KOSDAQ 일별 조회 데이터 [1800] (2025-05-12)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 136,400 -3100 -2.22 139,300 139,700 135,600 89,190 12,226,645,400
중앙에너비스 (000440) 13,140 -190 -1.43 13,330 13,330 13,110 8,245 108,483,600
신라섬유 (001000) 1,701 1 .06 1,694 1,708 1,683 88,989 151,126,642
안국약품 (001540) 7,120 -20 -.28 7,110 7,160 7,030 59,693 423,647,930
무림SP (001810) 1,577 -17 -1.07 1,594 1,594 1,555 14,032 22,011,860
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,950 -5 -.13 3,975 3,975 3,925 9,180 36,238,795
삼일기업공사 (002290) 3,400 15 .44 3,385 3,430 3,335 91,537 309,752,794
한탑 (002680) 760 -2 -.26 762 764 758 33,608 25,599,920
신신제약 (002800) 6,250 110 1.79 6,130 6,430 6,130 249,277 1,568,733,990
선광 (003100) 16,510 60 .36 16,480 16,610 16,270 8,167 134,672,565
대주산업 (003310) 2,310 50 2.21 2,255 2,425 2,210 5,147,050 12,049,311,101
하림지주 (003380) 6,450 340 5.56 6,130 6,490 6,100 431,413 2,736,209,530
에이스침대 (003800) 25,650 100 .39 25,550 25,650 25,400 6,282 160,203,175
한국가구 (004590) 4,430 10 .23 4,420 4,480 4,405 50,346 223,769,290
창해에탄올 (004650) 9,110 -160 -1.73 9,100 9,190 8,980 101,526 920,467,190
대륙제관 (004780) 3,835 5 .13 3,840 3,850 3,800 5,172 19,757,930
동국산업 (005160) 3,765 65 1.76 3,700 3,765 3,700 61,750 230,063,705
동진쎄미켐 (005290) 30,500 2350 8.35 28,600 30,600 28,500 690,636 20,514,844,600
푸드웰 (005670) 4,935 5 .1 4,930 4,950 4,885 12,675 62,425,065
대원산업 (005710) 7,770 -180 -2.26 7,910 7,930 7,710 32,431 252,822,905
한일사료 (005860) 3,600 -10 -.28 3,610 3,625 3,580 82,739 298,135,785
매일홀딩스 (005990) 10,130 140 1.4 10,000 10,160 9,960 7,473 75,397,685
국영지앤엠 (006050) 1,309 20 1.55 1,304 1,318 1,285 488,042 637,588,434
피제이전자 (006140) 5,830 110 1.92 5,730 5,850 5,640 38,217 220,564,655
동구바이오제약 (006620) 5,410 -20 -.37 5,430 5,480 5,360 36,806 198,924,200
서부T&D (006730) 6,040 210 3.6 5,890 6,040 5,880 121,492 726,932,670
보성파워텍 (006910) 2,860 60 2.14 2,855 2,920 2,850 536,483 1,547,365,630
모헨즈 (006920) 3,065 -260 -7.82 2,805 3,185 2,800 1,102,364 3,301,375,181
푸른저축은행 (007330) 8,500 60 .71 8,460 8,500 8,400 14,404 121,670,900
진양제약 (007370) 6,140 40 .66 6,110 6,190 6,070 53,171 325,299,655
네이처셀 (007390) 25,350 -800 -3.06 25,700 26,900 25,100 564,234 14,577,015,475
와이엠 (007530) 2,365 -80 -3.27 2,440 2,440 2,365 12,037 28,730,622
대원 (007680) 4,650 75 1.64 4,575 4,670 4,505 14,350 66,177,942
소노스퀘어 (007720) 921 29 3.25 890 928 887 451,435 411,225,000
한일화학 (007770) 10,010 0 0 10,180 10,180 10,010 1,284 12,898,670
에스엠코어 (007820) 4,480 -40 -.88 4,520 4,570 4,295 78,028 350,789,671
원풍물산 (008290) 531 31 6.2 505 539 500 130,832 68,354,247
원풍 (008370) 4,065 15 .37 4,050 4,085 4,030 11,897 48,435,015
부스타 (008470) 3,390 -15 -.44 3,380 3,400 3,350 3,769 12,718,925
대동기어 (008830) 21,800 1600 7.92 22,450 22,450 21,300 1,420,814 31,152,774,300
삼아제약 (009300) 17,130 -100 -.58 17,210 17,290 17,100 7,959 136,625,350
포스코엠텍 (009520) 12,020 210 1.78 11,950 12,070 11,840 84,350 1,008,568,070
삼보산업 (009620) 3,775 870 29.95 3,240 3,775 3,120 6,229,738 22,534,317,634
이렘 (009730) 1,006 17 1.72 1,038 1,038 995 493,532 497,701,945
엠에스씨 (009780) 6,480 -60 -.92 6,540 6,590 6,470 55,242 360,776,650
대한광통신 (010170) 620 26 4.38 594 622 583 566,944 345,883,041
흥국 (010240) 5,250 20 .38 5,250 5,330 5,180 28,517 149,420,760
아이티센엔텍 (010280) 825 30 3.77 795 834 785 552,841 453,268,744
오리콤 (010470) 6,340 10 .16 6,390 6,430 6,300 55,803 354,618,150
경동제약 (011040) 5,810 20 .35 5,790 5,810 5,780 9,162 53,071,130
형지I&C (011080) 2,505 190 8.21 2,385 2,865 2,355 36,929,949 97,559,933,348
유니크 (011320) 3,570 -100 -2.72 3,560 3,620 3,380 220,725 775,017,631
서한 (011370) 858 26 3.13 832 858 831 157,324 133,072,534
세보엠이씨 (011560) 10,100 10 .1 10,090 10,110 10,050 22,934 231,466,900
뉴인텍 (012340) 544 10 1.87 536 547 526 69,907 37,632,289
원일특강 (012620) 7,200 30 .42 7,170 7,260 7,130 6,978 49,937,770
리드코프 (012700) 3,990 85 2.18 3,910 3,990 3,905 63,812 251,546,450
신일제약 (012790) 6,540 10 .15 6,530 6,540 6,470 28,435 184,992,400
모베이스전자 (012860) 1,516 32 2.16 1,498 1,519 1,490 106,040 159,607,972
하이록코리아 (013030) 27,000 -550 -2 27,600 27,850 26,850 87,328 2,369,228,125
동원개발 (013120) 2,330 20 .87 2,315 2,385 2,300 130,801 305,641,123
아진산업 (013310) 3,000 100 3.45 2,910 3,010 2,900 195,384 582,532,714
CBI (013720) 1,949 146 8.1 1,803 2,030 1,803 1,114,795 2,142,661,887
스페코 (013810) 3,490 -10 -.29 3,555 3,630 3,465 256,306 907,608,373
아가방컴퍼니 (013990) 7,350 60 .82 7,300 7,740 7,210 2,096,156 15,682,278,615
메디앙스 (014100) 2,500 80 3.31 2,390 2,580 2,385 138,139 346,445,670
원익큐브 (014190) 1,589 56 3.65 1,535 1,602 1,535 184,675 291,889,958
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,660 42 2.6 1,620 1,701 1,611 951,207 1,577,217,127
고려제약 (014570) 4,885 45 .93 4,840 4,900 4,815 11,819 57,435,210
성광벤드 (014620) 25,150 -2200 -8.04 27,550 27,600 25,050 763,525 19,641,231,575
오리엔탈정공 (014940) 5,270 -290 -5.22 5,600 5,620 5,250 514,997 2,785,777,160
삼륭물산 (014970) 8,350 -630 -7.02 10,130 10,200 8,000 3,947,214 34,753,841,875
코콤 (015710) 4,250 60 1.43 4,240 4,255 4,185 44,993 190,451,375
성우하이텍 (015750) 5,740 200 3.61 5,620 5,750 5,590 449,756 2,554,317,620
리더스코스메틱 (016100) 2,370 -5 -.21 2,385 2,390 2,345 5,355 12,637,545
SGC E&C (016250) 15,930 90 .57 15,840 15,990 15,520 8,385 132,858,830
큐캐피탈 (016600) 268 5 1.9 264 269 264 148,936 39,710,878
디모아 (016670) 4,740 145 3.16 4,595 4,800 4,530 16,087 75,416,065
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,892 16 .85 1,883 1,949 1,790 307,444 584,506,439
신원종합개발 (017000) 3,195 95 3.06 3,190 3,255 3,085 186,726 595,420,541
인터엠 (017250) 1,057 19 1.83 1,028 1,057 1,028 27,020 28,117,452
삼현철강 (017480) 4,490 70 1.58 4,420 4,530 4,405 7,055 31,568,694
세명전기 (017510) 7,310 290 4.13 7,170 7,390 7,000 2,581,296 18,687,701,130
대림제지 (017650) 6,600 0 0 6,600 6,710 6,580 30,551 202,057,180
한국알콜 (017890) 9,300 0 0 9,300 9,300 9,190 16,233 149,964,620
유니슨 (018000) 1,484 174 13.28 1,321 1,531 1,321 9,708,015 14,270,606,350
진로발효 (018120) 17,930 60 .34 17,900 17,950 17,680 1,634 29,250,250
브이티 (018290) 38,450 -2550 -6.22 41,450 41,500 37,900 821,967 32,439,690,750
삼목에스폼 (018310) 22,100 1400 6.76 20,700 22,200 20,450 50,976 1,107,332,250
우진비앤지 (018620) 903 4 .44 899 909 889 20,135 18,126,062
서울제약 (018680) 3,360 -5 -.15 3,365 3,480 3,355 7,186 24,255,600
바른손 (018700) 817 -14 -1.68 831 831 817 63,955 52,694,760
베뉴지 (019010) 2,145 5 .23 2,180 2,180 2,115 29,060 61,799,760
와이지-원 (019210) 6,020 250 4.33 5,880 6,140 5,880 541,451 3,253,053,655
일지테크 (019540) 3,885 30 .78 3,855 3,905 3,825 17,721 68,748,275
SBI인베스트먼트 (019550) 733 4 .55 722 736 721 533,838 389,685,423
플루토스 (019570) 295 6 2.08 292 302 289 343,981 101,429,439
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,174 0 0 0 0 0 0 0
서연탑메탈 (019770) 3,700 75 2.07 3,670 3,730 3,630 40,390 149,169,210
에너토크 (019990) 5,900 100 1.72 5,800 5,960 5,800 34,358 201,905,550
대신정보통신 (020180) 1,165 41 3.65 1,111 1,172 1,111 1,012,528 1,163,633,283
대동금속 (020400) 6,410 60 .94 6,450 6,530 6,410 11,250 72,570,780
시공테크 (020710) 4,000 -1710 -29.95 4,005 4,230 4,000 7,360,983 29,570,764,789
대호특수강 (021040) 1,911 -50 -2.55 1,790 2,355 1,613 5,405,765 10,631,772,034
대호특수강우 (021045) 4,050 -10 -.25 3,780 4,050 3,520 112,346 445,246,550
에이티넘인베스트 (021080) 2,360 25 1.07 2,335 2,375 2,330 208,485 491,403,250
KCC건설 (021320) 4,490 120 2.75 4,350 4,560 4,315 23,256 104,617,160
한국큐빅 (021650) 2,270 35 1.57 2,235 2,270 2,235 12,296 27,752,144
메이슨캐피탈 (021880) 325 36 12.46 300 346 284 11,289,487 3,622,241,696
TKG애강 (022220) 910 5 .55 903 914 900 28,998 26,352,197
태광 (023160) 18,000 -2600 -12.62 20,050 20,150 17,860 1,240,424 23,019,822,890
유진기업 (023410) 3,480 10 .29 3,470 3,510 3,440 334,586 1,162,227,088
제이스코홀딩스 (023440) 1,758 10 .57 1,748 1,805 1,740 225,674 399,870,692
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,400 150 1.82 8,290 8,440 8,250 43,889 367,826,300
한국캐피탈 (023760) 610 10 1.67 600 610 599 283,756 171,594,415
플레이위드 (023770) 3,060 -15 -.49 3,100 3,100 3,030 3,825 11,735,685
동일스틸럭스 (023790) 997 -8 -.8 1,005 1,014 990 42,004 41,918,131
풍국주정 (023900) 9,000 20 .22 8,980 9,040 8,980 5,307 47,771,540
대한약품 (023910) 27,550 200 .73 27,600 27,600 27,200 14,833 405,154,700
흥구석유 (024060) 11,150 -680 -5.75 11,560 11,600 10,970 255,724 2,860,780,525
KB오토시스 (024120) 3,470 -60 -1.7 3,525 3,525 3,445 28,486 99,260,995
한일단조 (024740) 2,185 -190 -8 2,250 2,295 2,155 1,497,352 3,301,446,021
유성티엔에스 (024800) 2,505 160 6.82 2,385 2,505 2,355 184,766 452,462,109
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 10,190 2350 29.97 9,200 10,190 8,710 792,743 7,574,714,380
KBI메탈 (024840) 2,015 63 3.23 1,954 2,020 1,954 488,028 975,087,146
HLB이노베이션 (024850) 2,050 -65 -3.07 2,115 2,120 2,030 345,272 711,783,070
케이피에프 (024880) 4,065 -5 -.12 4,095 4,100 4,040 28,334 115,148,845
경창산업 (024910) 1,745 23 1.34 1,722 1,745 1,720 74,470 129,487,982
PN풍년 (024940) 4,360 145 3.44 4,225 4,400 4,205 193,658 835,313,002
삼천리자전거 (024950) 4,270 40 .95 4,230 4,300 4,220 26,538 113,043,040
시노펙스 (025320) 6,550 -220 -3.25 6,720 6,870 6,520 737,000 4,869,673,365
DH오토웨어 (025440) 697 12 1.75 680 703 680 75,918 52,674,908
한국선재 (025550) 4,085 495 13.79 3,720 4,500 3,650 18,747,544 79,520,950,138
한국정보통신 (025770) 7,680 -20 -.26 7,750 7,750 7,630 7,127 54,759,940
신라에스지 (025870) 6,070 20 .33 6,050 6,170 6,010 6,359 38,622,280
케이씨피드 (025880) 2,895 160 5.85 2,805 2,955 2,795 1,038,625 3,006,886,808
동화기업 (025900) 8,530 220 2.65 8,380 8,550 8,250 50,578 427,081,040
동신건설 (025950) 46,700 -500 -1.06 48,500 49,200 46,000 133,431 6,401,995,650
아난티 (025980) 7,040 -10 -.14 7,050 7,260 6,970 709,490 5,052,551,300
제이에스티나 (026040) 1,653 0 0 1,651 1,667 1,609 38,380 62,672,575
특수건설 (026150) 8,500 440 5.46 8,110 8,560 8,110 394,061 3,319,854,085
광진실업 (026910) 2,725 185 7.28 2,540 2,735 2,540 27,626 72,918,665
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,420 -10 -.41 2,445 2,460 2,400 117,218 284,130,180
아주IB투자 (027360) 2,320 15 .65 2,305 2,355 2,295 273,985 639,262,998
상보 (027580) 1,089 23 2.16 1,066 1,099 1,061 267,967 290,481,203
팜스토리 (027710) 1,264 38 3.1 1,226 1,269 1,218 407,244 510,134,376
대성창투 (027830) 2,075 -10 -.48 1,800 2,195 1,777 11,157,077 22,456,639,506
휴맥스홀딩스 (028080) 2,300 55 2.45 2,245 2,300 2,175 88,063 198,277,640
HLB (028300) 56,900 -900 -1.56 57,500 57,500 56,500 318,547 18,082,961,000
광무 (029480) 2,525 -85 -3.26 2,610 2,635 2,510 254,250 647,838,610
코엔텍 (029960) 8,930 0 0 8,950 8,950 8,930 2,507 22,397,820
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,400 -100 -.44 22,900 22,900 22,250 408,501 9,186,247,575
원익홀딩스 (030530) 4,450 150 3.49 4,370 4,480 4,260 2,572,248 11,347,081,245
양지사 (030960) 8,690 0 0 8,620 8,720 8,620 16,264 141,249,090
아이즈비전 (031310) 1,766 -38 -2.11 1,852 1,852 1,750 624,547 1,107,835,645
에스에이엠티 (031330) 2,810 60 2.18 2,760 2,810 2,745 402,187 1,117,893,535
오스템 (031510) 1,093 4 .37 1,071 1,103 1,071 7,430 8,110,298
디에이치엑스컴퍼니 (031860) 1,330 52 4.07 1,328 1,387 1,285 163,112 218,958,845
피에스케이홀딩스 (031980) 37,900 1500 4.12 37,000 38,000 36,600 143,719 5,366,835,300
아즈텍WB (032080) 1,363 10 .74 1,387 1,387 1,341 31,107 42,322,876
다우데이타 (032190) 13,360 440 3.41 13,180 13,670 13,130 288,853 3,875,540,810
삼일 (032280) 1,613 48 3.07 1,569 1,631 1,565 241,682 388,648,851
한국파마 (032300) 14,170 -50 -.35 14,210 14,210 14,050 10,257 144,478,440
케이엠더블유 (032500) 8,780 -80 -.9 8,950 8,950 8,640 59,023 518,403,570
TJ미디어 (032540) 4,880 0 0 4,880 4,880 4,825 7,430 36,011,815
피델릭스 (032580) 1,287 -1 -.08 1,288 1,302 1,260 131,353 168,973,539
유비케어 (032620) 3,830 55 1.46 3,785 3,855 3,765 185,494 708,466,305
소프트센 (032680) 348 9 2.65 340 351 338 727,458 252,273,924
소프트센우 (032685) 7,170 -50 -.69 7,110 7,270 7,110 988 7,027,450
삼진 (032750) 4,400 90 2.09 4,285 4,400 4,285 28,529 124,641,407
엠젠솔루션 (032790) 1,228 32 2.68 1,196 1,228 1,196 88,043 107,010,857
판타지오 (032800) 575 -4 -.69 579 583 568 134,292 77,095,725
우리기술 (032820) 1,818 10 .55 1,809 1,871 1,809 4,685,442 8,652,157,430
비트컴퓨터 (032850) 5,420 120 2.26 5,350 5,500 5,290 282,089 1,528,032,045
더라미 (032860) 1,430 -45 -3.05 1,472 1,489 1,411 104,818 151,161,720
원익 (032940) 3,840 -5 -.13 3,880 3,880 3,770 62,562 239,690,259
동일기연 (032960) 10,680 70 .66 10,610 10,720 10,610 1,844 19,724,900
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 857 -13 -1.49 868 870 854 24,611 21,094,862
제룡전기 (033100) 33,450 2300 7.38 31,500 34,650 31,400 579,883 19,453,879,600
디지틀조선 (033130) 1,687 31 1.87 1,669 1,720 1,653 144,575 242,641,081
엠케이전자 (033160) 8,140 230 2.91 7,920 8,190 7,830 173,195 1,397,723,375
시그네틱스 (033170) 695 30 4.51 665 695 665 209,506 142,290,491
모아텍 (033200) 2,840 -25 -.87 2,875 2,910 2,805 3,755 10,738,954
인성정보 (033230) 2,300 55 2.45 2,240 2,425 2,215 7,087,308 16,649,765,631
코웰패션 (033290) 2,040 15 .74 2,025 2,045 2,005 54,451 110,580,270
엠투엔 (033310) 1,975 9 .46 1,966 1,999 1,937 59,465 116,468,138
제이씨현시스템 (033320) 5,750 170 3.05 5,690 6,230 5,580 3,444,012 20,554,919,635
좋은사람들 (033340) 838 15 1.82 811 860 810 937,711 787,925,583
동성화인텍 (033500) 24,050 -2600 -9.76 26,850 27,000 24,050 844,409 21,159,298,125
파라텍 (033540) 1,433 -12 -.83 1,440 1,475 1,419 203,972 293,963,643
블루콤 (033560) 3,600 -15 -.41 3,615 3,700 3,550 56,056 202,179,320
네패스 (033640) 7,130 240 3.48 6,940 7,130 6,890 62,792 441,507,220
피노 (033790) 5,420 -60 -1.09 5,800 5,800 5,310 122,157 664,761,450
티비씨 (033830) 758 -10 -1.3 770 780 756 226,870 173,180,775
해성산업 (034810) 6,480 160 2.53 6,400 6,490 6,250 30,496 195,502,490
해성산업1우 (03481K) 7,090 30 .42 7,060 7,300 6,960 4,227 29,957,100
조아제약 (034940) 1,056 39 3.83 1,017 1,057 1,017 25,222 26,107,091
한국기업평가 (034950) 89,900 0 0 89,900 90,300 89,600 3,024 272,208,200
그래디언트 (035080) 14,130 100 .71 14,020 14,180 13,960 24,567 346,301,000
프럼파스트 (035200) 4,650 170 3.79 4,520 4,820 4,420 483,242 2,256,791,703
골드앤에스 (035290) 455 1 .22 453 460 446 243,642 110,340,231
기산텔레콤 (035460) 2,145 -65 -2.94 2,210 2,225 2,145 91,452 198,741,420
KG이니시스 (035600) 8,850 70 .8 8,780 8,860 8,760 76,499 675,062,180
솔본 (035610) 3,790 -5 -.13 3,795 3,820 3,775 48,005 182,233,539
바른손이앤에이 (035620) 407 -2 -.49 409 413 403 91,998 37,462,251
CJ ENM (035760) 56,100 500 .9 56,900 56,900 55,500 76,773 4,304,007,200
이지홀딩스 (035810) 3,605 115 3.3 3,500 3,615 3,500 210,087 747,767,428
서희건설 (035890) 1,689 30 1.81 1,659 1,689 1,657 423,021 709,080,203
JYP Ent. (035900) 67,300 -2200 -3.17 68,300 68,500 66,500 377,221 25,400,800,350
예림당 (036000) 2,500 20 .81 2,490 2,600 2,475 83,990 213,265,055
아비코전자 (036010) 5,250 50 .96 5,210 5,320 5,210 22,837 120,027,425
케이티알파 (036030) 3,990 30 .76 3,960 4,015 3,890 34,993 138,988,693
위지트 (036090) 691 7 1.02 687 702 684 539,770 374,027,976
서울평가정보 (036120) 2,300 20 .88 2,270 2,300 2,265 101,002 229,829,411
에이치엠넥스 (036170) 952 9 .95 937 956 937 86,046 81,578,420
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 26,450 250 .95 26,200 26,550 26,200 5,413 142,747,450
유니셈 (036200) 6,130 210 3.55 5,960 6,130 5,960 98,217 593,320,495
오상헬스케어 (036220) 15,390 730 4.98 14,900 15,440 14,700 54,821 835,107,585
