KOSDAQ 일별 조회 데이터 [1799] (2025-07-07)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 154,200 3400 2.25 152,100 156,300 150,800 134,625 20,666,933,800
중앙에너비스 (000440) 15,470 -50 -.32 15,400 15,590 15,360 30,322 469,851,030
신라섬유 (001000) 2,020 -10 -.49 2,050 2,060 1,975 165,592 332,815,832
안국약품 (001540) 8,090 90 1.13 8,010 8,170 8,000 23,095 187,256,410
무림SP (001810) 1,731 11 .64 1,718 1,735 1,705 6,640 11,400,402
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,160 -25 -.6 4,195 4,195 4,140 9,824 40,908,235
삼일기업공사 (002290) 3,650 60 1.67 3,600 3,685 3,570 56,762 206,853,448
한탑 (002680) 790 12 1.54 778 819 773 98,327 78,560,685
신신제약 (002800) 5,800 -20 -.34 5,760 5,910 5,760 76,739 445,596,955
선광 (003100) 21,100 -250 -1.17 21,350 21,650 20,700 21,912 460,533,425
대주산업 (003310) 1,817 -22 -1.2 1,839 1,863 1,806 565,653 1,035,378,798
하림지주 (003380) 9,300 140 1.53 9,230 9,450 9,210 433,025 4,030,987,730
KB제32호스팩 (0037T0) 1,997 11 .55 1,990 2,000 1,987 1,014,400 2,020,217,175
에이스침대 (003800) 29,700 300 1.02 29,650 29,750 29,050 2,159 63,483,000
한국가구 (004590) 5,630 -170 -2.93 5,800 5,810 5,590 116,514 659,307,380
창해에탄올 (004650) 10,350 60 .58 10,310 10,410 10,280 37,346 386,347,765
대륙제관 (004780) 3,855 -20 -.52 3,875 3,875 3,830 11,234 43,180,178
동국산업 (005160) 3,870 -85 -2.15 3,915 3,925 3,855 63,617 247,156,180
동진쎄미켐 (005290) 31,550 -400 -1.25 31,650 31,750 31,100 294,386 9,255,573,575
푸드웰 (005670) 5,760 120 2.13 5,620 5,890 5,510 84,016 480,131,500
대원산업 (005710) 11,740 -410 -3.37 12,340 12,450 11,210 93,846 1,108,959,885
한일사료 (005860) 3,785 0 0 3,785 3,815 3,750 173,337 654,622,935
매일홀딩스 (005990) 10,800 -20 -.18 10,750 11,090 10,750 5,188 56,666,830
국영지앤엠 (006050) 1,319 0 0 1,309 1,327 1,300 85,627 112,599,482
피제이전자 (006140) 6,050 -40 -.66 6,050 6,170 6,000 16,055 96,881,610
동구바이오제약 (006620) 5,180 -20 -.38 5,200 5,210 5,090 37,673 194,405,710
서부T&D (006730) 9,920 820 9.01 9,100 10,050 8,850 2,167,703 21,330,882,880
보성파워텍 (006910) 3,230 15 .47 3,210 3,255 3,150 451,166 1,448,312,614
모헨즈 (006920) 3,065 15 .49 3,050 3,075 3,020 38,274 116,363,765
푸른저축은행 (007330) 9,360 -10 -.11 9,400 9,430 9,200 23,402 218,740,550
진양제약 (007370) 6,510 30 .46 6,480 6,540 6,400 58,435 377,540,950
네이처셀 (007390) 28,400 550 1.97 27,650 28,750 27,650 257,235 7,278,792,300
와이엠 (007530) 2,895 45 1.58 2,880 2,925 2,865 147,141 424,954,534
대원 (007680) 4,730 -10 -.21 4,650 4,895 4,650 8,476 40,517,145
소노스퀘어 (007720) 899 1 .11 898 910 890 92,420 82,739,820
한일화학 (007770) 9,630 90 .94 9,520 9,640 9,500 2,106 20,104,800
에스엠코어 (007820) 3,815 -30 -.78 3,845 3,880 3,780 62,567 238,568,393
원풍물산 (008290) 491 6 1.24 486 491 482 65,498 31,922,780
원풍 (008370) 4,415 15 .34 4,400 4,480 4,365 14,425 63,924,319
부스타 (008470) 4,020 0 0 4,020 4,080 3,970 5,295 21,196,910
대동기어 (008830) 16,890 -410 -2.37 17,110 17,210 16,500 48,659 820,531,360
삼아제약 (009300) 17,880 0 0 17,780 18,020 17,610 15,075 268,672,330
포스코엠텍 (009520) 11,710 -320 -2.66 12,100 12,100 11,700 95,118 1,122,154,630
삼보산업 (009620) 1,413 -18 -1.26 1,406 1,440 1,404 84,301 119,301,121
이렘 (009730) 895 -30 -3.24 920 954 895 827,734 751,263,108
엠에스씨 (009780) 9,120 620 7.29 9,090 9,250 8,780 124,005 1,125,490,620
대한광통신 (010170) 948 -18 -1.86 965 976 938 554,013 528,225,267
흥국 (010240) 5,270 -50 -.94 5,320 5,320 5,250 24,266 127,894,140
아이티센엔텍 (010280) 1,120 7 .63 1,117 1,145 1,101 362,498 408,401,609
오리콤 (010470) 6,240 -10 -.16 6,250 6,270 6,200 10,264 63,976,640
경동제약 (011040) 6,030 30 .5 6,000 6,030 5,990 7,450 44,821,270
형지I&C (011080) 1,019 -22 -2.11 1,041 1,130 1,016 6,803,739 7,330,654,025
유니크 (011320) 3,915 15 .38 3,900 3,930 3,880 12,013 46,860,245
서한 (011370) 905 -6 -.66 911 911 898 50,082 45,153,498
세보엠이씨 (011560) 12,570 -290 -2.26 12,860 12,970 12,460 40,667 514,903,475
뉴인텍 (012340) 560 -16 -2.78 576 576 556 140,465 79,222,657
원일특강 (012620) 7,780 10 .13 7,800 7,800 7,720 2,495 19,371,970
리드코프 (012700) 5,020 110 2.24 4,970 5,040 4,935 81,285 405,843,680
신일제약 (012790) 6,620 -80 -1.19 6,700 6,710 6,600 13,321 88,393,015
모베이스전자 (012860) 1,496 -4 -.27 1,500 1,505 1,490 76,569 114,609,341
하이록코리아 (013030) 28,650 150 .53 28,300 28,950 28,250 42,267 1,210,700,325
동원개발 (013120) 2,885 -10 -.35 2,900 2,910 2,840 168,093 482,567,358
아진산업 (013310) 2,800 -45 -1.58 2,810 2,835 2,795 108,545 304,863,510
THE CUBE& (013720) 1,033 -46 -4.26 1,082 1,120 1,021 764,097 800,735,449
스페코 (013810) 3,055 -10 -.33 3,100 3,100 3,050 27,481 84,125,910
아가방컴퍼니 (013990) 5,690 -200 -3.4 5,780 5,790 5,690 310,113 1,774,374,840
메디앙스 (014100) 2,160 0 0 2,130 2,190 2,130 11,468 24,683,510
원익큐브 (014190) 1,508 -4 -.26 1,512 1,519 1,507 52,187 78,775,867
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,706 -33 -1.9 1,738 1,738 1,705 192,359 329,963,902
고려제약 (014570) 4,795 5 .1 4,800 4,820 4,780 5,979 28,672,450
성광벤드 (014620) 28,950 250 .87 28,700 29,300 28,300 143,895 4,153,777,925
오리엔탈정공 (014940) 5,200 30 .58 5,110 5,230 5,050 470,145 2,414,793,055
삼륭물산 (014970) 7,050 -490 -6.5 7,500 7,570 6,670 1,019,020 7,216,201,925
코콤 (015710) 4,230 25 .59 4,205 4,240 4,180 17,775 74,769,218
성우하이텍 (015750) 5,900 -70 -1.17 5,970 5,980 5,890 192,731 1,142,392,660
리더스코스메틱 (016100) 2,570 -60 -2.28 2,600 2,665 2,505 29,452 75,871,601
SGC E&C (016250) 16,740 360 2.2 16,380 16,740 16,230 3,927 64,152,885
큐캐피탈 (016600) 304 7 2.36 298 310 292 1,155,587 349,241,296
디모아 (016670) 4,950 -70 -1.39 5,030 5,040 4,925 6,858 34,180,180
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,310 -1 -.08 1,310 1,321 1,291 114,427 149,221,676
신원종합개발 (017000) 2,720 -65 -2.33 2,775 2,775 2,690 105,030 285,594,444
인터엠 (017250) 1,047 1 .1 1,046 1,051 1,038 12,631 13,178,949
삼현철강 (017480) 4,550 -10 -.22 4,565 4,570 4,510 7,447 33,735,537
세명전기 (017510) 7,370 40 .55 7,320 7,430 7,250 165,536 1,217,017,645
대림제지 (017650) 7,350 50 .68 7,300 7,360 7,290 3,662 26,826,930
한국알콜 (017890) 10,100 -50 -.49 10,150 10,150 10,010 34,031 342,633,125
유니슨 (018000) 1,592 -29 -1.79 1,627 1,627 1,576 1,249,204 1,986,493,699
진로발효 (018120) 19,280 150 .78 19,130 19,290 18,900 3,145 60,287,750
브이티 (018290) 34,000 -100 -.29 34,000 34,750 33,750 248,907 8,505,824,475
삼목에스폼 (018310) 21,900 -300 -1.35 22,200 22,200 21,700 6,970 152,815,250
우진비앤지 (018620) 992 2 .2 1,001 1,003 974 49,417 48,890,560
서울제약 (018680) 3,340 -50 -1.47 3,390 3,390 3,335 7,303 24,451,015
바른손 (018700) 1,240 18 1.47 1,222 1,261 1,201 174,932 215,938,353
베뉴지 (019010) 2,365 -10 -.42 2,390 2,390 2,330 13,146 30,841,035
와이지-원 (019210) 5,910 -70 -1.17 5,990 6,000 5,900 56,816 336,731,470
일지테크 (019540) 4,515 190 4.39 4,325 4,575 4,325 65,006 289,264,861
SBI인베스트먼트 (019550) 769 1 .13 778 778 766 243,245 187,473,920
플루토스 (019570) 312 -6 -1.89 318 327 305 294,954 92,115,584
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,400 0 0 2,400 2,465 2,300 24,480 57,657,495
서연탑메탈 (019770) 3,970 -5 -.13 3,950 3,970 3,890 57,636 226,402,122
에너토크 (019990) 6,980 -30 -.43 7,020 7,050 6,800 90,436 622,263,540
대신정보통신 (020180) 1,124 10 .9 1,114 1,131 1,110 353,124 396,418,965
대동금속 (020400) 6,020 -10 -.17 6,020 6,020 5,970 3,176 19,007,995
시공테크 (020710) 4,000 -10 -.25 4,015 4,030 3,960 183,723 735,275,272
대호특수강 (021040) 1,306 -18 -1.36 1,321 1,321 1,305 18,260 23,913,390
대호특수강우 (021045) 2,720 -10 -.37 2,725 2,770 2,720 1,705 4,674,770
에이티넘인베스트 (021080) 2,600 -25 -.95 2,620 2,670 2,590 223,262 584,996,637
KCC건설 (021320) 5,360 -30 -.56 5,400 5,500 5,330 14,941 80,326,590
한국큐빅 (021650) 2,565 -5 -.19 2,570 2,590 2,560 18,279 47,070,116
메이슨캐피탈 (021880) 398 17 4.46 388 415 378 1,221,077 484,378,960
티케이지애강 (022220) 913 -7 -.76 925 925 912 24,749 22,616,030
태광 (023160) 19,030 20 .11 18,800 19,450 18,660 120,508 2,293,557,860
유진기업 (023410) 3,560 -80 -2.2 3,660 3,660 3,555 180,276 646,892,453
제이스코홀딩스 (023440) 2,190 199 9.99 2,005 2,220 1,946 4,824,886 10,164,724,782
CNH (023460) 31 -10 -24.39 35 36 31 11,126,692 369,815,373
삼보판지 (023600) 10,080 -110 -1.08 10,140 10,160 10,040 18,724 189,049,220
한국캐피탈 (023760) 754 0 0 754 765 745 246,204 186,273,574
플레이위드 (023770) 3,230 10 .31 3,210 3,265 3,165 35,652 114,160,740
동일스틸럭스 (023790) 859 -21 -2.39 863 879 859 31,387 27,106,760
풍국주정 (023900) 9,510 90 .96 9,380 9,530 9,310 11,752 111,206,430
대한약품 (023910) 31,250 350 1.13 30,900 31,300 30,375 18,270 564,350,200
흥구석유 (024060) 12,460 40 .32 12,350 12,650 12,350 141,996 1,773,987,090
KB오토시스 (024120) 3,460 -40 -1.14 3,500 3,845 3,440 354,582 1,304,690,266
한일단조 (024740) 2,175 10 .46 2,150 2,180 2,145 217,747 471,488,933
유성티엔에스 (024800) 2,830 -50 -1.74 2,880 2,880 2,755 110,794 311,433,415
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 9,380 -40 -.42 9,360 9,480 9,260 25,927 243,650,110
KBI메탈 (024840) 1,980 -17 -.85 1,991 1,992 1,970 313,450 621,266,809
HLB이노베이션 (024850) 1,821 -30 -1.62 1,851 1,874 1,821 162,793 299,319,826
케이피에프 (024880) 4,755 -25 -.52 4,780 4,780 4,670 43,890 206,426,845
경창산업 (024910) 1,685 -3 -.18 1,688 1,753 1,669 110,171 187,852,902
PN풍년 (024940) 4,740 40 .85 4,700 4,830 4,600 40,843 194,520,759
삼천리자전거 (024950) 4,500 65 1.47 4,490 4,565 4,440 30,951 139,985,453
시노펙스 (025320) 7,060 -40 -.56 7,120 7,170 7,050 248,636 1,762,592,865
DH오토웨어 (025440) 831 29 3.62 801 863 792 716,630 599,080,603
한국선재 (025550) 3,495 -10 -.29 3,505 3,540 3,460 114,054 399,433,780
한국정보통신 (025770) 10,130 220 2.22 10,140 10,310 9,840 80,317 810,524,085
신라에스지 (025870) 6,300 110 1.78 6,160 6,310 6,110 30,548 189,435,545
케이씨피드 (025880) 2,790 -10 -.36 2,780 2,815 2,765 78,774 220,133,075
동화기업 (025900) 8,640 -200 -2.26 8,850 8,890 8,570 74,488 647,507,090
동신건설 (025950) 22,600 -600 -2.59 22,900 23,150 22,600 22,187 506,254,225
아난티 (025980) 9,310 60 .65 9,080 9,350 9,080 935,209 8,626,457,180
제이에스티나 (026040) 3,180 40 1.27 3,080 3,225 3,080 90,749 286,487,885
특수건설 (026150) 7,670 130 1.72 7,570 7,780 7,490 104,845 797,998,115
광진실업 (026910) 2,790 -75 -2.62 2,860 2,865 2,785 9,046 25,555,000
서울전자통신 (027040) 249 -7 -2.73 253 256 249 85,168 21,416,106
코리아나 (027050) 2,785 80 2.96 2,700 2,795 2,680 357,766 986,737,593
아주IB투자 (027360) 2,345 0 0 2,315 2,380 2,315 232,317 547,065,871
상보 (027580) 937 -12 -1.26 948 949 932 143,105 134,168,844
팜스토리 (027710) 1,305 10 .77 1,295 1,309 1,287 271,445 352,777,873
대성창투 (027830) 1,880 16 .86 1,864 1,905 1,851 232,669 438,875,937
휴맥스홀딩스 (028080) 2,160 15 .7 2,165 2,170 2,120 11,017 23,661,015
HLB (028300) 49,000 -450 -.91 49,150 50,500 48,900 269,068 13,339,415,475
광무 (029480) 2,335 -55 -2.3 2,360 2,360 2,315 124,620 290,795,269
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 29,650 400 1.37 28,800 31,150 28,600 632,118 18,946,346,600
원익홀딩스 (030530) 5,770 70 1.23 5,780 5,840 5,690 871,063 5,010,052,030
양지사 (030960) 8,450 -90 -1.05 8,550 8,590 8,440 32,268 273,539,370
아이즈비전 (031310) 1,684 -92 -5.18 1,687 1,722 1,679 731,983 1,240,424,075
에스에이엠티 (031330) 2,985 -15 -.5 2,970 3,005 2,965 179,075 534,069,349
오스템 (031510) 1,099 -15 -1.35 1,114 1,114 1,071 19,502 21,306,271
디에이치엑스컴퍼니 (031860) 1,039 -10 -.95 1,111 1,111 1,038 102,928 109,190,425
피에스케이홀딩스 (031980) 36,200 -650 -1.76 36,700 36,700 35,550 102,968 3,713,888,750
아즈텍WB (032080) 1,323 -1 -.08 1,324 1,330 1,312 12,991 17,154,137
다우데이타 (032190) 17,440 -140 -.8 17,520 17,810 17,060 277,423 4,823,273,465
삼일 (032280) 1,533 -5 -.33 1,538 1,545 1,522 64,988 99,546,159
한국파마 (032300) 15,180 40 .26 15,140 15,180 15,010 3,714 56,050,845
케이엠더블유 (032500) 13,300 -560 -4.04 13,730 13,800 12,950 192,798 2,556,029,090
TJ미디어 (032540) 5,960 -250 -4.03 6,210 6,210 5,960 30,321 183,245,970
피델릭스 (032580) 1,205 -18 -1.47 1,223 1,223 1,199 184,573 222,857,968
유비케어 (032620) 3,890 20 .52 3,875 3,920 3,855 84,246 326,792,120
소프트센 (032680) 354 -4 -1.12 357 357 350 230,082 81,135,576
소프트센우 (032685) 7,250 -10 -.14 7,260 7,410 7,250 561 4,088,170
삼진 (032750) 4,690 10 .21 4,680 4,730 4,630 14,882 69,570,910
엠젠솔루션 (032790) 1,088 2 .18 1,046 1,113 1,046 136,547 148,334,501
판타지오 (032800) 569 -5 -.87 574 577 565 91,337 52,186,997
우리기술 (032820) 4,205 -180 -4.1 4,160 4,475 4,050 24,291,707 102,940,973,103
비트컴퓨터 (032850) 5,230 30 .58 5,200 5,280 5,180 23,514 123,077,250
더라미 (032860) 1,181 4 .34 1,188 1,190 1,158 30,309 35,521,450
원익 (032940) 7,050 -160 -2.22 7,080 7,260 6,920 1,184,341 8,390,315,170
동일기연 (032960) 10,700 -180 -1.65 10,900 10,910 10,700 1,436 15,491,750
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 895 1 .11 894 904 885 14,133 12,612,662
제룡전기 (033100) 39,350 -850 -2.11 39,000 40,250 38,750 183,603 7,224,036,875
디지틀조선 (033130) 1,594 1 .06 1,600 1,600 1,585 29,263 46,511,943
엠케이전자 (033160) 7,820 -160 -2.01 7,860 8,300 7,790 27,495 215,809,860
시그네틱스 (033170) 678 -10 -1.45 670 693 670 108,760 73,661,695
모아텍 (033200) 3,490 -90 -2.51 3,580 3,580 3,480 6,617 23,179,292
인성정보 (033230) 2,185 25 1.16 2,160 2,230 2,145 657,120 1,447,715,666
코웰패션 (033290) 2,220 -30 -1.33 2,230 2,260 2,215 33,378 74,572,185
엠투엔 (033310) 2,120 -25 -1.17 2,140 2,140 2,100 52,074 110,165,485
제이씨현시스템 (033320) 5,310 -40 -.75 5,360 5,440 5,290 97,691 521,820,645
좋은사람들 (033340) 1,555 -38 -2.39 1,569 1,599 1,511 2,690,837 4,166,817,667
동성화인텍 (033500) 23,050 -100 -.43 22,550 23,650 22,550 277,618 6,410,388,750
파라텍 (033540) 1,301 -41 -3.06 1,325 1,338 1,300 399,565 523,203,958
블루콤 (033560) 3,275 -10 -.3 3,285 3,285 3,230 16,582 54,177,260
네패스 (033640) 11,080 -80 -.72 11,250 11,250 10,940 37,161 411,224,040
피노 (033790) 4,005 -75 -1.84 4,080 4,370 4,000 274,260 1,134,652,304
티비씨 (033830) 717 -2 -.28 714 719 713 45,613 32,631,792
해성산업 (034810) 7,600 -190 -2.44 7,770 7,770 7,530 40,343 308,331,050
해성산업1우 (03481K) 7,800 10 .13 7,780 7,800 7,680 1,757 13,538,480
조아제약 (034940) 1,060 12 1.15 1,095 1,095 1,041 37,559 39,810,874
한국기업평가 (034950) 99,400 1000 1.02 99,800 100,400 98,100 2,819 279,704,200
그래디언트 (035080) 14,800 360 2.49 14,410 14,920 14,360 38,048 560,131,420
프럼파스트 (035200) 3,455 -55 -1.57 3,510 3,950 3,425 2,059,788 7,676,990,010
골드앤에스 (035290) 407 5 1.24 402 407 398 63,964 25,812,418
기산텔레콤 (035460) 2,135 5 .23 2,130 2,140 2,100 36,925 78,139,945
KG이니시스 (035600) 11,000 160 1.48 10,950 11,130 10,900 146,804 1,615,749,825
솔본 (035610) 4,255 105 2.53 4,155 4,260 4,135 46,705 196,532,880
