 37,450 250 .67 37,800 38,150 36,800 221,538 8,340,521,400
JTC (950170) 5,880 280 5 5,600 5,900 5,500 513,164 2,953,328,305
고스트스튜디오 (950190) 7,630 -10 -.13 7,700 7,700 7,500 8,117 61,671,855
소마젠 (950200) 3,660 80 2.23 3,625 3,660 3,540 19,863 71,795,925
네오이뮨텍 (950220) 1,027 -2 -.19 1,028 1,040 1,005 568,384 579,423,079

Leave a Comment