대성미생물 (036480) 8,160 70 .87 8,090 8,240 8,090 2,861 23,312,120
SFA반도체 (036540) 3,105 95 3.16 3,070 3,110 3,020 387,276 1,192,642,038
KZ정밀 (036560) 12,080 80 .67 12,290 12,290 11,960 14,769 177,290,980
감성코퍼레이션 (036620) 3,880 20 .52 3,900 3,915 3,815 376,711 1,460,016,600
세종텔레콤 (036630) 3,755 5 .13 3,915 3,935 3,740 112,860 426,845,324
HRS (036640) 5,250 -30 -.57 5,270 5,290 5,230 46,006 242,115,730
삼양케이씨아이 (036670) 6,410 70 1.1 6,340 6,410 6,270 18,680 118,322,510
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,443 80 5.87 1,343 1,456 1,343 92,071 130,066,778
나이스정보통신 (036800) 18,990 -140 -.73 18,980 19,190 18,920 5,960 113,256,360
에프에스티 (036810) 18,860 710 3.91 18,330 18,890 17,910 67,844 1,254,443,360
솔브레인홀딩스 (036830) 31,650 0 0 31,650 31,950 31,050 49,488 1,559,516,725
진성티이씨 (036890) 9,430 390 4.31 9,360 9,450 9,270 140,735 1,319,648,115
주성엔지니어링 (036930) 35,650 1450 4.24 34,900 35,650 34,350 626,725 22,016,121,700
파워넷 (037030) 2,225 40 1.83 2,185 2,230 2,185 41,974 92,909,344
파세코 (037070) 7,430 0 0 7,480 7,500 7,350 102,651 761,395,320
한국팩키지 (037230) 1,976 -74 -3.61 2,055 2,095 1,965 319,474 633,520,846
인지디스플레 (037330) 1,311 11 .85 1,300 1,320 1,293 21,649 28,273,347
성도이엔지 (037350) 4,340 60 1.4 4,280 4,340 4,280 47,320 204,280,600
EG (037370) 6,430 200 3.21 6,260 6,470 6,200 26,274 166,594,740
우리엔터프라이즈 (037400) 1,061 35 3.41 1,026 1,143 1,026 567,983 612,139,284
희림 (037440) 5,540 150 2.78 5,580 5,600 5,480 173,690 964,754,525
삼지전자 (037460) 10,700 0 0 10,710 10,900 10,650 66,541 717,998,110
쎄니트 (037760) 1,600 3 .19 1,602 1,602 1,598 18,502 29,604,720
엘컴텍 (037950) 1,017 -5 -.49 1,016 1,023 1,006 469,125 476,873,094
제일테크노스 (038010) 6,550 60 .92 6,470 6,710 6,470 38,005 251,292,095
루멘스 (038060) 875 -13 -1.46 888 891 870 125,913 110,400,673
서린바이오 (038070) 7,260 -80 -1.09 7,340 7,420 7,250 36,750 269,356,055
에코플라스틱 (038110) 2,970 25 .85 2,945 2,990 2,925 730,589 2,156,684,374
마크로젠 (038290) 15,800 -100 -.63 15,900 15,990 15,550 10,612 167,976,130
레드캡투어 (038390) 11,140 180 1.64 11,070 11,290 10,970 51,705 574,742,565
바이오스마트 (038460) 3,950 75 1.94 3,895 3,955 3,830 1,127,306 4,427,682,850
삼표시멘트 (038500) 3,225 70 2.22 3,165 3,245 3,165 220,238 706,577,035
케이바이오 (038530) 252 4 1.61 248 256 247 584,388 147,335,890
상상인 (038540) 1,803 39 2.21 1,764 1,841 1,706 161,932 288,043,094
위즈코프 (038620) 804 54 7.2 751 830 751 3,635,233 2,910,586,422
에스넷 (038680) 4,520 70 1.57 4,450 4,540 4,415 186,582 839,260,607
에코바이오 (038870) 4,470 185 4.32 4,285 4,500 4,250 488,356 2,150,454,575
아이에이 (038880) 205 8 4.06 197 205 197 982,783 197,269,246
파인디지털 (038950) 3,390 -70 -2.02 3,460 3,475 3,390 8,470 29,116,725
현대에이치티 (039010) 7,800 290 3.86 7,470 7,970 7,470 107,010 835,832,380
이건홀딩스 (039020) 4,255 170 4.16 4,100 4,300 4,100 205,242 868,026,977
이오테크닉스 (039030) 126,800 9900 8.47 118,800 127,200 118,000 137,054 16,971,869,800
오스코텍 (039200) 25,450 -1100 -4.14 26,550 26,550 25,000 274,053 6,965,923,650
경남스틸 (039240) 3,185 10 .31 3,090 3,250 3,050 2,521,563 7,988,410,973
인포뱅크 (039290) 6,600 210 3.29 6,460 6,700 6,350 23,518 154,330,075
세중 (039310) 1,546 9 .59 1,537 1,546 1,521 14,512 22,259,708
한국경제TV (039340) 5,760 80 1.41 5,750 5,760 5,700 4,409 25,306,010
케이엘넷 (039420) 2,615 35 1.36 2,560 2,620 2,560 33,834 87,953,211
에스티아이 (039440) 21,650 1100 5.35 20,850 21,650 20,600 135,175 2,872,551,275
다산네트웍스 (039560) 2,840 140 5.19 2,855 2,950 2,780 188,269 534,841,925
화성밸브 (039610) 10,170 10 .1 10,160 10,280 10,120 133,012 1,354,237,070
한국정보공학 (039740) 3,005 -170 -5.35 3,145 3,145 2,940 41,387 126,328,168
오로라 (039830) 6,110 -110 -1.77 6,210 6,210 6,090 6,277 38,390,430
디오 (039840) 20,300 -400 -1.93 20,700 20,750 19,990 68,615 1,393,762,125
나노엔텍 (039860) 3,415 45 1.34 3,370 3,425 3,340 55,271 187,089,250
폴라리스AI (039980) 2,950 315 11.95 2,960 3,210 2,900 19,839,708 61,039,069,466
누리플렉스 (040160) 3,035 120 4.12 2,915 3,050 2,900 84,725 255,217,335
YTN (040300) 3,205 -15 -.47 3,225 3,250 3,115 100,051 321,046,625
크레오에스지 (040350) 514 6 1.18 506 515 503 171,365 87,203,275
정상제이엘에스 (040420) 6,000 50 .84 5,950 6,000 5,950 16,993 101,750,650
SG&G (040610) 1,600 23 1.46 1,580 1,601 1,568 53,908 85,613,229
아이씨디 (040910) 4,075 135 3.43 3,905 4,090 3,900 41,037 164,015,007
폴라리스오피스 (041020) 6,060 -240 -3.81 6,160 6,270 6,030 3,117,595 19,114,423,100
우리기술투자 (041190) 7,330 130 1.81 7,290 7,420 7,210 693,591 5,080,496,720
현대에버다임 (041440) 9,000 400 4.65 9,240 9,240 8,900 363,943 3,292,747,575
한국전자인증 (041460) 3,750 25 .67 3,795 3,840 3,735 282,329 1,069,362,611
에스엠 (041510) 119,900 -6400 -5.07 124,200 125,000 118,000 277,973 33,499,589,700
이엘씨 (041520) 6,600 100 1.54 6,590 6,600 6,430 7,950 52,178,980
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,600 -300 -1.26 23,950 23,950 23,350 36,998 872,653,025
폴라리스AI파마 (041910) 7,620 100 1.33 8,600 9,000 7,500 5,767,909 48,154,551,340
메디아나 (041920) 5,760 -70 -1.2 5,780 5,860 5,710 70,701 407,146,980
동아화성 (041930) 5,620 0 0 5,620 5,680 5,540 18,067 101,757,940
코미팜 (041960) 6,060 -220 -3.5 6,280 6,280 6,030 186,794 1,142,535,705
카페24 (042000) 47,450 -2850 -5.67 50,100 50,600 47,050 977,900 47,008,091,900
케이피엠테크 (042040) 240 -2 -.83 243 243 240 162,490 39,163,405
에스씨디 (042110) 1,445 6 .42 1,439 1,453 1,431 74,514 107,726,253
비츠로테크 (042370) 7,550 20 .27 7,610 7,700 7,510 85,304 650,336,505
네오위즈홀딩스 (042420) 21,400 -250 -1.15 22,250 22,250 21,250 11,761 253,820,350
링네트 (042500) 4,390 70 1.62 4,295 4,405 4,295 55,159 240,412,225
라온시큐어 (042510) 9,720 10 .1 9,700 9,760 9,620 60,489 585,890,390
한스바이오메드 (042520) 7,170 10 .14 7,080 7,230 7,080 7,294 52,163,210
새로닉스 (042600) 8,130 170 2.14 7,990 8,130 7,940 11,476 92,388,440
상지건설 (042940) 46,750 0 0 0 0 0 0 0
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 2,490 -165 -6.21 2,620 2,620 2,480 181,260 457,211,350
바텍 (043150) 20,050 0 0 20,000 20,150 19,920 11,544 231,069,290
파루 (043200) 564 18 3.3 546 584 546 334,591 192,355,096
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,210 -10 -.82 1,214 1,234 1,210 267,663 325,043,425
에쎈테크 (043340) 560 14 2.56 582 608 547 431,321 250,336,529
디지아이 (043360) 2,010 -60 -2.9 2,050 2,080 2,010 37,375 76,440,379
피에이치에이 (043370) 10,170 210 2.11 9,990 10,170 9,950 20,042 202,436,550
웰킵스하이텍 (043590) 644 -24 -3.59 668 668 640 70,256 45,672,040
KT지니뮤직 (043610) 2,145 50 2.39 2,100 2,145 2,100 82,550 175,627,185
국순당 (043650) 4,590 40 .88 4,550 4,630 4,495 47,230 215,379,207
서울리거 (043710) 688 17 2.53 671 690 671 32,532 22,250,642
자연과환경 (043910) 767 8 1.05 760 769 751 2,170,344 1,652,120,388
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 825 79 10.59 746 849 746 1,280,865 1,044,607,119
위닉스 (044340) 6,050 90 1.51 5,960 6,090 5,710 47,352 282,737,500
빌리언스 (044480) 453 16 3.66 437 455 437 129,552 57,705,863
태웅 (044490) 15,850 80 .51 15,790 16,370 15,430 141,277 2,261,075,165
에이치케이 (044780) 1,191 8 .68 1,183 1,208 1,167 31,964 38,082,200
이글벳 (044960) 4,295 10 .23 4,285 4,305 4,265 15,495 66,383,752
에이치엔에스하이텍 (044990) 16,990 -340 -1.96 17,330 17,390 16,360 31,009 524,562,360
오공 (045060) 2,510 -25 -.99 2,535 2,565 2,450 12,647 31,770,010
한양이엔지 (045100) 16,370 110 .68 16,260 16,430 16,260 23,458 383,736,090
성우테크론 (045300) 2,765 20 .73 2,720 2,765 2,700 10,753 29,310,942
토탈소프트 (045340) 7,380 10 .14 7,530 7,580 7,320 98,247 731,834,940
대아티아이 (045390) 4,105 5 .12 4,110 4,215 4,070 702,206 2,926,353,283
정원엔시스 (045510) 966 1 .1 960 980 940 26,610 25,620,462
크린앤사이언스 (045520) 4,270 5 .12 4,280 4,300 4,200 12,842 54,463,220
에이텍 (045660) 26,900 50 .19 27,200 27,650 26,700 140,928 3,828,536,200
코아시아 (045970) 3,140 90 2.95 3,050 3,140 3,030 23,596 72,247,930
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,400 70 3 2,335 2,410 2,315 147,359 350,225,624
HLB파나진 (046210) 2,010 26 1.31 2,005 2,020 1,969 27,133 54,190,696
백금T&A (046310) 2,730 15 .55 2,715 2,740 2,705 53,112 144,552,965
삼화네트웍스 (046390) 1,233 1 .08 1,239 1,239 1,229 42,332 52,212,769
KG모빌리언스 (046440) 4,370 65 1.51 4,300 4,370 4,285 50,801 220,346,920
서울반도체 (046890) 6,730 30 .45 6,690 6,750 6,610 127,733 855,960,000
우원개발 (046940) 3,825 880 29.88 3,230 3,825 3,200 5,448,244 19,714,257,825
우리로 (046970) 1,496 4 .27 1,487 1,514 1,450 4,339,503 6,454,992,023
한빛소프트 (047080) 1,337 2 .15 1,335 1,348 1,330 46,486 62,062,248
파워로직스 (047310) 4,650 60 1.31 4,635 4,665 4,575 40,982 189,999,569
이스트소프트 (047560) 21,700 -200 -.91 22,000 22,250 21,350 416,192 9,087,852,400
코데즈컴바인 (047770) 1,693 80 4.96 1,610 1,708 1,605 118,028 197,229,027
초록뱀미디어 (047820) 4,735 -55 -1.15 4,790 4,795 4,710 99,571 472,088,225
HLB제약 (047920) 20,400 -450 -2.16 20,600 20,600 20,100 90,335 1,834,081,800
현대바이오 (048410) 10,500 -20 -.19 10,560 10,580 10,340 111,076 1,159,973,490
유라테크 (048430) 12,280 930 8.19 11,530 13,250 11,400 2,368,506 29,609,327,235
대동스틸 (048470) 4,475 95 2.17 4,445 4,515 4,320 105,393 466,271,161
인트론바이오 (048530) 4,015 -15 -.37 4,030 4,040 3,960 35,225 140,424,150
SM C&C (048550) 1,459 -4 -.27 1,463 1,465 1,442 202,128 293,707,560
TPC (048770) 1,980 17 .87 1,980 1,991 1,963 12,496 24,692,644
엔피케이 (048830) 1,082 -8 -.73 1,090 1,090 1,080 18,029 19,524,745
시너지이노베이션 (048870) 2,905 25 .87 2,900 2,960 2,890 457,354 1,334,707,715
대원미디어 (048910) 10,740 30 .28 10,600 10,820 10,560 49,970 533,525,090
인탑스 (049070) 16,500 250 1.54 16,250 16,580 16,160 22,337 366,591,045
기가레인 (049080) 521 1 .19 520 526 520 46,885 24,507,013
파인디앤씨 (049120) 1,000 -2 -.2 1,000 1,004 996 3,907 3,905,204
셀루메드 (049180) 943 -23 -2.38 966 966 942 201,744 191,834,770
코메론 (049430) 9,530 160 1.71 9,400 9,600 9,370 28,171 268,576,800
SGA (049470) 395 5 1.28 393 395 390 156,638 61,447,807
오픈베이스 (049480) 2,575 90 3.62 2,495 2,585 2,465 143,945 364,733,155
유아이엘 (049520) 3,970 -35 -.87 4,020 4,035 3,920 93,984 373,968,805
잉크테크 (049550) 3,680 40 1.1 3,640 3,770 3,640 2,288 8,443,290
재영솔루텍 (049630) 906 2 .22 904 959 883 562,479 511,352,658
고려신용정보 (049720) 10,280 -20 -.19 10,300 10,390 10,140 71,099 730,425,765
승일 (049830) 7,980 200 2.57 7,800 8,020 7,780 4,242 33,729,660
미래컴퍼니 (049950) 18,720 250 1.35 18,480 18,750 18,420 12,457 231,667,525
쎌바이오텍 (049960) 12,640 -40 -.32 12,670 12,670 12,380 5,866 73,491,900
비케이홀딩스 (050090) 775 15 1.97 789 794 771 45,187 35,303,157
캠시스 (050110) 698 5 .72 693 699 689 205,732 142,448,862
ES큐브 (050120) 2,515 -85 -3.27 2,600 2,615 2,515 7,189 18,383,030
에스폴리텍 (050760) 1,899 23 1.23 1,860 1,917 1,860 23,844 45,206,431
아세아텍 (050860) 2,015 15 .75 2,000 2,025 1,997 22,567 45,352,232
쏠리드 (050890) 7,340 30 .41 7,310 7,420 7,210 439,280 3,211,125,355
수산아이앤티 (050960) 15,040 270 1.83 14,940 15,430 14,850 76,385 1,158,236,460
지어소프트 (051160) 10,440 750 7.74 9,730 10,620 9,730 358,004 3,678,289,015
토비스 (051360) 15,180 -10 -.07 15,190 15,280 14,850 100,732 1,512,432,120
인터플렉스 (051370) 8,530 220 2.65 8,310 8,540 8,300 38,796 327,248,315
피씨디렉트 (051380) 2,465 25 1.02 2,440 2,485 2,415 27,304 66,981,944
YW (051390) 3,715 20 .54 3,695 3,720 3,675 9,718 35,954,640
나라엠앤디 (051490) 4,090 100 2.51 3,990 4,090 3,980 36,130 146,701,570
CJ프레시웨이 (051500) 25,550 200 .79 25,300 25,650 24,700 44,383 1,123,516,850
큐로홀딩스 (051780) 730 22 3.11 707 747 701 131,049 95,142,363
중앙첨단소재 (051980) 3,750 35 .94 3,725 3,910 3,690 730,550 2,762,484,037
에스티큐브 (052020) 5,580 -250 -4.29 5,830 6,000 5,530 247,164 1,397,487,570
iMBC (052220) 4,415 50 1.15 4,370 4,480 4,370 392,033 1,733,951,515
현대바이오랜드 (052260) 4,355 50 1.16 4,305 4,410 4,285 63,147 274,605,605
오션인더블유 (052300) 2,680 -20 -.74 2,690 2,700 2,660 54,389 145,481,290
코텍 (052330) 9,700 40 .41 9,680 9,800 9,520 39,975 385,997,180
코나아이 (052400) 45,000 0 0 47,700 49,700 44,550 808,346 38,235,659,050
오성첨단소재 (052420) 1,410 16 1.15 1,395 1,416 1,393 328,408 461,685,871
아이크래프트 (052460) 2,245 70 3.22 2,175 2,265 2,175 81,828 182,169,955
한네트 (052600) 4,400 20 .46 4,380 4,630 4,335 1,239,017 5,576,509,858
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 8,050 510 6.76 7,540 8,110 7,530 93,900 742,325,630
아이톡시 (052770) 944 28 3.06 938 950 912 151,413 140,733,556
액토즈소프트 (052790) 6,490 110 1.72 6,380 6,540 6,380 12,315 79,808,155
아이앤씨 (052860) 1,827 -35 -1.88 1,909 1,909 1,800 18,742 34,503,435
KX하이텍 (052900) 910 8 .89 910 917 903 128,780 116,954,220
바이넥스 (053030) 14,610 -440 -2.92 15,070 15,100 14,550 181,062 2,656,117,730
지에스이 (053050) 2,675 0 0 2,675 2,695 2,640 111,404 298,060,601
세동 (053060) 1,093 8 .74 1,090 1,100 1,051 52,134 56,382,510
케이엔솔 (053080) 11,860 250 2.15 11,630 11,890 11,630 36,009 425,723,700
프리엠스 (053160) 10,940 1710 18.53 9,590 11,460 9,580 773,176 8,307,483,560
금강철강 (053260) 4,250 130 3.16 4,115 4,280 4,100 13,263 55,962,004
구영테크 (053270) 2,300 110 5.02 2,195 2,330 2,195 157,864 362,462,417
예스24 (053280) 4,285 60 1.42 4,225 4,310 4,215 66,090 282,373,597
NE능률 (053290) 2,710 -40 -1.45 2,725 2,745 2,640 134,783 363,887,945
한국정보인증 (053300) 5,440 510 10.34 5,100 5,910 5,100 18,608,125 103,255,204,200
이니텍 (053350) 8,730 -20 -.23 8,750 8,980 8,490 61,125 532,197,295
세코닉스 (053450) 5,630 140 2.55 5,510 5,650 5,490 144,485 807,448,015
웹케시 (053580) 17,230 -570 -3.2 18,700 19,240 17,080 4,138,688 75,878,083,310
프로텍 (053610) 24,500 950 4.03 24,050 24,500 23,625 28,597 686,610,900
태양 (053620) 6,640 90 1.37 6,540 6,750 6,480 10,350 68,772,130
삼보모터스 (053700) 4,175 65 1.58 4,090 4,190 4,090 71,311 296,475,605
안랩 (053800) 63,400 1300 2.09 62,300 63,600 62,200 60,743 3,835,551,650
경남제약 (053950) 661 2 .3 659 667 656 167,668 110,836,951
오상자이엘 (053980) 3,370 -10 -.3 3,430 3,430 3,350 33,332 112,995,695
한국컴퓨터 (054040) 4,795 55 1.16 4,705 4,810 4,705 33,894 162,181,199
농우바이오 (054050) 7,750 150 1.97 7,600 7,980 7,600 181,826 1,418,742,395
삼진엘앤디 (054090) 792 2 .25 790 797 781 38,043 29,974,977
메디콕스 (054180) 115 -3 -2.54 123 126 114 8,315,972 991,549,040
이랜텍 (054210) 5,060 85 1.71 4,975 5,100 4,970 47,228 236,629,640
비츠로시스 (054220) 329 0 0 331 331 327 52,082 17,152,710
팬스타엔터프라이즈 (054300) 727 45 6.6 690 793 672 11,448,370 8,570,682,836
케이피티유 (054410) 3,435 285 9.05 3,150 3,440 3,105 51,956 171,675,300
텔레칩스 (054450) 14,200 530 3.88 13,780 14,240 13,680 49,261 693,541,750
삼영엠텍 (054540) 5,490 -160 -2.83 5,760 5,760 5,460 201,056 1,125,189,100
APS (054620) 5,290 -80 -1.49 5,440 5,440 5,250 26,397 139,837,960
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,840 10 .15 6,820 6,850 6,800 23,925 163,239,610
키이스트 (054780) 4,330 25 .58 4,250 4,375 4,240 22,643 96,950,467
아이디스홀딩스 (054800) 9,080 -10 -.11 9,090 9,150 8,970 20,333 184,815,040
한컴위드 (054920) 2,830 40 1.43 2,805 2,830 2,790 50,126 140,820,639
유신 (054930) 24,050 300 1.26 24,500 24,900 23,900 27,599 670,371,650
엑사이엔씨 (054940) 812 -8 -.98 811 820 803 66,866 54,182,187
제이브이엠 (054950) 23,400 -250 -1.06 23,550 23,550 23,150 23,332 544,963,125
유진로봇 (056080) 9,630 2220 29.96 7,420 9,630 7,420 5,404,764 47,664,708,685
시지메드텍 (056090) 966 0 0 967 1,040 959 1,000,608 993,349,293
에스에프에이 (056190) 22,150 1050 4.98 21,200 22,500 21,050 151,135 3,320,894,300
코위버 (056360) 5,740 40 .7 5,720 5,860 5,670 130,453 749,122,715
신화인터텍 (056700) 1,850 90 5.11 1,761 1,882 1,748 184,681 337,855,209