바른손이앤에이 (035620) 501 2 .4 499 515 499 472,700 238,203,403
CJ ENM (035760) 68,600 -900 -1.29 69,300 70,400 67,600 76,959 5,285,806,400
이지홀딩스 (035810) 3,970 20 .51 3,950 4,025 3,930 118,701 471,057,355
서희건설 (035890) 1,838 -41 -2.18 1,879 1,897 1,837 456,633 844,331,767
JYP Ent. (035900) 71,100 -300 -.42 71,700 71,700 70,100 231,824 16,385,058,150
예림당 (036000) 4,165 -15 -.36 4,180 4,270 4,095 186,225 775,721,115
아비코전자 (036010) 5,510 50 .92 5,460 5,520 5,400 28,759 157,843,620
케이티알파 (036030) 4,990 -50 -.99 4,985 5,070 4,940 66,528 332,095,193
위지트 (036090) 752 -4 -.53 756 768 749 765,890 581,016,594
서울평가정보 (036120) 2,495 -65 -2.54 2,560 2,565 2,490 164,007 413,684,395
에이치엠넥스 (036170) 934 3 .32 930 934 918 24,217 22,342,007
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 31,400 -350 -1.1 31,600 32,200 31,200 23,034 723,052,400
유니셈 (036200) 6,520 -50 -.76 6,570 6,590 6,400 291,978 1,898,667,190
오상헬스케어 (036220) 19,060 -40 -.21 18,810 19,280 18,810 10,985 210,525,955
대성미생물 (036480) 8,180 -50 -.61 8,230 8,230 8,130 4,142 33,850,760
SFA반도체 (036540) 3,160 -60 -1.86 3,205 3,205 3,145 214,759 679,791,489
KZ정밀 (036560) 12,410 60 .49 12,190 12,440 12,190 5,372 66,362,490
감성코퍼레이션 (036620) 6,110 -20 -.33 5,960 6,160 5,900 675,793 4,103,829,300
세종텔레콤 (036630) 5,140 -150 -2.84 5,090 5,140 4,800 61,047 304,414,549
HRS (036640) 5,520 -30 -.54 5,560 5,560 5,450 103,718 571,023,115
삼양케이씨아이 (036670) 7,050 -70 -.98 7,120 7,130 6,960 39,170 275,386,380
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,609 -95 -5.58 1,703 1,703 1,599 247,913 403,959,672
나이스정보통신 (036800) 22,500 150 .67 22,350 22,600 21,850 20,632 456,967,400
에프에스티 (036810) 19,920 -430 -2.11 20,600 20,600 19,590 148,823 2,955,262,800
솔브레인홀딩스 (036830) 40,300 -950 -2.3 41,300 41,500 39,650 53,507 2,172,109,975
진성티이씨 (036890) 10,570 10 .09 10,450 10,570 10,400 75,259 787,886,260
주성엔지니어링 (036930) 30,200 -350 -1.15 30,400 30,700 30,150 240,215 7,279,927,000
파워넷 (037030) 2,760 20 .73 2,740 2,780 2,705 155,299 425,418,629
파세코 (037070) 10,040 310 3.19 10,220 10,590 9,560 5,591,575 56,567,878,180
한국팩키지 (037230) 2,125 30 1.43 2,100 2,135 2,080 289,215 610,472,090
인지디스플레 (037330) 1,360 0 0 1,364 1,367 1,351 5,967 8,089,871
성도이엔지 (037350) 4,715 -40 -.84 4,760 4,780 4,660 25,223 118,578,955
EG (037370) 6,010 -10 -.17 6,050 6,050 5,970 4,451 26,680,150
우리엔터프라이즈 (037400) 1,140 -12 -1.04 1,152 1,155 1,140 9,774 11,226,455
희림 (037440) 5,070 -230 -4.34 5,230 5,260 5,070 99,740 510,435,900
삼지전자 (037460) 11,510 -120 -1.03 11,620 11,620 11,390 33,749 388,061,585
쎄니트 (037760) 1,668 -13 -.77 1,663 1,681 1,631 3,214 5,343,769
엘컴텍 (037950) 901 -7 -.77 908 914 898 243,416 219,694,728
제일테크노스 (038010) 6,400 20 .31 6,370 6,420 6,300 12,001 76,169,965
루멘스 (038060) 882 -3 -.34 874 885 874 46,823 41,114,873
서린바이오 (038070) 7,470 -10 -.13 7,400 7,650 7,400 39,226 292,771,410
에코플라스틱 (038110) 3,720 -15 -.4 3,725 3,770 3,600 2,873,874 10,638,583,352
마크로젠 (038290) 15,380 -120 -.77 15,430 15,500 15,270 8,666 133,070,550
레드캡투어 (038390) 12,010 140 1.18 11,900 12,050 11,820 45,023 538,530,405
바이오스마트 (038460) 3,290 -20 -.6 3,310 3,345 3,275 81,416 269,345,137
삼표시멘트 (038500) 3,170 -30 -.94 3,185 3,200 3,140 159,267 505,123,937
케이바이오 (038530) 272 3 1.12 270 277 269 716,667 195,573,792
상상인 (038540) 2,040 25 1.24 2,000 2,055 1,996 51,770 104,626,895
위즈코프 (038620) 612 -3 -.49 614 616 610 366,745 224,609,875
에스넷 (038680) 4,555 25 .55 4,565 4,650 4,525 54,541 250,816,172
에코바이오 (038870) 4,030 -65 -1.59 4,095 4,095 4,000 23,010 92,647,640
아이에이 (038880) 214 -5 -2.28 218 221 214 738,561 160,021,087
파인디지털 (038950) 3,460 30 .87 3,430 3,660 3,430 11,250 39,931,004
현대에이치티 (039010) 7,690 -20 -.26 7,700 7,730 7,590 66,671 509,201,770
이건홀딩스 (039020) 4,975 -5 -.1 5,000 5,010 4,915 183,970 914,939,431
이오테크닉스 (039030) 185,100 3100 1.7 181,700 186,700 179,200 100,300 18,385,629,300
오스코텍 (039200) 30,050 650 2.21 29,400 30,100 29,300 99,205 2,959,094,300
경남스틸 (039240) 3,165 0 0 3,150 3,180 3,105 135,241 426,060,127
인포뱅크 (039290) 6,600 0 0 6,590 6,710 6,560 21,791 144,016,010
세중 (039310) 1,627 0 0 1,613 1,629 1,601 3,808 6,154,759
한국경제TV (039340) 5,580 80 1.45 5,500 5,610 5,480 12,508 69,581,410
케이엘넷 (039420) 3,145 170 5.71 2,980 3,170 2,970 605,408 1,883,953,268
에스티아이 (039440) 18,540 -270 -1.44 18,720 18,750 18,420 77,211 1,431,201,560
다산네트웍스 (039560) 3,070 15 .49 3,055 3,140 3,040 235,198 721,493,315
화성밸브 (039610) 11,040 -340 -2.99 11,350 11,350 10,900 234,821 2,603,501,140
한국정보공학 (039740) 2,835 -5 -.18 2,850 2,850 2,810 12,535 35,497,720
오로라 (039830) 15,800 -2110 -11.78 17,670 17,990 15,590 895,735 14,599,733,965
디오 (039840) 18,220 70 .39 18,170 18,260 17,940 35,724 645,353,000
나노엔텍 (039860) 3,600 -5 -.14 3,615 3,650 3,575 171,224 618,474,130
폴라리스AI (039980) 2,745 5 .18 2,745 2,795 2,705 748,047 2,056,766,667
누리플렉스 (040160) 3,865 170 4.6 3,725 4,010 3,690 136,558 528,232,225
YTN (040300) 3,015 15 .5 2,955 3,020 2,950 44,495 133,400,770
크레오에스지 (040350) 498 -22 -4.23 521 524 459 1,855,486 913,111,888
정상제이엘에스 (040420) 6,380 60 .95 6,320 6,390 6,310 29,540 187,987,755
SG&G (040610) 1,903 -15 -.78 1,916 1,925 1,892 102,759 195,678,119
아이씨디 (040910) 3,940 -60 -1.5 4,100 4,100 3,915 36,728 144,707,945
폴라리스오피스 (041020) 6,530 -10 -.15 6,400 7,030 6,270 7,825,119 52,576,076,770
우리기술투자 (041190) 9,430 -180 -1.87 9,900 10,020 9,410 3,431,778 33,187,747,935
현대에버다임 (041440) 7,890 -90 -1.13 7,930 8,080 7,840 56,675 447,585,085
한국전자인증 (041460) 4,340 115 2.72 4,235 4,425 4,230 323,954 1,412,676,552
에스엠 (041510) 129,300 -1200 -.92 129,700 132,800 127,400 116,576 15,088,023,150
이엘씨 (041520) 9,330 -140 -1.48 9,470 9,640 9,150 24,720 228,800,555
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 23,450 100 .43 23,400 23,550 23,100 28,230 657,578,700
폴라리스AI파마 (041910) 7,530 0 0 7,530 7,620 7,440 44,646 335,513,120
메디아나 (041920) 5,640 120 2.17 5,620 5,660 5,520 28,373 158,885,130
동아화성 (041930) 6,070 70 1.17 6,020 6,100 5,970 14,981 90,542,380
코미팜 (041960) 5,180 -130 -2.45 5,310 5,370 5,090 144,583 751,278,650
카페24 (042000) 46,800 900 1.96 45,950 47,650 45,500 173,065 8,129,317,400
케이피엠테크 (042040) 270 -1 -.37 274 274 267 689,238 185,904,402
에스씨디 (042110) 1,488 20 1.36 1,480 1,505 1,460 514,782 763,742,170
비츠로테크 (042370) 8,990 150 1.7 8,790 9,110 8,780 263,663 2,359,623,200
네오위즈홀딩스 (042420) 26,500 450 1.73 26,250 26,600 25,750 9,019 236,980,950
링네트 (042500) 4,355 -10 -.23 4,380 4,425 4,355 47,001 206,200,140
라온시큐어 (042510) 12,070 390 3.34 12,160 12,230 11,680 63,696 768,346,250
한스바이오메드 (042520) 8,630 -370 -4.11 8,780 8,980 8,630 32,230 281,357,870
새로닉스 (042600) 7,150 -60 -.83 7,210 7,350 7,100 12,345 88,238,540
상지건설 (042940) 13,960 -1090 -7.24 15,070 15,950 13,850 1,334,886 19,996,780,355
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,195 0 0 4,200 4,285 4,010 69,832 290,962,375
바텍 (043150) 21,650 250 1.17 21,700 21,700 21,250 8,328 178,865,175
파루 (043200) 1,443 -63 -4.18 1,507 1,544 1,415 1,417,628 2,069,478,476
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,162 -2 -.17 1,157 1,176 1,155 86,561 100,795,848
에쎈테크 (043340) 540 5 .93 531 550 531 61,340 33,363,435
디지아이 (043360) 2,370 -35 -1.46 2,360 2,485 2,270 19,846 47,220,207
피에이치에이 (043370) 11,460 -90 -.78 11,520 11,520 11,370 15,957 182,403,960
웰킵스하이텍 (043590) 641 0 0 641 641 630 33,533 21,321,341
KT지니뮤직 (043610) 2,230 -15 -.67 2,235 2,290 2,230 46,193 104,034,422
국순당 (043650) 4,630 0 0 4,695 4,695 4,625 11,088 51,406,561
서울리거 (043710) 1,095 8 .74 1,087 1,185 1,024 184,287 198,086,534
자연과환경 (043910) 742 -20 -2.62 763 763 740 1,021,068 760,855,959
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 607 -3 -.49 610 628 600 125,121 75,665,462
위닉스 (044340) 7,860 130 1.68 8,020 8,190 7,620 1,014,281 8,037,125,245
빌리언스 (044480) 320 5 1.59 315 325 305 216,258 68,534,749
태웅 (044490) 31,250 1000 3.31 29,300 31,500 29,000 404,951 12,262,131,700
에이치케이 (044780) 1,321 1 .08 1,350 1,370 1,304 48,105 63,146,239
이글벳 (044960) 4,340 10 .23 4,330 4,370 4,325 7,118 30,860,930
에이치엔에스하이텍 (044990) 15,170 -690 -4.35 15,860 15,860 15,150 23,921 367,774,865
오공 (045060) 2,555 5 .2 2,550 2,555 2,510 4,579 11,601,268
한양이엔지 (045100) 18,150 -470 -2.52 18,630 18,630 18,060 44,894 824,106,550
성우테크론 (045300) 3,115 -10 -.32 3,120 3,120 3,090 28,553 88,595,455
토탈소프트 (045340) 7,390 610 9 6,840 7,480 6,800 305,954 2,226,628,600
대아티아이 (045390) 4,980 -30 -.6 4,930 5,100 4,925 541,995 2,703,988,901
정원엔시스 (045510) 886 16 1.84 870 897 865 61,072 53,596,603
크린앤사이언스 (045520) 4,490 50 1.13 4,440 4,545 4,420 9,498 42,431,495
에이텍 (045660) 15,020 20 .13 15,040 15,410 15,020 48,578 738,107,445
코아시아 (045970) 3,720 -20 -.53 3,740 3,850 3,700 25,971 97,626,550
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 4,150 45 1.1 4,030 4,200 4,005 839,745 3,456,029,980
HLB파나진 (046210) 1,995 -5 -.25 2,045 2,045 1,995 22,083 44,148,808
백금T&A (046310) 2,915 0 0 2,905 2,915 2,855 32,448 93,562,890
삼화네트웍스 (046390) 1,260 6 .48 1,254 1,288 1,247 140,598 179,009,771
KG모빌리언스 (046440) 5,500 180 3.38 5,370 5,610 5,340 533,271 2,941,859,440
서울반도체 (046890) 6,870 -90 -1.29 6,940 6,990 6,860 106,048 733,191,430
우원개발 (046940) 3,010 40 1.35 3,025 3,035 2,980 87,678 264,044,335
우리로 (046970) 1,309 -15 -1.13 1,324 1,324 1,307 253,732 332,807,006
한빛소프트 (047080) 1,399 5 .36 1,395 1,401 1,376 16,787 23,318,338
파워로직스 (047310) 4,630 -25 -.54 4,700 4,700 4,630 48,148 224,190,205
이스트소프트 (047560) 22,600 650 2.96 22,200 22,900 22,100 108,516 2,445,230,700
코데즈컴바인 (047770) 1,832 -28 -1.51 1,862 1,863 1,831 43,600 80,403,224
초록뱀미디어 (047820) 6,080 110 1.84 5,980 6,100 5,950 47,560 287,873,865
HLB제약 (047920) 17,290 -80 -.46 17,370 17,770 17,240 60,919 1,063,579,255
현대바이오 (048410) 10,690 1630 17.99 9,040 11,320 8,890 3,895,203 40,978,726,470
유라테크 (048430) 8,930 -90 -1 8,980 9,200 8,790 57,985 523,591,510
대동스틸 (048470) 4,225 15 .36 4,105 4,265 4,105 42,276 176,769,345
인트론바이오 (048530) 4,125 -65 -1.55 4,095 4,160 3,980 365,691 1,486,060,192
SM C&C (048550) 1,466 14 .96 1,455 1,491 1,453 240,976 355,217,114
TPC (048770) 2,125 5 .24 2,120 2,160 2,040 39,273 82,960,987
엔피케이 (048830) 1,092 -3 -.27 1,092 1,095 1,089 4,524 4,935,508
시너지이노베이션 (048870) 2,750 -35 -1.26 2,785 2,790 2,745 245,855 677,955,510
대원미디어 (048910) 11,500 120 1.05 11,420 11,680 11,170 127,307 1,455,343,820
인탑스 (049070) 16,040 -300 -1.84 16,390 16,390 16,040 42,569 686,685,380
기가레인 (049080) 512 -11 -2.1 518 543 512 260,230 135,740,225
파인디앤씨 (049120) 896 -4 -.44 900 921 895 58,851 53,097,566
셀루메드 (049180) 936 -38 -3.9 999 999 929 153,570 145,840,846
코메론 (049430) 10,600 50 .47 10,460 10,650 10,420 14,332 151,164,155
SGA (049470) 459 47 11.41 412 520 412 12,731,586 6,228,736,271
오픈베이스 (049480) 2,670 0 0 2,645 2,725 2,645 257,976 692,455,450
유아이엘 (049520) 3,415 -165 -4.61 3,570 3,595 3,405 383,418 1,330,794,677
잉크테크 (049550) 3,320 -30 -.9 3,370 3,490 3,320 3,334 11,094,925
재영솔루텍 (049630) 840 -18 -2.1 836 858 836 687,518 576,684,302
고려신용정보 (049720) 10,120 70 .7 10,050 10,150 10,010 25,767 260,410,575
승일 (049830) 8,830 -140 -1.56 8,970 9,010 8,810 3,503 31,133,890
미래컴퍼니 (049950) 16,360 -340 -2.04 16,480 16,710 16,310 22,272 364,956,415
쎌바이오텍 (049960) 13,100 150 1.16 12,960 13,100 12,800 8,885 115,037,450
비케이홀딩스 (050090) 853 13 1.55 833 855 795 142,814 120,250,197
캠시스 (050110) 905 36 4.14 869 907 866 398,106 353,954,909
ES큐브 (050120) 2,830 100 3.66 2,730 2,920 2,705 10,543 29,204,132
에스폴리텍 (050760) 1,504 -10 -.66 1,504 1,508 1,493 13,776 20,629,068
아세아텍 (050860) 2,165 -100 -4.42 2,185 2,195 2,150 134,931 293,146,031
쏠리드 (050890) 6,900 -130 -1.85 6,980 6,980 6,820 379,871 2,614,037,105
수산아이앤티 (050960) 11,240 10 .09 11,120 11,280 11,020 13,131 146,783,010
지어소프트 (051160) 10,580 -70 -.66 10,600 10,790 10,380 77,830 824,324,280
토비스 (051360) 15,700 -30 -.19 15,720 15,770 15,410 92,317 1,440,652,285
인터플렉스 (051370) 8,530 10 .12 8,520 8,550 8,440 37,246 316,109,460
피씨디렉트 (051380) 2,305 -20 -.86 2,320 2,335 2,275 32,613 74,959,615
YW (051390) 3,820 15 .39 3,825 3,835 3,770 11,359 43,370,602
나라엠앤디 (051490) 3,865 -5 -.13 3,900 3,905 3,825 20,483 78,876,712
CJ프레시웨이 (051500) 29,250 800 2.81 28,900 30,000 28,350 138,924 4,084,609,100
큐로홀딩스 (051780) 852 10 1.19 842 860 819 69,657 58,160,369
중앙첨단소재 (051980) 2,370 -110 -4.44 2,445 2,470 2,320 2,246,126 5,393,021,915
에스티큐브 (052020) 6,820 120 1.79 6,700 6,850 6,540 110,037 736,046,765
iMBC (052220) 3,530 5 .14 3,560 3,670 3,515 94,171 335,573,455
현대바이오랜드 (052260) 5,200 -40 -.76 5,240 5,270 5,120 58,731 303,934,240
오션인더블유 (052300) 3,080 -215 -6.53 3,295 3,295 3,005 374,567 1,154,202,480
코텍 (052330) 9,220 50 .55 9,210 9,230 9,100 23,749 218,088,205
코나아이 (052400) 61,000 3800 6.64 64,100 64,500 59,200 739,657 45,564,734,300
오성첨단소재 (052420) 1,501 0 0 1,501 1,511 1,472 310,572 466,223,461
아이크래프트 (052460) 2,455 -15 -.61 2,470 2,520 2,440 74,889 185,806,490
한네트 (052600) 4,830 120 2.55 4,730 4,865 4,680 108,300 520,730,631
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 10,040 60 .6 9,910 10,200 9,900 28,593 287,293,560
아이톡시 (052770) 1,326 -69 -4.95 1,395 1,398 1,301 366,506 487,747,567
액토즈소프트 (052790) 6,800 10 .15 6,890 6,890 6,740 11,416 77,902,590
아이앤씨 (052860) 1,899 29 1.55 1,874 1,902 1,864 29,486 55,685,456
KX하이텍 (052900) 1,009 -5 -.49 1,009 1,014 985 150,884 151,236,168
바이넥스 (053030) 16,520 -100 -.6 16,570 17,090 16,500 315,180 5,289,875,870
지에스이 (053050) 2,915 20 .69 2,890 2,945 2,875 223,511 647,157,798
세동 (053060) 1,382 -63 -4.36 1,430 1,430 1,376 177,933 247,899,620
케이엔솔 (053080) 12,430 -90 -.72 12,450 12,520 12,320 21,997 272,646,210
프리엠스 (053160) 8,350 -170 -2 8,450 8,590 8,330 11,503 96,768,450
금강철강 (053260) 4,430 -120 -2.64 4,470 4,500 4,415 8,511 37,776,285
구영테크 (053270) 2,260 5 .22 2,275 2,275 2,250 26,742 60,348,977
예스24 (053280) 4,445 30 .68 4,420 4,485 4,400 52,779 234,353,485
NE능률 (053290) 2,590 -5 -.19 2,600 2,645 2,550 64,044 165,995,301
한국정보인증 (053300) 8,130 330 4.23 8,250 8,510 8,090 1,804,127 15,053,467,230
이니텍 (053350) 9,510 0 0 9,530 9,950 9,450 115,900 1,115,486,170
세코닉스 (053450) 6,000 -40 -.66 6,050 6,100 5,990 82,364 495,825,915
웹케시 (053580) 18,590 2050 12.39 17,550 20,100 16,750 4,014,166 75,774,518,655