CNT85 (056730) 749 0 0 749 751 731 68,839 51,165,546
YBM넷 (057030) 5,510 1005 22.31 4,850 5,640 4,510 7,407,572 38,574,406,861
옴니시스템 (057540) 978 37 3.93 949 996 936 2,214,202 2,148,722,531
티사이언티픽 (057680) 908 4 .44 915 928 899 170,273 154,846,882
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,957 36 1.87 1,922 1,980 1,883 79,594 152,544,265
KNN (058400) 777 0 0 773 780 770 336,955 260,992,052
한주에이알티 (058450) 1,216 0 0 1,360 1,360 1,152 1,540,132 1,915,154,546
리노공업 (058470) 38,100 1650 4.53 36,950 38,450 36,450 317,210 11,842,267,825
에스피지 (058610) 25,400 400 1.6 25,350 25,550 24,950 153,417 3,863,533,625
엠게임 (058630) 5,120 50 .99 5,080 5,150 5,080 99,522 509,424,215
CMG제약 (058820) 2,305 10 .44 2,280 2,310 2,230 1,136,473 2,586,277,537
엠로 (058970) 53,900 700 1.32 53,200 54,600 52,800 53,440 2,866,046,950
미코 (059090) 11,490 540 4.93 11,110 11,580 10,850 215,569 2,414,978,755
아이컴포넌트 (059100) 5,380 -60 -1.1 5,420 5,480 5,320 18,487 99,320,720
아진엑스텍 (059120) 7,310 100 1.39 7,210 7,310 7,130 42,778 309,442,475
메타바이오메드 (059210) 5,280 -350 -6.22 5,410 5,560 5,260 2,147,523 11,607,084,910
해성에어로보틱스 (059270) 6,390 70 1.11 6,350 6,440 6,180 124,602 787,717,400
인선이엔티 (060150) 5,270 120 2.33 5,150 5,310 5,150 55,214 290,178,170
소니드 (060230) 509 5 .99 500 509 483 510,712 254,390,200
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,940 270 3.52 7,780 7,940 7,720 57,859 453,615,515
뉴보텍 (060260) 1,700 109 6.85 1,701 1,825 1,668 2,143,299 3,726,352,293
큐렉소 (060280) 9,370 110 1.19 9,420 9,500 9,200 172,828 1,607,997,160
3S (060310) 2,360 80 3.51 2,305 2,375 2,280 581,079 1,358,481,557
LS마린솔루션 (060370) 18,250 210 1.16 18,230 18,390 18,090 152,984 2,791,312,400
동양에스텍 (060380) 1,358 -12 -.88 1,370 1,391 1,357 44,763 61,477,783
국일신동 (060480) 1,714 11 .65 1,707 1,714 1,693 21,180 36,121,780
에스에이티 (060540) 1,403 22 1.59 1,381 1,405 1,372 58,473 81,073,550
홈센타홀딩스 (060560) 846 20 2.42 826 851 826 132,978 112,193,425
드림어스컴퍼니 (060570) 1,700 41 2.47 1,659 1,710 1,659 56,312 95,023,419
씨티씨바이오 (060590) 6,740 -10 -.15 6,750 6,930 6,650 34,738 233,393,520
KH바텍 (060720) 9,610 210 2.23 9,400 9,610 9,400 46,110 439,756,850
영림원소프트랩 (060850) 5,560 210 3.93 5,350 5,900 5,350 258,933 1,477,403,295
DGP (060900) 1,388 18 1.31 1,344 1,398 1,344 61,333 84,228,437
알에프텍 (061040) 3,515 35 1.01 3,480 3,525 3,450 48,820 170,485,390
화일약품 (061250) 1,096 4 .37 1,092 1,100 1,078 151,791 165,116,592
LB세미콘 (061970) 3,450 140 4.23 3,310 3,460 3,310 77,522 263,133,190
한국첨단소재 (062970) 5,030 0 0 4,950 5,050 4,890 773,698 3,853,092,925
컴투스홀딩스 (063080) 21,950 250 1.15 21,800 22,550 21,700 40,012 885,181,500
서울옥션 (063170) 8,480 -260 -2.97 8,630 8,750 8,320 358,927 3,059,437,690
SM Life Design (063440) 1,493 -6 -.4 1,488 1,509 1,488 91,627 137,019,444
NICE인프라 (063570) 5,240 70 1.35 5,170 5,240 5,120 43,665 225,921,625
이엘피 (063760) 2,155 -5 -.23 2,130 2,190 2,130 2,916 6,297,575
인크레더블버즈 (064090) 4,185 -105 -2.45 4,325 4,375 3,995 195,799 807,852,290
홈캐스트 (064240) 2,675 15 .56 2,750 2,755 2,660 114,197 308,921,211
다날 (064260) 3,035 130 4.48 3,010 3,105 2,980 1,393,594 4,249,223,724
인텍플러스 (064290) 9,640 230 2.44 9,410 9,690 9,250 41,712 397,965,625
브리지텍 (064480) 5,290 90 1.73 5,210 5,340 5,170 36,850 193,885,040
테크엘 (064520) 2,320 -65 -2.73 2,415 2,450 2,290 14,569 33,790,925
바이오니아 (064550) 17,060 510 3.08 16,610 17,080 16,410 118,284 1,986,765,620
티씨케이 (064760) 94,200 8400 9.79 87,000 94,600 86,300 78,239 7,141,285,400
포니링크 (064800) 1,064 -13 -1.21 1,072 1,074 1,040 630,345 666,496,787
케이프 (064820) 6,600 -270 -3.93 7,010 7,010 6,600 214,123 1,445,689,445
에프앤가이드 (064850) 6,780 30 .44 6,750 6,800 6,650 26,531 178,833,240
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,210 -5 -.12 4,215 4,245 4,105 19,523 81,061,870
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 944 6 .64 938 960 931 125,870 119,234,851
신성델타테크 (065350) 58,600 -200 -.34 58,500 60,100 58,300 85,214 5,038,960,250
위세아이텍 (065370) 9,960 60 .61 10,100 10,550 9,880 277,340 2,794,100,380
에스아이리소스 (065420) 268 -6 -2.19 270 278 264 583,049 156,546,192
이루온 (065440) 1,579 -9 -.57 1,588 1,596 1,543 313,639 493,262,899
빅텍 (065450) 4,165 -185 -4.25 4,210 4,225 4,120 283,482 1,179,757,759
오리엔트정공 (065500) 10,480 -140 -1.32 11,000 11,390 10,390 6,462,794 70,887,019,450
휴비츠 (065510) 7,420 -70 -.93 7,490 7,490 7,360 28,885 213,829,480
와이어블 (065530) 1,306 -10 -.76 1,316 1,316 1,300 20,607 26,892,239
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 219 6 2.82 213 219 211 329,117 70,593,082
안트로젠 (065660) 23,200 -700 -2.93 24,000 24,100 23,000 41,266 970,414,975
우주일렉트로 (065680) 29,300 -150 -.51 29,450 29,850 29,050 21,231 622,379,400
파커스 (065690) 1,116 0 0 1,116 1,141 1,112 28,582 31,992,116
서호전기 (065710) 23,900 250 1.06 23,650 24,150 23,500 7,828 187,028,350
CS (065770) 1,755 63 3.72 1,707 1,781 1,707 193,993 341,710,010
웰크론 (065950) 2,190 -20 -.9 2,225 2,240 2,180 147,899 325,568,881
하츠 (066130) 5,470 150 2.82 5,300 5,490 5,300 55,537 301,050,300
큐에스아이 (066310) 8,510 10 .12 8,500 8,590 8,370 29,465 249,697,410
체리부로 (066360) 821 47 6.07 820 840 791 798,568 656,140,081
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,435 13 .91 1,422 1,460 1,404 223,770 320,737,717
우수AMS (066590) 3,100 -25 -.8 3,100 3,125 3,085 49,303 153,114,040
국보디자인 (066620) 17,480 200 1.16 17,290 17,550 17,290 7,914 138,208,870
디티씨 (066670) 3,110 -20 -.64 3,130 3,140 3,075 28,471 88,416,930
테라젠이텍스 (066700) 3,030 0 0 3,000 3,030 2,995 74,471 223,944,555
씨씨에스 (066790) 1,192 -14 -1.16 1,199 1,211 1,170 510,711 607,546,010
디에이피 (066900) 2,590 20 .78 2,565 2,610 2,525 7,322 19,034,855
손오공 (066910) 714 28 4.08 686 775 686 1,457,934 1,057,626,374
한성크린텍 (066980) 1,540 33 2.19 1,517 1,586 1,506 2,459,115 3,816,925,740
조이시티 (067000) 1,661 9 .54 1,671 1,685 1,648 121,714 202,805,283
이씨에스 (067010) 2,915 35 1.22 2,870 2,935 2,870 17,431 50,588,745
대화제약 (067080) 14,630 -90 -.61 14,940 14,960 14,380 157,540 2,308,130,495
SOOP (067160) 84,800 1400 1.68 84,600 85,300 83,550 38,011 3,217,576,600
오텍 (067170) 2,520 130 5.44 2,370 2,520 2,355 94,032 229,994,593
멀티캠퍼스 (067280) 34,450 200 .58 34,400 34,600 34,000 13,209 454,869,575
JW신약 (067290) 1,567 -3 -.19 1,590 1,591 1,552 117,617 184,898,835
하나마이크론 (067310) 11,830 830 7.55 11,250 11,830 11,150 964,942 11,124,841,495
선바이오 (067370) 7,750 -70 -.9 7,810 7,820 7,450 11,642 89,109,160
아스트 (067390) 567 9 1.61 568 568 553 587,365 330,668,387
엔브이에이치코리아 (067570) 2,155 0 0 2,150 2,160 2,135 68,509 147,178,490
HLB생명과학 (067630) 6,400 -110 -1.69 6,510 6,510 6,300 235,087 1,501,892,210
로지시스 (067730) 3,280 225 7.36 3,070 3,365 3,070 304,031 982,970,269
세진티에스 (067770) 2,410 75 3.21 2,335 2,410 2,315 21,907 52,070,805
와이엔텍 (067900) 6,500 10 .15 6,500 6,550 6,480 17,278 112,431,830
이글루 (067920) 5,520 40 .73 5,480 5,520 5,450 46,679 256,303,900
도이치모터스 (067990) 4,635 -25 -.54 4,660 4,675 4,635 22,211 103,431,858
팬엔터테인먼트 (068050) 2,270 40 1.79 2,230 2,275 2,200 156,940 352,936,752
케이웨더 (068100) 3,600 220 6.51 3,380 3,660 3,365 173,652 616,313,972
다원시스 (068240) 8,700 200 2.35 8,430 8,800 8,430 94,223 814,598,360
일신바이오 (068330) 1,035 3 .29 1,032 1,041 1,021 64,375 66,401,653
셀트리온제약 (068760) 46,700 -750 -1.58 47,800 47,800 46,500 79,670 3,722,303,475
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,620 30 .4 7,600 7,640 7,550 12,527 94,996,310
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,140 0 0 14,230 14,230 13,960 39,491 555,056,770
누리플랜 (069140) 1,590 -5 -.31 1,591 1,610 1,577 22,595 35,955,479
유아이디 (069330) 1,256 19 1.54 1,245 1,259 1,237 133,363 167,068,033
엔텔스 (069410) 4,265 0 0 4,240 4,300 4,210 22,244 94,372,340
에스텍 (069510) 12,100 -150 -1.22 12,250 12,300 12,000 7,016 84,876,145
빛과전자 (069540) 894 6 .68 886 899 874 170,610 150,535,303
엑시온그룹 (069920) 2,500 -100 -3.85 2,525 2,625 2,470 160,962 408,262,650
엑스큐어 (070300) 3,430 -170 -4.72 3,590 3,590 3,235 414,813 1,398,204,110
한솔인티큐브 (070590) 1,798 -27 -1.48 1,816 1,834 1,650 266,634 476,940,528
인피니트헬스케어 (071200) 6,150 0 0 6,300 6,400 6,090 193,910 1,206,197,750
로체시스템즈 (071280) 14,260 250 1.78 14,250 14,440 14,050 30,004 429,258,150
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,090 30 .5 6,060 6,130 6,020 5,888 35,808,475
캐스텍코리아 (071850) 1,676 -2 -.12 1,656 1,678 1,628 5,151 8,549,585
중앙백신 (072020) 9,770 10 .1 9,760 9,770 9,730 9,413 91,788,440
우리산업홀딩스 (072470) 2,450 20 .82 2,430 2,460 2,400 18,719 45,638,250
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,699 -34 -1.96 1,865 1,890 1,635 2,075,882 3,657,334,407
메가스터디 (072870) 10,790 60 .56 10,730 10,810 10,730 9,030 97,330,355
빛샘전자 (072950) 4,865 45 .93 4,875 4,880 4,750 16,129 77,910,090
에이치시티 (072990) 8,990 100 1.12 8,920 9,030 8,780 22,106 196,235,340
케이에스피 (073010) 4,325 -305 -6.59 4,640 4,735 4,320 199,799 897,319,555
엘엠에스 (073110) 6,450 130 2.06 6,350 6,460 6,300 15,811 100,743,960
듀오백 (073190) 2,960 230 8.42 2,740 2,960 2,705 150,850 432,515,186
이노와이어리스 (073490) 19,560 10 .05 19,550 19,790 19,340 23,823 467,605,240
에프알텍 (073540) 1,720 -10 -.58 1,730 1,730 1,708 49,067 84,614,027
우리손에프앤지 (073560) 1,467 27 1.88 1,441 1,468 1,435 247,381 360,071,612
리튬포어스 (073570) 731 14 1.95 717 744 709 146,827 105,855,011
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 958 2 .21 956 961 940 122,113 115,992,625
원익QnC (074600) 17,650 720 4.25 17,110 17,650 17,100 196,286 3,421,052,185
플랜티넷 (075130) 3,165 110 3.6 3,095 3,270 3,080 865,624 2,761,769,775
동국알앤에스 (075970) 2,560 40 1.59 2,520 2,565 2,500 127,353 323,746,867
웰크론한텍 (076080) 1,372 72 5.54 1,443 1,550 1,352 710,614 1,024,202,096
해성옵틱스 (076610) 785 0 0 785 791 768 69,634 54,268,100
덕산하이메탈 (077360) 4,260 135 3.27 4,135 4,275 4,075 172,647 721,811,351
LS증권 (078020) 4,100 160 4.06 3,950 4,320 3,945 207,909 859,136,040
유비쿼스홀딩스 (078070) 9,780 -20 -.2 9,730 9,850 9,660 5,830 56,754,420
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,640 -250 -1.8 13,800 14,030 13,590 97,642 1,340,377,680
HB테크놀러지 (078150) 2,010 55 2.81 1,970 2,020 1,965 609,372 1,217,776,116
메디포스트 (078160) 8,560 130 1.54 8,440 8,610 8,270 30,502 257,503,945
컴투스 (078340) 40,050 450 1.14 40,000 40,400 39,050 70,116 2,788,999,600
한양디지텍 (078350) 10,580 530 5.27 10,120 10,580 10,070 62,661 646,670,720
휴림에이텍 (078590) 580 10 1.75 570 589 566 109,921 62,899,896
대주전자재료 (078600) 83,900 3500 4.35 82,400 84,500 80,700 131,056 10,886,975,650
엔에스이엔엠 (078860) 1,618 -27 -1.64 1,551 1,626 1,500 445,169 692,708,902
가온그룹 (078890) 3,250 50 1.56 3,200 3,290 3,180 53,083 172,324,443
와토스코리아 (079000) 5,300 20 .38 5,280 5,370 5,250 21,027 111,475,110
한창산업 (079170) 7,020 0 0 7,000 7,050 6,930 9,128 63,904,910
케스피온 (079190) 549 11 2.04 538 556 524 550,160 298,837,781
제우스 (079370) 14,160 700 5.2 13,580 14,160 13,540 219,954 3,057,315,895
서산 (079650) 1,349 9 .67 1,340 1,375 1,338 49,111 66,856,758
디이엔티 (079810) 5,740 130 2.32 5,620 5,800 5,620 80,908 463,545,915
가비아 (079940) 19,850 -1050 -5.02 20,900 21,050 19,810 57,952 1,169,450,080
인베니아 (079950) 640 6 .95 634 643 630 32,253 20,514,544
동양이엔피 (079960) 20,500 100 .49 20,350 20,550 20,300 15,756 322,043,200
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,460 -40 -.73 5,500 5,500 5,420 12,349 67,413,585
모두투어 (080160) 10,800 -230 -2.09 11,030 11,070 10,780 59,616 649,061,310
제주반도체 (080220) 13,510 590 4.57 13,110 13,510 13,050 486,014 6,463,346,315
모다이노칩 (080420) 2,260 -40 -1.74 2,300 2,340 2,250 4,085 9,272,481
성창오토텍 (080470) 3,560 5 .14 3,555 3,585 3,505 9,722 34,476,840
오디텍 (080520) 3,130 -75 -2.34 3,200 3,200 3,110 33,472 105,003,380
코디 (080530) 1,189 -25 -2.06 1,238 1,238 1,189 21,389 25,768,083
오킨스전자 (080580) 5,240 130 2.54 5,130 5,270 5,060 114,395 593,690,570
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,305 -15 -.45 3,290 3,355 3,285 229,512 762,104,477
쎄크 (081180) 14,360 -360 -2.45 14,730 14,870 14,050 870,657 12,676,105,840
성우전자 (081580) 2,980 110 3.83 2,975 2,980 2,900 139,801 411,153,020
옵트론텍 (082210) 1,794 102 6.03 1,695 1,794 1,695 102,841 180,820,905
젬백스 (082270) 36,400 100 .28 36,400 36,950 35,400 149,955 5,414,442,375
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,730 -20 -.3 6,770 6,940 6,670 122,247 831,099,440
우리바이오 (082850) 2,340 65 2.86 2,240 2,340 2,240 240,601 552,699,978
비츠로셀 (082920) 24,850 -150 -.6 25,050 25,100 24,600 50,721 1,261,541,300
엘오티베큠 (083310) 9,220 450 5.13 8,780 9,220 8,780 113,404 1,030,335,085
GST (083450) 18,340 570 3.21 17,920 18,340 17,660 136,825 2,472,048,155
이엠앤아이 (083470) 1,200 13 1.1 1,187 1,223 1,180 22,566 26,857,833
에프엔에스테크 (083500) 9,400 270 2.96 9,180 9,400 9,160 28,568 265,742,480
케이엠 (083550) 2,970 15 .51 2,945 3,000 2,930 13,825 41,060,202
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 30,250 -950 -3.04 31,650 32,100 29,800 915,361 28,370,928,075
CSA 코스믹 (083660) 1,082 65 6.39 1,017 1,097 1,000 516,318 546,025,431
CG인바이츠 (083790) 2,010 -15 -.74 2,025 2,025 1,968 135,451 269,227,914
아바코 (083930) 13,630 230 1.72 13,600 13,630 13,100 79,511 1,066,352,825
휴온스글로벌 (084110) 46,400 -3800 -7.57 49,800 49,850 46,400 75,595 3,622,235,200
수성웹툰 (084180) 5,290 0 0 5,290 5,370 5,200 17,751 93,259,670
유진테크 (084370) 35,950 2250 6.68 34,100 36,000 33,800 160,635 5,601,224,475
유비온 (084440) 1,237 10 .81 1,239 1,290 1,233 56,973 70,926,706
랩지노믹스 (084650) 2,120 15 .71 2,105 2,125 2,070 433,536 912,790,529
팅크웨어 (084730) 9,750 320 3.39 9,440 9,750 9,440 19,612 188,719,060
아이티엠반도체 (084850) 12,800 500 4.07 12,300 12,940 12,130 32,290 409,182,850
헬릭스미스 (084990) 2,605 -55 -2.07 2,655 2,680 2,540 154,121 397,179,138
차바이오텍 (085660) 10,510 280 2.74 10,270 10,540 10,100 530,273 5,491,235,720
뉴프렉스 (085670) 4,705 120 2.62 4,640 4,735 4,570 75,876 354,661,055
알티캐스트 (085810) 604 5 .83 599 609 593 143,382 86,100,690
네오티스 (085910) 3,170 20 .63 3,150 3,170 3,115 12,045 37,926,742
바이오톡스텍 (086040) 2,895 15 .52 2,900 2,925 2,830 12,181 34,984,013
진바이오텍 (086060) 3,550 115 3.35 3,435 3,600 3,400 63,946 222,710,430
유니테스트 (086390) 10,520 390 3.85 10,400 10,540 10,160 33,657 349,332,560
동국제약 (086450) 15,640 -10 -.06 15,700 15,750 15,470 122,171 1,911,177,155
에코프로 (086520) 47,700 550 1.17 47,450 47,750 47,150 522,658 24,821,474,475
비엠티 (086670) 9,320 40 .43 9,290 9,640 9,150 17,532 163,647,940
선진뷰티사이언스 (086710) 14,480 -470 -3.14 15,100 15,160 14,380 139,932 2,055,093,220
바이오솔루션 (086820) 25,450 -500 -1.93 26,700 26,700 24,850 48,186 1,224,537,725
이수앱지스 (086890) 4,970 -50 -1 5,020 5,030 4,915 70,845 350,622,909
메디톡스 (086900) 160,400 -20900 -11.53 180,000 180,700 154,500 283,974 46,864,434,000
MDS테크 (086960) 1,237 91 7.94 1,150 1,310 1,137 21,283,140 26,723,030,572
쇼박스 (086980) 3,305 5 .15 3,305 3,330 3,290 118,759 392,708,715
펩트론 (087010) 171,000 4800 2.89 163,200 173,800 158,000 216,983 36,354,681,300
모바일어플라이언스 (087260) 1,939 29 1.52 1,929 1,952 1,910 118,414 229,305,402
픽셀플러스 (087600) 7,310 120 1.67 7,160 7,310 7,100 4,268 30,672,220
동아엘텍 (088130) 3,020 -30 -.98 3,065 3,070 3,000 16,320 49,128,955
쏘닉스 (088280) 2,480 50 2.06 2,450 2,490 2,410 9,150 22,353,586
이원컴포텍 (088290) 1,392 -5 -.36 1,389 1,403 1,360 38,293 52,771,469