프로텍 (053610) 24,500 -350 -1.41 24,750 24,950 24,300 14,981 368,066,000
태양 (053620) 6,910 -40 -.58 6,970 6,970 6,860 2,781 19,203,840
삼보모터스 (053700) 4,300 -80 -1.83 4,375 4,380 4,255 140,984 606,363,965
안랩 (053800) 67,700 600 .89 66,700 69,500 66,200 101,928 6,944,993,500
경남제약 (053950) 659 2 .3 657 664 649 90,689 59,480,594
오상자이엘 (053980) 3,840 20 .52 3,825 3,885 3,800 33,720 129,493,703
한국컴퓨터 (054040) 4,955 -135 -2.65 5,090 5,090 4,915 67,249 333,306,390
농우바이오 (054050) 8,320 50 .6 8,270 8,360 8,220 29,573 245,671,520
삼진엘앤디 (054090) 782 -11 -1.39 783 789 770 38,479 30,113,023
메디콕스 (054180) 153 0 0 0 0 0 0 0
이랜텍 (054210) 5,970 10 .17 6,010 6,100 5,800 90,965 546,723,720
비츠로시스 (054220) 340 -1 -.29 341 341 332 178,547 60,124,984
팬스타엔터프라이즈 (054300) 635 -12 -1.85 647 648 627 560,967 357,492,234
케이피티유 (054410) 3,680 -15 -.41 3,695 3,715 3,645 6,157 22,705,710
텔레칩스 (054450) 13,980 330 2.42 13,800 14,290 13,720 95,119 1,335,998,070
삼영엠텍 (054540) 5,260 -550 -9.47 5,550 5,560 5,220 926,073 4,937,924,090
APS (054620) 4,985 -65 -1.29 5,040 5,040 4,930 14,862 73,807,670
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,570 -30 -.39 7,600 7,670 7,510 33,861 256,002,070
키이스트 (054780) 4,325 -30 -.69 4,355 4,395 4,250 40,406 175,155,021
아이디스홀딩스 (054800) 11,190 280 2.57 10,910 11,290 10,910 18,079 201,027,555
한컴위드 (054920) 4,880 1125 29.96 3,775 4,880 3,755 9,279,077 42,750,786,988
유신 (054930) 23,550 -400 -1.67 24,050 24,050 23,450 11,488 271,268,550
엑사이엔씨 (054940) 737 -4 -.54 730 740 730 49,991 36,779,193
제이브이엠 (054950) 24,450 -50 -.2 24,350 24,750 24,350 33,122 812,635,075
유진로봇 (056080) 10,960 60 .55 10,840 11,000 10,700 172,193 1,876,465,890
시지메드텍 (056090) 1,027 -60 -5.52 1,087 1,087 1,027 1,584,097 1,658,187,291
에스에프에이 (056190) 22,900 -300 -1.29 23,200 23,450 22,750 77,568 1,781,129,225
코위버 (056360) 5,640 -40 -.7 5,680 5,700 5,620 20,911 118,071,960
신화인터텍 (056700) 1,918 -11 -.57 1,921 1,921 1,875 25,218 48,274,610
CNT85 (056730) 804 1 .12 812 812 799 15,342 12,288,976
YBM넷 (057030) 3,600 -5 -.14 3,605 3,610 3,555 22,175 79,544,191
옴니시스템 (057540) 991 46 4.87 945 1,011 945 1,462,151 1,439,470,824
티사이언티픽 (057680) 1,451 95 7.01 1,373 1,526 1,364 4,734,327 6,911,845,095
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,145 -80 -3.6 2,225 2,255 2,140 54,696 119,776,135
KNN (058400) 769 8 1.05 762 770 761 71,526 54,921,718
한주에이알티 (058450) 1,160 30 2.65 1,116 1,160 1,116 34,204 38,912,125
리노공업 (058470) 50,100 100 .2 49,450 50,500 49,250 174,815 8,720,011,800
에스피지 (058610) 26,200 -400 -1.5 26,050 26,500 25,700 132,378 3,443,299,775
엠게임 (058630) 6,630 140 2.16 6,500 6,660 6,450 228,766 1,503,281,590
CMG제약 (058820) 1,977 -17 -.85 1,999 2,010 1,967 665,363 1,319,188,965
엠로 (058970) 49,800 -50 -.1 50,000 50,600 48,900 70,821 3,507,574,975
미코 (059090) 13,590 -260 -1.88 13,620 13,850 13,400 131,380 1,781,195,335
아이컴포넌트 (059100) 5,220 200 3.98 5,020 5,390 4,990 60,285 311,077,590
아진엑스텍 (059120) 6,580 0 0 6,560 6,620 6,520 17,963 117,873,455
메타바이오메드 (059210) 5,260 60 1.15 5,160 5,280 5,110 107,292 558,525,725
해성에어로보틱스 (059270) 5,550 -80 -1.42 5,680 5,680 5,540 61,630 343,682,890
인선이엔티 (060150) 5,480 -120 -2.14 5,600 5,600 5,460 59,695 328,786,105
소니드 (060230) 522 -21 -3.87 555 634 506 5,926,318 3,346,634,648
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 10,900 140 1.3 11,100 11,300 10,830 721,453 7,989,979,120
뉴보텍 (060260) 1,532 -60 -3.77 1,592 1,592 1,511 200,830 309,608,583
큐렉소 (060280) 8,950 -330 -3.56 9,330 9,330 8,860 234,311 2,106,474,710
3S (060310) 2,155 -30 -1.37 2,185 2,195 2,145 117,428 253,362,126
LS마린솔루션 (060370) 28,950 -400 -1.36 28,650 29,550 28,350 207,974 5,982,860,275
동양에스텍 (060380) 1,411 11 .79 1,395 1,424 1,363 31,026 43,660,707
국일신동 (060480) 1,779 -26 -1.44 1,805 1,805 1,779 3,816 6,860,749
에스에이티 (060540) 1,360 -3 -.22 1,363 1,376 1,353 47,240 64,169,651
홈센타홀딩스 (060560) 787 -8 -1.01 780 796 779 361,815 283,916,072
드림어스컴퍼니 (060570) 1,894 -77 -3.91 1,989 1,989 1,890 186,847 360,810,000
씨티씨바이오 (060590) 6,290 -20 -.32 6,310 6,350 6,220 17,236 108,329,930
KH바텍 (060720) 10,500 -100 -.94 10,600 10,630 10,470 44,396 468,059,170
영림원소프트랩 (060850) 6,390 -10 -.16 6,400 6,470 6,300 20,174 128,539,820
DGP (060900) 1,230 -27 -2.15 1,256 1,256 1,220 116,304 142,900,290
알에프텍 (061040) 2,600 -130 -4.76 2,685 2,735 2,585 127,393 337,329,590
화일약품 (061250) 1,183 -11 -.92 1,194 1,202 1,175 251,701 298,903,944
LB세미콘 (061970) 3,580 -25 -.69 3,605 3,615 3,520 84,091 298,817,698
한국첨단소재 (062970) 3,700 -75 -1.99 3,755 3,775 3,695 193,312 718,663,521
컴투스홀딩스 (063080) 30,600 2300 8.13 28,500 32,350 27,500 217,579 6,694,215,100
서울옥션 (063170) 9,000 210 2.39 8,790 9,200 8,760 158,025 1,424,354,265
SM Life Design (063440) 1,596 -9 -.56 1,619 1,619 1,583 76,284 121,381,322
NICE인프라 (063570) 4,775 25 .53 4,750 4,820 4,735 28,588 136,732,208
이엘피 (063760) 2,080 -50 -2.35 2,100 2,115 2,070 12,826 26,755,015
인크레더블버즈 (064090) 2,340 140 6.36 2,195 2,370 2,160 399,508 917,701,878
홈캐스트 (064240) 2,130 -40 -1.84 2,170 2,200 2,100 118,926 253,786,745
다날 (064260) 9,710 1240 14.64 8,820 10,420 8,710 44,355,509 431,383,300,615
인텍플러스 (064290) 9,150 0 0 9,100 9,190 8,980 16,417 149,229,760
브리지텍 (064480) 5,630 10 .18 5,650 5,660 5,540 40,294 225,621,450
테크엘 (064520) 2,210 -25 -1.12 2,210 2,230 2,150 2,004 4,406,225
바이오니아 (064550) 14,700 -130 -.88 14,760 14,910 14,610 50,564 744,053,510
티씨케이 (064760) 106,400 100 .09 106,400 108,000 105,000 43,260 4,587,482,550
포니링크 (064800) 1,199 24 2.04 1,175 1,240 1,165 802,765 961,306,003
케이프 (064820) 5,990 0 0 5,990 6,120 5,950 86,344 518,037,340
에프앤가이드 (064850) 7,740 240 3.2 7,500 7,780 7,260 45,119 346,346,795
지엔코 (065060) 1,191 -56 -4.49 1,247 1,284 1,190 211,540 257,275,468
탑엔지니어링 (065130) 3,810 -55 -1.42 3,860 3,860 3,780 23,320 88,483,887
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 842 -22 -2.55 862 870 841 63,481 54,074,827
신성델타테크 (065350) 66,800 400 .6 66,100 68,500 65,800 109,134 7,308,708,550
위세아이텍 (065370) 7,920 -10 -.13 7,990 7,990 7,800 29,722 234,706,125
에스아이리소스 (065420) 367 37 11.21 315 378 315 6,050,914 2,167,322,264
이루온 (065440) 1,700 -16 -.93 1,716 1,737 1,691 403,245 687,586,642
빅텍 (065450) 4,105 40 .98 4,065 4,120 4,045 203,126 831,909,760
오리엔트정공 (065500) 3,820 30 .79 3,795 3,890 3,725 727,616 2,775,422,669
휴비츠 (065510) 7,730 -100 -1.28 7,830 7,830 7,680 19,285 149,017,695
와이어블 (065530) 1,303 3 .23 1,300 1,303 1,297 14,865 19,320,525
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 3,965 -135 -3.29 4,145 4,145 3,880 263,660 1,046,831,647
안트로젠 (065660) 22,400 200 .9 22,150 22,600 21,850 11,105 247,479,175
우주일렉트로 (065680) 34,350 1050 3.15 33,250 34,800 32,600 38,989 1,323,739,975
파커스 (065690) 1,086 25 2.36 1,055 1,099 1,051 27,368 29,289,015
서호전기 (065710) 35,450 0 0 35,100 35,900 35,100 13,004 461,713,775
CS (065770) 1,114 -21 -1.85 1,135 1,135 1,104 80,902 90,248,280
웰크론 (065950) 2,360 -150 -5.98 2,510 2,560 2,350 540,444 1,310,578,810
하츠 (066130) 5,010 -90 -1.76 5,050 5,130 5,000 50,667 255,308,545
큐에스아이 (066310) 8,250 -150 -1.79 8,400 8,440 8,230 29,765 247,444,200
체리부로 (066360) 827 6 .73 830 831 814 74,025 61,003,054
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,278 -23 -1.77 1,301 1,307 1,265 54,907 70,322,874
우수AMS (066590) 4,010 60 1.52 4,070 4,200 3,960 955,953 3,910,563,737
국보디자인 (066620) 19,340 150 .78 19,230 19,560 19,030 5,028 96,579,570
디티씨 (066670) 3,180 -30 -.93 3,210 3,210 3,160 17,589 56,082,580
테라젠이텍스 (066700) 3,015 45 1.52 2,990 3,035 2,970 48,456 145,427,215
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,155 -5 -.23 2,160 2,205 2,150 8,672 18,813,320
손오공 (066910) 1,000 -13 -1.28 1,014 1,050 994 543,086 546,083,165
한성크린텍 (066980) 1,460 -22 -1.48 1,483 1,520 1,430 155,415 227,766,922
조이시티 (067000) 2,225 180 8.8 2,065 2,555 2,065 11,942,106 27,826,502,463
이씨에스 (067010) 2,830 -10 -.35 2,840 2,840 2,800 6,518 18,340,210
대화제약 (067080) 15,380 70 .46 15,450 15,580 15,280 106,239 1,636,786,370
SOOP (067160) 90,000 600 .67 89,200 91,100 88,600 57,980 5,220,520,550
오텍 (067170) 2,670 -45 -1.66 2,780 2,830 2,660 415,533 1,136,678,525
멀티캠퍼스 (067280) 35,150 -150 -.42 35,300 35,300 35,000 2,740 96,114,100
JW신약 (067290) 1,635 -12 -.73 1,632 1,662 1,630 75,776 124,119,961
하나마이크론 (067310) 11,980 -230 -1.88 12,120 12,190 11,930 318,354 3,824,712,060
선바이오 (067370) 6,800 20 .29 6,760 7,000 6,640 18,051 121,801,890
아스트 (067390) 555 -5 -.89 560 562 551 699,442 387,548,213
엔브이에이치코리아 (067570) 2,360 -20 -.84 2,385 2,390 2,350 60,273 142,851,847
HLB생명과학 (067630) 4,930 -5 -.1 4,935 4,950 4,860 138,912 682,593,163
로지시스 (067730) 3,480 100 2.96 3,450 3,500 3,400 41,522 143,249,560
세진티에스 (067770) 2,390 -5 -.21 2,395 2,405 2,380 7,878 18,869,045
와이엔텍 (067900) 7,000 -50 -.71 7,080 7,080 6,965 18,230 127,680,750
이글루 (067920) 5,540 -10 -.18 5,540 5,550 5,470 14,137 77,810,205
도이치모터스 (067990) 4,685 45 .97 4,640 4,700 4,610 76,547 356,885,065
팬엔터테인먼트 (068050) 2,290 20 .88 2,270 2,325 2,245 89,319 204,195,760
케이웨더 (068100) 3,495 -5 -.14 3,500 3,610 3,400 34,859 122,892,627
다원시스 (068240) 8,480 -70 -.82 8,610 8,610 8,450 54,391 461,078,365
일신바이오 (068330) 1,663 -24 -1.42 1,687 1,840 1,653 1,522,151 2,642,049,026
셀트리온제약 (068760) 54,300 -1400 -2.51 55,200 55,300 54,200 166,577 9,093,933,000
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,610 10 .13 7,630 7,670 7,570 35,848 272,357,180
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,440 -10 -.07 14,450 14,650 14,230 32,912 476,810,380
누리플랜 (069140) 1,640 3 .18 1,620 1,672 1,619 20,548 33,609,665
유아이디 (069330) 1,161 -21 -1.78 1,175 1,183 1,111 303,006 347,161,523
엔텔스 (069410) 5,780 10 .17 5,890 5,900 5,700 52,612 303,437,290
에스텍 (069510) 16,690 70 .42 16,620 16,950 16,500 16,658 278,620,840
빛과전자 (069540) 1,265 -4 -.32 1,254 1,414 1,219 2,809,587 3,703,209,092
엑시온그룹 (069920) 2,070 344 19.93 1,766 2,240 1,741 5,010,032 10,512,083,918
엑스큐어 (070300) 2,010 -70 -3.37 2,080 2,120 1,998 73,164 147,909,310
한솔인티큐브 (070590) 1,920 120 6.67 1,801 1,935 1,781 79,365 150,357,390
인피니트헬스케어 (071200) 6,650 160 2.47 6,750 6,850 6,540 115,809 772,822,895
로체시스템즈 (071280) 12,330 30 .24 12,220 12,380 12,050 15,837 193,419,400
에이테크솔루션 (071670) 6,440 70 1.1 6,400 6,490 6,300 82,122 527,397,060
캐스텍코리아 (071850) 1,620 22 1.38 1,621 1,621 1,583 1,986 3,175,581
중앙백신 (072020) 9,950 -20 -.2 9,970 10,030 9,940 10,635 106,229,440
우리산업홀딩스 (072470) 3,540 -5 -.14 3,545 3,550 3,410 177,157 616,906,465
율호 (072770) 623 -20 -3.11 643 643 618 392,133 245,440,645
메가스터디 (072870) 11,160 -90 -.8 11,220 11,270 11,160 11,285 126,361,600
빛샘전자 (072950) 5,530 -50 -.9 5,610 5,610 5,510 19,886 110,400,020
에이치시티 (072990) 8,700 20 .23 8,680 8,890 8,600 4,079 35,505,050
케이에스피 (073010) 3,950 -10 -.25 3,960 4,250 3,810 342,946 1,366,841,733
엘엠에스 (073110) 6,110 -50 -.81 6,110 6,190 6,060 5,850 35,660,220
듀오백 (073190) 2,310 15 .65 2,350 2,350 2,270 46,589 107,236,908
이노와이어리스 (073490) 20,450 -700 -3.31 21,150 21,150 20,400 16,100 331,111,100
에프알텍 (073540) 1,930 9 .47 1,902 1,930 1,902 13,426 25,708,072
우리손에프앤지 (073560) 1,531 3 .2 1,529 1,545 1,515 374,545 574,496,684
리튬포어스 (073570) 800 -27 -3.26 806 823 793 141,962 114,133,609
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,055 -5 -.47 1,048 1,067 1,035 179,734 188,824,899
원익QnC (074600) 17,990 -540 -2.91 18,350 18,350 17,940 160,239 2,892,104,875
플랜티넷 (075130) 3,165 230 7.84 2,960 3,230 2,955 789,792 2,487,027,148
동국알앤에스 (075970) 2,395 -15 -.62 2,405 2,410 2,395 19,500 46,839,255
웰크론한텍 (076080) 1,638 -70 -4.1 1,713 1,746 1,635 215,386 366,080,439
해성옵틱스 (076610) 566 -9 -1.57 575 575 557 116,012 65,430,030
덕산하이메탈 (077360) 4,095 -80 -1.92 4,170 4,170 4,080 78,830 323,684,476
LS증권 (078020) 4,825 10 .21 4,800 4,920 4,775 138,981 674,437,682
유비쿼스홀딩스 (078070) 9,840 70 .72 9,770 9,870 9,650 54,285 526,253,950
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,600 0 0 13,690 13,690 13,440 19,951 270,259,060
HB테크놀러지 (078150) 1,888 -15 -.79 1,903 1,909 1,883 324,633 614,731,551
메디포스트 (078160) 11,160 -160 -1.41 11,210 11,390 10,820 86,438 959,947,890
컴투스 (078340) 41,100 350 .86 41,200 41,700 40,850 25,548 1,052,988,150
한양디지텍 (078350) 9,250 -240 -2.53 9,390 9,510 9,250 39,553 369,282,080
휴림에이텍 (078590) 535 0 0 535 538 531 56,353 30,068,775
대주전자재료 (078600) 70,600 -3400 -4.59 74,700 74,700 70,500 187,449 13,406,601,150
엔에스이엔엠 (078860) 1,368 -5 -.36 1,368 1,399 1,348 129,448 175,881,010
가온그룹 (078890) 3,210 10 .31 3,270 3,270 3,165 24,344 78,025,683
와토스코리아 (079000) 5,150 40 .78 5,110 5,150 5,110 2,502 12,815,640
한창산업 (079170) 8,080 110 1.38 8,030 8,200 7,900 25,115 200,902,695
케스피온 (079190) 500 -10 -1.96 505 509 487 68,542 33,910,830
제우스 (079370) 12,690 -130 -1.01 12,830 12,850 12,650 75,367 960,022,630
서산 (079650) 1,561 0 0 1,561 1,562 1,544 6,430 9,977,723
디이엔티 (079810) 6,500 -110 -1.66 6,610 6,610 6,400 133,574 871,261,800
가비아 (079940) 25,400 -300 -1.17 25,250 26,150 25,050 33,441 854,556,850
인베니아 (079950) 615 -2 -.32 617 617 606 38,606 23,556,350
동양이엔피 (079960) 23,650 -100 -.42 23,700 23,850 23,300 21,211 500,704,900
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,900 20 .34 5,870 5,900 5,820 1,955 11,471,030
모두투어 (080160) 12,690 430 3.51 12,270 12,770 12,200 181,455 2,285,075,130
제주반도체 (080220) 15,260 -370 -2.37 15,400 15,480 15,170 425,071 6,496,769,115
모다이노칩 (080420) 2,320 0 0 2,320 2,320 2,285 4,760 10,936,000
성창오토텍 (080470) 4,420 120 2.79 4,300 4,530 4,300 16,878 74,442,690
오디텍 (080520) 3,190 -70 -2.15 3,260 3,260 3,185 20,296 64,867,325
코디 (080530) 1,588 -25 -1.55 1,598 1,625 1,588 60,153 96,216,914
오킨스전자 (080580) 6,220 130 2.13 6,070 6,300 5,940 109,747 674,322,675
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,450 20 .58 3,445 3,455 3,380 257,109 881,062,060
쎄크 (081180) 10,050 -580 -5.46 10,630 10,810 10,020 78,309 803,748,530
성우전자 (081580) 2,950 -200 -6.35 3,110 3,145 2,935 126,407 380,460,175
옵트론텍 (082210) 1,641 1 .06 1,640 1,770 1,623 97,512 166,864,724
젬백스 (082270) 56,400 -2800 -4.73 58,000 58,500 55,800 258,162 14,662,916,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,800 0 0 6,800 6,900 6,690 87,601 595,328,095
우리바이오 (082850) 2,365 -15 -.63 2,380 2,410 2,360 346,360 824,706,615
비츠로셀 (082920) 27,650 0 0 27,750 27,900 27,150 46,774 1,286,273,650
엘오티베큠 (083310) 9,950 -200 -1.97 10,060 10,060 9,880 72,022 716,414,240
GST (083450) 19,150 -360 -1.85 19,560 19,560 18,950 131,335 2,513,310,040
이엠앤아이 (083470) 1,077 155 16.81 924 1,198 924 11,417,902 12,904,226,112
에프엔에스테크 (083500) 12,610 100 .8 12,510 12,640 12,080 76,699 943,517,150
케이엠 (083550) 3,120 -40 -1.27 3,140 3,140 3,100 8,519 26,525,095
인콘 (083640) 333 3 .91 329 335 327 133,472 44,335,632
비에이치아이 (083650) 38,000 1050 2.84 36,100 38,250 36,100 331,715 12,390,977,475
CSA 코스믹 (083660) 2,475 -175 -6.6 2,650 2,715 2,445 297,114 758,919,581
CG인바이츠 (083790) 1,777 -30 -1.66 1,799 1,806 1,769 90,408 160,901,767
아바코 (083930) 12,140 -130 -1.06 12,270 12,290 12,050 65,018 789,743,360
휴온스글로벌 (084110) 45,050 550 1.24 43,900 46,150 43,750 29,543 1,335,542,400
수성웹툰 (084180) 4,995 50 1.01 4,945 4,995 4,800 70,884 345,535,990
유진테크 (084370) 42,550 -500 -1.16 42,150 42,800 41,650 85,000 3,594,031,650
유비온 (084440) 1,176 -6 -.51 1,182 1,194 1,170 26,373 31,121,208
랩지노믹스 (084650) 2,350 -30 -1.26 2,355 2,395 2,315 676,947 1,593,888,818
팅크웨어 (084730) 8,930 40 .45 8,980 8,980 8,780 6,927 61,454,745
아이티엠반도체 (084850) 12,800 -10 -.08 12,870 12,990 12,600 26,508 338,829,170
헬릭스미스 (084990) 3,170 200 6.73 3,010 3,190 2,995 174,076 546,491,266
차바이오텍 (085660) 11,440 30 .26 11,600 11,800 11,400 234,959 2,719,674,685
뉴프렉스 (085670) 4,295 -70 -1.6 4,305 4,350 4,250 98,843 423,696,882
알티캐스트 (085810) 645 -28 -4.16 675 675 615 1,101,325 708,865,584
네오티스 (085910) 3,280 0 0 3,280 3,290 3,240 9,562 31,171,635
바이오톡스텍 (086040) 2,980 -40 -1.32 3,035 3,035 2,980 18,241 54,680,450
진바이오텍 (086060) 4,400 10 .23 4,380 4,445 4,335 32,499 142,701,840
유니테스트 (086390) 10,950 -140 -1.26 11,100 11,110 10,920 48,413 532,464,570
동국제약 (086450) 17,960 40 .22 18,080 18,320 17,780 149,145 2,694,859,965
에코프로 (086520) 45,200 -1650 -3.52 47,300 47,850 45,150 566,169 26,045,140,850
비엠티 (086670) 9,630 -130 -1.33 9,690 9,760 9,510 18,994 182,426,470
선진뷰티사이언스 (086710) 12,460 30 .24 12,340 12,700 12,290 62,242 776,270,555
바이오솔루션 (086820) 8,500 -140 -1.62 8,640 8,640 8,330 65,141 549,607,820
이수앱지스 (086890) 5,720 -100 -1.72 5,750 5,850 5,700 68,729 393,974,740
메디톡스 (086900) 171,500 5300 3.19 166,300 172,400 165,000 35,764 6,092,197,300
MDS테크 (086960) 1,355 25 1.88 1,320 1,420 1,310 1,513,097 2,067,568,391
쇼박스 (086980) 2,900 55 1.93 2,825 2,900 2,820 148,196 426,455,794
펩트론 (087010) 195,900 6800 3.6 184,500 199,800 184,500 168,127 32,588,259,250
모바일어플라이언스 (087260) 1,995 -20 -.99 2,020 2,020 1,993 76,007 151,976,654
픽셀플러스 (087600) 7,250 -10 -.14 7,220 7,250 7,130 2,992 21,489,330
동아엘텍 (088130) 3,000 -10 -.33 2,965 3,025 2,965 10,592 31,717,905
쏘닉스 (088280) 2,495 45 1.84 2,500 2,500 2,420 42,635 104,565,825
이원컴포텍 (088290) 1,165 -3 -.26 1,168 1,188 1,163 18,803 22,084,910
유라클 (088340) 20,750 1450 7.51 20,150 21,950 19,510 1,156,252 24,246,001,880
이녹스 (088390) 7,850 190 2.48 7,660 7,980 7,610 25,699 200,454,910
에이스테크 (088800) 2,505 30 1.21 2,505 2,535 2,460 63,944 159,040,365
동우팜투테이블 (088910) 2,140 15 .71 2,125 2,160 2,120 39,544 84,698,275
켐트로닉스 (089010) 22,400 -350 -1.54 22,700 22,750 22,200 69,317 1,553,069,725
테크윙 (089030) 30,300 -750 -2.42 30,600 30,750 30,050 392,824 11,916,453,400
넥스턴바이오 (089140) 3,065 275 9.86 2,740 3,140 2,740 520,036 1,562,143,855
케이씨티 (089150) 3,725 80 2.19 3,705 3,840 3,605 394,615 1,481,240,108
THE E&M (089230) 1,271 -79 -5.85 1,390 1,390 1,271 1,098,323 1,441,730,738
KT나스미디어 (089600) 17,440 -50 -.29 17,330 17,700 17,200 17,696 307,240,375
제이티 (089790) 4,210 -25 -.59 4,310 4,310 4,160 15,989 67,251,180
유비벨록스 (089850) 6,330 -10 -.16 6,340 6,500 6,310 65,185 415,358,530
코세스 (089890) 7,190 -120 -1.64 7,310 7,310 7,150 24,095 173,615,430
브이엠 (089970) 11,820 -470 -3.82 12,290 12,290 11,800 67,845 806,510,000
상아프론테크 (089980) 17,660 -400 -2.21 17,800 18,060 17,660 35,144 622,324,890
아이윈 (090150) 751 -17 -2.21 768 768 751 52,504 39,604,453
로보스타 (090360) 28,200 600 2.17 27,600 28,250 27,100 55,850 1,557,969,125
덕신이피씨 (090410) 1,500 -2 -.13 1,494 1,510 1,486 117,376 176,039,888
제이스텍 (090470) 3,670 -15 -.41 3,710 3,730 3,645 9,549 35,217,240
휴림로봇 (090710) 2,915 -140 -4.58 3,075 3,075 2,870 6,746,428 19,784,753,103
현대이지웰 (090850) 6,860 120 1.78 6,750 6,940 6,670 151,739 1,038,144,750
이엠텍 (091120) 9,960 -80 -.8 10,050 10,190 9,940 44,580 445,343,540
S&K폴리텍 (091340) 2,830 -15 -.53 2,845 2,880 2,825 20,043 57,169,340
한울소재과학 (091440) 2,445 -225 -8.43 2,670 2,670 2,350 545,705 1,339,015,623
상신이디피 (091580) 7,970 -150 -1.85 8,210 8,210 7,950 31,469 252,801,160
남화토건 (091590) 4,300 -5 -.12 4,305 4,340 4,250 2,799 11,973,231
파트론 (091700) 6,410 -70 -1.08 6,500 6,500 6,400 82,904 533,693,080
나노캠텍 (091970) 650 7 1.09 640 650 623 134,762 85,989,629
아미코젠 (092040) 3,690 5 .14 3,685 3,765 3,665 119,002 440,372,012
디엔에프 (092070) 11,940 -300 -2.45 12,250 12,280 11,930 28,475 341,714,200
이크레더블 (092130) 16,090 -10 -.06 16,090 16,200 16,000 6,807 109,445,360
서울바이오시스 (092190) 3,160 -40 -1.25 3,195 3,200 3,150 20,592 65,381,250
현우산업 (092300) 2,815 25 .9 2,790 2,840 2,755 34,959 98,482,911
한라IMS (092460) 8,700 0 0 8,620 8,820 8,540 88,406 765,223,205
앤씨앤 (092600) 662 -8 -1.19 670 689 659 9,451 6,330,542
네오팜 (092730) 14,500 440 3.13 14,190 14,540 13,910 92,093 1,324,006,075
엑시콘 (092870) 10,310 -130 -1.25 10,440 10,470 10,280 34,479 356,530,610
빅솔론 (093190) 6,050 120 2.02 5,890 6,090 5,890 2,868 17,258,180
케이아이엔엑스 (093320) 87,400 -1700 -1.91 89,000 90,000 86,700 22,592 1,977,653,950
풍강 (093380) 2,715 40 1.5 2,660 2,715 2,660 6,801 18,395,680
매커스 (093520) 15,000 -430 -2.79 15,400 15,410 14,550 90,415 1,347,219,520
케이알엠 (093640) 4,355 205 4.94 4,155 4,480 4,155 85,844 371,739,469
서원인텍 (093920) 5,780 30 .52 5,780 5,790 5,720 6,456 37,138,435
동운아나텍 (094170) 18,090 -230 -1.26 18,390 18,580 18,090 48,935 897,945,030
칩스앤미디어 (094360) 18,960 2270 13.6 17,720 19,000 17,530 2,072,275 38,288,514,300
갤럭시아머니트리 (094480) 11,630 420 3.75 11,470 12,210 11,460 1,325,028 15,678,517,210
일진파워 (094820) 11,820 0 0 0 0 0 0 0
슈프리마에이치큐 (094840) 7,580 60 .8 7,490 7,610 7,460 29,664 224,133,390
참좋은여행 (094850) 7,290 80 1.11 7,230 7,560 7,180 107,844 796,893,505
네오리진 (094860) 990 -3 -.3 992 1,014 962 82,698 82,745,349
푸른기술 (094940) 8,060 -130 -1.59 8,190 8,270 7,970 102,665 828,274,040
제이엠티 (094970) 2,315 -15 -.64 2,330 2,330 2,290 36,530 83,943,075
이엠코리아 (095190) 2,220 0 0 2,220 2,230 2,190 103,127 226,967,896
웨이브일렉트로 (095270) 4,555 35 .77 4,515 4,605 4,385 21,330 95,538,355
ISC (095340) 61,100 500 .83 59,500 62,400 59,200 151,144 9,279,345,300
미래나노텍 (095500) 8,060 -210 -2.54 8,340 8,340 8,040 76,797 623,965,535
테스 (095610) 26,800 0 0 27,000 27,050 26,350 94,694 2,527,487,650
네오위즈 (095660) 23,850 -300 -1.24 24,000 24,400 23,850 33,830 815,387,875
제넥신 (095700) 4,960 -35 -.7 5,000 5,000 4,900 49,677 245,103,537
에스에너지 (095910) 1,685 -27 -1.58 1,712 1,729 1,685 80,385 136,440,051
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,810 -60 -.43 13,860 13,870 13,790 23,555 325,325,215
와이즈넛 (096250) 15,230 250 1.67 15,130 15,330 14,980 49,042 745,694,345
대창솔루션 (096350) 477 -15 -3.05 492 492 460 3,837,973 1,813,085,143
씨젠 (096530) 31,400 -800 -2.48 32,050 32,250 31,000 187,544 5,910,312,025
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 771 -11 -1.41 782 782 766 121,010 93,413,889
에이루트 (096690) 1,370 0 0 0 0 0 0 0
엘디티 (096870) 2,605 -25 -.95 2,610 2,615 2,555 4,830 12,484,985
에코볼트 (097780) 1,083 -8 -.73 1,092 1,110 1,083 34,927 38,188,709
윈팩 (097800) 499 -4 -.8 509 509 497 218,734 109,513,839
효성오앤비 (097870) 6,900 -70 -1 6,900 6,990 6,880 67,129 464,738,270
한텍 (098070) 32,400 -1300 -3.86 33,100 33,300 32,050 80,854 2,619,139,300
마이크로컨텍솔 (098120) 20,850 860 4.3 19,910 20,950 19,410 80,647 1,638,180,210
고영 (098460) 15,400 -270 -1.72 15,550 15,720 15,320 679,792 10,498,834,645
에스티오 (098660) 2,555 135 5.58 2,420 2,555 2,350 65,550 162,381,185
아이센스 (099190) 17,920 -350 -1.92 18,690 18,690 17,720 60,780 1,089,911,585
SDN (099220) 1,344 -10 -.74 1,353 1,353 1,330 249,251 333,813,312
쎄트렉아이 (099320) 45,100 250 .56 44,850 45,200 44,200 44,139 1,967,738,775
브레인즈컴퍼니 (099390) 5,960 -70 -1.16 6,020 6,120 5,900 18,580 111,491,190
동방선기 (099410) 3,230 30 .94 3,200 3,250 3,175 42,447 136,267,852
바이오플러스 (099430) 7,120 150 2.15 7,030 7,170 6,970 167,552 1,188,418,880
스맥 (099440) 3,390 345 11.33 3,120 3,780 3,100 16,113,125 57,863,545,711
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,530 -10 -.06 17,540 17,630 17,400 6,179 108,001,305
인지소프트 (100030) 17,390 -50 -.29 17,440 17,580 17,220 2,220 38,612,680
뷰웍스 (100120) 21,200 -350 -1.62 21,550 21,600 21,150 18,112 385,287,675
동국S&C (100130) 2,905 -65 -2.19 2,950 2,950 2,890 96,320 280,111,784
머큐리 (100590) 3,435 5 .15 3,440 3,575 3,365 38,292 131,071,813
서암기계공업 (100660) 3,590 -80 -2.18 3,625 3,625 3,590 16,124 58,114,555
세운메디칼 (100700) 2,685 20 .75 2,665 2,685 2,660 63,385 169,616,550
미래에셋벤처투자 (100790) 6,650 180 2.78 6,530 6,680 6,460 145,384 954,331,910
KS인더스트리 (101000) 2,210 10 .45 2,260 2,280 2,180 263,136 583,865,328
월덱스 (101160) 22,950 0 0 22,750 23,200 22,250 100,343 2,287,329,050
우림피티에스 (101170) 4,960 -40 -.8 5,000 5,000 4,945 33,132 164,199,954
씨큐브 (101240) 4,660 -255 -5.19 4,915 4,915 4,645 105,233 498,168,551
모베이스 (101330) 3,470 -15 -.43 3,485 3,500 3,445 36,529 127,011,060
에코앤드림 (101360) 21,350 -850 -3.83 22,200 22,300 21,300 88,405 1,913,505,425
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 374 -2 -.53 377 379 372 131,434 49,183,072
에스앤에스텍 (101490) 45,000 450 1.01 44,550 45,450 43,900 135,736 6,085,110,375
하이드로리튬 (101670) 1,366 -55 -3.87 1,421 1,421 1,363 297,857 410,027,611
한국정밀기계 (101680) 2,275 -40 -1.73 2,305 2,310 2,245 14,022 31,904,235
위메이드맥스 (101730) 7,520 -10 -.13 7,460 7,690 7,460 73,250 554,510,925
인화정공 (101930) 32,800 -350 -1.06 33,150 33,150 30,950 14,461 473,460,350
우양에이치씨 (101970) 11,460 -90 -.78 11,600 11,600 11,160 26,703 303,461,190
어보브반도체 (102120) 11,680 -140 -1.18 11,750 11,880 11,670 65,482 768,085,990
케이옥션 (102370) 4,500 160 3.69 4,365 4,570 4,330 913,703 4,104,891,967
이엔에프테크놀로지 (102710) 39,600 0 0 39,000 39,700 38,600 37,653 1,480,544,575
코오롱생명과학 (102940) 34,750 50 .14 34,500 34,950 33,300 27,313 935,580,400
에스앤더블류 (103230) 3,210 -100 -3.02 3,300 3,310 3,175 61,492 198,212,437
우양 (103840) 3,245 85 2.69 3,185 3,425 3,185 608,218 2,001,565,754
대성파인텍 (104040) 1,027 6 .59 1,021 1,030 1,003 180,614 183,315,028
NHN벅스 (104200) 3,070 -15 -.49 3,085 3,125 3,055 20,112 61,880,300
디와이피엔에프 (104460) 16,560 500 3.11 16,060 16,600 15,950 36,013 585,266,450
티케이케미칼 (104480) 1,635 -2 -.12 1,633 1,644 1,610 104,363 170,159,778
코렌텍 (104540) 6,000 40 .67 5,900 6,040 5,850 12,974 76,727,310
노랑풍선 (104620) 5,910 240 4.23 5,670 6,090 5,650 426,063 2,537,053,900
원익머트리얼즈 (104830) 21,750 -150 -.68 21,800 21,950 21,550 37,007 805,554,475
케이엔더블유 (105330) 4,865 -5 -.1 4,880 5,070 4,750 60,044 295,594,598
엣지파운드리 (105550) 3,140 -55 -1.72 3,160 3,205 3,085 353,590 1,107,524,298
디케이락 (105740) 8,000 -20 -.25 8,020 8,070 7,930 35,145 280,746,825
포스뱅크 (105760) 6,960 -140 -1.97 7,100 7,200 6,930 39,764 278,504,065
케이이엠텍 (106080) 2,075 -25 -1.19 2,160 2,160 2,055 121,282 252,735,455
하이텍팜 (106190) 13,110 -70 -.53 13,030 13,180 12,990 8,201 107,131,440
파인테크닉스 (106240) 1,016 -21 -2.03 1,037 1,049 1,000 77,429 78,973,672
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,040 -220 -1.35 16,200 16,390 15,820 6,825 109,237,260
한중엔시에스 (107640) 24,000 -450 -1.84 24,350 24,500 23,650 33,615 811,624,375
톱텍 (108230) 4,125 -40 -.96 4,160 4,200 4,120 32,260 133,801,385
대양전기공업 (108380) 21,400 500 2.39 20,800 21,650 20,550 47,780 1,013,011,175
로보티즈 (108490) 70,600 3900 5.85 66,000 71,400 65,400 500,880 34,642,687,550
셀바스AI (108860) 14,490 110 .76 14,340 14,640 14,290 130,201 1,885,739,350
옵티시스 (109080) 9,360 -230 -2.4 9,580 9,580 9,360 22,246 209,727,050
에스와이 (109610) 3,520 15 .43 3,455 3,540 3,455 174,452 608,433,218
씨싸이트 (109670) 7,110 200 2.89 6,870 7,150 6,870 56,851 399,321,900
디에스케이 (109740) 7,020 -240 -3.31 7,200 7,240 6,860 96,301 672,774,610
진매트릭스 (109820) 2,680 -10 -.37 2,685 2,690 2,645 46,273 123,251,545
동일금속 (109860) 8,360 -40 -.48 8,310 8,410 8,300 1,207 10,066,200
AP헬스케어 (109960) 320 -9 -2.74 324 328 319 590,128 190,220,689
전진바이오팜 (110020) 3,895 -10 -.26 3,900 4,020 3,685 29,869 115,209,865
크리스에프앤씨 (110790) 4,810 -40 -.82 4,850 4,850 4,775 21,381 102,522,055
디아이티 (110990) 13,450 -10 -.07 13,460 13,590 13,280 44,723 600,298,660
남화산업 (111710) 4,850 30 .62 4,820 4,885 4,805 9,299 44,944,750
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 33,050 -250 -.75 33,500 33,900 32,950 89,815 2,996,365,750
와이씨켐 (112290) 23,600 -800 -3.28 24,350 24,400 23,500 59,016 1,399,714,925
디젠스 (113810) 1,009 -21 -2.04 1,030 1,034 1,001 219,928 222,086,486
강원에너지 (114190) 10,120 390 4.01 10,000 11,640 9,800 7,411,236 80,484,325,600
그린생명과학 (114450) 2,660 -45 -1.66 2,705 2,715 2,620 209,571 558,176,228
폴라리스우노 (114630) 538 2 .37 536 544 529 347,300 186,110,574
한솔아이원스 (114810) 9,230 -130 -1.39 9,360 9,360 9,010 114,711 1,046,212,110
아이패밀리에스씨 (114840) 18,100 120 .67 17,980 18,850 17,800 103,739 1,908,531,175
휴맥스 (115160) 1,036 -3 -.29 1,042 1,050 991 41,346 42,415,548
큐리언트 (115180) 11,750 -140 -1.18 11,880 11,990 11,530 71,972 843,563,065
인포바인 (115310) 42,200 -700 -1.63 42,050 42,900 40,850 9,377 389,679,550
우리넷 (115440) 6,430 30 .47 6,400 6,890 6,360 180,207 1,178,441,695
HLB테라퓨틱스 (115450) 4,335 -305 -6.57 4,600 4,660 4,310 950,215 4,238,835,686
씨유메디칼 (115480) 613 -4 -.65 616 616 610 10,838 6,650,581
케이씨에스 (115500) 9,900 -80 -.8 10,000 10,090 9,900 24,121 240,303,640
씨엔플러스 (115530) 551 20 3.77 531 568 523 435,538 235,500,071
스타플렉스 (115570) 3,430 75 2.24 3,355 3,450 3,355 14,394 48,942,590
이미지스 (115610) 1,331 68 5.38 1,275 1,375 1,251 280,249 370,401,709
알파칩스 (117670) 790 0 0 0 0 0 0 0
티로보틱스 (117730) 11,970 50 .42 11,990 12,180 11,910 83,771 1,005,449,730
모트렉스 (118990) 9,020 -100 -1.1 9,030 9,070 8,960 32,929 296,045,980
포메탈 (119500) 3,150 -5 -.16 3,135 3,165 3,120 63,198 198,204,905
인터로조 (119610) 15,060 -240 -1.57 15,300 15,300 15,060 53,624 813,437,990