유라클 (088340) 24,750 3350 15.65 22,100 26,700 21,400 2,548,555 63,114,037,675
이녹스 (088390) 7,550 90 1.21 7,370 7,610 7,360 3,522 26,267,640
에이스테크 (088800) 2,200 -20 -.9 2,270 2,350 2,190 118,696 266,480,046
동우팜투테이블 (088910) 1,965 -4 -.2 1,969 1,973 1,851 29,061 57,008,138
켐트로닉스 (089010) 22,650 900 4.14 22,150 22,700 21,950 113,946 2,553,519,150
테크윙 (089030) 35,250 1550 4.6 34,350 35,250 33,950 446,947 15,493,050,525
넥스턴바이오 (089140) 2,775 70 2.59 2,690 2,795 2,690 88,973 244,490,305
케이씨티 (089150) 2,510 85 3.51 2,450 2,725 2,430 3,237,077 8,313,149,224
THE E&M (089230) 827 -22 -2.59 840 854 822 46,631 39,062,717
KT나스미디어 (089600) 15,510 190 1.24 15,400 15,530 15,210 30,043 461,996,545
제이티 (089790) 4,460 380 9.31 4,075 5,100 4,060 7,163,813 33,645,835,590
유비벨록스 (089850) 6,800 -50 -.73 6,770 6,800 6,600 695,224 4,644,728,270
코세스 (089890) 7,940 580 7.88 7,360 7,940 7,270 119,420 908,308,640
브이엠 (089970) 11,820 320 2.78 11,450 12,210 11,450 168,061 1,998,403,335
상아프론테크 (089980) 15,990 180 1.14 15,850 16,050 15,660 27,627 439,719,590
아이윈 (090150) 840 24 2.94 817 848 812 39,268 32,366,048
로보스타 (090360) 24,700 250 1.02 24,500 24,900 24,500 54,252 1,340,532,050
덕신이피씨 (090410) 1,690 43 2.61 1,700 1,700 1,660 264,717 445,817,169
제이스텍 (090470) 4,315 70 1.65 4,245 4,315 4,245 6,400 27,404,450
휴림로봇 (090710) 2,005 55 2.82 1,950 2,045 1,950 3,408,923 6,810,498,802
현대이지웰 (090850) 6,230 20 .32 6,200 6,330 5,970 237,647 1,473,767,970
이엠텍 (091120) 11,980 300 2.57 11,850 12,040 11,700 67,850 807,700,515
S&K폴리텍 (091340) 2,480 0 0 2,480 2,520 2,470 38,884 96,829,725
한울소재과학 (091440) 3,170 -60 -1.86 3,200 3,230 3,060 175,495 550,203,335
상신이디피 (091580) 7,820 340 4.55 7,480 7,850 7,480 54,953 425,198,430
남화토건 (091590) 3,820 -160 -4.02 3,915 3,960 3,800 59,292 229,427,180
파트론 (091700) 6,770 70 1.04 6,700 6,780 6,680 98,258 660,640,200
나노캠텍 (091970) 666 36 5.71 630 667 620 166,318 107,647,741
아미코젠 (092040) 3,245 -25 -.76 3,270 3,300 3,215 117,707 382,072,147
디엔에프 (092070) 11,130 330 3.06 10,800 11,200 10,500 15,196 166,878,140
이크레더블 (092130) 15,070 20 .13 15,050 15,110 14,990 8,546 128,669,285
서울바이오시스 (092190) 3,255 -45 -1.36 3,300 3,300 3,200 27,313 87,866,535
현우산업 (092300) 2,895 25 .87 2,925 2,930 2,850 23,142 66,634,640
한라IMS (092460) 9,600 -310 -3.13 9,910 9,990 9,540 82,381 799,020,810
앤씨앤 (092600) 637 7 1.11 636 644 628 44,921 28,378,737
네오팜 (092730) 14,160 -340 -2.34 14,600 14,600 13,910 127,061 1,800,369,330
엑시콘 (092870) 10,800 540 5.26 10,440 10,800 10,330 87,481 929,183,700
빅솔론 (093190) 5,190 -40 -.76 5,290 5,290 5,190 3,619 18,842,800
케이아이엔엑스 (093320) 78,400 -700 -.88 79,700 80,600 77,500 12,107 951,745,400
풍강 (093380) 2,615 110 4.39 2,505 2,645 2,505 8,819 22,473,830
매커스 (093520) 11,170 440 4.1 10,890 11,200 10,730 63,322 700,185,270
케이알엠 (093640) 3,635 -10 -.27 3,645 3,735 3,560 43,300 157,595,410
서원인텍 (093920) 5,360 10 .19 5,350 5,370 5,310 5,958 31,860,400
동운아나텍 (094170) 21,650 0 0 21,850 21,850 21,450 108,874 2,353,266,150
칩스앤미디어 (094360) 17,890 1120 6.68 16,960 17,890 16,950 242,481 4,273,101,155
갤럭시아머니트리 (094480) 8,550 -60 -.7 8,610 8,670 8,500 291,652 2,504,142,470
일진파워 (094820) 9,050 260 2.96 8,850 9,150 8,850 37,546 340,436,025
슈프리마에이치큐 (094840) 7,600 30 .4 7,570 7,630 7,230 239,482 1,791,566,240
참좋은여행 (094850) 6,400 -30 -.47 6,430 6,490 6,310 63,529 405,357,110
네오리진 (094860) 975 -3 -.31 977 993 966 22,419 21,867,552
푸른기술 (094940) 7,800 90 1.17 7,720 7,930 7,720 106,993 840,498,710
제이엠티 (094970) 2,315 55 2.43 2,245 2,325 2,245 92,324 211,221,658
이엠코리아 (095190) 2,130 -45 -2.07 2,190 2,200 2,130 108,445 234,038,181
웨이브일렉트로 (095270) 4,960 -410 -7.64 5,380 5,390 4,945 75,792 384,725,722
ISC (095340) 54,900 1300 2.43 54,500 55,000 53,400 87,866 4,781,913,850
미래나노텍 (095500) 7,830 200 2.62 7,700 7,900 7,670 63,211 492,233,970
테스 (095610) 22,200 1300 6.22 21,300 22,400 20,800 211,320 4,585,561,000
네오위즈 (095660) 24,200 -200 -.82 24,700 24,750 23,900 103,656 2,504,008,650
제넥신 (095700) 4,455 -15 -.34 4,470 4,525 4,345 62,991 277,279,578
에스에너지 (095910) 1,700 108 6.78 1,657 1,740 1,608 280,443 471,295,599
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,490 70 .49 14,420 14,510 14,420 11,401 165,077,440
와이즈넛 (096250) 14,050 -230 -1.61 14,420 14,520 13,870 297,218 4,195,804,000
대창솔루션 (096350) 371 -3 -.8 380 382 367 1,493,883 557,193,366
씨젠 (096530) 27,150 -100 -.37 27,550 28,200 25,200 683,852 18,720,799,250
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 629 12 1.94 617 630 617 144,297 90,425,195
에이루트 (096690) 1,591 40 2.58 1,555 1,607 1,555 24,267 38,378,631
엘디티 (096870) 2,705 -20 -.73 2,700 2,780 2,675 10,914 29,651,402
에코볼트 (097780) 1,093 -5 -.46 1,101 1,124 1,082 355,393 391,367,432
윈팩 (097800) 552 7 1.28 540 553 511 566,829 308,488,897
효성오앤비 (097870) 6,490 0 0 6,490 6,560 6,180 71,474 460,421,870
한텍 (098070) 32,900 -750 -2.23 33,650 33,700 32,100 187,293 6,101,648,250
마이크로컨텍솔 (098120) 12,070 800 7.1 11,270 12,130 11,100 125,472 1,475,155,035
고영 (098460) 16,910 -480 -2.76 17,380 17,430 16,540 3,446,115 58,252,324,260
에스티오 (098660) 2,155 -15 -.69 2,175 2,220 2,150 11,720 25,486,165
아이센스 (099190) 16,930 -250 -1.46 17,350 17,510 16,830 83,441 1,432,168,090
SDN (099220) 1,342 63 4.93 1,349 1,367 1,291 5,442,259 7,241,772,027
쎄트렉아이 (099320) 49,050 500 1.03 51,200 51,200 48,400 72,793 3,625,547,850
브레인즈컴퍼니 (099390) 6,070 80 1.34 6,140 6,180 5,990 55,902 339,869,435
동방선기 (099410) 3,660 -70 -1.88 3,730 3,765 3,645 101,100 373,805,481
바이오플러스 (099430) 7,960 -390 -4.67 8,360 8,360 7,900 645,505 5,210,786,990
스맥 (099440) 2,795 80 2.95 2,715 2,860 2,715 400,151 1,124,394,090
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,990 80 .45 17,910 18,010 17,880 9,109 163,176,195
인지소프트 (100030) 15,320 -240 -1.54 15,470 15,560 15,170 4,929 75,439,000
뷰웍스 (100120) 24,650 -400 -1.6 25,050 25,200 24,650 7,929 197,475,950
동국S&C (100130) 2,495 105 4.39 2,395 2,545 2,395 418,201 1,042,377,372
머큐리 (100590) 3,395 20 .59 3,395 3,405 3,320 31,785 106,639,925
서암기계공업 (100660) 3,585 80 2.28 3,575 3,640 3,570 43,799 157,931,998
세운메디칼 (100700) 2,430 10 .41 2,420 2,430 2,405 14,874 36,011,050
미래에셋벤처투자 (100790) 4,980 120 2.47 4,840 5,000 4,840 163,528 807,465,396
KS인더스트리 (101000) 2,440 55 2.31 2,400 2,500 2,360 347,517 837,793,325
월덱스 (101160) 18,720 1040 5.88 17,800 18,720 17,750 95,665 1,758,601,875
우림피티에스 (101170) 5,300 170 3.31 5,210 5,460 5,210 163,273 867,563,890
씨큐브 (101240) 4,510 80 1.81 4,440 4,550 4,425 58,674 263,816,491
모베이스 (101330) 3,090 5 .16 3,080 3,100 3,060 28,754 88,605,790
에코앤드림 (101360) 24,300 500 2.1 23,850 24,400 23,850 70,252 1,695,855,850
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 383 0 0 387 387 372 136,507 51,982,179
에스앤에스텍 (101490) 36,100 2850 8.57 33,750 36,150 33,400 230,924 8,060,099,300
하이드로리튬 (101670) 1,550 -37 -2.33 1,583 1,595 1,544 325,807 506,943,714
한국정밀기계 (101680) 3,040 55 1.84 2,985 3,070 2,950 28,221 84,344,050
위메이드맥스 (101730) 6,310 30 .48 6,290 6,390 6,180 38,164 240,062,890
인화정공 (101930) 38,900 -1550 -3.83 40,500 41,250 38,900 31,614 1,259,876,600
우양에이치씨 (101970) 20,000 -450 -2.2 20,300 20,550 19,780 82,030 1,646,384,105
어보브반도체 (102120) 10,590 450 4.44 10,230 10,600 10,220 133,485 1,392,736,315
케이옥션 (102370) 3,880 15 .39 3,850 3,920 3,765 362,761 1,398,781,677
이엔에프테크놀로지 (102710) 27,100 1100 4.23 26,150 27,350 25,900 84,248 2,259,663,525
코오롱생명과학 (102940) 25,250 -200 -.79 25,450 25,800 25,000 11,915 301,494,700
에스앤더블류 (103230) 3,810 -105 -2.68 3,915 3,915 3,755 28,503 108,364,906
우양 (103840) 3,155 35 1.12 3,130 3,200 3,125 83,250 264,071,360
대성파인텍 (104040) 909 10 1.11 899 918 899 118,322 107,648,306
NHN벅스 (104200) 3,150 35 1.12 3,115 3,150 3,090 18,358 57,405,985
디와이피엔에프 (104460) 14,630 -180 -1.22 14,850 14,850 14,600 22,760 335,229,660
티케이케미칼 (104480) 1,474 4 .27 1,470 1,485 1,447 140,858 207,349,520
코렌텍 (104540) 6,590 20 .3 6,620 6,750 6,470 86,091 567,714,825
노랑풍선 (104620) 4,900 40 .82 4,870 4,915 4,860 32,112 157,140,298
원익머트리얼즈 (104830) 20,300 700 3.57 19,690 20,350 19,630 64,829 1,298,898,900
케이엔더블유 (105330) 4,135 -15 -.36 4,120 4,215 4,050 24,939 102,224,970
엣지파운드리 (105550) 3,230 -40 -1.22 3,275 3,340 3,210 321,744 1,052,288,135
디케이락 (105740) 7,490 -10 -.13 7,510 7,560 7,470 41,750 313,176,395
포스뱅크 (105760) 7,050 30 .43 7,060 7,180 6,970 70,823 500,037,870
케이이엠텍 (106080) 1,983 4 .2 2,000 2,000 1,919 110,835 217,410,858
하이텍팜 (106190) 12,750 190 1.51 12,690 12,850 12,580 16,327 208,067,620
파인테크닉스 (106240) 1,157 -15 -1.28 1,170 1,197 1,150 219,347 252,524,335
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,850 220 1.41 15,470 16,100 15,470 4,745 74,408,560
한중엔시에스 (107640) 25,250 -1350 -5.08 26,650 26,700 24,950 144,592 3,691,094,575
톱텍 (108230) 4,225 125 3.05 4,095 4,230 4,090 58,255 244,180,170
대양전기공업 (108380) 18,850 -1300 -6.45 20,150 20,200 18,770 69,465 1,344,385,190
로보티즈 (108490) 36,350 200 .55 36,850 37,350 36,150 171,327 6,261,624,400
셀바스AI (108860) 14,250 200 1.42 14,700 14,870 14,200 766,532 11,129,669,580
옵티시스 (109080) 10,290 1830 21.63 9,000 10,870 9,000 1,766,248 17,801,934,395
에스와이 (109610) 3,835 150 4.07 3,900 3,905 3,805 680,680 2,620,668,410
씨싸이트 (109670) 7,300 140 1.96 7,090 7,300 7,050 7,183 51,956,210
디에스케이 (109740) 5,330 30 .57 5,300 5,390 5,180 27,058 141,084,750
진매트릭스 (109820) 2,325 0 0 2,320 2,360 2,290 30,168 69,737,949
동일금속 (109860) 7,990 190 2.44 7,820 8,230 7,800 13,794 110,445,510
AP헬스케어 (109960) 368 4 1.1 373 373 360 295,793 107,804,730
전진바이오팜 (110020) 2,490 -40 -1.58 2,530 2,650 2,420 91,411 232,148,245
크리스에프앤씨 (110790) 4,515 135 3.08 4,330 4,575 4,330 20,559 91,440,788
디아이티 (110990) 13,500 430 3.29 13,150 13,520 12,800 59,618 794,577,450
남화산업 (111710) 5,200 -120 -2.26 5,320 5,360 5,200 3,829 19,967,940
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 26,500 -50 -.19 26,750 27,000 26,050 108,826 2,874,057,525
와이씨켐 (112290) 22,400 600 2.75 22,300 22,400 21,600 51,034 1,129,686,725
디젠스 (113810) 1,345 7 .52 1,340 1,429 1,301 1,342,421 1,827,347,064
강원에너지 (114190) 6,910 80 1.17 6,870 6,940 6,500 41,470 285,037,240
그린생명과학 (114450) 1,670 5 .3 1,643 1,735 1,640 28,046 47,022,624
폴라리스우노 (114630) 543 11 2.07 531 545 530 567,094 306,429,964
한솔아이원스 (114810) 7,930 330 4.34 7,620 7,930 7,620 99,414 776,680,515
아이패밀리에스씨 (114840) 20,000 -250 -1.23 20,600 20,700 19,800 105,498 2,121,629,775
휴맥스 (115160) 1,109 13 1.19 1,096 1,109 1,092 56,672 62,427,008
큐리언트 (115180) 9,890 -90 -.9 9,990 10,260 9,780 152,333 1,526,059,315
인포바인 (115310) 32,150 650 2.06 32,300 32,550 31,750 7,662 245,993,250
우리넷 (115440) 7,040 60 .86 6,980 7,070 6,940 79,840 560,349,695
HLB테라퓨틱스 (115450) 7,820 -70 -.89 7,990 7,990 7,720 180,429 1,408,285,850
씨유메디칼 (115480) 621 1 .16 615 625 614 60,462 37,316,365
케이씨에스 (115500) 11,310 60 .53 11,260 11,450 11,150 122,670 1,388,528,600
씨엔플러스 (115530) 346 2 .58 344 349 332 258,892 89,022,745
스타플렉스 (115570) 2,575 35 1.38 2,505 2,605 2,505 12,842 32,993,145
이미지스 (115610) 1,600 21 1.33 1,583 1,600 1,579 71,940 114,143,174
알파칩스 (117670) 761 10 1.33 777 777 759 47,498 36,281,436
티로보틱스 (117730) 11,630 150 1.31 11,510 11,690 11,220 250,113 2,869,341,700
모트렉스 (118990) 8,940 250 2.88 8,760 8,980 8,760 83,313 740,212,170
포메탈 (119500) 3,165 -315 -9.05 3,005 3,200 3,005 1,899,081 5,936,273,792
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,920 20 .34 5,960 5,990 5,850 134,747 797,573,530
지엔씨에너지 (119850) 26,650 50 .19 26,650 28,250 25,750 542,404 14,671,046,025
대정화금 (120240) 12,600 0 0 12,580 12,660 12,490 4,832 60,708,655
골프존홀딩스 (121440) 5,160 300 6.17 4,885 5,170 4,885 402,448 2,037,077,140
나노신소재 (121600) 54,900 1900 3.58 53,500 55,000 53,000 39,292 2,128,495,600
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,364 41 3.1 1,321 1,395 1,321 175,167 238,623,215
에스디시스템 (121890) 1,647 -2 -.12 1,665 1,673 1,643 42,836 70,706,666
제노레이 (122310) 5,840 90 1.57 5,820 5,880 5,760 66,062 384,930,090
삼기 (122350) 1,157 4 .35 1,153 1,160 1,131 20,093 23,114,094
KX (122450) 3,830 40 1.06 3,815 3,835 3,755 103,754 392,101,955
예스티 (122640) 15,430 -470 -2.96 15,910 15,990 15,210 84,934 1,323,894,070
서진오토모티브 (122690) 1,942 11 .57 1,945 1,945 1,920 4,034 7,798,672
와이지엔터테인먼트 (122870) 71,100 -3300 -4.44 73,500 74,100 70,300 411,968 29,425,851,550
와이솔 (122990) 6,850 30 .44 6,820 6,870 6,770 71,951 490,948,805
아이윈플러스 (123010) 1,392 -66 -4.53 1,432 1,455 1,366 618,104 865,474,495
엠에스오토텍 (123040) 2,350 110 4.91 2,250 2,355 2,245 159,331 369,144,344
제닉 (123330) 24,850 -950 -3.68 26,300 27,050 24,750 123,682 3,194,458,575
코리아에프티 (123410) 4,680 60 1.3 4,695 4,695 4,625 58,959 275,371,797
위메이드플레이 (123420) 6,730 -20 -.3 6,750 6,760 6,610 20,093 134,798,670
이엠넷 (123570) 2,550 -20 -.78 2,570 2,605 2,515 109,791 281,206,388
알톤 (123750) 1,521 -23 -1.49 1,551 1,551 1,521 8,619 13,237,478
뉴온 (123840) 1,021 14 1.39 1,007 1,044 1,002 96,626 97,786,687
아나패스 (123860) 19,880 520 2.69 19,350 19,970 19,300 47,109 930,892,050
아이티센글로벌 (124500) 7,850 920 13.28 6,890 8,060 6,890 1,856,104 14,325,769,430
태웅로직스 (124560) 2,925 80 2.81 2,890 2,935 2,840 164,638 478,331,422
아모그린텍 (125210) 5,800 100 1.75 5,710 5,810 5,650 54,793 314,545,530
비나텍 (126340) 27,150 1050 4.02 26,150 27,500 26,150 28,193 761,666,125
BGF에코머티리얼즈 (126600) 2,940 0 0 2,930 2,950 2,925 54,778 161,034,893
화신정공 (126640) 1,608 310 23.88 1,491 1,680 1,431 9,273,655 14,849,617,387
하이비젼시스템 (126700) 16,400 380 2.37 16,020 16,410 15,980 58,797 958,415,705
코칩 (126730) 11,470 120 1.06 11,360 11,550 11,260 15,621 178,985,975
제이엔케이글로벌 (126880) 4,230 120 2.92 4,150 4,240 4,085 41,880 174,959,669
제이에스링크 (127120) 9,500 -560 -5.57 10,000 10,000 9,260 271,833 2,592,562,170
아시아경제 (127710) 1,385 58 4.37 1,323 1,497 1,315 172,860 243,350,325
화인써키트 (127980) 5,980 -20 -.33 6,000 6,050 5,980 1,262 7,571,575
에코캡 (128540) 1,845 -5 -.27 1,832 1,870 1,832 60,701 112,572,088
피제이메탈 (128660) 3,060 55 1.83 3,005 3,060 3,005 40,682 123,311,597
앱코 (129890) 991 -2 -.2 993 1,003 986 84,224 83,697,047
대성하이텍 (129920) 4,260 -165 -3.73 4,300 4,380 4,240 297,040 1,270,030,331
GH신소재 (130500) 2,500 15 .6 2,485 2,510 2,465 46,286 115,361,004
나이스디앤비 (130580) 5,050 50 1 5,000 5,070 4,990 7,083 35,556,480
티피씨글로벌 (130740) 1,880 20 1.08 1,833 1,889 1,833 16,327 30,584,848
옵투스제약 (131030) 6,360 -70 -1.09 6,430 6,440 6,310 31,557 200,885,650
시큐브 (131090) 829 0 0 0 0 0 0 0
티엔엔터테인먼트 (131100) 1,427 4 .28 1,423 1,450 1,415 31,194 44,383,465
딜리 (131180) 1,066 6 .57 1,059 1,066 1,051 80,134 84,918,873
대한과학 (131220) 5,160 270 5.52 4,890 5,220 4,890 237,338 1,212,251,965
티에스이 (131290) 45,450 1450 3.3 44,500 45,500 43,850 35,951 1,614,770,950
알서포트 (131370) 3,410 75 2.25 3,345 3,425 3,325 434,904 1,475,507,219
이브이첨단소재 (131400) 1,437 55 3.98 1,383 1,480 1,380 290,396 416,170,536
파인텍 (131760) 897 17 1.93 897 905 874 226,382 202,433,863
두산테스나 (131970) 25,400 1050 4.31 24,600 25,450 24,400 111,963 2,804,514,275
메가엠디 (133750) 2,460 110 4.68 2,365 2,505 2,365 341,435 837,935,868
이퓨쳐 (134060) 4,550 -5 -.11 4,555 4,555 4,480 4,115 18,545,958
탑코미디어 (134580) 2,035 0 0 2,035 2,065 2,000 61,020 123,868,145