아이텍 (119830) 5,980 -190 -3.08 6,150 6,150 5,950 195,071 1,169,070,155
지엔씨에너지 (119850) 35,700 3550 11.04 32,300 35,800 32,150 519,200 18,148,330,425
대정화금 (120240) 14,040 0 0 14,010 14,140 13,920 14,277 200,269,260
골프존홀딩스 (121440) 5,770 -100 -1.7 5,860 5,930 5,770 174,117 1,014,531,465
나노신소재 (121600) 50,100 -2300 -4.39 53,200 53,300 49,800 63,365 3,221,056,000
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 878 -21 -2.34 899 899 870 105,259 92,486,313
에스디시스템 (121890) 1,518 -32 -2.06 1,549 1,550 1,504 24,791 37,690,305
제노레이 (122310) 5,770 10 .17 5,790 5,790 5,670 15,094 86,305,220
삼기 (122350) 1,303 6 .46 1,326 1,390 1,266 2,760,643 3,655,781,402
KX (122450) 4,625 -95 -2.01 4,720 4,865 4,600 464,863 2,190,935,984
예스티 (122640) 16,400 -40 -.24 16,260 16,620 16,050 38,190 624,917,555
서진오토모티브 (122690) 2,390 15 .63 2,375 2,440 2,330 42,120 100,469,320
와이지엔터테인먼트 (122870) 82,700 -2100 -2.48 86,400 87,000 81,700 331,817 27,449,670,300
와이솔 (122990) 6,410 50 .79 6,370 6,480 6,330 70,789 454,703,635
아이윈플러스 (123010) 1,054 3 .29 1,051 1,061 1,035 123,235 128,778,807
엠에스오토텍 (123040) 2,625 -20 -.76 2,625 2,665 2,595 127,264 333,896,961
제닉 (123330) 36,450 650 1.82 34,900 37,200 34,900 54,173 1,976,627,725
코리아에프티 (123410) 4,915 -85 -1.7 5,000 5,010 4,900 114,157 564,462,435
위메이드플레이 (123420) 10,390 40 .39 10,380 10,950 10,200 738,975 7,819,314,400
이엠넷 (123570) 2,500 30 1.21 2,480 2,520 2,470 32,204 80,439,040
알톤 (123750) 1,579 39 2.53 1,536 1,619 1,519 12,217 19,109,231
뉴온 (123840) 1,138 -22 -1.9 1,160 1,160 1,107 35,675 40,172,142
아나패스 (123860) 17,710 -230 -1.28 17,950 17,960 17,710 18,900 336,521,650
아이티센글로벌 (124500) 24,350 750 3.18 23,600 25,450 23,300 541,779 13,386,189,675
태웅로직스 (124560) 3,130 0 0 3,135 3,190 3,110 430,274 1,357,282,640
티씨머티리얼즈 (125020) 5,760 -110 -1.87 5,710 5,830 5,650 256,941 1,475,315,520
아모그린텍 (125210) 6,360 -30 -.47 6,390 6,390 6,250 33,798 213,977,100
비나텍 (126340) 29,300 -450 -1.51 29,750 29,750 29,100 19,021 558,309,975
BGF에코머티리얼즈 (126600) 3,030 -30 -.98 3,060 3,065 2,990 41,461 125,126,045
화신정공 (126640) 1,299 2 .15 1,302 1,306 1,284 108,933 141,461,706
하이비젼시스템 (126700) 14,800 20 .14 14,860 14,860 14,670 16,031 236,792,460
코칩 (126730) 11,960 -230 -1.89 12,190 12,220 11,930 41,941 503,329,910
제이엔케이글로벌 (126880) 3,880 -10 -.26 3,895 3,895 3,840 41,789 161,374,937
제이에스링크 (127120) 11,590 400 3.57 11,350 11,600 11,350 107,899 1,241,299,975
아시아경제 (127710) 1,069 -3 -.28 1,067 1,073 1,064 10,949 11,671,280
화인써키트 (127980) 6,000 40 .67 5,970 6,060 5,960 789 4,730,610
에코캡 (128540) 1,672 66 4.11 1,605 1,930 1,586 1,106,343 1,953,634,194
피제이메탈 (128660) 3,065 0 0 3,065 3,075 3,035 34,446 105,224,865
앱코 (129890) 913 13 1.44 900 913 897 248,439 233,633,965
대성하이텍 (129920) 4,605 30 .66 4,570 4,650 4,495 48,963 223,601,436
GH신소재 (130500) 2,870 10 .35 2,860 2,905 2,850 50,526 145,659,050
나이스디앤비 (130580) 5,490 -20 -.36 5,550 5,550 5,440 5,440 29,820,920
티피씨글로벌 (130740) 1,769 -19 -1.06 1,788 1,788 1,745 10,072 17,770,547
옵투스제약 (131030) 6,290 90 1.45 6,220 6,320 6,190 59,025 371,032,950
시큐브 (131090) 4,375 60 1.39 4,320 4,375 4,275 6,624 28,603,055
티엔엔터테인먼트 (131100) 2,045 -85 -3.99 2,010 2,145 2,010 99,957 205,704,807
딜리 (131180) 1,039 -19 -1.8 1,058 1,058 1,038 32,645 34,047,366
대한과학 (131220) 5,080 -30 -.59 5,050 5,080 4,990 18,217 91,748,775
티에스이 (131290) 39,300 -350 -.88 39,400 39,500 38,800 33,336 1,306,767,775
알서포트 (131370) 3,125 15 .48 3,110 3,130 3,055 78,391 243,131,741
이브이첨단소재 (131400) 1,745 -125 -6.68 1,870 2,030 1,745 12,139,762 23,087,937,523
파인텍 (131760) 818 1 .12 814 833 810 116,586 95,312,893
두산테스나 (131970) 29,800 2050 7.39 28,200 29,900 27,800 481,883 14,010,135,275
메가엠디 (133750) 2,115 -15 -.7 2,130 2,140 2,115 36,304 77,118,772
이퓨쳐 (134060) 4,425 -135 -2.96 4,595 4,820 4,345 10,968 50,086,895
탑코미디어 (134580) 1,769 -34 -1.89 1,803 1,803 1,722 42,572 75,153,741
원일티엔아이 (136150) 26,050 -450 -1.7 26,100 26,300 25,550 50,138 1,301,127,650
아셈스 (136410) 8,550 640 8.09 8,300 8,640 8,200 490,621 4,135,259,145
하림 (136480) 3,145 15 .48 3,170 3,185 3,140 797,706 2,519,283,793
윈스테크넷 (136540) 12,810 160 1.26 12,650 12,820 12,570 13,728 174,825,260
나래나노텍 (137080) 3,050 -30 -.97 3,080 3,145 3,050 6,083 18,760,845
피엔티 (137400) 31,200 -700 -2.19 32,100 32,100 31,050 106,569 3,346,219,750
넥스트아이 (137940) 391 -6 -1.51 397 397 389 420,270 164,811,498
제이씨케미칼 (137950) 3,995 -100 -2.44 4,055 4,090 3,990 46,285 185,645,045
신진에스엠 (138070) 2,425 10 .41 2,410 2,430 2,385 52,027 125,174,290
오이솔루션 (138080) 9,880 -70 -.7 9,950 10,000 9,650 21,518 210,399,335
협진 (138360) 698 3 .43 694 711 690 83,862 58,331,408
나이벡 (138610) 24,400 -550 -2.2 24,350 24,800 24,050 84,130 2,046,703,425
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,635 -40 -1.5 2,675 2,675 2,560 13,330 34,906,345
서플러스글로벌 (140070) 2,490 15 .61 2,460 2,505 2,460 16,894 41,880,995
메지온 (140410) 37,450 -650 -1.71 37,900 38,200 37,400 65,952 2,490,134,725
카티스 (140430) 2,455 -70 -2.77 2,500 2,525 2,425 119,652 293,632,010
대창스틸 (140520) 2,415 -65 -2.62 2,480 2,480 2,350 39,935 96,201,935
알에스오토메이션 (140670) 15,300 160 1.06 15,140 15,420 15,110 38,394 584,711,300
파크시스템스 (140860) 292,000 2000 .69 291,500 296,500 285,000 19,944 5,841,802,750
비아트론 (141000) 8,440 0 0 8,440 8,650 8,310 55,218 465,274,600
리가켐바이오 (141080) 121,400 200 .17 119,000 123,300 118,000 337,888 40,891,677,350
유니트론텍 (142210) 6,130 180 3.03 5,950 6,360 5,870 432,665 2,675,694,495
녹십자엠에스 (142280) 4,020 5 .12 4,050 4,120 4,010 77,425 313,711,936
모아라이프플러스 (142760) 1,940 9 .47 1,930 1,942 1,916 56,510 108,963,560
아이디스 (143160) 15,550 550 3.67 15,170 15,620 14,970 40,362 623,177,585
사람인 (143240) 15,000 -140 -.92 15,140 15,140 14,850 23,248 349,246,045
영우디에스피 (143540) 619 -2 -.32 619 619 608 25,311 15,540,300
지씨셀 (144510) 20,350 -150 -.73 20,500 20,550 20,250 9,710 198,052,400
뉴파워프라즈마 (144960) 5,300 0 0 5,300 5,330 5,210 124,851 658,061,290
휴젤 (145020) 359,000 -3000 -.83 361,500 364,000 355,000 41,054 14,732,207,250
노브랜드 (145170) 5,270 -110 -2.04 5,350 5,370 5,270 26,106 138,510,140
율촌 (146060) 1,384 10 .73 1,367 1,384 1,364 32,421 44,626,159
비씨엔씨 (146320) 8,790 -110 -1.24 8,890 8,890 8,760 8,041 70,946,855
피엠티 (147760) 2,260 0 0 2,240 2,280 2,225 13,327 29,886,330
제룡산업 (147830) 6,410 -80 -1.23 6,450 6,490 6,400 61,062 392,876,910
세경하이테크 (148150) 6,050 0 0 6,050 6,050 5,960 122,188 733,705,790
알엔투테크놀로지 (148250) 7,250 -60 -.82 7,310 7,540 7,120 21,092 154,476,080
비큐AI (148780) 2,575 285 12.45 2,310 2,815 2,275 21,605,694 57,118,011,429
에이치와이티씨 (148930) 3,850 -5 -.13 3,855 3,895 3,790 7,035 26,999,715
아바텍 (149950) 8,120 -90 -1.1 8,210 8,210 8,080 6,068 49,282,670
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,090 -30 -.59 5,200 5,200 5,030 12,712 64,551,990
KG에코솔루션 (151860) 6,670 -290 -4.17 6,900 6,900 6,650 292,176 1,960,171,025
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,600 -10 -.13 7,590 7,830 7,360 1,536 11,483,010
우리이앤엘 (153490) 704 -5 -.71 706 709 698 79,364 55,774,666
옵티팜 (153710) 4,995 -15 -.3 5,000 5,000 4,975 1,273 6,350,595
아시아종묘 (154030) 2,650 40 1.53 2,665 2,670 2,615 38,494 101,731,400
다산솔루에타 (154040) 1,262 51 4.21 1,208 1,460 1,200 2,894,335 3,952,013,541
와이엠씨 (155650) 3,560 -40 -1.11 3,560 3,595 3,535 13,824 49,202,644
엘앤케이바이오 (156100) 6,190 380 6.54 5,810 6,360 5,770 139,736 866,030,250
아톤 (158430) 9,500 610 6.86 9,210 9,580 9,020 1,362,183 12,746,176,650
아스플로 (159010) 3,760 -95 -2.46 3,855 3,855 3,745 48,846 185,298,238
제로투세븐 (159580) 4,750 -145 -2.96 4,895 4,895 4,695 185,616 883,478,430
에코글로우 (159910) 720 4 .56 716 736 708 74,743 53,932,519
하이젠알앤엠 (160190) 34,250 -800 -2.28 34,300 34,950 34,100 57,389 1,974,759,025
NEW (160550) 2,165 0 0 2,165 2,230 2,150 44,099 96,684,525
싸이맥스 (160980) 13,550 310 2.34 13,240 13,560 13,130 62,617 840,996,630
필옵틱스 (161580) 36,600 -1150 -3.05 37,450 37,450 36,550 185,939 6,828,721,275
신스틸 (162300) 2,250 -10 -.44 2,260 2,285 2,245 26,765 60,505,430
에어레인 (163280) 18,170 -190 -1.03 18,220 18,420 18,160 33,230 605,890,370
핑거 (163730) 12,890 550 4.46 12,360 14,000 12,350 2,641,721 35,582,542,205
하나머티리얼즈 (166090) 25,450 -450 -1.74 25,850 25,850 25,300 67,056 1,709,280,975
코아스템켐온 (166480) 2,880 -55 -1.87 2,935 3,015 2,860 122,946 359,575,377
내츄럴엔도텍 (168330) 3,360 90 2.75 3,275 3,445 3,260 125,544 419,280,145
펨트론 (168360) 13,320 160 1.22 13,010 13,750 12,500 98,590 1,304,758,220
엠브레인 (169330) 2,225 -30 -1.33 2,250 2,250 2,215 6,265 13,936,130
현대공업 (170030) 5,560 -50 -.89 5,610 5,610 5,560 32,573 181,729,000
파이오링크 (170790) 8,460 170 2.05 8,290 8,590 8,230 20,150 170,622,825
엘티씨 (170920) 11,700 -290 -2.42 11,880 11,990 11,575 111,421 1,305,895,555
램테크놀러지 (171010) 4,450 -45 -1 4,495 4,570 4,450 107,346 481,525,373
선익시스템 (171090) 35,500 450 1.28 34,500 35,700 34,000 32,830 1,142,624,600
라이온켐텍 (171120) 2,290 5 .22 2,290 2,300 2,260 7,829 17,893,310
에이엘티 (172670) 7,550 -150 -1.95 7,700 7,750 7,490 36,808 278,267,080
오파스넷 (173130) 6,790 0 0 6,790 6,880 6,730 68,147 463,052,080
에프엔씨엔터 (173940) 3,950 30 .77 3,920 3,950 3,920 1,309 5,167,210
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 11,010 -260 -2.31 11,270 11,290 10,880 53,833 594,807,120
휴먼테크놀로지 (175140) 5,140 0 0 5,140 5,300 5,030 40,283 206,943,840
아이큐어 (175250) 1,918 0 0 1,940 1,985 1,890 111,537 214,568,460
듀켐바이오 (176750) 10,000 -200 -1.96 10,010 10,180 10,000 21,724 218,515,480
베셀 (177350) 1,000 -11 -1.09 1,012 1,018 994 66,573 66,709,576
파버나인 (177830) 2,980 -15 -.5 2,995 2,995 2,965 2,311 6,887,319
쓰리에이로직스 (177900) 6,500 -130 -1.96 6,550 6,620 6,460 90,564 590,377,630
서진시스템 (178320) 21,800 -200 -.91 22,600 22,650 21,750 176,725 3,898,297,825
일월지엠엘 (178780) 2,810 -60 -2.09 2,870 2,895 2,780 23,371 65,797,725
엠아이텍 (179290) 7,970 430 5.7 7,620 8,010 7,590 98,242 765,487,325
애드바이오텍 (179530) 2,850 -350 -10.94 3,060 3,070 2,800 506,139 1,481,731,080
유티아이 (179900) 24,600 300 1.23 25,000 25,000 24,100 23,425 571,148,500
DXVX (180400) 1,887 -23 -1.2 1,910 1,910 1,869 54,252 102,280,122
큐브엔터 (182360) 16,230 -110 -.67 16,260 16,450 16,130 36,936 600,661,240
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 67,200 -4000 -5.62 70,200 71,000 65,500 168,411 11,280,259,450
엔지켐생명과학 (183490) 1,101 -13 -1.17 1,114 1,120 1,088 121,732 134,091,077
SGA솔루션즈 (184230) 599 20 3.45 571 650 541 3,885,931 2,388,841,215
아이진 (185490) 3,120 15 .48 3,105 3,180 3,070 24,308 75,836,490
그린플러스 (186230) 6,820 -110 -1.59 6,950 6,980 6,790 68,068 466,861,890
디티앤씨 (187220) 2,835 -25 -.87 2,860 2,890 2,825 22,532 64,353,930
신화콘텍 (187270) 3,535 5 .14 3,520 3,570 3,510 26,421 93,584,690
HLB제넥스 (187420) 3,150 0 0 3,150 3,230 3,140 20,133 64,364,279
현대ADM (187660) 1,523 351 29.95 1,173 1,523 1,141 5,654,708 8,018,106,380
나노 (187790) 1,385 1 .07 1,384 1,410 1,343 209,146 290,680,709
디바이스 (187870) 11,140 -50 -.45 11,150 11,190 11,070 2,983 33,146,680
바이오포트 (188040) 16,820 1350 8.73 15,480 16,820 15,480 153,365 2,498,338,255
세니젠 (188260) 2,575 25 .98 2,545 2,600 2,515 12,481 31,906,055
인텔리안테크 (189300) 46,900 -650 -1.37 46,500 47,400 46,200 37,872 1,776,125,100
씨이랩 (189330) 7,500 150 2.04 7,350 7,990 7,350 25,830 196,913,475
포시에스 (189690) 2,395 35 1.48 2,365 2,425 2,345 370,044 881,659,097
서전기전 (189860) 4,265 -65 -1.5 4,330 4,330 4,245 28,438 121,352,704
흥국에프엔비 (189980) 1,997 29 1.47 1,988 2,075 1,942 537,764 1,080,858,775
나무가 (190510) 13,640 40 .29 13,600 13,690 13,490 11,570 157,403,455
코리아에셋투자증권 (190650) 7,200 -50 -.69 7,250 7,270 7,180 21,320 153,874,665
육일씨엔에쓰 (191410) 1,845 -5 -.27 1,846 1,846 1,831 19,192 35,265,998
테고사이언스 (191420) 16,890 -270 -1.57 16,930 17,380 16,890 1,640 28,086,560
케이사인 (192250) 11,170 310 2.85 11,030 11,390 10,910 71,040 796,788,085
윈하이텍 (192390) 2,835 -15 -.53 2,850 2,900 2,820 27,166 77,355,850
오늘이엔엠 (192410) 2,005 -125 -5.87 2,110 2,110 1,986 304,709 616,112,697
슈피겐코리아 (192440) 29,000 900 3.2 28,050 29,250 28,000 11,280 325,715,250
링크드 (193250) 570 -13 -2.23 583 583 566 83,683 47,971,035
데브시스터즈 (194480) 42,350 -1950 -4.4 43,950 43,950 41,500 117,715 4,994,906,475
노바렉스 (194700) 19,890 2270 12.88 18,010 20,600 18,010 1,356,972 26,938,990,175
마니커에프앤지 (195500) 3,175 10 .32 3,210 3,215 3,115 72,656 230,891,583
HK이노엔 (195940) 42,550 -250 -.58 42,550 43,000 42,250 73,119 3,112,124,825
에이비프로바이오 (195990) 282 -2 -.7 284 287 280 481,179 135,557,271
알테오젠 (196170) 417,000 41500 11.05 371,500 417,000 371,500 1,006,540 406,760,818,750
HLB펩 (196300) 8,100 -250 -2.99 8,350 8,480 8,100 24,706 203,061,375
코아시아씨엠 (196450) 693 0 0 691 699 688 25,869 17,933,524
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,507 23 1.55 1,484 1,533 1,484 57,093 86,742,583
디지캡 (197140) 2,205 5 .23 2,200 2,250 2,200 44,783 99,112,190
캐프 (198080) 2,430 -20 -.82 2,445 2,455 2,420 43,612 106,315,160
강동씨앤엘 (198440) 1,190 -1 -.08 1,191 1,191 1,177 30,709 36,236,184
한주라이트메탈 (198940) 731 -3 -.41 720 734 720 40,495 29,417,667
케이엔알시스템 (199430) 10,590 -770 -6.78 11,380 11,970 10,500 663,669 7,348,323,645
뱅크웨어글로벌 (199480) 6,380 210 3.4 6,170 6,990 6,170 1,805,656 11,938,291,230
레이저옵텍 (199550) 7,750 -30 -.39 7,860 7,860 7,620 30,022 232,550,965
바이오인프라 (199730) 5,750 50 .88 5,700 5,790 5,630 6,414 36,547,730
툴젠 (199800) 29,200 50 .17 28,950 29,350 28,400 7,239 209,619,300
제일일렉트릭 (199820) 10,560 380 3.73 10,110 10,600 10,110 255,681 2,653,329,165
콜마비앤에이치 (200130) 14,890 -30 -.2 14,930 15,200 14,820 54,372 816,079,180
텔콘RF제약 (200230) 5,540 40 .73 5,500 5,540 5,100 137,883 740,446,205
아티스트스튜디오 (200350) 10,470 -330 -3.06 10,580 10,770 10,460 91,963 969,723,600
에이팩트 (200470) 2,300 -25 -1.08 2,355 2,355 2,240 86,775 197,157,472
휴메딕스 (200670) 53,600 900 1.71 51,500 54,000 51,500 60,037 3,204,735,200
에이디테크놀로지 (200710) 19,710 -90 -.45 19,760 20,100 19,350 148,125 2,920,646,170
비씨월드제약 (200780) 4,450 -20 -.45 4,400 4,450 4,400 5,035 22,298,330
미투온 (201490) 6,120 320 5.52 6,000 6,480 5,750 8,344,593 50,616,048,340
에이비온 (203400) 7,670 -580 -7.03 8,050 8,130 7,560 1,389,767 10,839,053,030
유니온바이오메트릭스 (203450) 3,325 35 1.06 3,290 3,340 3,255 38,787 128,269,435
드림시큐리티 (203650) 3,630 25 .69 3,600 3,690 3,580 249,988 912,376,473
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 4,235 170 4.18 4,060 4,375 4,020 442,041 1,844,191,515
제이앤티씨 (204270) 15,820 -310 -1.92 16,100 16,200 15,820 130,251 2,076,733,155
티쓰리 (204610) 2,005 -15 -.74 2,100 2,100 1,995 368,332 749,159,344
글로벌텍스프리 (204620) 6,890 210 3.14 6,590 6,950 6,590 432,143 2,961,091,025
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,200 -23 -1.88 1,223 1,223 1,195 210,672 253,020,741
엑셈 (205100) 2,190 0 0 2,190 2,235 2,165 466,805 1,031,209,688
휴마시스 (205470) 1,446 1 .07 1,432 1,458 1,432 523,053 755,644,192
넥써쓰 (205500) 3,165 -550 -14.8 3,245 3,382 3,000 3,761,439 11,823,976,270
베노티앤알 (206400) 1,878 -33 -1.73 1,911 1,923 1,862 214,235 405,609,770
덱스터 (206560) 6,190 30 .49 6,180 6,300 6,170 39,883 247,599,970
바디텍메드 (206640) 14,300 -90 -.63 14,330 14,470 14,190 55,711 796,326,910
유바이오로직스 (206650) 13,030 370 2.92 13,070 13,200 12,910 225,170 2,938,617,780
미스터블루 (207760) 1,786 5 .28 1,781 1,833 1,730 1,167,380 2,083,881,591
정다운 (208140) 2,790 25 .9 2,765 2,805 2,760 119,980 334,061,627
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,720 5 .18 2,715 2,750 2,715 6,703 18,266,790
셀바스헬스케어 (208370) 4,570 -25 -.54 4,650 4,650 4,430 37,705 172,435,615
썸에이지 (208640) 258 -2 -.77 260 262 252 738,287 189,443,846
포톤 (208710) 2,355 -55 -2.28 2,375 2,400 2,335 33,244 78,792,690
엔지스테크널러지 (208860) 2,370 -15 -.63 2,385 2,800 2,235 1,925,153 4,735,029,296
와이제이링크 (209640) 7,260 -170 -2.29 7,400 7,400 7,200 44,767 324,857,080
캔버스엔 (210120) 4,620 -70 -1.49 4,600 4,800 4,345 178,671 808,481,960
인카금융서비스 (211050) 13,480 580 4.5 13,000 13,620 13,000 199,405 2,664,487,775
AP위성 (211270) 12,530 -20 -.16 12,600 12,610 12,350 26,675 333,633,685
네오오토 (212560) 9,810 -380 -3.73 10,190 10,200 9,590 154,965 1,518,384,215
아이에스티이 (212710) 8,870 -170 -1.88 9,050 9,190 8,750 99,152 894,266,650
덕산네오룩스 (213420) 32,150 -700 -2.13 32,800 32,850 31,900 140,917 4,530,683,850
클래시스 (214150) 59,800 200 .34 60,300 61,200 56,600 142,905 8,579,743,750
헥토이노베이션 (214180) 14,680 420 2.95 14,350 14,900 14,350 127,130 1,859,345,675
라파스 (214260) 15,850 180 1.15 15,670 15,950 15,390 27,107 422,138,940
FSN (214270) 2,840 -85 -2.91 2,785 2,940 2,700 1,862,080 5,257,785,315
케어젠 (214370) 37,500 1150 3.16 36,600 38,200 36,450 97,535 3,649,615,650
아이쓰리시스템 (214430) 96,600 1600 1.68 93,300 97,800 93,300 21,707 2,087,272,100
파마리서치 (214450) 517,000 24500 4.97 505,000 526,000 496,500 123,205 63,387,833,500
더바이오메드 (214610) 5,280 90 1.73 5,130 5,290 5,130 23,133 120,014,500
디알텍 (214680) 1,737 -20 -1.14 1,760 1,762 1,727 184,467 321,119,455
골프존 (215000) 68,200 -300 -.44 68,400 69,100 67,700 12,546 858,388,900
솔디펜스 (215090) 869 141 19.37 790 929 770 33,223,841 29,378,584,626
로보로보 (215100) 5,080 30 .59 5,040 5,100 4,910 234,130 1,180,549,025
메가스터디교육 (215200) 49,600 -500 -1 50,100 50,400 49,600 18,725 935,546,050
우리산업 (215360) 9,570 -30 -.31 9,530 9,570 9,420 24,869 236,386,955
우정바이오 (215380) 1,838 -65 -3.42 1,877 1,910 1,824 73,949 136,822,490
토박스코리아 (215480) 2,415 5 .21 2,405 2,415 2,355 13,289 31,855,832
신라젠 (215600) 3,025 -75 -2.42 3,130 3,130 3,005 468,645 1,419,525,788
이노인스트루먼트 (215790) 447 1 .22 445 450 443 42,626 19,015,259
인크로스 (216050) 8,430 40 .48 8,390 8,530 8,240 57,166 477,275,130
제테마 (216080) 7,190 20 .28 7,170 7,250 7,070 90,742 648,762,625
제너셈 (217190) 6,940 -120 -1.7 6,980 7,080 6,930 21,659 150,974,910
넵튠 (217270) 8,930 -1230 -12.11 9,800 9,800 8,820 18,891,783 169,551,436,058
싸이토젠 (217330) 3,000 0 0 2,975 3,045 2,955 49,701 148,953,334
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,747 5 .29 1,750 1,760 1,723 30,924 54,004,837
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,594 -68 -4.09 1,662 1,680 1,588 302,540 490,872,334
원익피앤이 (217820) 3,180 60 1.92 3,100 3,230 3,000 210,841 660,576,726
미래생명자원 (218150) 3,675 -20 -.54 3,690 3,725 3,675 57,655 213,064,671
RFHIC (218410) 25,650 150 .59 24,950 25,950 24,500 163,271 4,156,865,225
타이거일렉 (219130) 12,230 0 0 12,140 12,300 11,900 13,778 165,852,280
링크제니시스 (219420) 5,100 20 .39 5,030 5,160 5,030 33,878 173,070,250
디와이디 (219550) 440 -16 -3.51 452 463 425 759,457 337,096,572
한국비티비 (219750) 1,398 14 1.01 1,384 1,491 1,356 768,851 1,091,930,982
퓨쳐켐 (220100) 15,570 -80 -.51 16,080 16,640 15,000 236,756 3,774,495,520
핸디소프트 (220180) 2,455 50 2.08 2,405 2,470 2,375 10,632 25,571,440
켐트로스 (220260) 4,665 -75 -1.58 4,860 4,860 4,645 60,360 283,184,815
유투바이오 (221800) 3,055 90 3.04 2,965 3,260 2,950 356,814 1,106,886,705
하이즈항공 (221840) 1,881 17 .91 1,812 1,881 1,812 6,386 11,740,242
케이디켐 (221980) 11,500 10 .09 11,490 11,590 11,380 2,993 34,196,150
코스맥스엔비티 (222040) 4,760 15 .32 4,745 4,920 4,625 37,848 181,812,402
씨아이에스 (222080) 7,020 -160 -2.23 7,200 7,210 7,000 196,150 1,382,770,580
팬젠 (222110) 6,000 200 3.45 5,800 6,000 5,710 11,985 69,996,965
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 855 6 .71 849 875 835 75,959 65,193,898
심텍 (222800) 22,300 -600 -2.62 22,300 22,900 22,200 196,508 4,414,645,600
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,990 10 .25 4,010 4,050 3,940 94,016 373,993,609
드림씨아이에스 (223250) 3,345 -20 -.59 3,365 3,395 3,290 102,508 343,627,180
딥마인드 (223310) 5,900 -120 -1.99 6,020 6,130 5,510 467,030 2,722,854,425
더코디 (224060) 3,115 -45 -1.42 3,160 3,215 3,105 19,980 62,607,905
에이텍모빌리티 (224110) 12,380 140 1.14 12,300 12,510 12,200 32,623 404,647,950
LK삼양 (225190) 2,165 10 .46 2,125 2,205 2,125 208,465 450,991,727
제놀루션 (225220) 2,140 -105 -4.68 2,245 2,260 2,115 177,203 385,889,500
케이엠제약 (225430) 611 -3 -.49 614 617 602 25,596 15,674,936
보광산업 (225530) 3,645 -35 -.95 3,690 3,690 3,615 12,373 45,087,385
넥슨게임즈 (225570) 13,950 -430 -2.99 14,010 14,330 13,930 242,557 3,409,400,310
패션플랫폼 (225590) 995 -4 -.4 995 995 979 31,228 30,836,464
신테카바이오 (226330) 6,890 -10 -.14 6,850 6,970 6,800 50,067 343,123,210
본느 (226340) 970 -3 -.31 979 980 915 175,906 166,985,211
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,170 20 .33 6,100 6,200 6,040 95,469 585,053,095
엠디바이스 (226590) 11,310 -100 -.88 11,580 11,620 11,180 54,746 621,002,580
올릭스 (226950) 38,850 1600 4.3 37,300 38,950 35,000 218,060 8,352,595,300
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,224 42 3.55 1,199 1,225 1,155 182,972 220,302,500
엔투텍 (227950) 368 -7 -1.87 373 373 364 367,731 135,061,084
동양파일 (228340) 2,045 15 .74 2,070 2,075 2,020 28,580 58,199,715
레이 (228670) 7,400 -70 -.94 7,480 7,590 7,370 29,053 216,263,475
지노믹트리 (228760) 13,370 -350 -2.55 13,300 13,660 13,160 78,815 1,051,852,735
레이언스 (228850) 6,640 -120 -1.78 6,700 6,750 6,570 14,428 95,915,095
젠큐릭스 (229000) 1,910 -13 -.68 1,914 1,978 1,869 117,503 226,623,541
에치에프알 (230240) 17,880 -120 -.67 17,990 18,330 17,600 33,801 606,785,875
에코마케팅 (230360) 9,200 210 2.34 8,990 9,250 8,960 97,038 888,341,380
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,010 -210 -2.05 10,130 10,180 10,000 218,094 2,192,314,450
라온테크 (232680) 7,150 -80 -1.11 7,320 7,320 7,130 39,371 282,339,520
아이티센피엔에스 (232830) 2,655 -60 -2.21 2,715 2,785 2,650 68,704 185,195,990
싸이닉솔루션 (234030) 7,960 3260 69.36 10,080 11,890 7,770 61,807,676 634,300,268,040
폴라리스세원 (234100) 1,209 -168 -12.2 1,315 1,377 1,194 4,325,730 5,343,276,590
에스트래픽 (234300) 4,195 115 2.82 4,080 4,240 4,040 329,953 1,380,434,035
헥토파이낸셜 (234340) 23,500 1900 8.8 22,500 23,600 22,050 477,553 10,928,606,150
녹십자웰빙 (234690) 9,300 -150 -1.59 9,420 9,420 9,280 27,024 251,885,305
자이글 (234920) 5,350 -250 -4.46 5,650 5,830 5,350 394,218 2,198,247,165
메드팩토 (235980) 4,050 -150 -3.57 4,150 4,150 3,930 300,193 1,208,259,072
슈프리마 (236200) 34,100 -100 -.29 33,950 34,550 33,300 28,075 951,364,650
엔비티 (236810) 3,960 -130 -3.18 4,035 4,395 3,960 3,858,669 16,174,365,476
에스티팜 (237690) 84,000 -800 -.94 83,500 85,200 83,100 65,961 5,560,215,350
피앤씨테크 (237750) 4,435 -155 -3.38 4,590 4,590 4,425 53,682 240,610,090
플레이디 (237820) 5,290 180 3.52 5,150 5,790 5,120 3,233,615 17,934,309,655
클리오 (237880) 15,820 -100 -.63 15,920 15,990 15,770 70,563 1,117,498,815
앤디포스 (238090) 2,205 205 10.25 2,000 2,295 1,991 639,272 1,400,033,227
얼라인드 (238120) 3,180 100 3.25 3,080 3,785 3,070 1,686,115 5,876,967,368
비피도 (238200) 3,325 -10 -.3 3,320 3,340 3,275 22,842 75,261,555
힘스 (238490) 3,415 -25 -.73 3,440 3,445 3,360 5,780 19,640,335
이스트에이드 (239340) 2,275 55 2.48 2,200 2,345 2,180 392,428 895,547,948
에이치엘사이언스 (239610) 11,830 -50 -.42 12,190 12,190 11,810 5,168 61,424,630
피엔에이치테크 (239890) 5,210 -170 -3.16 5,380 5,380 5,210 27,079 142,670,420
동방메디컬 (240550) 12,340 380 3.18 11,970 12,490 11,900 193,756 2,382,772,440
유진테크놀로지 (240600) 4,145 -5 -.12 4,150 4,180 4,130 8,508 35,286,689
원익IPS (240810) 28,100 -300 -1.06 28,400 28,550 27,850 146,769 4,129,169,300
DSC인베스트먼트 (241520) 7,050 -140 -1.95 7,260 7,270 7,040 243,914 1,732,641,945
유니테크노 (241690) 2,950 -5 -.17 2,940 2,985 2,930 29,616 87,244,752
코스메카코리아 (241710) 57,200 1400 2.51 54,500 58,300 54,300 71,048 4,063,254,750
메카로 (241770) 13,580 990 7.86 12,660 14,700 12,660 334,237 4,591,118,045
티이엠씨씨엔에스 (241790) 7,300 -310 -4.07 7,610 7,610 7,150 123,551 899,358,700
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 10,250 -20 -.19 10,200 10,460 10,120 18,220 185,844,600
나무기술 (242040) 1,643 -17 -1.02 1,661 1,675 1,635 174,928 287,694,868
휴온스 (243070) 28,300 50 .18 28,150 28,350 27,800 14,478 406,407,325
신흥에스이씨 (243840) 3,895 -45 -1.14 3,940 3,940 3,855 97,464 378,515,471
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,969 0 0 0 0 0 0 0
TS인베스트먼트 (246690) 1,560 -19 -1.2 1,590 1,590 1,544 203,865 317,212,649
티앤알바이오팹 (246710) 4,955 -105 -2.08 5,060 5,130 4,955 62,786 315,739,149
아스타 (246720) 4,665 -320 -6.42 4,960 5,050 4,450 45,932 216,502,645
SCL사이언스 (246960) 3,240 0 0 3,240 3,450 3,205 117,185 384,453,774
에코프로비엠 (247540) 100,300 -3800 -3.65 105,100 106,900 100,300 391,749 39,939,308,550
나노씨엠에스 (247660) 5,610 -60 -1.06 5,650 5,760 5,560 13,184 74,493,780
보라티알 (250000) 10,420 20 .19 10,380 10,480 10,340 23,864 248,326,000
모비스 (250060) 2,655 -15 -.56 2,670 2,685 2,620 152,684 405,207,217
예선테크 (250930) 524 -1 -.19 525 544 523 77,291 40,859,055
바이오에프디엔씨 (251120) 20,350 380 1.9 19,750 20,750 19,470 31,579 639,902,770
와이엠티 (251370) 9,990 0 0 9,990 9,990 9,730 10,317 101,650,310
브이원텍 (251630) 5,190 120 2.37 5,070 5,190 5,020 42,567 217,296,335
펌텍코리아 (251970) 57,400 800 1.41 56,100 58,100 56,000 36,185 2,061,961,950
세화피앤씨 (252500) 842 1 .12 841 862 834 157,729 133,031,111
샘씨엔에스 (252990) 4,880 -70 -1.41 4,905 4,995 4,830 183,859 897,547,783
스튜디오드래곤 (253450) 47,950 -400 -.83 48,400 48,500 47,550 50,971 2,440,052,775
네오셈 (253590) 9,200 -90 -.97 9,240 9,250 9,160 105,434 968,077,675
수젠텍 (253840) 6,750 60 .9 6,680 6,830 6,670 128,622 865,936,720
자비스 (254120) 1,481 -9 -.6 1,499 1,499 1,470 28,496 42,207,676
미래반도체 (254490) 16,550 -370 -2.19 16,980 16,980 16,500 84,403 1,407,543,965
SG (255220) 2,045 -50 -2.39 2,065 2,090 2,030 504,085 1,032,791,026
야스 (255440) 6,700 20 .3 6,740 6,740 6,640 8,625 57,619,960
한독크린텍 (256150) 6,140 0 0 6,140 6,180 6,070 5,577 34,081,290
포인트엔지니어링 (256630) 1,184 3 .25 1,180 1,190 1,172 14,141 16,739,758
한국비엔씨 (256840) 5,090 -20 -.39 5,130 5,180 5,070 159,887 819,717,550
킵스파마 (256940) 19,100 340 1.81 18,760 19,640 18,760 146,428 2,831,331,265
피엔티엠에스 (257370) 3,145 -105 -3.23 3,215 3,295 3,140 44,324 141,315,165
실리콘투 (257720) 51,700 1850 3.71 49,850 52,400 49,350 1,282,170 65,969,299,350
케일럼 (258610) 1,976 -24 -1.2 2,000 2,035 1,962 75,995 152,161,820
소프트캠프 (258790) 1,315 0 0 0 0 0 0 0
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,870 390 4.6 8,500 8,930 8,370 126,214 1,102,060,050
알리코제약 (260660) 4,510 60 1.35 4,485 4,525 4,410 84,109 377,191,247
씨티케이 (260930) 4,550 -110 -2.36 4,770 4,835 4,545 589,883 2,767,262,327
에스앤디 (260970) 129,100 9500 7.94 120,900 129,300 120,000 44,488 5,639,286,200
덴티스 (261200) 6,680 -150 -2.2 6,820 6,820 6,680 21,705 145,807,775
차백신연구소 (261780) 2,955 -120 -3.9 3,075 3,075 2,840 90,558 269,264,345
에이프로 (262260) 6,350 -80 -1.24 6,490 6,500 6,310 53,641 341,589,400
아이퀘스트 (262840) 2,345 0 0 2,345 2,365 2,290 44,442 103,517,680
디케이앤디 (263020) 2,905 -15 -.51 2,920 2,920 2,865 40,010 115,650,447
유틸렉스 (263050) 2,345 -125 -5.06 2,470 2,570 2,295 387,579 914,407,549
덕우전자 (263600) 4,720 -15 -.32 4,735 4,815 4,665 13,190 62,324,570
디알젬 (263690) 5,670 140 2.53 5,560 5,690 5,480 27,064 152,275,900
케어랩스 (263700) 3,800 260 7.34 3,495 3,880 3,455 291,932 1,098,335,671
디앤씨미디어 (263720) 16,810 -580 -3.34 17,390 17,400 16,750 57,807 984,657,640
펄어비스 (263750) 40,850 -750 -1.8 41,600 41,900 40,600 110,912 4,546,732,525
유에스티 (263770) 2,045 -45 -2.15 2,100 2,110 2,045 7,880 16,264,462
데이타솔루션 (263800) 5,630 70 1.26 5,550 5,900 5,450 811,240 4,654,476,530
상신전자 (263810) 3,055 50 1.66 3,005 3,100 3,000 57,279 174,926,234
지니언스 (263860) 20,600 100 .49 20,050 21,000 20,000 19,205 395,839,000
휴엠앤씨 (263920) 992 42 4.42 950 1,035 939 111,366 109,667,603
유비쿼스 (264450) 7,990 -40 -.5 8,040 8,060 7,930 9,023 72,020,700
씨앤지하이테크 (264660) 12,350 -330 -2.6 12,730 12,750 12,350 36,810 457,371,840
이랜시스 (264850) 4,705 -30 -.63 4,710 4,755 4,705 40,480 191,045,912
AP시스템 (265520) 17,080 -60 -.35 17,150 17,170 16,970 42,087 716,672,235
영화테크 (265560) 7,870 -100 -1.25 7,970 8,000 7,870 6,693 52,887,535
엔에프씨 (265740) 9,080 400 4.61 8,680 9,430 8,590 190,359 1,732,500,595
나인테크 (267320) 4,415 5 .11 4,385 4,485 4,335 1,125,435 4,975,111,156
배럴 (267790) 4,590 0 0 4,505 4,640 4,480 7,777 35,516,340
매일유업 (267980) 38,650 -750 -1.9 39,400 39,400 38,650 5,631 220,666,475
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,308 -22 -1.65 1,316 1,351 1,251 2,167,703 2,824,034,111
에브리봇 (270660) 16,470 -170 -1.02 16,680 16,830 16,450 22,464 372,573,770
뉴트리 (270870) 5,580 -70 -1.24 5,610 5,640 5,560 5,515 30,853,650
팸텍 (271830) 1,750 26 1.51 1,724 1,788 1,698 183,340 318,554,250
케이엔제이 (272110) 19,180 920 5.04 18,260 19,550 17,940 213,444 4,070,219,970
이녹스첨단소재 (272290) 22,800 -450 -1.94 23,200 23,250 22,750 82,414 1,885,483,075
와이즈버즈 (273060) 1,136 118 11.59 1,100 1,194 1,051 6,620,186 7,513,386,916
와이엠텍 (273640) 9,590 -10 -.1 9,600 9,760 9,530 6,343 61,005,195
켄코아에어로스페이스 (274090) 11,890 -380 -3.1 12,270 12,270 11,720 116,811 1,391,251,935
이노시뮬레이션 (274400) 5,000 -140 -2.72 5,120 5,140 4,965 22,393 112,833,539