원일티엔아이 (136150) 32,600 -3300 -9.19 39,100 39,650 30,700 2,781,664 98,195,066,025
아셈스 (136410) 9,080 140 1.57 8,930 9,110 8,850 19,056 169,692,925
하림 (136480) 3,105 20 .65 3,085 3,110 3,080 357,994 1,107,477,731
윈스테크넷 (136540) 11,740 40 .34 11,700 11,830 11,600 11,653 136,693,245
나래나노텍 (137080) 3,490 25 .72 3,465 3,570 3,465 6,347 22,287,615
피엔티 (137400) 40,950 1250 3.15 39,900 41,000 39,900 92,760 3,766,303,425
넥스트아이 (137940) 1,036 239 29.99 930 1,036 914 6,243,206 6,214,291,535
제이씨케미칼 (137950) 3,985 55 1.4 3,930 3,985 3,900 41,280 163,348,819
신진에스엠 (138070) 2,380 -5 -.21 2,385 2,400 2,360 36,466 86,675,390
오이솔루션 (138080) 9,610 0 0 9,600 9,610 9,460 11,884 113,167,450
협진 (138360) 836 31 3.85 797 841 792 421,306 346,181,305
나이벡 (138610) 20,700 -900 -4.17 21,300 21,500 20,400 93,725 1,963,768,150
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,570 -50 -1.91 2,595 2,660 2,565 21,363 55,770,409
서플러스글로벌 (140070) 2,580 50 1.98 2,530 2,580 2,510 36,072 91,853,955
메지온 (140410) 36,750 -1200 -3.16 38,050 38,050 36,000 106,946 3,927,349,950
카티스 (140430) 2,775 115 4.32 2,720 2,845 2,620 271,274 748,907,080
대창스틸 (140520) 2,135 50 2.4 2,085 2,140 2,085 19,075 40,421,347
알에스오토메이션 (140670) 15,080 380 2.59 14,750 15,080 14,700 110,605 1,651,754,930
파크시스템스 (140860) 231,500 1000 .43 233,000 234,000 228,500 20,345 4,710,571,500
비아트론 (141000) 7,770 30 .39 7,800 7,800 7,680 11,306 87,352,630
리가켐바이오 (141080) 97,000 -1900 -1.92 98,100 98,200 94,000 284,606 27,420,204,500
유니트론텍 (142210) 6,000 110 1.87 5,930 6,150 5,920 197,781 1,198,649,410
녹십자엠에스 (142280) 3,855 15 .39 3,820 3,885 3,805 61,404 236,285,583
모아라이프플러스 (142760) 1,290 21 1.65 1,308 1,308 1,251 39,240 50,345,805
아이디스 (143160) 15,980 -980 -5.78 17,040 17,200 15,910 69,763 1,147,543,280
사람인 (143240) 16,030 340 2.17 15,700 16,150 15,690 68,710 1,099,589,380
영우디에스피 (143540) 610 9 1.5 595 618 595 36,875 22,302,723
지씨셀 (144510) 19,860 -190 -.95 20,050 20,050 19,530 32,415 638,060,910
뉴파워프라즈마 (144960) 4,925 150 3.14 4,780 4,985 4,775 192,931 943,663,188
휴젤 (145020) 343,000 -14500 -4.06 361,000 361,500 341,000 73,071 25,483,865,000
노브랜드 (145170) 5,460 40 .74 5,410 5,490 5,370 52,899 287,793,030
율촌 (146060) 1,240 -2 -.16 1,242 1,249 1,211 39,252 48,309,216
비씨엔씨 (146320) 8,290 390 4.94 7,930 8,290 7,910 15,072 122,070,720
피엠티 (147760) 2,650 50 1.92 2,600 2,655 2,540 15,360 40,105,728
제룡산업 (147830) 6,160 210 3.53 6,030 6,230 6,000 290,597 1,785,294,000
세경하이테크 (148150) 7,270 170 2.39 7,100 7,280 7,050 129,193 931,100,765
알엔투테크놀로지 (148250) 7,250 -330 -4.35 7,550 7,570 6,990 71,841 517,786,270
비큐AI (148780) 1,589 366 29.93 1,404 1,589 1,365 13,885,812 20,999,089,435
에이치와이티씨 (148930) 3,970 80 2.06 3,870 4,000 3,850 3,818 15,012,615
아바텍 (149950) 8,600 160 1.9 8,440 8,600 8,390 12,432 105,742,590
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,110 40 .79 5,040 5,120 4,990 40,302 203,378,650
KG에코솔루션 (151860) 5,640 110 1.99 5,530 5,660 5,500 66,358 371,190,005
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,140 10 .14 7,130 7,150 7,010 1,965 13,983,070
우리이앤엘 (153490) 674 10 1.51 664 677 664 72,270 48,362,056
옵티팜 (153710) 5,240 -70 -1.32 5,230 5,300 5,210 2,680 14,035,700
아시아종묘 (154030) 2,195 50 2.33 2,145 2,230 2,140 98,839 216,815,240
다산솔루에타 (154040) 1,077 47 4.56 1,045 1,077 1,030 122,415 128,692,581
와이엠씨 (155650) 3,645 85 2.39 3,525 3,660 3,525 23,570 85,401,677
엘앤케이바이오 (156100) 6,560 10 .15 6,580 6,800 6,490 20,583 135,771,120
아톤 (158430) 5,860 110 1.91 5,800 6,030 5,790 1,279,107 7,578,458,880
아스플로 (159010) 4,960 85 1.74 4,880 4,970 4,770 22,356 109,329,095
제로투세븐 (159580) 5,930 30 .51 5,910 6,150 5,870 783,361 4,708,064,330
스킨앤스킨 (159910) 880 -2 -.23 939 939 878 89,179 78,662,431
하이젠알앤엠 (160190) 33,850 350 1.04 33,950 34,250 32,950 74,423 2,493,840,800
NEW (160550) 1,996 -9 -.45 2,005 2,010 1,980 37,236 74,314,820
싸이맥스 (160980) 12,060 120 1.01 11,860 12,060 11,800 68,343 815,185,130
필옵틱스 (161580) 32,600 1350 4.32 31,800 32,600 31,300 233,263 7,490,248,550
신스틸 (162300) 2,370 10 .42 2,390 2,415 2,360 37,788 90,013,180
에어레인 (163280) 19,640 30 .15 19,880 19,890 19,300 231,136 4,540,717,725
핑거 (163730) 12,260 230 1.91 12,080 12,620 11,800 472,110 5,792,269,365
하나머티리얼즈 (166090) 30,750 2350 8.27 28,750 31,000 28,250 172,623 5,116,140,725
코아스템켐온 (166480) 3,325 -40 -1.19 3,370 3,370 3,090 73,846 241,795,545
내츄럴엔도텍 (168330) 2,015 71 3.65 1,944 2,030 1,918 63,669 127,003,824
펨트론 (168360) 9,810 280 2.94 9,790 9,910 9,400 237,080 2,267,113,305
엠브레인 (169330) 2,275 -5 -.22 2,280 2,280 2,225 8,627 19,421,080
현대공업 (170030) 6,060 150 2.54 5,960 6,090 5,930 105,751 638,198,330
파이오링크 (170790) 7,730 140 1.84 7,590 7,820 7,320 14,283 108,173,730
엘티씨 (170920) 10,330 10 .1 10,270 10,460 10,270 40,768 422,558,780
램테크놀러지 (171010) 3,910 120 3.17 3,815 3,940 3,800 97,360 379,620,700
선익시스템 (171090) 38,850 -1350 -3.36 39,800 39,850 38,400 39,882 1,547,365,700
라이온켐텍 (171120) 2,310 25 1.09 2,270 2,310 2,270 24,273 55,687,200
에이엘티 (172670) 8,380 370 4.62 7,970 8,390 7,960 67,824 557,860,905
오파스넷 (173130) 6,750 420 6.64 6,370 7,000 6,370 652,351 4,417,679,035
에프엔씨엔터 (173940) 3,545 70 2.01 3,475 3,545 3,330 15,197 53,162,225
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 10,160 -1110 -9.85 10,700 10,700 8,950 1,075,257 10,597,177,560
휴먼테크놀로지 (175140) 4,965 -245 -4.7 5,150 5,200 4,950 77,146 386,907,165
아이큐어 (175250) 1,920 -57 -2.88 1,977 1,990 1,899 157,439 303,307,024
듀켐바이오 (176750) 10,660 480 4.72 10,300 10,770 10,200 42,732 449,456,315
베셀 (177350) 1,058 -1 -.09 1,062 1,100 1,051 86,433 92,038,632
파버나인 (177830) 2,995 5 .17 3,005 3,015 2,975 9,912 29,595,265
쓰리에이로직스 (177900) 7,850 450 6.08 7,410 7,940 7,350 395,213 3,077,009,775
서진시스템 (178320) 21,850 350 1.63 21,700 22,100 21,500 178,710 3,907,714,175
일월지엠엘 (178780) 3,095 -100 -3.13 3,195 3,195 3,035 31,207 98,212,815
엠아이텍 (179290) 8,450 190 2.3 8,330 8,610 8,140 125,113 1,057,111,555
애드바이오텍 (179530) 1,757 -5 -.28 1,779 1,804 1,700 51,917 91,396,818
유티아이 (179900) 21,600 900 4.35 20,850 21,850 20,300 93,687 1,995,852,350
DXVX (180400) 2,055 -185 -8.26 2,370 2,375 2,050 609,128 1,305,979,161
큐브엔터 (182360) 18,600 -1170 -5.92 19,370 19,520 17,730 234,900 4,375,533,615
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 61,300 4900 8.69 57,300 61,600 56,500 153,811 9,147,001,550
엔지켐생명과학 (183490) 1,110 -6 -.54 1,111 1,121 1,101 65,664 72,900,639
SGA솔루션즈 (184230) 453 -10 -2.16 463 463 451 128,036 58,116,145
아이진 (185490) 3,070 -55 -1.76 3,100 3,120 3,030 29,448 90,159,555
그린플러스 (186230) 8,000 650 8.84 7,340 8,090 7,330 965,637 7,560,602,410
디티앤씨 (187220) 2,860 55 1.96 2,850 2,870 2,805 38,194 108,511,267
신화콘텍 (187270) 3,545 0 0 3,525 3,550 3,510 16,692 58,992,995
HLB제넥스 (187420) 3,415 -85 -2.43 3,500 3,515 3,410 32,925 113,019,228
현대ADM (187660) 1,532 -5 -.33 1,537 1,562 1,512 228,631 350,350,568
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스 (187870) 10,900 20 .18 10,880 10,910 10,770 4,541 49,147,870
세니젠 (188260) 2,535 -30 -1.17 2,565 2,590 2,525 19,458 49,792,610
인텔리안테크 (189300) 40,600 500 1.25 41,000 41,150 40,300 65,859 2,680,350,000
씨이랩 (189330) 8,200 340 4.33 8,100 8,400 7,950 101,714 835,673,095
포시에스 (189690) 2,265 25 1.12 2,260 2,265 2,245 51,073 115,277,105
서전기전 (189860) 4,350 80 1.87 4,260 4,400 4,260 27,757 121,089,415
흥국에프엔비 (189980) 1,917 81 4.41 1,838 2,055 1,829 4,758,575 9,359,512,868
나무가 (190510) 13,470 420 3.22 13,010 13,660 13,010 79,914 1,074,286,825
코리아에셋투자증권 (190650) 6,300 40 .64 6,280 6,330 6,230 7,523 47,218,490
육일씨엔에쓰 (191410) 2,270 35 1.57 2,220 2,290 2,215 41,351 92,888,145
테고사이언스 (191420) 15,300 -520 -3.29 15,820 15,970 15,290 9,261 143,260,250
케이사인 (192250) 9,010 120 1.35 8,920 9,130 8,910 13,035 118,116,200
윈하이텍 (192390) 3,120 55 1.79 3,085 3,135 3,050 34,794 107,694,504
오늘이엔엠 (192410) 1,140 -48 -4.04 1,116 1,227 1,081 852,971 967,648,516
슈피겐코리아 (192440) 26,050 50 .19 26,000 26,600 25,750 9,742 255,344,450
링크드 (193250) 569 47 9 523 610 505 7,352,494 4,211,099,231
데브시스터즈 (194480) 37,850 -600 -1.56 38,450 39,050 37,650 105,777 4,029,701,300
노바렉스 (194700) 11,950 110 .93 11,950 12,040 11,500 168,088 1,983,226,910
마니커에프앤지 (195500) 3,520 35 1 3,485 3,565 3,470 59,295 208,884,193
HK이노엔 (195940) 40,200 -1000 -2.43 41,000 41,200 39,850 165,631 6,662,234,950
에이비프로바이오 (195990) 297 -3 -1 300 309 295 1,020,829 306,023,718
알테오젠 (196170) 336,000 -9000 -2.61 340,500 341,500 327,500 436,334 146,348,139,750
HLB펩 (196300) 9,490 -410 -4.14 10,000 10,000 9,280 51,983 493,436,565
코아시아씨엠 (196450) 643 17 2.72 626 643 620 32,607 20,511,562
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,490 70 4.93 1,407 1,500 1,385 202,988 297,911,156
디지캡 (197140) 2,475 25 1.02 2,415 2,475 2,415 8,878 21,720,525
엔피디 (198080) 2,285 40 1.78 2,240 2,315 2,240 62,642 143,424,660
강동씨앤엘 (198440) 1,225 5 .41 1,220 1,232 1,215 103,521 126,471,235
한주라이트메탈 (198940) 829 15 1.84 830 840 814 266,378 220,719,109
케이엔알시스템 (199430) 7,550 90 1.21 7,460 7,600 7,400 38,745 291,227,730
뱅크웨어글로벌 (199480) 4,400 40 .92 4,350 4,425 4,350 53,181 233,330,680
레이저옵텍 (199550) 9,240 -390 -4.05 9,560 9,670 9,210 203,135 1,898,977,625
바이오인프라 (199730) 6,510 10 .15 6,540 6,700 6,400 26,108 170,196,190
툴젠 (199800) 36,800 -200 -.54 37,000 37,000 36,150 6,767 248,094,450
제일일렉트릭 (199820) 8,990 200 2.28 8,850 9,120 8,850 246,586 2,228,768,020
콜마비앤에이치 (200130) 14,130 -590 -4.01 14,250 14,670 14,070 363,139 5,182,095,125
텔콘RF제약 (200230) 3,720 -50 -1.33 3,740 3,770 3,660 18,571 68,781,662
아티스트스튜디오 (200350) 19,030 750 4.1 18,520 19,200 18,500 124,125 2,338,012,130
에이팩트 (200470) 2,290 120 5.53 2,155 2,355 2,155 204,190 462,358,195
휴메딕스 (200670) 41,900 -2400 -5.42 44,650 44,650 41,450 154,653 6,579,146,975
에이디테크놀로지 (200710) 16,230 1040 6.85 15,420 16,230 15,420 92,844 1,474,754,390
비씨월드제약 (200780) 4,880 -20 -.41 4,835 4,900 4,815 8,093 39,227,350
미투온 (201490) 1,823 3 .16 1,820 1,830 1,794 31,200 56,768,295
에이비온 (203400) 5,870 -170 -2.81 6,020 6,150 5,750 179,951 1,058,755,270
유니온바이오메트릭스 (203450) 2,995 35 1.18 2,960 3,055 2,940 85,498 256,736,192
드림시큐리티 (203650) 3,520 45 1.29 3,465 3,525 3,465 314,789 1,102,963,502
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,585 5 .19 2,610 2,610 2,570 13,901 36,047,057
제이앤티씨 (204270) 15,370 240 1.59 15,210 15,490 15,060 162,562 2,487,900,195
티쓰리 (204610) 1,663 -24 -1.42 1,698 1,698 1,653 137,181 228,629,656
글로벌텍스프리 (204620) 5,610 -140 -2.43 5,750 5,770 5,490 986,707 5,537,327,915
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,291 -19 -1.45 1,310 1,314 1,271 492,498 634,739,738
엑셈 (205100) 2,175 10 .46 2,175 2,215 2,165 613,268 1,345,039,362
휴마시스 (205470) 1,320 10 .76 1,310 1,329 1,292 472,334 622,069,394
넥써쓰 (205500) 2,370 15 .64 2,380 2,395 2,315 90,143 212,944,735
베노티앤알 (206400) 1,790 76 4.43 1,714 1,793 1,709 236,972 413,196,153
덱스터 (206560) 7,230 60 .84 7,170 7,230 7,070 74,983 534,631,750
바디텍메드 (206640) 16,360 -420 -2.5 16,780 16,780 16,120 118,371 1,946,875,365
유바이오로직스 (206650) 13,230 -140 -1.05 13,500 13,500 13,080 130,053 1,713,920,545
미스터블루 (207760) 1,665 46 2.84 1,601 1,724 1,549 8,198,998 13,587,939,613
정다운 (208140) 2,700 5 .19 2,700 2,715 2,690 235,829 637,070,465
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,600 -20 -.76 2,645 2,650 2,590 20,454 53,451,662
셀바스헬스케어 (208370) 4,870 -65 -1.32 4,990 5,100 4,850 639,966 3,173,697,634
썸에이지 (208640) 270 -1 -.37 267 272 259 845,399 224,488,703
포톤 (208710) 662 0 0 0 0 0 0 0
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,560 560 7 8,110 8,600 8,110 330,268 2,771,086,815
캔버스엔 (210120) 5,560 30 .54 5,730 6,030 5,560 629,142 3,668,741,190
인카금융서비스 (211050) 8,360 -160 -1.88 8,520 8,710 8,210 208,418 1,766,219,990
AP위성 (211270) 12,500 110 .89 12,620 12,740 12,460 64,567 812,228,635
네오오토 (212560) 8,450 190 2.3 8,280 8,480 8,280 22,136 186,226,860
아이에스티이 (212710) 10,900 1250 12.95 9,760 11,870 9,620 4,516,953 49,969,661,755
덕산네오룩스 (213420) 31,750 400 1.28 31,550 32,100 30,550 87,688 2,763,142,925
클래시스 (214150) 64,400 -6200 -8.78 71,700 74,400 63,200 1,008,608 67,015,618,650
헥토이노베이션 (214180) 12,540 150 1.21 12,400 12,570 12,380 86,817 1,085,143,040
라파스 (214260) 19,900 0 0 19,900 20,100 19,600 83,430 1,648,913,785
FSN (214270) 1,653 -17 -1.02 1,676 1,676 1,638 44,721 73,805,265
케어젠 (214370) 30,550 7050 30 28,100 30,550 28,000 600,459 17,848,119,275
아이쓰리시스템 (214430) 63,500 -1700 -2.61 65,900 65,900 61,500 82,605 5,266,206,500
파마리서치 (214450) 398,000 -3500 -.87 409,000 436,000 385,000 124,343 51,041,955,000
더바이오메드 (214610) 4,440 75 1.72 4,365 4,460 4,365 23,577 103,890,402
디알텍 (214680) 1,968 73 3.85 1,920 2,035 1,920 652,703 1,293,635,454
골프존 (215000) 66,100 1100 1.69 65,000 66,400 65,000 11,669 769,284,550
솔디펜스 (215090) 1,067 -57 -5.07 1,017 1,200 1,000 6,601,823 7,107,019,742
로보로보 (215100) 4,550 135 3.06 4,425 4,640 4,350 495,589 2,231,953,485
메가스터디교육 (215200) 54,200 1100 2.07 53,600 54,800 53,100 31,175 1,689,921,350
우리산업 (215360) 9,450 10 .11 9,460 9,510 9,340 15,626 147,946,420
우정바이오 (215380) 1,475 7 .48 1,468 1,493 1,445 39,200 57,425,620
토박스코리아 (215480) 2,725 35 1.3 2,695 2,800 2,690 62,809 172,184,099
신라젠 (215600) 3,265 -90 -2.68 3,335 3,335 3,250 1,009,782 3,313,237,812
이노인스트루먼트 (215790) 463 2 .43 462 473 450 228,340 105,654,642
인크로스 (216050) 7,340 70 .96 7,290 7,370 7,250 12,475 91,016,850
제테마 (216080) 7,480 -50 -.66 7,530 7,570 7,330 97,338 720,883,370
제너셈 (217190) 7,480 180 2.47 7,320 7,490 7,210 42,379 313,690,835
넵튠 (217270) 6,760 -70 -1.02 6,850 6,870 6,710 144,792 982,964,485
싸이토젠 (217330) 3,345 -145 -4.15 3,425 3,475 3,200 81,394 268,839,530
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,712 13 .77 1,683 1,720 1,683 60,465 103,473,881
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,155 -80 -3.58 2,255 2,255 2,150 364,829 793,127,678
원익피앤이 (217820) 2,170 60 2.84 2,120 2,170 2,120 65,520 141,356,677
미래생명자원 (218150) 3,740 5 .13 3,735 3,745 3,675 102,619 381,383,644
RFHIC (218410) 16,440 -200 -1.2 16,850 16,860 16,320 69,995 1,152,979,240
타이거일렉 (219130) 14,340 40 .28 14,300 14,440 14,110 10,580 150,947,520
링크제니시스 (219420) 5,500 150 2.8 5,310 5,570 5,300 71,286 389,720,100
디와이디 (219550) 602 6 1.01 611 635 580 569,906 353,087,591
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 17,690 -410 -2.27 18,020 18,110 17,130 162,846 2,847,187,395
핸디소프트 (220180) 2,595 45 1.76 2,525 2,770 2,525 23,095 60,811,025
켐트로스 (220260) 4,700 150 3.3 4,550 4,700 4,500 182,523 844,073,063
유투바이오 (221800) 3,265 15 .46 3,215 3,340 3,215 61,498 201,083,985
하이즈항공 (221840) 1,592 2 .13 1,590 1,613 1,577 8,806 13,977,058
케이디켐 (221980) 11,270 110 .99 11,200 11,350 11,190 1,247 14,038,190
코스맥스엔비티 (222040) 4,425 -10 -.23 4,435 4,490 4,375 42,884 189,784,995
씨아이에스 (222080) 7,420 170 2.34 7,390 7,420 7,270 163,286 1,203,033,860
팬젠 (222110) 5,800 10 .17 5,790 5,930 5,700 19,760 114,562,150
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 895 3 .34 897 905 890 67,978 60,885,365
심텍 (222800) 17,280 1350 8.47 16,110 17,290 15,600 550,411 9,270,829,065
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,710 15 .41 3,695 3,740 3,680 14,262 52,962,875
드림씨아이에스 (223250) 2,990 10 .34 2,995 3,080 2,865 187,677 562,952,785
딥마인드 (223310) 2,815 -30 -1.05 2,845 2,880 2,770 41,601 117,421,965
더코디 (224060) 3,320 55 1.68 3,265 3,360 3,235 11,917 39,084,580
에이텍모빌리티 (224110) 15,590 90 .58 15,700 16,170 15,510 82,060 1,302,956,345
LK삼양 (225190) 2,500 185 7.99 2,300 2,795 2,235 38,732,331 99,444,751,255
제놀루션 (225220) 2,260 0 0 2,260 2,320 2,225 133,079 300,752,210
케이엠제약 (225430) 640 17 2.73 642 668 636 30,566 19,734,409
보광산업 (225530) 4,090 35 .86 4,055 4,125 3,885 99,631 402,041,522
넥슨게임즈 (225570) 13,100 -30 -.23 13,200 13,260 13,060 84,749 1,111,304,875
패션플랫폼 (225590) 870 5 .58 856 870 856 30,172 26,070,902
신테카바이오 (226330) 7,590 -20 -.26 7,720 7,900 7,470 331,233 2,550,119,070
본느 (226340) 912 -18 -1.94 943 943 895 372,690 338,262,014
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,270 250 3.56 7,120 7,400 7,040 235,720 1,711,102,940
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 13,430 70 .52 13,510 14,200 13,350 2,644,002 36,426,043,535
올릭스 (226950) 42,800 -700 -1.61 42,500 43,700 41,050 359,513 15,233,164,725
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 988 -8 -.8 996 1,045 981 52,116 51,793,568
엔투텍 (227950) 370 3 .82 367 378 360 237,774 87,804,304
동양파일 (228340) 1,788 6 .34 1,782 1,849 1,765 23,021 41,177,189
레이 (228670) 8,610 -330 -3.69 8,940 9,060 8,500 122,734 1,070,499,960
지노믹트리 (228760) 14,610 170 1.18 14,460 15,650 14,000 94,904 1,399,540,950
레이언스 (228850) 6,700 -30 -.45 6,730 6,750 6,640 4,838 32,344,780
젠큐릭스 (229000) 1,708 16 .95 1,695 1,723 1,693 19,090 32,499,599
에치에프알 (230240) 18,850 70 .37 18,780 18,920 18,310 58,056 1,082,319,505
에코마케팅 (230360) 8,580 270 3.25 8,330 8,610 8,320 119,311 1,012,867,555
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,500 500 5 10,150 10,530 10,030 577,324 5,954,797,665
라온테크 (232680) 8,430 100 1.2 8,340 8,550 8,270 87,729 740,143,690
아이티센피엔에스 (232830) 2,245 10 .45 2,235 2,290 2,190 64,425 144,129,590
폴라리스세원 (234100) 1,086 -14 -1.27 1,082 1,100 1,076 142,195 154,227,891
에스트래픽 (234300) 4,010 45 1.13 3,955 4,030 3,950 61,014 243,849,151
헥토파이낸셜 (234340) 14,700 360 2.51 14,360 15,330 14,360 54,328 808,470,855
녹십자웰빙 (234690) 8,840 310 3.63 8,530 8,870 8,520 82,724 717,968,095
자이글 (234920) 4,420 510 13.04 3,915 4,895 3,915 2,474,757 11,119,388,397
메드팩토 (235980) 3,160 30 .96 3,130 3,200 3,075 77,424 242,669,970
슈프리마 (236200) 33,350 -800 -2.34 34,100 34,150 32,900 60,388 2,010,815,025
엔비티 (236810) 3,070 10 .33 3,060 3,090 3,005 41,063 124,766,073
에스티팜 (237690) 71,700 -2900 -3.89 75,000 75,000 71,400 122,624 8,839,595,250
피앤씨테크 (237750) 4,090 10 .25 4,025 4,100 4,020 10,763 43,900,555
플레이디 (237820) 5,620 100 1.81 5,570 5,650 5,510 46,049 256,870,435
클리오 (237880) 18,690 -440 -2.3 19,290 19,330 18,650 91,974 1,736,776,230
앤디포스 (238090) 1,910 30 1.6 1,893 1,942 1,807 21,053 40,157,996
얼라인드 (238120) 3,160 15 .48 3,145 3,200 3,110 20,744 65,296,860
비피도 (238200) 3,200 -30 -.93 3,200 3,270 3,185 11,444 36,904,015
힘스 (238490) 3,580 -15 -.42 3,595 3,650 3,450 17,383 61,532,285
이스트에이드 (239340) 2,870 345 13.66 2,770 3,240 2,440 29,049,039 83,757,197,835
에이치엘사이언스 (239610) 12,140 60 .5 12,090 13,900 12,040 131,269 1,704,960,770
피엔에이치테크 (239890) 6,020 330 5.8 5,690 6,020 5,640 25,025 147,170,470
동방메디컬 (240550) 11,500 -370 -3.12 11,760 11,920 11,370 1,580,160 18,360,609,470
유진테크놀로지 (240600) 4,315 35 .82 4,220 4,325 4,220 24,019 103,244,055
원익IPS (240810) 22,500 700 3.21 22,050 22,500 21,900 318,124 7,082,805,800
DSC인베스트먼트 (241520) 7,050 90 1.29 7,120 7,570 7,020 2,791,565 20,338,545,500
유니테크노 (241690) 3,065 15 .49 3,020 3,100 3,020 72,867 222,757,334
코스메카코리아 (241710) 43,950 -2600 -5.59 46,950 47,500 43,600 261,899 11,606,142,100
메카로 (241770) 12,280 -20 -.16 12,300 12,740 12,010 21,120 258,172,740
티이엠씨씨엔에스 (241790) 5,770 260 4.72 5,510 5,800 5,510 36,571 208,964,335
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,220 190 2.1 9,070 9,260 9,050 177,482 1,624,872,245
나무기술 (242040) 1,808 5 .28 1,794 1,892 1,748 4,534,700 8,277,104,292
휴온스 (243070) 27,550 -1050 -3.67 28,600 28,600 27,400 62,134 1,727,908,075
신흥에스이씨 (243840) 4,230 65 1.56 4,170 4,295 4,170 78,952 334,111,498
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,960 -155 -7.33 2,385 2,520 1,960 11,879,913 26,818,024,145
TS인베스트먼트 (246690) 1,832 40 2.23 1,793 1,893 1,771 1,205,261 2,206,467,010
티앤알바이오팹 (246710) 4,215 -270 -6.02 4,485 4,545 4,215 69,509 300,978,286
아스타 (246720) 4,515 30 .67 4,570 4,570 4,420 9,950 44,561,880
SCL사이언스 (246960) 8,120 0 0 8,050 8,200 8,020 2,894 23,573,920
에코프로비엠 (247540) 102,300 4500 4.6 98,800 102,500 98,400 467,791 47,243,607,950
나노씨엠에스 (247660) 5,990 -150 -2.44 6,140 6,240 5,930 36,964 223,014,335
보라티알 (250000) 10,690 50 .47 10,640 10,740 10,570 41,213 440,040,600
모비스 (250060) 2,455 65 2.72 2,405 2,465 2,390 149,715 364,635,982
예선테크 (250930) 474 1 .21 473 493 473 96,437 46,245,988
바이오에프디엔씨 (251120) 14,800 -10 -.07 14,810 14,940 14,730 27,458 406,842,555
와이엠티 (251370) 9,120 -50 -.55 9,170 9,290 9,060 20,675 189,488,240
브이원텍 (251630) 4,260 100 2.4 4,160 4,260 4,100 15,870 66,943,840
펌텍코리아 (251970) 57,800 -1700 -2.86 59,700 60,100 57,300 86,711 5,046,260,050
세화피앤씨 (252500) 817 -3 -.37 820 822 810 69,947 56,983,767
샘씨엔에스 (252990) 4,795 125 2.68 4,680 4,825 4,650 95,551 455,519,126
스튜디오드래곤 (253450) 46,200 400 .87 46,100 46,500 45,600 57,997 2,671,620,550
네오셈 (253590) 10,260 360 3.64 10,050 10,270 9,840 330,165 3,338,497,215
수젠텍 (253840) 5,470 -30 -.55 5,450 5,510 5,370 58,892 320,779,785
자비스 (254120) 1,758 -24 -1.35 1,780 1,782 1,712 192,445 335,363,190
미래반도체 (254490) 14,240 890 6.67 13,530 14,290 13,360 206,625 2,888,983,460
SG (255220) 2,675 190 7.65 2,795 2,795 2,640 1,778,808 4,784,851,850
야스 (255440) 6,990 110 1.6 6,880 7,070 6,800 18,265 126,489,270
한독크린텍 (256150) 6,070 0 0 6,180 6,180 6,040 3,988 24,251,890
포인트엔지니어링 (256630) 1,200 0 0 1,200 1,201 1,187 28,831 34,394,234
한국비엔씨 (256840) 4,270 25 .59 4,270 4,325 4,225 181,413 775,082,969
킵스파마 (256940) 11,820 -970 -7.58 13,120 13,870 11,720 1,726,197 21,736,048,135
피엔티엠에스 (257370) 2,810 -10 -.35 2,795 2,815 2,755 26,216 73,353,120
실리콘투 (257720) 40,600 -2050 -4.81 43,500 45,400 39,800 5,033,806 213,645,638,800
케일럼 (258610) 1,710 -31 -1.78 2,015 2,015 1,550 145,917 244,226,912
소프트캠프 (258790) 1,320 86 6.97 1,234 1,388 1,225 1,025,696 1,351,689,382
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,590 10 .13 7,570 7,640 7,490 20,710 156,647,615
알리코제약 (260660) 4,120 55 1.35 4,085 4,190 4,065 64,149 264,616,985
씨티케이 (260930) 4,480 -100 -2.18 4,675 4,675 4,435 114,303 515,043,768
에스앤디 (260970) 96,600 -3800 -3.78 102,300 103,600 95,500 64,596 6,356,879,950
덴티스 (261200) 6,770 -30 -.44 6,800 6,920 6,700 198,985 1,354,571,915
차백신연구소 (261780) 2,920 10 .34 3,000 3,000 2,905 10,683 31,168,650
에이프로 (262260) 6,070 100 1.68 5,970 6,100 5,910 89,431 538,326,395
아이퀘스트 (262840) 2,285 10 .44 2,275 2,315 2,260 23,839 54,559,015
디케이앤디 (263020) 2,975 5 .17 2,970 3,020 2,950 130,106 388,165,972
유틸렉스 (263050) 1,327 -153 -10.34 1,484 1,490 1,316 1,284,185 1,598,624,009
덕우전자 (263600) 4,515 65 1.46 4,445 4,525 4,440 22,849 102,657,060
디알젬 (263690) 5,490 0 0 5,430 5,500 5,420 11,906 65,126,460
케어랩스 (263700) 3,250 115 3.67 3,150 3,370 3,105 396,421 1,300,295,378
디앤씨미디어 (263720) 17,190 -150 -.87 17,340 17,360 17,050 46,951 805,666,225
펄어비스 (263750) 35,150 -3050 -7.98 37,750 37,800 34,000 658,350 23,053,202,700
유에스티 (263770) 2,130 -10 -.47 2,120 2,135 2,070 29,122 60,827,998
데이타솔루션 (263800) 4,805 130 2.78 4,675 4,845 4,625 200,175 957,030,045
상신전자 (263810) 3,010 10 .33 2,995 3,025 2,950 36,135 107,911,505
지니언스 (263860) 18,320 420 2.35 17,900 18,480 17,010 70,436 1,256,415,535
휴엠앤씨 (263920) 1,034 5 .49 1,029 1,039 1,021 24,632 25,450,368
유비쿼스 (264450) 7,480 -10 -.13 7,490 7,490 7,440 20,263 151,367,400
씨앤지하이테크 (264660) 13,350 170 1.29 13,200 13,420 13,180 68,114 908,181,630
이랜시스 (264850) 4,650 90 1.97 4,600 4,665 4,580 174,276 806,506,160
AP시스템 (265520) 18,000 730 4.23 17,380 18,000 16,940 100,019 1,768,623,425
영화테크 (265560) 8,040 80 1.01 7,950 8,040 7,930 14,055 112,058,200
엔에프씨 (265740) 6,270 -370 -5.57 6,800 6,800 6,220 117,564 753,723,385
나인테크 (267320) 3,655 -105 -2.79 3,745 3,745 3,530 1,945,631 7,064,033,220
배럴 (267790) 4,580 150 3.39 4,410 4,590 4,405 10,008 45,019,950
매일유업 (267980) 37,000 0 0 37,300 37,400 36,550 5,380 198,803,825
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,258 69 5.8 1,188 1,269 1,155 1,470,180 1,814,083,551
에브리봇 (270660) 14,460 230 1.62 14,240 14,560 14,240 36,421 526,002,120
뉴트리 (270870) 5,350 90 1.71 5,400 5,400 5,300 17,793 95,244,925
팸텍 (271830) 1,732 -2 -.12 1,670 1,740 1,670 292,106 497,524,590
케이엔제이 (272110) 18,000 740 4.29 17,270 18,200 17,050 103,115 1,838,235,645
이녹스첨단소재 (272290) 24,450 600 2.52 24,100 24,450 23,800 69,821 1,688,740,750
와이즈버즈 (273060) 1,058 43 4.24 1,018 1,080 1,005 1,409,196 1,480,485,810
와이엠텍 (273640) 9,790 90 .93 9,720 9,800 9,610 3,297 32,013,950
켄코아에어로스페이스 (274090) 12,840 90 .71 13,380 13,520 12,800 189,334 2,482,226,155
이노시뮬레이션 (274400) 4,400 100 2.33 4,300 4,445 4,250 13,012 56,666,415
에스에스알 (275630) 3,055 -65 -2.08 3,115 3,115 3,005 12,272 37,462,585
스코넥 (276040) 4,745 -425 -8.22 5,060 5,080 3,625 1,493,824 6,330,303,685
한울앤제주 (276730) 2,135 -65 -2.95 2,155 2,200 2,120 29,422 63,180,852
린드먼아시아 (277070) 5,530 330 6.35 5,310 5,590 5,250 139,681 767,603,020
인산가 (277410) 1,264 0 0 1,264 1,270 1,257 50,177 63,304,562
레인보우로보틱스 (277810) 274,000 2000 .74 275,000 280,500 270,000 85,050 23,338,407,000
티에스아이 (277880) 5,470 20 .37 5,500 5,530 5,420 63,499 347,180,470
천보 (278280) 35,250 1300 3.83 34,600 35,350 34,400 16,646 583,206,950
HLB바이오스텝 (278650) 1,631 -50 -2.97 1,681 1,684 1,616 260,909 426,602,775
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,430 750 5.91 12,720 13,640 12,700 408,592 5,430,351,780
금양그린파워 (282720) 10,870 310 2.94 10,870 10,970 10,680 150,882 1,637,413,450
코윈테크 (282880) 13,000 220 1.72 12,810 13,080 12,810 13,693 177,824,910
카이노스메드 (284620) 1,186 -9 -.75 1,195 1,248 1,171 32,527 38,682,050
노바텍 (285490) 17,870 -490 -2.67 17,940 18,080 17,110 157,453 2,784,957,230
진영 (285800) 2,430 75 3.18 2,475 2,540 2,390 589,018 1,459,834,946
나노실리칸첨단소재 (286750) 2,760 -90 -3.16 2,850 2,850 2,620 331,221 900,327,520
브릿지바이오테라퓨틱스 (288330) 772 -32 -3.98 807 814 763 4,097,394 3,181,679,069
에스퓨얼셀 (288620) 11,600 90 .78 11,510 11,690 11,310 121,019 1,392,654,840
모아데이타 (288980) 1,275 78 6.52 1,202 1,282 1,198 586,315 734,680,869
아이스크림에듀 (289010) 2,660 -1140 -30 2,660 2,660 2,660 269,584 735,395,000
SV인베스트먼트 (289080) 1,624 64 4.1 1,565 1,638 1,565 596,896 962,618,504
자이언트스텝 (289220) 7,040 270 3.99 8,480 8,480 6,770 411,690 2,941,208,500
웨이비스 (289930) 9,610 -900 -8.56 10,120 10,200 9,250 425,577 4,100,308,695
트윔 (290090) 7,400 100 1.37 7,340 7,490 7,270 2,577 19,124,120
DH오토리드 (290120) 2,485 145 6.2 2,340 2,530 2,340 15,102 37,367,544
휴네시온 (290270) 3,620 10 .28 3,660 3,660 3,605 12,257 44,357,177
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,804 5 .28 1,800 1,819 1,770 12,121 21,757,268
디케이티 (290550) 7,180 200 2.87 6,990 7,180 6,970 43,183 305,812,725
신시웨이 (290560) 7,150 190 2.73 6,900 7,470 6,900 11,511 82,453,600
엘앤씨바이오 (290650) 22,500 -1100 -4.66 23,850 23,850 22,500 89,883 2,066,657,275
네오펙트 (290660) 880 -8 -.9 888 900 880 12,646 11,207,719
대보마그네틱 (290670) 18,280 780 4.46 17,660 18,350 17,560 183,782 3,315,447,830
소룩스 (290690) 3,790 -60 -1.56 3,800 3,850 3,740 224,932 850,679,963
푸드나무 (290720) 2,050 0 0 2,050 2,085 2,000 50,187 102,877,905
액트로 (290740) 5,570 -20 -.36 5,570 5,600 5,510 4,478 24,842,060
엔피 (291230) 1,819 42 2.36 1,778 1,819 1,776 136,726 246,291,927
압타머사이언스 (291650) 1,152 39 3.5 1,113 1,194 1,095 413,035 478,559,011
핀텔 (291810) 2,145 50 2.39 2,110 2,155 2,015 12,752 26,646,360
카카오게임즈 (293490) 14,190 310 2.23 14,050 14,210 13,880 89,503 1,261,562,605
나우IB (293580) 1,608 8 .5 1,649 1,725 1,600 10,879,217 18,146,404,482
압타바이오 (293780) 7,090 140 2.01 7,070 7,090 6,900 22,234 155,135,560
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,575 75 2.14 3,500 3,645 3,500 34,294 123,215,351
쿠콘 (294570) 21,900 100 .46 22,250 22,800 21,850 129,382 2,877,693,575
서남 (294630) 2,745 20 .73 2,730 2,760 2,705 84,771 231,977,580
에이치브이엠 (295310) 23,700 -100 -.42 24,650 24,650 23,450 124,201 2,964,003,025
이노룰스 (296640) 7,420 -70 -.93 7,540 7,540 7,400 10,997 81,842,835
씨에스베어링 (297090) 6,300 80 1.29 6,270 6,420 6,260 69,819 442,401,070
알로이스 (297570) 814 80 10.9 734 953 720 2,928,152 2,492,491,202
HB솔루션 (297890) 2,455 50 2.08 2,410 2,460 2,405 213,411 519,739,950
에스씨엠생명과학 (298060) 948 -5 -.52 953 983 940 22,480 21,349,139
에이비엘바이오 (298380) 59,700 -1500 -2.45 59,500 61,500 58,100 1,077,285 64,239,810,500
더네이쳐홀딩스 (298540) 10,140 40 .4 9,980 10,170 9,980 17,018 172,462,170
슈어소프트테크 (298830) 5,340 80 1.52 5,360 5,420 5,280 352,073 1,883,072,410
하나기술 (299030) 20,550 500 2.49 20,100 20,550 20,050 10,858 220,294,350
더블유에스아이 (299170) 2,025 82 4.22 1,975 2,150 1,931 1,338,327 2,707,122,405
셀리드 (299660) 3,420 -180 -5 3,655 3,660 3,350 208,726 716,138,630
위지윅스튜디오 (299900) 1,317 7 .53 1,314 1,350 1,282 486,662 638,679,526
플리토 (300080) 22,050 1250 6.01 21,300 22,050 20,950 100,410 2,176,105,225
라온피플 (300120) 4,530 95 2.14 4,450 4,565 4,370 176,562 792,809,395
바이브컴퍼니 (301300) 5,230 385 7.95 4,900 5,230 4,750 230,770 1,162,704,864
이노메트리 (302430) 8,300 70 .85 8,200 8,370 8,100 38,992 319,595,575
리메드 (302550) 3,390 20 .59 3,440 3,440 3,380 33,405 113,891,544
지니틱스 (303030) 1,013 21 2.12 996 1,013 982 117,721 118,422,663
프로티아 (303360) 3,235 -45 -1.37 3,290 3,340 3,220 11,710 38,306,240
이노뎁 (303530) 6,730 160 2.44 6,600 6,750 6,590 11,675 78,269,055
동국생명과학 (303810) 9,320 -100 -1.06 9,420 9,450 9,290 64,872 605,647,080
솔트룩스 (304100) 33,900 600 1.8 34,500 34,950 33,750 508,885 17,476,380,125
에스바이오메딕스 (304360) 20,100 -700 -3.37 21,000 21,000 19,720 137,984 2,757,335,890
피플바이오 (304840) 2,640 -15 -.56 2,670 2,705 2,610 72,428 191,363,104
마이크로디지탈 (305090) 9,020 -300 -3.22 9,230 9,390 8,930 56,899 513,587,130
에스제이그룹 (306040) 4,330 85 2 4,245 4,330 4,245 9,909 42,631,470
네온테크 (306620) 2,370 30 1.28 2,360 2,390 2,315 169,320 399,588,640
아이엘 (307180) 2,875 15 .52 2,865 2,960 2,865 98,467 286,943,933
원바이오젠 (307280) 1,155 0 0 0 0 0 0 0
국전약품 (307750) 3,155 0 0 3,160 3,160 3,105 29,671 92,642,557
비투엔 (307870) 1,085 35 3.33 1,050 1,097 1,026 228,913 243,641,331
컴퍼니케이 (307930) 6,080 90 1.5 5,950 6,180 5,950 157,905 963,526,640
바이젠셀 (308080) 2,920 -70 -2.34 3,005 3,005 2,890 38,823 113,577,885
형지글로벌 (308100) 7,440 1190 19.04 6,580 8,120 6,580 9,821,837 74,502,826,645
셀비온 (308430) 14,540 -630 -4.15 15,150 15,170 14,440 110,956 1,617,027,000
오하임앤컴퍼니 (309930) 2,495 155 6.62 2,340 2,570 2,315 176,460 438,418,948
LB인베스트먼트 (309960) 4,955 105 2.16 4,795 5,070 4,790 259,795 1,286,229,180
애니플러스 (310200) 3,815 -100 -2.55 3,920 3,920 3,815 176,031 677,614,261
보로노이 (310210) 93,000 -1400 -1.48 94,600 94,600 89,800 110,490 10,144,943,150