에스에스알 (275630) 3,265 65 2.03 3,170 3,265 3,120 5,727 18,318,330
스코넥 (276040) 3,155 -185 -5.54 3,265 3,265 3,015 528,951 1,664,006,792
한울앤제주 (276730) 2,210 -5 -.23 2,240 2,240 2,190 18,103 39,812,720
린드먼아시아 (277070) 4,910 85 1.76 4,710 4,975 4,710 10,209 49,613,585
인산가 (277410) 1,380 -39 -2.75 1,423 1,438 1,373 816,354 1,135,418,725
레인보우로보틱스 (277810) 263,000 -5000 -1.87 266,000 266,500 262,500 88,578 23,335,867,000
티에스아이 (277880) 5,180 -70 -1.33 5,320 5,320 5,180 43,769 227,871,080
천보 (278280) 40,600 -1500 -3.56 42,200 42,350 40,600 23,886 981,295,150
HLB바이오스텝 (278650) 1,444 -18 -1.23 1,462 1,476 1,435 147,331 214,347,656
미디어젠 (279600) 12,350 390 3.26 12,070 12,600 12,000 11,687 144,959,810
레이크머티리얼즈 (281740) 11,890 -380 -3.1 12,310 12,330 11,830 214,163 2,561,571,680
금양그린파워 (282720) 9,970 -170 -1.68 10,090 10,090 9,960 21,781 217,769,865
코윈테크 (282880) 12,260 -80 -.65 12,330 12,330 12,170 8,764 107,184,800
카이노스메드 (284620) 1,251 95 8.22 1,130 1,280 1,104 496,829 601,948,797
노바텍 (285490) 17,500 10 .06 17,720 17,960 17,470 25,901 457,008,230
진영 (285800) 2,235 -25 -1.11 2,260 2,275 2,210 60,296 134,667,754
나노실리칸첨단소재 (286750) 1,605 -610 -27.54 2,215 2,225 1,565 5,001,133 8,435,160,180
인투셀 (287840) 41,900 1400 3.46 40,650 41,950 39,950 334,897 13,772,827,175
브릿지바이오테라퓨틱스 (288330) 2,540 -780 -23.49 3,090 3,230 2,510 10,634,487 29,550,574,598
에스퓨얼셀 (288620) 11,250 50 .45 11,140 11,350 10,990 18,569 207,129,925
모아데이타 (288980) 1,320 -9 -.68 1,310 1,361 1,304 107,950 144,203,461
아이스크림에듀 (289010) 1,952 -10 -.51 1,960 1,973 1,941 185,282 362,468,276
SV인베스트먼트 (289080) 1,606 0 0 1,600 1,626 1,587 127,253 204,093,306
자이언트스텝 (289220) 7,770 540 7.47 7,480 7,940 7,420 98,485 762,034,235
웨이비스 (289930) 9,110 -250 -2.67 9,450 9,450 9,060 74,667 682,324,810
트윔 (290090) 8,210 -260 -3.07 8,700 8,700 8,020 6,449 53,705,130
DH오토리드 (290120) 2,730 10 .37 2,760 2,775 2,700 18,992 52,065,495
휴네시온 (290270) 3,620 5 .14 3,615 3,630 3,585 40,366 145,677,065
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,650 21 1.29 1,629 1,653 1,629 6,370 10,451,166
디케이티 (290550) 6,350 -50 -.78 6,400 6,470 6,330 18,421 117,316,180
신시웨이 (290560) 6,870 -110 -1.58 6,980 6,980 6,830 4,111 28,216,275
엘앤씨바이오 (290650) 30,700 950 3.19 29,250 30,850 28,700 555,435 16,577,908,700
네오펙트 (290660) 1,520 -34 -2.19 1,500 1,598 1,463 149,975 226,250,703
대보마그네틱 (290670) 19,560 -690 -3.41 19,970 20,200 19,510 52,331 1,034,031,460
소룩스 (290690) 5,300 625 13.37 4,660 5,340 4,615 7,314,951 37,722,050,391
푸드나무 (290720) 2,075 -40 -1.89 2,115 2,245 2,040 14,816 31,058,435
액트로 (290740) 5,220 -60 -1.14 5,230 5,320 5,140 2,696 13,990,310
엔피 (291230) 1,642 31 1.92 1,622 1,656 1,611 98,970 162,552,841
압타머사이언스 (291650) 1,191 -30 -2.46 1,196 1,223 1,180 774,963 926,886,091
핀텔 (291810) 2,535 10 .4 2,525 2,600 2,525 35,478 90,300,577
카카오게임즈 (293490) 17,940 -100 -.55 17,860 18,270 17,800 271,448 4,884,511,015
나우IB (293580) 1,397 16 1.16 1,382 1,399 1,372 653,603 904,598,518
압타바이오 (293780) 8,000 -230 -2.79 8,150 8,280 8,000 120,958 977,841,040
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,090 -15 -.37 4,105 4,320 4,060 58,238 243,364,665
쿠콘 (294570) 35,800 7900 28.32 30,050 36,250 28,550 3,007,642 102,755,296,800
서남 (294630) 2,960 0 0 2,960 2,985 2,935 90,165 266,871,595
에이치브이엠 (295310) 28,100 50 .18 27,500 28,900 26,800 222,547 6,178,170,525
이노룰스 (296640) 7,320 220 3.1 7,100 7,530 7,100 16,311 118,118,570
씨에스베어링 (297090) 7,060 -140 -1.94 7,200 7,200 7,010 83,680 593,823,330
알로이스 (297570) 875 13 1.51 862 880 862 18,774 16,351,992
HB솔루션 (297890) 2,350 -35 -1.47 2,385 2,385 2,330 178,216 417,965,102
에스씨엠생명과학 (298060) 899 -11 -1.21 905 924 890 46,201 41,648,048
에이비엘바이오 (298380) 61,800 -1000 -1.59 60,800 63,000 60,700 751,242 46,367,849,050
더네이쳐홀딩스 (298540) 12,100 0 0 12,100 12,220 11,940 28,167 339,637,170
슈어소프트테크 (298830) 5,390 0 0 5,390 5,460 5,330 159,923 858,220,880
하나기술 (299030) 22,350 -1000 -4.28 23,350 25,200 22,100 202,278 4,733,336,400
더블유에스아이 (299170) 1,744 9 .52 1,737 1,780 1,719 108,313 188,670,847
셀리드 (299660) 4,325 -410 -8.66 4,630 4,650 4,315 1,562,242 6,929,953,108
위지윅스튜디오 (299900) 1,011 -19 -1.84 1,029 1,034 1,011 516,657 526,874,728
플리토 (300080) 12,430 -420 -3.27 12,990 13,090 12,280 71,909 908,433,190
라온피플 (300120) 4,320 -90 -2.04 4,360 4,530 4,290 58,057 253,219,697
바이브컴퍼니 (301300) 5,320 20 .38 5,410 5,570 5,120 45,851 246,340,805
이노메트리 (302430) 7,820 -220 -2.74 8,110 8,110 7,820 21,491 169,681,080
리메드 (302550) 3,585 -70 -1.92 3,665 3,695 3,575 72,163 259,721,465
지니틱스 (303030) 1,012 -33 -3.16 1,035 1,035 1,005 319,948 324,723,421
프로티아 (303360) 3,210 20 .63 3,190 3,275 3,150 21,638 69,682,940
이노뎁 (303530) 6,860 90 1.33 6,710 6,860 6,710 6,842 46,576,470
동국생명과학 (303810) 8,830 -30 -.34 8,880 8,890 8,810 21,198 187,252,180
솔트룩스 (304100) 42,700 250 .59 43,350 43,950 42,350 177,693 7,620,546,725
에스바이오메딕스 (304360) 20,450 -50 -.24 20,550 20,650 20,200 27,076 553,724,425
피플바이오 (304840) 2,370 -60 -2.47 2,410 2,410 2,345 59,276 140,495,305
마이크로디지탈 (305090) 9,660 -230 -2.33 9,890 10,010 9,600 79,407 780,181,905
에스제이그룹 (306040) 4,170 115 2.84 4,055 4,260 4,055 21,991 91,961,780
네온테크 (306620) 2,155 -55 -2.49 2,210 2,210 2,155 170,585 369,904,239
아이엘 (307180) 2,650 -10 -.38 2,790 2,790 2,635 32,886 87,339,935
원바이오젠 (307280) 5,630 120 2.18 5,510 5,630 5,480 12,800 71,201,110
국전약품 (307750) 3,590 -70 -1.91 3,685 3,685 3,585 68,251 246,354,191
비투엔 (307870) 1,480 96 6.94 1,391 1,497 1,370 1,283,425 1,864,545,289
컴퍼니케이 (307930) 5,920 10 .17 5,910 5,990 5,830 32,433 192,430,725
바이젠셀 (308080) 2,965 -35 -1.17 3,050 3,075 2,960 21,334 63,926,877
형지글로벌 (308100) 4,610 -75 -1.6 4,685 5,390 4,565 6,247,320 31,417,982,216
셀비온 (308430) 23,000 -100 -.43 22,650 23,800 22,250 183,301 4,193,224,825
오하임앤컴퍼니 (309930) 3,285 195 6.31 3,170 3,345 3,105 159,172 516,762,624
LB인베스트먼트 (309960) 4,835 120 2.55 4,720 4,940 4,625 69,787 336,427,055
애니플러스 (310200) 5,230 405 8.39 4,830 5,350 4,830 2,312,270 12,017,910,688
보로노이 (310210) 120,000 2200 1.87 115,600 122,300 115,600 111,475 13,287,411,850
디와이씨 (310870) 1,500 18 1.21 1,482 1,500 1,451 57,629 84,842,940
지오엘리먼트 (311320) 6,600 -90 -1.35 6,690 6,730 6,600 16,911 112,442,550
네오크레마 (311390) 5,580 -10 -.18 5,590 5,590 5,420 20,221 110,800,030
CJ 바이오사이언스 (311690) 9,380 -130 -1.37 9,690 9,690 9,380 9,067 85,411,295
에이에프더블류 (312610) 1,286 10 .78 1,273 1,300 1,273 11,384 14,661,679
캐리 (313760) 3,270 -1400 -29.98 4,590 4,660 3,270 1,249,589 4,336,648,825
지놈앤컴퍼니 (314130) 2,905 -150 -4.91 2,960 3,030 2,895 218,912 644,166,577
알피바이오 (314140) 5,870 40 .69 5,830 5,890 5,790 8,752 51,160,640
바이오다인 (314930) 14,600 -40 -.27 14,700 14,740 14,330 77,271 1,119,404,145
딥노이드 (315640) 6,010 -60 -.99 6,030 6,070 5,980 66,089 397,547,310
라닉스 (317120) 2,010 -90 -4.29 2,100 2,160 2,010 118,617 242,005,898
TS트릴리온 (317240) 229 -6 -2.55 230 234 227 1,114,702 256,622,689
덕산테코피아 (317330) 16,000 -290 -1.78 16,470 16,510 15,800 90,421 1,450,371,310
캐리소프트 (317530) 5,070 90 1.81 4,980 5,080 4,705 48,847 238,552,582
퀀타매트릭스 (317690) 3,165 -120 -3.65 3,285 3,395 3,150 81,736 261,585,870
엑스페릭스 (317770) 3,895 -50 -1.27 3,940 3,970 3,870 418,817 1,638,016,388
에스피시스템스 (317830) 7,180 0 0 7,160 7,250 7,030 17,240 122,775,810
대모 (317850) 7,580 -20 -.26 7,580 7,610 7,510 11,387 86,068,245
엔바이오니아 (317870) 12,960 -60 -.46 12,900 13,020 12,530 26,724 340,207,260
KBG (318000) 4,545 -5 -.11 4,550 4,550 4,470 9,154 41,308,910
팜스빌 (318010) 3,975 15 .38 3,905 4,025 3,905 9,013 35,600,675
포인트모바일 (318020) 5,040 80 1.61 4,960 5,100 4,840 44,907 223,118,250
셀바이오휴먼텍 (318160) 7,200 120 1.69 6,930 7,300 6,800 20,746 147,011,750
비비씨 (318410) 9,530 120 1.28 9,360 9,650 9,360 35,982 341,389,190
현대무벡스 (319400) 4,920 -20 -.4 4,940 5,060 4,850 620,039 3,066,516,159
피에스케이 (319660) 18,680 -270 -1.42 18,990 18,990 18,650 245,278 4,594,855,100
한울반도체 (320000) 2,535 -30 -1.17 2,540 2,570 2,460 140,972 355,798,645
프로이천 (321260) 2,080 -30 -1.42 2,115 2,115 2,070 38,151 79,298,910
센서뷰 (321370) 1,429 -40 -2.72 1,454 1,510 1,421 533,738 777,434,062
티움바이오 (321550) 4,785 -30 -.62 4,815 4,900 4,735 39,997 192,843,009
아티스트컴퍼니 (321820) 7,840 -230 -2.85 7,960 8,030 7,820 48,443 381,869,505
LS티라유텍 (322180) 5,240 -10 -.19 5,260 5,930 5,230 788,690 4,392,341,095
오로스테크놀로지 (322310) 20,250 150 .75 20,100 20,250 19,810 22,703 454,222,195
제이엘케이 (322510) 6,570 -80 -1.2 6,780 6,780 6,460 88,165 576,921,900
코퍼스코리아 (322780) 1,079 -48 -4.26 1,118 1,148 1,029 258,945 278,102,091
태성 (323280) 26,700 -1350 -4.81 27,650 27,950 26,500 157,016 4,259,692,850
다원넥스뷰 (323350) 7,390 -10 -.14 7,400 7,460 7,200 27,157 198,500,600
박셀바이오 (323990) 9,660 -80 -.82 9,810 9,950 9,640 42,102 408,886,760
RF머트리얼즈 (327260) 5,690 -160 -2.74 5,850 5,850 5,550 33,081 187,650,960
루닛 (328130) 48,950 -1050 -2.1 49,100 49,950 48,550 274,675 13,485,649,925
솔트웨어 (328380) 1,180 5 .43 1,175 1,238 1,161 142,017 167,387,459
위더스제약 (330350) 7,680 10 .13 7,570 7,750 7,570 40,597 311,792,265
스톤브릿지벤처스 (330730) 4,595 185 4.2 4,380 4,615 4,380 62,874 286,110,905
네패스아크 (330860) 14,420 540 3.89 13,880 14,610 13,750 173,928 2,488,551,600
포커스에이아이 (331380) 2,640 -60 -2.22 2,700 2,845 2,305 392,446 1,019,979,699
밸로프 (331520) 635 13 2.09 622 641 614 438,735 276,567,175
셀레믹스 (331920) 3,095 30 .98 3,020 3,120 3,020 5,972 18,325,478
누보 (332290) 1,239 -16 -1.27 1,255 1,255 1,230 51,830 64,090,147
아이디피 (332370) 4,575 105 2.35 4,425 4,630 4,425 10,715 48,774,845
PS일렉트로닉스 (332570) 3,115 -45 -1.42 3,140 3,185 3,090 330,834 1,038,946,986
모코엠시스 (333050) 1,472 -36 -2.39 1,508 1,516 1,469 82,507 123,140,534
일승 (333430) 4,095 -210 -4.88 4,245 4,300 4,075 312,537 1,304,882,643
엔시스 (333620) 6,990 -200 -2.78 7,200 7,200 6,990 39,086 274,925,365
프레스티지바이오로직스 (334970) 4,790 640 15.42 4,430 4,900 4,350 2,752,598 12,760,739,967
프리시젼바이오 (335810) 2,960 0 0 2,960 2,995 2,870 41,151 120,576,445
윙스풋 (335870) 1,983 -27 -1.34 2,000 2,100 1,982 23,003 46,014,695
비올 (335890) 12,440 90 .73 12,350 12,780 12,300 651,889 8,109,651,355
웨이버스 (336060) 1,181 -7 -.59 1,180 1,202 1,175 210,354 249,836,774
원텍 (336570) 11,700 970 9.04 10,720 11,780 10,580 1,543,022 17,700,721,385
탑런토탈솔루션 (336680) 4,050 -5 -.12 4,060 4,095 4,035 38,262 155,709,796
젝시믹스 (337930) 5,850 150 2.63 5,700 5,860 5,640 75,964 438,198,310
뷰노 (338220) 18,790 -500 -2.59 18,900 19,200 18,490 75,151 1,405,301,980
와이바이오로직스 (338840) 11,040 90 .82 10,810 11,380 10,300 218,007 2,383,028,290
아이비김영 (339950) 2,060 5 .24 2,055 2,115 2,025 82,606 171,133,345
다보링크 (340360) 1,534 42 2.82 1,492 1,550 1,458 339,857 510,305,602
세림B&G (340440) 1,608 -46 -2.78 1,646 1,683 1,605 1,328,438 2,164,412,205
지씨지놈 (340450) 8,860 -140 -1.56 8,920 9,090 8,800 215,561 1,921,241,965
티앤엘 (340570) 60,200 1400 2.38 59,400 61,400 58,100 111,563 6,739,406,450
시선AI (340810) 4,205 -115 -2.66 4,245 4,665 4,170 1,976,607 8,749,036,027
유일에너테크 (340930) 1,488 -49 -3.19 1,537 1,537 1,488 83,779 126,207,370
이노진 (344860) 2,120 25 1.19 2,090 2,165 2,090 55,344 118,332,377
센코 (347000) 2,480 0 0 2,475 2,535 2,465 71,128 177,393,805
스피어 (347700) 9,940 200 2.05 9,400 10,110 9,200 248,650 2,435,905,040
피엔케이피부임상연구센타 (347740) 2,800 20 .72 2,770 2,830 2,740 39,660 110,634,055
핌스 (347770) 1,483 -7 -.47 1,490 1,490 1,462 28,599 42,065,989
디앤디파마텍 (347850) 116,000 1600 1.4 111,600 118,600 111,300 151,126 17,422,040,700
알체라 (347860) 3,080 120 4.05 2,960 3,095 2,880 751,825 2,270,376,863
엠투아이 (347890) 5,580 0 0 5,590 5,610 5,510 6,000 33,526,130
모비릭스 (348030) 4,180 55 1.33 4,110 4,200 4,090 17,970 74,466,559
큐라티스 (348080) 946 -9 -.94 997 997 942 242,825 233,376,842
고바이오랩 (348150) 4,760 -160 -3.25 4,890 4,930 4,760 35,554 172,101,335
넥스틴 (348210) 47,850 -2250 -4.49 49,950 49,950 47,700 92,665 4,517,861,400
뉴로메카 (348340) 23,150 -300 -1.28 23,450 23,700 23,050 33,129 770,817,700
위드텍 (348350) 10,710 -690 -6.05 11,290 11,290 10,550 340,635 3,663,010,335
엔켐 (348370) 56,100 -2100 -3.61 58,300 58,400 56,000 142,124 8,043,827,400
넥사다이내믹스 (351320) 2,160 -55 -2.48 2,240 2,255 2,105 88,394 189,789,780
이삭엔지니어링 (351330) 7,010 -100 -1.41 7,110 7,110 7,000 36,776 258,549,580
차이커뮤니케이션 (351870) 7,150 20 .28 7,130 7,290 7,120 13,630 98,189,670
스톰테크 (352090) 3,815 10 .26 3,805 3,830 3,745 188,340 714,747,245
씨앤씨인터내셔널 (352480) 38,450 2650 7.4 35,550 39,300 35,150 264,117 10,055,415,975
씨앤투스 (352700) 2,710 40 1.5 2,655 2,715 2,650 17,464 46,825,435
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,365 -25 -.57 4,365 4,390 4,195 10,360 44,761,840
인바이오 (352940) 2,485 -65 -2.55 2,525 2,535 2,475 11,783 29,375,955
휴럼 (353190) 703 3 .43 698 704 691 40,503 28,274,389
오토앤 (353590) 3,490 -15 -.43 3,515 3,630 3,490 5,427 19,007,080
이지바이오 (353810) 5,180 30 .58 5,100 5,190 5,080 61,430 316,660,025
엔젠바이오 (354200) 1,943 -7 -.36 1,950 2,010 1,930 78,529 152,750,516
알멕 (354320) 23,450 -350 -1.47 23,700 23,800 23,450 7,048 166,096,500
코스텍시스 (355150) 9,960 -910 -8.37 10,360 10,830 9,710 282,048 2,813,505,290
크라우드웍스 (355390) 8,930 -180 -1.98 9,100 9,100 8,610 169,663 1,495,347,890
에이텀 (355690) 5,070 -120 -2.31 5,190 5,190 5,000 13,513 68,412,270
엑스게이트 (356680) 7,960 -70 -.87 8,050 8,070 7,920 110,225 880,285,485
티엘비 (356860) 23,050 -400 -1.71 23,100 23,450 22,200 107,416 2,474,474,850
싸이버원 (356890) 3,390 -40 -1.17 3,430 3,435 3,375 37,046 125,776,096
에이치피오 (357230) 2,565 -55 -2.1 2,630 2,630 2,565 17,487 45,232,815
석경에이티 (357550) 47,000 -250 -.53 47,200 47,200 45,500 30,107 1,387,878,200
아모센스 (357580) 6,570 0 0 6,540 6,620 6,440 25,716 168,043,430
솔브레인 (357780) 183,300 -1500 -.81 184,800 187,200 182,200 9,753 1,794,491,350
SKAI (357880) 2,540 -30 -1.17 2,600 2,660 2,500 1,124,119 2,889,473,285
지아이이노베이션 (358570) 19,330 -450 -2.28 19,300 19,550 18,990 333,375 6,418,373,630
씨엔알리서치 (359090) 1,037 13 1.27 1,023 1,037 1,011 144,430 147,590,248
탑머티리얼 (360070) 24,700 -300 -1.2 25,050 25,050 24,500 19,305 478,606,450
코셈 (360350) 8,320 -200 -2.35 8,680 8,680 8,290 19,474 163,417,480
제노코 (361390) 17,900 -90 -.5 17,860 18,110 17,800 23,992 430,435,250
알비더블유 (361570) 2,200 0 0 2,270 2,270 2,165 46,334 101,336,425
삼영에스앤씨 (361670) 4,285 -15 -.35 4,280 4,295 4,245 11,161 47,525,320
청담글로벌 (362320) 6,090 0 0 5,960 6,140 5,960 25,211 153,160,390