디와이씨 (310870) 1,485 -1 -.07 1,484 1,512 1,480 53,879 80,259,859
지오엘리먼트 (311320) 7,000 140 2.04 6,860 7,020 6,780 18,510 128,239,490
네오크레마 (311390) 6,720 -780 -10.4 7,420 7,480 6,510 230,656 1,575,301,915
CJ 바이오사이언스 (311690) 10,300 -30 -.29 10,330 10,500 10,230 9,347 96,444,795
에이에프더블류 (312610) 1,264 -10 -.78 1,280 1,280 1,250 22,413 28,220,779
캐리 (313760) 5,540 180 3.36 5,300 5,630 5,300 40,210 220,368,420
지놈앤컴퍼니 (314130) 2,540 -20 -.78 2,560 2,585 2,530 90,445 231,005,515
알피바이오 (314140) 5,630 60 1.08 5,590 5,680 5,570 22,947 128,847,130
바이오다인 (314930) 15,440 -60 -.39 15,630 15,840 15,270 96,262 1,492,213,080
딥노이드 (315640) 7,050 150 2.17 7,120 7,200 6,850 181,145 1,272,598,430
라닉스 (317120) 2,375 10 .42 2,365 2,410 2,350 14,269 33,658,684
TS트릴리온 (317240) 256 4 1.59 252 260 251 606,310 154,806,608
덕산테코피아 (317330) 21,300 350 1.67 21,050 21,500 20,950 73,721 1,562,772,450
캐리소프트 (317530) 6,020 -80 -1.31 6,110 6,240 5,990 34,231 209,666,400
퀀타매트릭스 (317690) 3,565 25 .71 3,570 3,645 3,500 52,453 185,665,205
엑스페릭스 (317770) 5,330 930 21.14 4,585 5,720 4,450 34,669,819 180,953,601,660
에스피시스템스 (317830) 7,920 130 1.67 7,820 8,040 7,735 65,594 518,751,720
대모 (317850) 8,320 320 4 8,450 8,480 8,240 74,841 624,606,645
엔바이오니아 (317870) 17,100 -1040 -5.73 18,040 18,040 16,890 31,183 534,899,555
KBG (318000) 4,750 40 .85 4,665 4,795 4,650 19,273 91,542,150
팜스빌 (318010) 3,575 -30 -.83 3,580 3,585 3,560 6,389 22,816,645
포인트모바일 (318020) 3,435 -40 -1.15 3,470 3,540 3,370 28,793 99,645,275
셀바이오휴먼텍 (318160) 5,930 -130 -2.15 6,020 6,060 5,900 25,114 150,201,190
비비씨 (318410) 7,740 -60 -.77 7,750 7,800 7,660 14,563 112,183,310
현대무벡스 (319400) 4,380 20 .46 4,360 4,425 4,320 294,806 1,290,740,439
피에스케이 (319660) 19,240 760 4.11 18,810 19,240 18,480 183,150 3,458,505,715
한울반도체 (320000) 2,910 -75 -2.51 2,985 3,030 2,850 165,660 483,479,323
프로이천 (321260) 2,125 45 2.16 2,080 2,125 2,055 61,231 128,435,335
센서뷰 (321370) 1,244 4 .32 1,239 1,250 1,215 152,196 188,315,263
티움바이오 (321550) 5,750 -410 -6.66 6,170 6,350 5,750 238,186 1,434,209,280
아티스트컴퍼니 (321820) 13,540 340 2.58 13,330 13,570 13,290 111,630 1,499,416,580
LS티라유텍 (322180) 5,240 120 2.34 5,140 5,380 5,130 39,137 206,638,070
오로스테크놀로지 (322310) 23,650 1150 5.11 22,900 23,800 22,550 55,567 1,292,238,150
제이엘케이 (322510) 7,270 80 1.11 7,250 7,460 7,210 73,184 536,626,850
코퍼스코리아 (322780) 1,048 -32 -2.96 1,080 1,080 1,046 82,981 87,270,761
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 20,650 -150 -.72 20,950 21,100 20,400 100,816 2,080,553,800
다원넥스뷰 (323350) 6,590 230 3.62 6,380 6,590 6,340 58,054 378,804,660
박셀바이오 (323990) 9,150 120 1.33 9,160 9,200 9,050 90,604 826,338,850
RF머트리얼즈 (327260) 5,500 -60 -1.08 5,560 5,790 5,480 8,022 44,318,720
루닛 (328130) 52,400 600 1.16 52,400 54,200 51,800 221,225 11,683,493,150
솔트웨어 (328380) 1,128 43 3.96 1,096 1,160 1,093 701,152 785,242,871
위더스제약 (330350) 6,400 40 .63 6,320 6,410 6,320 17,283 110,118,510
스톤브릿지벤처스 (330730) 4,245 100 2.41 4,150 4,295 4,150 61,015 258,135,802
네패스아크 (330860) 10,800 460 4.45 10,340 10,800 10,300 21,262 223,829,610
포커스에이아이 (331380) 1,733 106 6.52 1,660 1,820 1,631 103,452 177,068,090
밸로프 (331520) 821 189 29.91 717 821 700 12,503,581 9,813,722,024
셀레믹스 (331920) 2,975 45 1.54 2,930 2,975 2,890 15,431 45,074,280
누보 (332290) 1,157 18 1.58 1,141 1,188 1,141 166,666 194,584,356
아이디피 (332370) 4,580 110 2.46 4,470 4,625 4,470 9,750 44,045,720
PS일렉트로닉스 (332570) 3,015 65 2.2 2,950 3,035 2,905 328,968 982,538,540
모코엠시스 (333050) 1,530 47 3.17 1,490 1,548 1,483 387,257 589,531,738
일승 (333430) 4,610 -235 -4.85 4,845 4,885 4,610 409,094 1,932,616,924
엔시스 (333620) 7,400 60 .82 7,340 7,400 7,270 14,854 108,947,360
프레스티지바이오로직스 (334970) 4,015 20 .5 3,995 4,070 3,925 67,377 270,085,879
프리시젼바이오 (335810) 2,575 20 .78 2,555 2,575 2,545 7,033 18,009,495
윙스풋 (335870) 2,060 -35 -1.67 2,070 2,115 2,060 29,369 61,269,765
비올 (335890) 9,170 -100 -1.08 9,280 9,500 9,050 719,345 6,645,859,505
웨이버스 (336060) 1,301 -8 -.61 1,309 1,309 1,290 204,307 264,974,350
원텍 (336570) 8,980 -220 -2.39 9,250 9,820 8,860 3,561,887 32,968,470,975
탑런토탈솔루션 (336680) 8,660 240 2.85 8,510 8,740 8,470 11,483 99,267,680
젝시믹스 (337930) 7,480 170 2.33 7,390 7,600 7,270 283,665 2,113,179,570
뷰노 (338220) 19,730 1070 5.73 19,900 20,350 19,220 202,866 4,027,352,340
와이바이오로직스 (338840) 8,230 380 4.84 7,950 8,240 7,710 89,839 721,570,380
아이비김영 (339950) 2,675 135 5.31 2,545 2,800 2,545 1,434,288 3,890,484,503
다보링크 (340360) 1,903 1 .05 1,948 1,948 1,878 449,729 854,294,154
세림B&G (340440) 1,409 9 .64 1,400 1,420 1,355 102,842 143,635,653
티앤엘 (340570) 71,000 -2700 -3.66 73,300 73,500 69,900 68,652 4,872,958,800
시선AI (340810) 3,860 135 3.62 3,735 3,950 3,640 146,609 555,858,787
유일에너테크 (340930) 1,675 -7 -.42 1,687 1,732 1,635 118,595 197,296,218
이노진 (344860) 2,050 -115 -5.31 2,135 2,185 2,035 623,650 1,316,827,948
센코 (347000) 2,395 -30 -1.24 2,400 2,420 2,350 49,675 118,585,285
스피어 (347700) 9,200 -20 -.22 9,380 9,560 9,090 164,832 1,529,211,295
피엔케이피부임상연구센타 (347740) 2,255 40 1.81 2,285 2,285 2,215 67,992 153,386,525
핌스 (347770) 1,676 15 .9 1,715 1,886 1,606 850,385 1,476,787,465
디앤디파마텍 (347850) 71,000 -2400 -3.27 69,900 72,200 67,100 322,646 22,494,667,650
알체라 (347860) 1,770 20 1.14 1,754 1,810 1,745 633,557 1,128,265,611
엠투아이 (347890) 5,510 10 .18 5,500 5,530 5,490 4,930 27,136,690
모비릭스 (348030) 4,680 -175 -3.6 4,825 4,845 4,680 3,587 17,024,685
큐라티스 (348080) 1,635 -65 -3.82 1,750 1,800 1,580 3,156,727 5,286,639,516
고바이오랩 (348150) 4,900 25 .51 4,950 4,950 4,800 18,378 89,796,740
넥스틴 (348210) 56,500 1300 2.36 55,800 56,800 55,400 38,214 2,143,373,250
뉴로메카 (348340) 25,300 400 1.61 25,250 25,550 24,800 40,059 1,010,958,275
위드텍 (348350) 7,670 300 4.07 7,560 7,690 7,410 52,296 396,178,040
엔켐 (348370) 67,100 3400 5.34 66,500 70,700 65,800 305,773 20,691,059,050
에스에이티이엔지 (351320) 2,480 -95 -3.69 2,575 2,620 2,445 68,152 169,939,445
이삭엔지니어링 (351330) 7,420 150 2.06 7,200 7,530 7,200 48,008 355,088,210
차이커뮤니케이션 (351870) 10,380 1180 12.83 9,600 10,420 9,520 646,722 6,505,254,885
스톰테크 (352090) 3,740 110 3.03 3,630 3,760 3,630 145,012 538,888,960
씨앤씨인터내셔널 (352480) 38,250 6250 19.53 33,950 39,400 33,600 593,358 22,089,597,350
씨앤투스 (352700) 2,600 0 0 2,600 2,600 2,530 15,117 38,985,650
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,425 100 2.31 4,325 4,425 4,310 31,468 136,964,395
인바이오 (352940) 2,550 50 2 2,550 2,555 2,485 6,962 17,669,355
휴럼 (353190) 717 15 2.14 702 717 700 65,578 46,282,901
오토앤 (353590) 3,905 -55 -1.39 4,005 4,010 3,875 10,135 40,123,330
이지바이오 (353810) 5,310 30 .57 5,290 5,370 5,230 153,129 813,084,570
엔젠바이오 (354200) 1,849 112 6.45 1,734 1,857 1,734 286,835 523,244,004
알멕 (354320) 25,400 1350 5.61 24,050 25,400 24,000 17,341 430,633,375
코스텍시스 (355150) 6,840 -60 -.87 6,840 6,900 6,760 34,438 234,679,860
크라우드웍스 (355390) 16,950 3030 21.77 14,230 17,880 13,910 10,928,007 173,647,966,925
에이텀 (355690) 6,950 -280 -3.87 7,220 7,280 6,900 17,956 127,713,450
엑스게이트 (356680) 7,750 110 1.44 7,650 7,770 7,550 298,920 2,299,878,540
티엘비 (356860) 19,210 1800 10.34 17,710 19,280 17,710 330,608 6,181,092,680
싸이버원 (356890) 4,360 -60 -1.36 4,425 4,490 4,360 61,078 269,454,465
에이치피오 (357230) 2,585 -35 -1.34 2,620 2,635 2,565 43,541 112,449,590
석경에이티 (357550) 49,650 0 0 49,650 49,850 49,000 3,370 166,706,250
아모센스 (357580) 6,000 90 1.52 5,910 6,040 5,900 5,502 32,899,905
솔브레인 (357780) 182,600 8800 5.06 177,800 182,600 174,500 31,862 5,729,735,850
SKAI (357880) 2,450 70 2.94 2,485 2,665 2,390 3,922,923 9,963,967,144
지아이이노베이션 (358570) 14,140 -820 -5.48 14,990 14,990 13,970 751,417 10,670,765,805
씨엔알리서치 (359090) 1,061 3 .28 1,058 1,063 1,046 80,519 84,845,661
탑머티리얼 (360070) 26,850 50 .19 26,500 27,000 26,400 11,090 296,569,075
코셈 (360350) 8,560 440 5.42 8,240 8,570 8,240 55,176 468,243,900
제노코 (361390) 17,240 -500 -2.82 18,430 18,450 16,590 71,110 1,246,654,510
알비더블유 (361570) 2,570 -95 -3.56 2,665 2,685 2,550 60,588 156,335,294
삼영에스앤씨 (361670) 4,400 -85 -1.9 4,485 4,485 4,360 11,488 50,391,080
청담글로벌 (362320) 5,650 -190 -3.25 5,860 5,880 5,620 67,919 388,440,450
드림인사이트 (362990) 2,275 45 2.02 2,230 2,290 2,230 77,633 175,155,815
진시스템 (363250) 10,320 280 2.79 10,200 10,690 10,080 74,051 777,883,540
모비데이즈 (363260) 1,903 42 2.26 1,860 1,909 1,852 477,029 898,748,041
에이아이코리아 (364950) 11,240 -700 -5.86 11,820 12,060 11,110 414,211 4,762,689,645
큐라클 (365270) 6,350 -240 -3.64 6,590 6,750 6,310 79,868 511,139,635
에스와이스틸텍 (365330) 6,080 750 14.07 6,310 6,370 5,970 2,396,948 14,813,045,195
성일하이텍 (365340) 34,400 700 2.08 33,950 34,450 33,700 14,991 510,832,450
하이딥 (365590) 676 -8 -1.17 684 684 663 188,935 127,252,970
브이씨 (365900) 3,490 30 .87 3,475 3,495 3,455 4,805 16,694,210
공구우먼 (366030) 4,290 40 .94 4,215 4,300 4,200 30,297 129,357,296
플래티어 (367000) 4,430 100 2.31 4,300 4,470 4,300 4,033 17,680,010
아이씨에이치 (368600) 3,030 195 6.88 2,835 3,050 2,835 46,340 136,651,295
파이버프로 (368770) 7,090 -230 -3.14 7,450 7,450 7,030 307,424 2,216,618,185
오에스피 (368970) 2,605 -15 -.57 2,620 2,645 2,535 23,288 60,751,380
블리츠웨이엔터테인먼트 (369370) 1,469 -29 -1.94 1,460 1,486 1,456 21,133 30,948,932
퓨런티어 (370090) 17,750 1680 10.45 16,590 18,200 16,370 709,314 12,468,260,680
풍원정밀 (371950) 13,260 -110 -.82 13,280 13,520 13,110 18,401 244,008,640
윤성에프앤씨 (372170) 33,850 650 1.96 33,550 34,000 33,100 18,217 612,552,000
큐로셀 (372320) 26,000 -650 -2.44 26,900 26,900 25,850 24,464 637,389,900
아이티아이즈 (372800) 7,840 360 4.81 7,180 7,870 7,180 74,535 564,837,780
엑셀세라퓨틱스 (373110) 3,830 -45 -1.16 3,875 3,980 3,795 40,221 154,715,206
데이원컴퍼니 (373160) 7,310 290 4.13 7,140 7,780 7,100 725,199 5,461,080,135
엠아이큐브솔루션 (373170) 8,730 90 1.04 8,660 9,040 8,470 47,890 423,354,030
엑스플러스 (373200) 804 -27 -3.25 836 845 794 1,191,002 976,556,646
피코그램 (376180) 2,300 25 1.1 2,290 2,330 2,275 37,695 86,268,995
에이치이엠파마 (376270) 22,100 50 .23 22,050 22,350 21,600 27,488 603,576,725
씨유테크 (376290) 3,360 -15 -.44 3,335 3,375 3,310 9,694 32,276,045
디어유 (376300) 43,600 -1950 -4.28 44,550 45,050 43,350 220,690 9,712,299,825
로킷헬스케어 (376900) 14,750 3750 34.09 16,860 20,350 14,560 42,739,710 772,916,101,125
노을 (376930) 2,215 -5 -.23 2,225 2,250 2,195 369,779 823,464,233
원티드랩 (376980) 7,760 570 7.93 7,210 8,200 7,210 1,522,941 11,909,000,740
비트맥스 (377030) 1,989 219 12.37 1,789 2,045 1,772 1,087,210 2,121,267,169
프롬바이오 (377220) 2,300 45 2 2,255 2,385 2,255 412,977 958,987,354
이지트로닉스 (377330) 5,040 50 1 4,935 5,040 4,930 14,008 69,436,760
리파인 (377450) 12,230 230 1.92 12,000 12,310 11,900 38,243 465,345,315
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 22,500 800 3.69 22,150 24,550 21,450 4,591,503 104,752,459,575
필에너지 (378340) 14,620 200 1.39 14,520 14,650 14,450 34,246 498,807,540
샤페론 (378800) 2,800 -80 -2.78 2,875 2,900 2,710 403,926 1,135,282,916
옵티코어 (380540) 1,881 -204 -9.78 2,105 2,160 1,817 1,884,133 3,649,560,982
제닉스 (381620) 7,980 140 1.79 7,910 8,040 7,880 38,589 307,667,735
온코크로스 (382150) 13,510 10 .07 13,620 14,000 13,190 911,941 12,406,519,865
지아이텍 (382480) 2,470 30 1.23 2,445 2,470 2,400 232,950 568,111,464
지앤비에스 에코 (382800) 4,215 315 8.08 4,080 4,450 4,040 1,064,683 4,528,341,832
원준 (382840) 9,310 130 1.42 9,180 9,460 9,160 66,104 616,711,765
범한퓨얼셀 (382900) 16,670 -180 -1.07 16,810 17,240 16,640 105,364 1,786,865,300
에코프로에이치엔 (383310) 27,750 550 2.02 27,500 27,800 27,050 33,147 913,189,950
디티앤씨알오 (383930) 4,430 230 5.48 4,200 4,455 4,180 460,794 2,014,591,096
코어라인소프트 (384470) 6,150 -40 -.65 6,200 6,250 6,010 128,444 781,484,135
파인메딕스 (387570) 7,780 0 0 7,800 7,980 7,745 30,456 238,134,960
지투파워 (388050) 7,720 200 2.66 7,700 8,180 7,630 786,314 6,192,511,660
유일로보틱스 (388720) 69,800 300 .43 69,900 70,500 69,000 49,621 3,447,613,850
라이콤 (388790) 2,630 105 4.16 2,585 2,670 2,535 302,151 792,236,780
파로스아이바이오 (388870) 7,050 -620 -8.08 7,540 7,610 7,050 402,726 2,892,948,065
자람테크놀로지 (389020) 39,000 1500 4 37,950 39,000 37,000 25,219 964,903,500
지니너스 (389030) 1,576 -82 -4.95 1,658 1,671 1,574 184,340 294,521,905
포바이포 (389140) 28,500 2150 8.16 28,250 30,700 27,000 6,654,588 191,180,780,675
대명에너지 (389260) 15,690 220 1.42 15,670 16,000 15,450 74,579 1,171,375,190
인벤티지랩 (389470) 54,000 0 0 0 0 0 0 0
에스비비테크 (389500) 22,200 500 2.3 21,850 22,300 21,650 29,663 654,514,225
넥스트바이오메디컬 (389650) 39,000 0 0 39,350 39,400 38,300 35,621 1,382,583,975
유디엠텍 (389680) 755 36 5.01 719 764 702 619,801 460,364,317
코닉오토메이션 (391710) 1,698 52 3.16 1,666 1,700 1,630 73,487 122,850,912
토마토시스템 (393210) 8,310 220 2.72 8,190 8,700 8,020 3,093,067 25,896,887,495
더블유씨피 (393890) 8,850 180 2.08 8,690 9,000 8,570 804,231 7,052,487,385
대진첨단소재 (393970) 12,020 90 .75 12,050 12,430 11,670 590,445 7,107,451,385
오픈엣지테크놀로지 (394280) 13,430 380 2.91 13,010 13,430 12,950 75,690 1,007,442,150
쓰리빌리언 (394800) 6,760 -110 -1.6 6,980 6,990 6,750 498,985 3,424,870,305
넥스트칩 (396270) 7,070 170 2.46 6,990 7,090 6,940 62,341 437,609,870
세아메카닉스 (396300) 2,230 40 1.83 2,190 2,235 2,170 58,269 129,027,773
워트 (396470) 7,690 240 3.22 7,470 7,710 7,470 49,575 377,990,635
에이프릴바이오 (397030) 15,450 -370 -2.34 15,710 15,710 15,210 99,033 1,524,875,500
에스지헬스케어 (398120) 3,730 -155 -3.99 3,905 3,975 3,680 729,625 2,774,579,481
가온칩스 (399720) 44,100 1800 4.26 42,850 44,100 42,250 61,197 2,663,080,825
코난테크놀로지 (402030) 28,300 150 .53 29,500 29,550 28,200 94,538 2,713,713,875
그린리소스 (402490) 13,710 70 .51 13,610 13,790 13,500 28,330 386,566,620
우듬지팜 (403490) 2,040 470 29.94 1,580 2,040 1,566 65,261,657 121,705,018,098
HPSP (403870) 23,450 900 3.99 22,800 23,450 22,700 319,737 7,399,746,700
플라즈맵 (405000) 7,800 80 1.04 7,730 8,290 7,260 33,589 257,544,470
큐알티 (405100) 12,700 410 3.34 12,390 12,700 12,300 37,272 470,856,645
나라셀라 (405920) 2,585 0 0 2,590 2,620 2,510 48,402 125,782,750
뷰티스킨 (406820) 13,540 -90 -.66 13,700 13,870 13,530 9,126 125,281,875
꿈비 (407400) 11,340 570 5.29 10,930 12,030 10,750 3,777,259 43,554,584,730
스튜디오미르 (408900) 3,710 220 6.3 3,445 4,130 3,340 13,827,472 53,617,293,895
메쎄이상 (408920) 2,220 -15 -.67 2,235 2,390 2,165 239,768 547,501,429
샌즈랩 (411080) 8,510 90 1.07 8,430 8,630 8,330 221,100 1,882,072,055
레이저쎌 (412350) 3,210 5 .16 3,205 3,230 3,150 36,998 117,787,380
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,500 320 3.91 8,190 8,540 8,190 161,200 1,357,529,540
씨피시스템 (413630) 1,339 -18 -1.33 1,346 1,355 1,339 29,638 39,803,125
비아이매트릭스 (413640) 13,470 20 .15 13,650 13,700 13,180 69,356 929,552,445
스튜디오삼익 (415380) 8,350 -20 -.24 8,370 8,420 8,260 2,145 17,943,220
신성에스티 (416180) 31,950 200 .63 31,400 31,950 31,400 20,956 665,417,625
나노팀 (417010) 6,340 -20 -.31 6,360 6,420 6,210 24,060 152,442,605
핑거스토리 (417180) 2,845 -55 -1.9 2,890 2,910 2,745 680,818 1,932,286,348
LS머트리얼즈 (417200) 11,100 200 1.83 10,910 11,200 10,880 235,344 2,611,661,725
제이아이테크 (417500) 3,520 125 3.68 3,445 3,525 3,405 72,643 253,187,520
트루엔 (417790) 9,230 0 0 9,220 9,240 9,100 28,196 257,307,405
저스템 (417840) 7,800 320 4.28 7,440 7,810 7,440 40,392 310,001,750
오브젠 (417860) 10,430 -180 -1.7 10,480 10,560 10,220 14,234 147,608,090
모델솔루션 (417970) 11,360 210 1.88 11,150 11,420 11,150 11,653 132,017,380
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,980 -15 -.5 3,070 3,070 2,950 51,440 153,508,430
KT밀리의서재 (418470) 12,990 390 3.1 12,640 13,050 12,620 34,076 437,415,550
제이오 (418550) 9,430 130 1.4 9,300 9,460 9,210 54,848 514,058,305
이에이트 (418620) 3,100 10 .32 3,020 3,165 3,020 29,919 92,938,615
삼기에너지솔루션즈 (419050) 1,742 46 2.71 1,717 1,755 1,698 262,801 456,783,103
엔젯 (419080) 7,750 0 0 7,760 7,810 7,660 17,978 138,914,650
산돌 (419120) 7,510 20 .27 7,490 7,550 7,360 27,648 205,863,320
SAMG엔터 (419530) 37,850 -1200 -3.07 39,000 39,050 37,150 138,111 5,230,426,425
비스토스 (419540) 1,895 61 3.33 1,845 1,915 1,834 342,819 645,736,484
제이투케이바이오 (420570) 11,400 -260 -2.23 11,670 11,930 11,400 51,917 600,945,800
기가비스 (420770) 27,250 550 2.06 27,150 27,350 26,550 31,446 847,930,000
벨로크 (424760) 1,050 55 5.53 1,010 1,063 995 552,376 568,521,034
스마트레이더시스템 (424960) 10,040 480 5.02 9,810 10,320 9,790 143,250 1,439,244,390
마이크로투나노 (424980) 8,240 140 1.73 8,050 8,330 7,880 104,977 855,142,820
티이엠씨 (425040) 6,790 270 4.14 6,590 6,790 6,530 58,812 392,702,700
티에프이 (425420) 17,620 1220 7.44 16,750 17,620 16,450 43,811 743,429,495
시지트로닉스 (429270) 5,200 90 1.76 5,120 5,290 5,030 53,171 275,161,340
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 6,040 -190 -3.05 6,210 6,300 6,020 462,755 2,834,742,060
케이쓰리아이 (431190) 4,705 90 1.95 4,660 4,770 4,600 144,219 680,873,317
와이랩 (432430) 6,050 -100 -1.63 6,140 6,150 5,940 108,707 654,596,825
케이엔에스 (432470) 10,590 160 1.53 10,600 10,650 9,880 7,698 80,121,540
퀄리타스반도체 (432720) 15,770 910 6.12 15,280 15,790 15,010 243,215 3,753,487,260
엠에프씨 (432980) 4,240 0 0 4,310 4,325 4,120 48,121 204,114,199
모니터랩 (434480) 4,635 45 .98 4,585 4,685 4,525 239,499 1,109,862,323
유안타제10호스팩 (435380) 2,135 5 .23 2,130 2,135 2,130 237,909 507,900,425
에르코스 (435570) 27,250 4050 17.46 22,900 28,800 22,500 5,040,137 134,756,212,225
하나금융25호스팩 (435620) 10,695 -5 -.05 10,700 10,710 10,690 36,629 392,024,975
에스케이증권제8호스팩 (435870) 2,135 5 .23 2,130 2,135 2,130 41,703 88,988,390
삼현 (437730) 14,670 -90 -.61 14,670 14,720 14,420 483,168 7,045,093,990
엔에이치스팩24호 (437780) 2,135 -5 -.23 2,140 2,140 2,135 42,115 89,952,564
엔에이치스팩25호 (438580) 2,135 -15 -.7 2,140 2,140 2,135 4,627 9,889,145
버넥트 (438700) 6,010 -340 -5.35 6,340 6,370 5,980 651,533 3,981,677,205
마녀공장 (439090) 19,270 -230 -1.18 19,760 19,820 19,250 173,302 3,379,602,715
삼성스팩7호 (439250) 10,680 0 0 10,680 10,700 10,670 25,237 269,656,955
엔에이치스팩26호 (439410) 2,140 -10 -.47 2,140 2,150 2,135 49,388 105,740,195
블루엠텍 (439580) 8,300 -110 -1.31 8,860 9,140 8,290 1,171,385 10,200,608,020
IBKS제20호스팩 (439730) 2,130 0 0 2,135 2,135 2,130 10,613 22,655,860
파두 (440110) 10,890 640 6.24 10,500 10,900 10,270 127,402 1,361,140,200
HB인베스트먼트 (440290) 2,060 45 2.23 2,015 2,070 2,000 129,194 264,186,549
오픈놀 (440320) 8,400 410 5.13 8,020 8,650 7,960 503,214 4,243,667,510
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,145 5 .23 2,130 2,145 2,130 43,087 92,167,965
파인엠텍 (441270) 5,620 -30 -.53 5,680 5,790 5,530 110,155 618,208,730
유진스팩9호 (442130) 2,140 0 0 2,145 2,145 2,135 4,060 8,668,240
대신밸런스제14호스팩 (442310) 2,140 10 .47 2,135 2,140 2,130 23,792 50,784,445
IBKS제21호스팩 (442770) 2,270 30 1.34 2,250 2,290 2,230 22,240 50,429,495
미래에셋드림스팩1호 (442900) 10,320 20 .19 10,295 10,320 10,295 15,856 163,354,050
레뷰코퍼레이션 (443250) 13,100 140 1.08 13,030 13,120 12,750 23,071 299,092,320
에스피소프트 (443670) 7,170 60 .84 7,160 7,270 7,030 113,670 815,623,180
심플랫폼 (444530) 13,650 -490 -3.47 14,270 14,370 13,070 453,435 6,135,832,640
유안타제11호스팩 (444920) 2,020 -10 -.49 2,035 2,035 2,020 7,002 14,160,740
에이직랜드 (445090) 31,950 1000 3.23 31,400 31,950 30,950 61,909 1,954,733,550
퓨릿 (445180) 5,830 150 2.64 5,710 5,840 5,680 32,618 188,201,475
비엔케이제1호스팩 (445360) 2,115 -10 -.47 2,125 2,125 2,115 6,009 12,727,275
큐리옥스바이오시스템즈 (445680) 25,700 -200 -.77 26,000 26,650 25,350 128,677 3,345,646,325
신영스팩9호 (445970) 2,200 -10 -.45 2,220 2,220 2,175 8,261 18,058,695
유안타제12호스팩 (446150) 2,195 0 0 2,195 2,210 2,190 16,611 36,542,740
미래에셋비전스팩2호 (446190) 2,490 0 0 2,505 2,530 2,470 64,485 161,064,454
메가터치 (446540) 4,345 185 4.45 4,160 4,650 4,155 3,405,380 15,041,161,322
하나26호스팩 (446750) 2,100 5 .24 2,090 2,100 2,090 8,015 16,821,530
키움제8호스팩 (446840) 2,115 40 1.93 2,075 2,125 2,075 10,436 21,823,365
에코아이 (448280) 12,780 -1350 -9.55 13,630 13,630 12,780 229,962 3,013,538,750
하나27호스팩 (448370) 2,115 10 .48 2,105 2,115 2,100 5,120 10,775,250
코츠테크놀로지 (448710) 19,440 -2360 -10.83 21,700 21,700 19,440 380,303 7,674,053,955
삼성스팩8호 (448740) 10,410 30 .29 10,380 10,430 10,370 54,253 565,168,220
IBKS제22호스팩 (448760) 2,195 15 .69 2,195 2,210 2,185 28,434 62,368,385
미래에셋비전스팩3호 (448830) 2,150 10 .47 2,160 2,160 2,130 44,863 95,872,570
한국피아이엠 (448900) 16,700 -850 -4.84 17,550 17,560 16,250 453,289 7,583,839,215
유안타제13호스팩 (449020) 2,075 5 .24 2,065 2,080 2,065 3,580 7,410,800
하이제8호스팩 (450050) 2,060 -15 -.72 2,075 2,075 2,060 1,879 3,877,995
하스 (450330) 9,630 -50 -.52 9,680 9,860 9,600 173,199 1,677,276,310
인스웨이브 (450520) 4,350 0 0 4,475 4,475 4,345 112,999 495,604,174
유안타제14호스팩 (450940) 2,055 -5 -.24 2,055 2,055 2,040 5,457 11,156,320
아스테라시스 (450950) 9,540 -310 -3.15 9,970 9,970 9,450 242,951 2,334,636,055
아이엠티 (451220) 10,310 310 3.1 10,010 10,480 10,010 112,204 1,155,516,255
삐아 (451250) 11,920 -30 -.25 12,020 12,170 11,760 491,798 5,898,265,325
엔에이치스팩29호 (451700) 2,045 5 .25 2,037 2,045 2,035 134,510 273,916,102
컨텍 (451760) 9,690 20 .21 9,890 9,970 9,580 33,182 323,056,850
제이엔비 (452160) 5,060 105 2.12 4,955 5,070 4,955 14,556 73,273,155
한빛레이저 (452190) 5,400 140 2.66 5,300 5,410 5,230 366,077 1,965,520,720
민테크 (452200) 4,045 25 .62 3,995 4,045 3,990 24,948 100,122,075
한선엔지니어링 (452280) 6,750 60 .9 6,760 6,790 6,670 23,224 156,298,610
캡스톤파트너스 (452300) 3,070 100 3.37 2,975 3,090 2,975 133,154 405,253,162
이닉스 (452400) 8,540 -20 -.23 8,380 8,600 8,380 11,779 99,933,375
사피엔반도체 (452430) 19,750 230 1.18 19,410 19,890 19,400 56,478 1,113,207,685
피아이이 (452450) 8,110 320 4.11 7,820 8,190 7,820 693,246 5,564,271,325
상상인제4호스팩 (452670) 2,020 0 0 2,020 2,025 2,015 2,052 4,143,510
신한제11호스팩 (452980) 2,020 0 0 2,020 2,020 2,010 136,788 275,829,984
그리드위즈 (453450) 18,920 240 1.28 18,980 19,600 18,690 139,542 2,681,497,140
에이에스텍 (453860) 21,900 -600 -2.67 22,900 22,925 21,800 30,654 680,258,475
하나29호스팩 (454640) 2,120 -10 -.47 2,125 2,125 2,110 10,502 22,260,005
하나28호스팩 (454750) 2,045 5 .25 2,040 2,050 2,035 9,456 19,269,400
KB제25호스팩 (455250) 2,125 5 .24 2,125 2,125 2,120 14,267 30,271,428
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 24,200 950 4.09 23,350 25,750 23,300 287,130 7,080,344,875
에스케이증권제9호스팩 (455910) 2,065 5 .24 2,055 2,065 2,050 4,552 9,339,245
아이씨티케이 (456010) 15,910 120 .76 15,830 15,930 15,280 628,250 9,874,902,120
이엔셀 (456070) 13,570 -140 -1.02 13,710 13,820 13,480 38,548 525,024,970
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,155 5 .23 2,170 2,170 2,145 14,531 31,283,360
한켐 (457370) 9,020 160 1.81 8,840 9,140 8,800 47,613 430,151,510
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 17,800 540 3.13 17,670 18,420 17,610 166,630 3,020,038,975
벡트 (457600) 4,420 190 4.49 4,255 4,440 4,200 616,224 2,689,442,759
대신밸런스제16호스팩 (457630) 2,120 5 .24 2,115 2,135 2,115 29,969 63,554,380
에스케이증권제10호스팩 (457940) 2,065 5 .24 2,055 2,065 2,055 5,504 11,324,015
한국제12호스팩 (458610) 2,155 10 .47 2,145 2,155 2,130 28,499 61,211,920
성우 (458650) 14,260 120 .85 14,130 14,330 14,000 27,798 394,935,420
씨어스테크놀로지 (458870) 14,500 740 5.38 14,000 14,840 13,850 117,557 1,705,035,520
위츠 (459100) 6,970 90 1.31 6,990 7,090 6,880 31,755 221,974,960
나우로보틱스 (459510) 15,840 270 1.73 15,600 16,280 14,930 2,982,969 46,899,767,835
아이빔테크놀로지 (460470) 3,325 125 3.91 3,165 3,340 3,150 201,303 657,191,868
에스엠씨지 (460870) 6,580 -420 -6 7,000 7,040 6,470 983,841 6,559,105,175
현대힘스 (460930) 17,040 -340 -1.96 17,600 17,600 16,980 180,514 3,101,081,845
피앤에스미캐닉스 (460940) 13,750 300 2.23 13,550 14,290 13,390 110,062 1,523,661,895
아이엠비디엑스 (461030) 8,570 -230 -2.61 8,740 8,800 8,100 67,618 580,194,210
아이스크림미디어 (461300) 16,530 780 4.95 15,700 16,580 15,550 82,310 1,341,273,105
에이치엠씨제6호스팩 (462020) 2,030 0 0 2,030 2,030 2,025 400 810,315
이노스페이스 (462350) 21,600 300 1.41 21,850 21,850 21,250 26,266 564,363,025
라메디텍 (462510) 8,430 -110 -1.29 8,540 8,670 8,390 44,007 373,300,735
더즌 (462860) 3,715 -145 -3.76 3,805 3,895 3,660 1,075,863 4,044,346,471
아이지넷 (462980) 3,000 30 1.01 2,970 3,015 2,930 161,561 480,672,594
모티브링크 (463480) 12,240 -340 -2.7 12,580 12,650 12,200 255,614 3,161,161,870
에스오에스랩 (464080) 10,850 530 5.14 10,520 11,030 10,500 370,334 3,999,123,020
티디에스팜 (464280) 12,620 30 .24 12,590 12,740 12,360 31,364 395,202,910
한국제13호스팩 (464440) 2,135 10 .47 2,130 2,135 2,125 1,208 2,572,705
아이언디바이스 (464500) 3,440 100 2.99 3,345 3,460 3,345 98,832 337,327,288
닷밀 (464580) 6,420 280 4.56 6,100 6,480 6,100 208,570 1,313,091,390
KB제27호스팩 (464680) 2,000 -10 -.5 2,005 2,005 1,999 66,902 133,947,006
교보15호스팩 (465320) 2,120 10 .47 2,105 2,120 2,105 3,567 7,511,060
인스피언 (465480) 7,560 -540 -6.67 8,230 8,300 7,510 353,236 2,789,124,875
클로봇 (466100) 17,950 -190 -1.05 18,220 18,300 17,840 372,842 6,701,849,415
사이냅소프트 (466410) 13,670 160 1.18 13,510 13,760 13,360 32,310 439,098,370
엔에이치스팩30호 (466910) 2,000 1 .05 1,999 2,010 1,999 80,361 161,110,312
IBKS제23호스팩 (467930) 2,165 35 1.64 2,140 2,165 2,140 8,823 18,980,140
삼성스팩9호 (468510) 1,990 20 1.02 1,980 1,990 1,960 87,343 172,117,615
유진스팩10호 (468760) 2,110 -10 -.47 2,115 2,115 2,095 2,709 5,688,875
IBKS제24호스팩 (469480) 2,120 5 .24 2,110 2,120 2,105 5,464 11,552,840
아이비젼웍스 (469750) 929 2 .22 927 942 927 59,986 55,883,468
하나30호스팩 (469880) 2,010 0 0 2,015 2,015 2,005 7,772 15,623,085
하나31호스팩 (469900) 2,050 -10 -.49 2,060 2,060 2,035 14,385 29,362,467
대신밸런스제17호스팩 (471050) 2,155 5 .23 2,165 2,165 2,145 17,189 36,955,715
셀로맥스사이언스 (471820) 5,320 200 3.91 5,150 5,360 5,150 28,347 150,234,055
신영스팩10호 (472220) 2,140 5 .23 2,135 2,140 2,105 42,289 89,865,785
에스케이증권제11호스팩 (472230) 2,055 -5 -.24 2,055 2,060 2,040 1,328 2,720,210
폰드그룹 (472850) 6,980 390 5.92 6,650 7,260 6,550 808,228 5,629,397,840
에스케이증권제12호스팩 (473000) 2,070 -5 -.24 2,075 2,075 2,055 580 1,195,435
유안타제15호스팩 (473050) 1,997 -3 -.15 2,000 2,000 1,990 12,453 24,818,383
비엔케이제2호스팩 (473370) 2,005 5 .25 2,005 2,005 1,997 2,269 4,534,563
에스케이증권제13호스팩 (473950) 2,050 -10 -.49 2,035 2,055 2,035 3,697 7,565,409
노머스 (473980) 28,100 -600 -2.09 28,400 29,000 27,250 226,235 6,316,370,575
루미르 (474170) 9,050 250 2.84 9,090 9,250 8,950 168,234 1,529,642,330
유안타제16호스팩 (474490) 2,000 0 0 2,005 2,005 1,994 7,054 14,071,091
RF시스템즈 (474610) 5,130 -490 -8.72 5,500 5,500 5,060 651,411 3,402,000,360
신한제12호스팩 (474660) 2,085 -10 -.48 2,095 2,095 2,075 2,174 4,529,425
신한제13호스팩 (474930) 2,135 0 0 2,110 2,135 2,110 1,149 2,444,165
하나32호스팩 (475240) 2,130 -5 -.23 2,115 2,130 2,115 1,457 3,086,757
하나33호스팩 (475250) 2,135 5 .23 2,105 2,150 2,105 8,370 17,827,855
씨메스 (475400) 25,300 150 .6 25,400 25,950 25,100 46,611 1,181,259,600
미트박스 (475460) 12,220 220 1.83 12,040 12,570 11,770 381,910 4,663,873,925
에이럭스 (475580) 11,400 -510 -4.28 12,000 12,000 11,380 142,975 1,649,676,115
에스켐 (475660) 5,140 -10 -.19 5,100 5,340 5,100 6,219 31,998,930
오름테라퓨틱 (475830) 17,470 430 2.52 16,930 17,470 16,370 267,727 4,504,605,315
토모큐브 (475960) 21,000 800 3.96 20,650 21,300 19,130 529,562 10,726,298,280
오가노이드사이언스 (476040) 30,450 -1550 -4.84 31,350 35,050 28,850 4,872,989 158,006,058,600
온코닉테라퓨틱스 (476060) 22,150 1100 5.23 21,250 22,250 20,900 327,530 7,146,416,900
M83 (476080) 14,500 -70 -.48 14,720 14,730 14,390 31,529 457,424,745
KB제28호스팩 (476470) 2,180 -70 -3.11 2,220 2,250 2,145 55,884 122,957,891
에이치엠씨제7호스팩 (477340) 1,991 2 .1 1,992 1,992 1,988 4,785 9,522,206
미래에셋비전스팩4호 (477380) 2,005 8 .4 1,997 2,010 1,997 21,031 42,123,526
미래에셋비전스팩5호 (477470) 2,090 20 .97 2,065 2,090 2,055 5,898 12,198,390
DB금융스팩12호 (477760) 2,090 0 0 2,085 2,090 2,075 10,233 21,294,150
이베스트스팩6호 (478110) 2,010 0 0 2,010 2,015 2,005 5,564 11,177,630
KB제29호스팩 (478390) 2,070 -5 -.24 2,070 2,070 2,055 4,183 8,619,425
미래에셋비전스팩6호 (478440) 2,005 -5 -.25 2,005 2,010 2,000 28,309 56,645,416
블랙야크아이앤씨 (478560) 3,700 20 .54 3,675 3,745 3,660 44,613 164,807,965
대신밸런스제18호스팩 (478780) 2,085 -5 -.24 2,070 2,085 2,065 6,953 14,454,810
한국제15호스팩 (479880) 2,035 5 .25 2,030 2,035 2,010 39,252 79,174,840
위너스 (479960) 19,710 -280 -1.4 20,300 20,650 19,710 290,046 5,829,625,480
에이유브랜즈 (481070) 12,150 -510 -4.03 12,660 12,850 12,030 90,101 1,109,598,735
엔에이치스팩31호 (481890) 2,015 -15 -.74 2,015 2,025 2,015 7,793 15,710,470
교보16호스팩 (482520) 2,060 15 .73 2,055 2,060 2,045 16,077 33,026,575
삼양엔씨켐 (482630) 17,540 720 4.28 17,000 17,770 16,780 257,347 4,489,189,460
미래에셋비전스팩7호 (482680) 1,987 -2 -.1 1,989 1,991 1,982 9,349 18,558,220
대신밸런스제19호스팩 (482690) 2,080 0 0 2,070 2,090 2,070 12,717 26,465,540
하나34호스팩 (484130) 2,050 -10 -.49 2,065 2,070 2,050 25,499 52,766,605
티엑스알로보틱스 (484810) 18,560 90 .49 18,620 18,830 18,280 266,018 4,913,668,545
KB제30호스팩 (486630) 2,055 15 .74 2,040 2,055 2,035 18,017 36,755,699
신한제14호스팩 (487360) 2,040 0 0 2,030 2,050 2,030 19,905 40,693,890
키움제10호스팩 (487720) 2,110 10 .48 2,095 2,110 2,090 13,991 29,446,995
신한제15호스팩 (487830) 2,050 0 0 2,050 2,060 2,050 24,143 49,524,745
유진스팩11호 (488060) 2,045 -5 -.24 2,035 2,060 2,035 35,224 72,525,240
교보17호스팩 (489210) 2,050 -5 -.24 2,040 2,065 2,040 10,682 21,940,950
키움제11호스팩 (489480) 2,055 10 .49 2,030 2,060 2,030 12,560 25,701,080
엘케이켐 (489500) 26,100 -850 -3.15 27,000 27,150 25,400 150,336 3,897,587,450
디비금융제13호스팩 (489730) 2,045 -10 -.49 2,030 2,060 2,030 34,708 71,280,290
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,991 -2 -.1 1,994 1,995 1,991 1,755 3,496,550
한화플러스제5호스팩 (498390) 1,999 -1 -.05 2,000 2,000 1,998 6,362 12,714,492
글로벌에스엠 (900070) 427 -4 -.93 431 431 410 29,412 12,517,229
애머릿지 (900100) 1,133 -8 -.7 1,145 1,192 1,132 67,882 77,740,929
이스트아시아홀딩스 (900110) 47 0 0 47 48 46 4,069,500 192,525,588
씨엑스아이 (900120) 58 1 1.75 57 58 56 1,048,827 60,088,697
크리스탈신소재 (900250) 930 19 2.09 911 931 911 349,219 323,206,672
로스웰 (900260) 550 7 1.29 541 561 535 99,883 54,715,818
헝셩그룹 (900270) 239 2 .84 236 242 235 3,894,718 956,963,772
GRT (900290) 3,545 -50 -1.39 3,580 3,620 3,450 440,818 1,557,915,365
오가닉티코스메틱 (900300) 344 -1 -.29 343 352 342 98,459 34,001,784
컬러레이 (900310) 780 -1 -.13 775 784 769 31,907 24,878,462
윙입푸드 (900340) 1,429 44 3.18 1,400 1,431 1,390 312,524 447,800,387
SBI핀테크솔루션즈 (950110) 4,890 -35 -.71 4,910 4,910 4,890 1,862 9,109,375
엑세스바이오 (950130) 4,825 35 .73 4,790 4,840 4,720 41,892 200,522,007
잉글우드랩 (950140) 10,630 -520 -4.66 11,190 11,390 10,550 727,298 7,796,812,765
코오롱티슈진 (950160) 35,100 -450 -1.27 35,750 36,000 34,100 302,652 10,580,613,675
JTC (950170) 5,910 -60 -1.01 5,980 6,070 5,800 199,150 1,174,822,300
고스트스튜디오 (950190) 7,740 80 1.04 7,660 7,760 7,660 5,714 44,131,070
소마젠 (950200) 3,580 -85 -2.32 3,665 3,665 3,580 14,593 52,637,770
네오이뮨텍 (950220) 1,001 -22 -2.15 1,016 1,032 994 875,515 883,806,341

Leave a Comment