드림인사이트 (362990) 2,135 20 .95 2,180 2,495 2,135 2,366,582 5,523,198,250
진시스템 (363250) 6,570 -90 -1.35 6,660 6,660 6,460 25,073 164,644,300
모비데이즈 (363260) 1,733 30 1.76 1,806 1,986 1,694 4,725,362 8,718,907,600
에이아이코리아 (364950) 8,400 -350 -4 8,680 8,710 8,360 124,116 1,055,105,465
큐라클 (365270) 4,690 -290 -5.82 5,170 5,190 4,610 203,294 965,586,905
에스와이스틸텍 (365330) 4,705 -85 -1.77 4,710 4,790 4,665 147,340 693,381,535
성일하이텍 (365340) 35,250 0 0 35,750 36,400 34,950 43,241 1,546,637,600
하이딥 (365590) 580 -4 -.68 592 592 572 114,211 66,269,457
브이씨 (365900) 3,730 215 6.12 3,550 4,285 2,465 577,504 2,203,220,371
공구우먼 (366030) 4,375 65 1.51 4,310 4,380 4,280 54,801 238,035,730
플래티어 (367000) 4,780 -10 -.21 4,760 4,955 4,610 4,080 19,411,430
아이씨에이치 (368600) 2,700 0 0 2,745 2,745 2,680 11,348 30,563,970
파이버프로 (368770) 6,030 80 1.34 5,920 6,090 5,860 67,149 403,631,560
오에스피 (368970) 2,820 -15 -.53 2,890 2,890 2,815 18,966 53,970,847
블리츠웨이엔터테인먼트 (369370) 1,444 -6 -.41 1,452 1,588 1,444 56,041 83,468,906
퓨런티어 (370090) 14,600 -360 -2.41 14,700 14,910 14,500 72,000 1,053,107,460
풍원정밀 (371950) 10,650 450 4.41 10,250 10,700 10,030 49,393 507,643,235
윤성에프앤씨 (372170) 28,950 -850 -2.85 30,050 30,050 28,900 12,985 379,062,900
큐로셀 (372320) 30,800 -600 -1.91 31,200 31,550 30,450 41,755 1,282,165,425
아이티아이즈 (372800) 7,180 -20 -.28 7,120 7,270 6,980 34,652 246,856,090
엑셀세라퓨틱스 (373110) 3,170 30 .96 3,140 3,190 3,110 26,198 82,515,450
데이원컴퍼니 (373160) 6,450 -80 -1.23 6,600 6,600 6,430 23,562 153,117,670
엠아이큐브솔루션 (373170) 8,570 -20 -.23 8,410 8,870 8,410 8,256 71,004,440
엑스플러스 (373200) 732 0 0 732 749 709 370,516 269,234,729
피코그램 (376180) 3,780 -40 -1.05 3,800 3,965 3,605 2,942,413 11,205,402,456
에이치이엠파마 (376270) 19,400 -510 -2.56 20,150 20,150 19,400 15,801 310,788,735
씨유테크 (376290) 3,385 25 .74 3,350 3,405 3,325 9,714 32,651,695
디어유 (376300) 55,900 1400 2.57 54,300 56,100 53,700 212,726 11,728,514,150
로킷헬스케어 (376900) 17,760 -230 -1.28 18,250 18,490 17,300 1,353,685 24,227,957,220
노을 (376930) 2,075 5 .24 2,065 2,160 2,035 245,846 516,959,416
원티드랩 (376980) 4,970 -70 -1.39 5,040 5,090 4,960 48,014 240,724,605
비트맥스 (377030) 5,130 -770 -13.05 5,940 5,980 4,910 3,076,151 16,204,422,364
프롬바이오 (377220) 2,050 0 0 2,040 2,075 2,030 127,073 259,877,355
이지트로닉스 (377330) 4,545 -10 -.22 4,555 4,600 4,500 12,302 55,956,530
리파인 (377450) 15,600 -470 -2.92 16,000 16,000 15,560 94,273 1,478,299,050
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 21,900 50 .23 22,150 22,300 21,750 61,166 1,347,300,675
필에너지 (378340) 12,750 -150 -1.16 12,970 13,010 12,720 34,750 444,123,480
샤페론 (378800) 3,030 15 .5 2,980 3,050 2,965 170,184 513,498,598
옵티코어 (380540) 1,788 -130 -6.78 1,918 1,918 1,764 265,920 482,211,295
제닉스 (381620) 7,060 -40 -.56 7,120 7,250 7,050 31,675 225,236,550
온코크로스 (382150) 11,030 130 1.19 10,730 11,110 10,690 83,236 907,068,980
지아이텍 (382480) 2,105 -15 -.71 2,125 2,125 2,080 50,483 105,478,610
지앤비에스 에코 (382800) 3,825 -100 -2.55 3,920 3,920 3,790 111,994 427,758,410
원준 (382840) 9,180 -250 -2.65 9,500 9,500 9,180 35,485 328,850,920
범한퓨얼셀 (382900) 17,590 230 1.32 17,210 17,700 17,210 13,468 235,396,750
에코프로에이치엔 (383310) 24,750 -700 -2.75 25,700 25,700 24,650 43,012 1,074,633,075
디티앤씨알오 (383930) 3,860 -70 -1.78 3,930 3,960 3,820 64,876 250,412,650
코어라인소프트 (384470) 5,360 -120 -2.19 5,450 5,450 5,280 140,928 753,385,330
파인메딕스 (387570) 7,320 -10 -.14 7,270 7,380 7,260 20,800 151,907,020
지투파워 (388050) 9,140 60 .66 9,100 9,180 8,630 272,841 2,460,775,200
지에프씨생명과학 (388610) 21,450 -950 -4.24 22,800 23,600 21,150 1,135,845 25,125,494,075
유일로보틱스 (388720) 72,300 -1100 -1.5 73,200 75,300 72,100 59,332 4,329,629,450
라이콤 (388790) 2,420 -25 -1.02 2,410 2,435 2,370 92,329 221,736,000
파로스아이바이오 (388870) 6,210 -40 -.64 6,210 6,340 6,150 28,620 177,793,460
자람테크놀로지 (389020) 39,250 -650 -1.63 39,200 40,150 39,000 11,622 455,372,900
지니너스 (389030) 2,320 210 9.95 2,200 2,485 2,115 920,706 2,161,666,672
포바이포 (389140) 14,370 -920 -6.02 15,220 15,220 14,370 231,356 3,386,783,905
대명에너지 (389260) 25,400 -350 -1.36 25,000 25,600 24,500 55,167 1,383,747,000
인벤티지랩 (389470) 31,900 1350 4.42 30,550 32,750 30,500 142,871 4,533,498,450
에스비비테크 (389500) 21,100 -550 -2.54 21,850 21,850 20,900 33,894 716,023,000
넥스트바이오메디컬 (389650) 45,600 700 1.56 44,950 45,850 43,750 33,048 1,493,535,425
유디엠텍 (389680) 638 1 .16 633 650 631 210,681 134,927,640
코닉오토메이션 (391710) 1,605 -20 -1.23 1,603 1,664 1,603 17,998 29,143,928
토마토시스템 (393210) 7,000 10 .14 6,990 7,220 6,830 262,281 1,846,607,245
더블유씨피 (393890) 7,090 -270 -3.67 7,360 7,390 7,080 234,622 1,678,083,345
대진첨단소재 (393970) 8,680 -390 -4.3 9,070 9,070 8,680 98,129 864,538,515
오픈엣지테크놀로지 (394280) 13,980 110 .79 14,200 14,380 13,890 57,491 808,321,735
쓰리빌리언 (394800) 7,070 -230 -3.15 7,350 7,350 7,000 305,956 2,178,333,655
넥스트칩 (396270) 5,200 30 .58 5,180 5,220 5,100 40,810 210,581,550
세아메카닉스 (396300) 3,195 -85 -2.59 3,330 3,370 3,190 555,587 1,805,575,861
워트 (396470) 7,820 -100 -1.26 7,850 7,920 7,730 28,652 223,281,270
에이프릴바이오 (397030) 16,980 10 .06 16,860 17,300 16,790 76,885 1,304,429,125
에스지헬스케어 (398120) 3,330 -55 -1.62 3,395 3,460 3,200 58,513 194,703,990
가온칩스 (399720) 45,700 -450 -.98 46,400 46,400 45,500 32,738 1,500,126,975
코난테크놀로지 (402030) 37,950 200 .53 38,450 39,600 37,800 67,817 2,613,026,325
그린리소스 (402490) 13,540 -130 -.95 13,700 13,730 13,490 10,304 140,069,280
우듬지팜 (403490) 1,894 -24 -1.25 1,918 1,945 1,884 396,530 756,320,506
HPSP (403870) 26,800 -300 -1.11 26,800 27,250 26,600 220,315 5,913,366,250
플라즈맵 (405000) 8,800 -310 -3.4 9,200 9,310 8,800 2,318 20,695,395
큐알티 (405100) 13,130 -270 -2.01 13,400 13,400 13,000 20,856 272,946,400
나라셀라 (405920) 2,445 -5 -.2 2,450 2,460 2,425 4,875 11,939,460
뷰티스킨 (406820) 12,810 -190 -1.46 13,350 13,350 12,800 2,273 29,351,640
꿈비 (407400) 8,000 -280 -3.38 8,130 8,130 7,980 118,805 951,530,640
스튜디오미르 (408900) 3,760 220 6.21 3,730 4,200 3,650 8,781,669 34,661,111,556
메쎄이상 (408920) 2,300 10 .44 2,290 2,330 2,280 51,019 117,276,027
샌즈랩 (411080) 8,310 -50 -.6 8,300 8,470 8,290 37,294 311,964,050
레이저쎌 (412350) 3,035 -60 -1.94 3,090 3,250 3,030 39,077 119,839,290
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,090 -270 -3.67 7,290 7,360 7,090 115,669 829,001,800
씨피시스템 (413630) 1,329 17 1.3 1,312 1,461 1,295 1,759,885 2,435,955,700
비아이매트릭스 (413640) 18,770 770 4.28 18,000 19,380 17,320 141,475 2,666,811,760
스튜디오삼익 (415380) 8,590 -140 -1.6 8,660 8,850 8,560 17,703 153,334,330
신성에스티 (416180) 31,450 50 .16 32,200 32,200 30,950 19,001 595,624,750
나노팀 (417010) 5,310 -60 -1.12 5,500 5,500 5,290 26,948 143,554,400
핑거스토리 (417180) 2,630 15 .57 2,600 2,735 2,550 241,094 639,585,838
LS머트리얼즈 (417200) 10,850 -230 -2.08 10,990 11,050 10,830 131,062 1,429,907,025
제이아이테크 (417500) 3,490 20 .58 3,450 3,510 3,420 43,751 152,084,083
트루엔 (417790) 9,500 30 .32 9,470 9,650 9,360 18,668 176,897,240
저스템 (417840) 10,040 -130 -1.28 10,000 10,440 9,940 62,233 626,243,115
오브젠 (417860) 21,000 -600 -2.78 21,600 21,600 20,350 82,581 1,725,166,475
모델솔루션 (417970) 11,130 0 0 11,120 11,300 11,000 7,020 78,130,595
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 4,130 500 13.77 3,770 4,170 3,710 983,435 3,940,176,369
KT밀리의서재 (418470) 17,250 400 2.37 16,700 17,420 16,650 25,852 445,354,480
제이오 (418550) 8,300 -310 -3.6 8,610 8,700 8,300 63,248 530,913,855
E8 (418620) 4,880 65 1.35 4,825 5,210 4,755 792,645 3,994,732,840
삼기에너지솔루션즈 (419050) 1,739 -1 -.06 1,750 1,762 1,732 288,264 502,941,717
엔젯 (419080) 7,010 -60 -.85 7,060 7,120 7,000 14,240 100,255,140
산돌 (419120) 8,800 -120 -1.35 8,930 9,060 8,290 57,161 502,838,380
SAMG엔터 (419530) 77,500 2500 3.33 75,100 80,500 75,100 156,494 12,236,461,950
비스토스 (419540) 1,574 -7 -.44 1,579 1,596 1,562 84,603 133,054,120
제이투케이바이오 (420570) 10,070 20 .2 9,990 10,240 9,950 16,798 169,791,530
기가비스 (420770) 25,700 -500 -1.91 25,850 26,100 25,450 14,547 373,650,900
벨로크 (424760) 956 21 2.25 927 980 916 95,589 91,634,755
이뮨온시아 (424870) 4,540 -225 -4.72 4,745 4,755 4,535 413,666 1,896,928,218
스마트레이더시스템 (424960) 8,260 -40 -.48 8,220 8,400 8,150 43,456 359,750,380
마이크로투나노 (424980) 8,520 80 .95 8,430 8,620 8,200 24,860 208,232,295
티이엠씨 (425040) 7,120 -180 -2.47 7,150 7,300 7,090 63,374 453,028,930
티에프이 (425420) 29,000 50 .17 28,650 29,500 27,950 36,218 1,048,373,100
시지트로닉스 (429270) 5,700 -220 -3.72 5,920 5,920 5,650 63,435 363,372,725
신영스팩8호 (430220) 2,150 10 .47 2,145 2,150 2,130 26,426 56,672,310
한싹 (430690) 5,390 -50 -.92 5,390 5,660 5,310 195,833 1,077,754,565
케이쓰리아이 (431190) 5,090 -50 -.97 5,070 5,340 5,050 107,729 559,665,070
와이랩 (432430) 5,610 -70 -1.23 5,650 5,730 5,560 38,095 214,222,080
케이엔에스 (432470) 10,470 -110 -1.04 10,680 10,680 10,000 9,056 93,821,560
퀄리타스반도체 (432720) 14,340 -310 -2.12 14,620 14,620 14,250 36,199 519,510,550
엠에프씨 (432980) 3,805 -65 -1.68 3,840 3,955 3,800 41,708 160,422,987
모니터랩 (434480) 4,330 -25 -.57 4,355 4,390 4,235 62,200 266,744,300
에르코스 (435570) 22,950 -2300 -9.11 23,600 23,600 22,200 479,494 10,940,663,600
삼현 (437730) 13,040 -320 -2.4 13,350 13,350 13,000 103,353 1,351,681,725
버넥트 (438700) 4,430 -40 -.89 4,470 4,475 4,380 27,693 122,565,935
마녀공장 (439090) 18,750 -30 -.16 18,730 19,090 18,700 68,941 1,304,023,505
엔에이치스팩26호 (439410) 2,150 0 0 2,150 2,150 2,145 264,500 568,570,250
블루엠텍 (439580) 4,820 115 2.44 4,640 5,050 4,535 3,177,755 15,499,551,064
파두 (440110) 13,590 -130 -.95 13,730 13,800 13,140 136,769 1,829,612,135
HB인베스트먼트 (440290) 2,145 10 .47 2,135 2,180 2,120 45,968 98,071,812
오픈놀 (440320) 5,400 -10 -.18 5,330 5,520 5,330 23,083 125,259,810
교보13호스팩 (440790) 2,145 0 0 2,145 2,150 2,145 9,761 20,955,855
엔에이치스팩27호 (440820) 2,137 -3 -.14 2,137 2,140 2,135 174,727 373,838,756
파인엠텍 (441270) 7,990 1110 16.13 6,840 7,990 6,410 610,369 4,232,000,630
유진스팩9호 (442130) 2,140 0 0 2,140 2,145 2,140 48,170 103,294,485
대신밸런스제14호스팩 (442310) 2,140 5 .23 2,135 2,140 2,135 112,243 240,127,370
IBKS제21호스팩 (442770) 2,155 0 0 0 0 0 0 0
미래에셋드림스팩1호 (442900) 10,290 10 .1 10,290 10,300 10,270 45,356 466,437,250
레뷰코퍼레이션 (443250) 11,790 -130 -1.09 11,850 11,920 11,620 16,639 195,228,630
에스피소프트 (443670) 6,950 -230 -3.2 7,170 7,170 6,950 65,316 459,654,060
심플랫폼 (444530) 14,600 690 4.96 13,910 14,860 13,310 784,025 11,309,308,035
유안타제11호스팩 (444920) 2,035 -10 -.49 2,040 2,045 2,030 4,761 9,703,645
에이직랜드 (445090) 32,450 100 .31 32,900 32,900 32,300 33,650 1,095,116,275
퓨릿 (445180) 6,390 -50 -.78 6,400 6,490 6,340 15,545 99,245,520
비엔케이제1호스팩 (445360) 2,125 0 0 2,130 2,135 2,125 48,817 103,996,484
큐리옥스바이오시스템즈 (445680) 41,750 950 2.33 39,700 42,500 39,600 104,389 4,318,198,950
신영스팩9호 (445970) 2,120 -5 -.24 2,122 2,125 2,120 14,854 31,531,450
유안타제12호스팩 (446150) 2,315 70 3.12 2,295 2,330 2,277 73,538 170,002,060
미래에셋비전스팩2호 (446190) 2,395 -85 -3.43 2,480 2,480 2,395 13,304 31,962,695
메가터치 (446540) 4,410 170 4.01 4,240 4,450 4,125 782,143 3,393,172,763
하나26호스팩 (446750) 2,095 -5 -.24 2,095 2,095 2,075 19,557 40,928,545
키움제8호스팩 (446840) 2,160 0 0 2,150 2,170 2,150 10,737 23,165,440
에코아이 (448280) 13,270 -410 -3 13,470 13,850 13,140 111,649 1,495,332,790
하나27호스팩 (448370) 2,090 -15 -.71 2,085 2,125 2,075 2,026 4,220,265
코츠테크놀로지 (448710) 21,550 0 0 21,000 22,050 20,850 63,165 1,364,502,350
삼성스팩8호 (448740) 10,390 0 0 10,390 10,400 10,360 33,245 345,170,155
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 14,050 0 0 13,970 14,150 13,730 60,597 845,958,260
유안타제13호스팩 (449020) 2,080 5 .24 2,075 2,080 2,075 30,246 62,811,413
하이제8호스팩 (450050) 2,070 10 .49 2,060 2,070 2,060 4,462 9,197,325
하스 (450330) 7,980 -70 -.87 8,050 8,100 7,980 11,944 95,692,380
인스웨이브 (450520) 4,300 -35 -.81 4,335 4,395 4,295 58,790 254,168,860
유안타제14호스팩 (450940) 2,045 -5 -.24 2,045 2,050 2,035 3,521 7,185,790
아스테라시스 (450950) 11,290 30 .27 11,220 11,320 11,110 77,472 868,428,855
아이엠티 (451220) 9,890 -60 -.6 10,070 10,100 9,820 31,483 312,410,160
삐아 (451250) 11,700 190 1.65 11,400 11,800 11,330 41,438 483,207,120
엔에이치스팩29호 (451700) 2,045 5 .25 2,045 2,055 2,045 67,665 138,665,608
컨텍 (451760) 9,140 -120 -1.3 9,230 9,230 8,930 18,124 165,354,470
제이엔비 (452160) 5,880 -80 -1.34 5,960 6,160 5,600 165,696 967,064,160
한빛레이저 (452190) 5,050 -180 -3.44 5,150 5,150 5,020 149,677 756,845,940
민테크 (452200) 3,995 -10 -.25 4,000 4,060 3,965 47,621 190,949,990
한선엔지니어링 (452280) 6,710 -180 -2.61 6,880 6,930 6,690 26,323 177,093,610
캡스톤파트너스 (452300) 3,475 10 .29 3,440 3,565 3,415 76,952 268,374,191
이닉스 (452400) 8,200 -30 -.36 8,230 8,230 8,110 5,054 41,342,760
사피엔반도체 (452430) 26,550 1850 7.49 24,750 26,700 24,700 150,923 3,911,170,575
피아이이 (452450) 9,530 -310 -3.15 9,720 9,740 9,445 468,907 4,474,172,400
상상인제4호스팩 (452670) 2,030 5 .25 2,025 2,035 2,025 31,093 63,103,570
신한제11호스팩 (452980) 2,025 -5 -.25 2,025 2,030 2,025 4,525 9,171,350
그리드위즈 (453450) 22,650 600 2.72 22,000 22,850 21,600 45,369 1,007,469,000
에이에스텍 (453860) 17,950 -110 -.61 17,830 18,190 17,510 24,254 431,955,090
하나29호스팩 (454640) 2,085 0 0 2,080 2,085 2,070 6,716 13,932,360
하나28호스팩 (454750) 2,045 0 0 0 0 0 0 0
케이지에이 (455180) 5,160 -240 -4.44 5,550 5,590 5,140 1,016,499 5,439,851,095
KB제25호스팩 (455250) 2,130 -20 -.93 2,115 2,150 2,105 1,664 3,517,390
한화플러스제4호스팩 (455310) 2,045 0 0 2,040 2,050 2,035 30,883 63,091,360
엔젤로보틱스 (455900) 23,350 -600 -2.51 23,650 23,950 23,050 55,669 1,299,889,900
에스케이증권제9호스팩 (455910) 2,060 -15 -.72 2,065 2,065 2,050 20,100 41,295,674
아이씨티케이 (456010) 14,400 -630 -4.19 15,000 15,010 14,290 275,847 4,000,939,445
이엔셀 (456070) 11,990 -120 -.99 12,430 12,430 11,960 39,233 473,049,490
교보14호스팩 (456490) 2,140 0 0 2,140 2,140 2,120 793 1,692,810
한켐 (457370) 8,250 70 .86 8,240 8,280 8,110 25,777 211,047,100
우진엔텍 (457550) 28,200 250 .89 27,650 28,450 27,450 208,104 5,828,890,725
벡트 (457600) 3,250 50 1.56 3,180 3,290 3,130 47,364 151,049,351
대신밸런스제16호스팩 (457630) 2,125 -10 -.47 2,160 2,160 2,120 38,008 80,911,422
에스케이증권제10호스팩 (457940) 2,065 -20 -.96 2,080 2,080 2,050 12,761 26,277,347
한국제12호스팩 (458610) 2,135 -5 -.23 2,140 2,140 2,110 5,652 12,015,615
성우 (458650) 12,700 -220 -1.7 13,030 13,030 12,700 29,386 375,971,710
씨어스테크놀로지 (458870) 28,100 -550 -1.92 28,800 29,500 26,050 200,379 5,634,603,300
위츠 (459100) 6,870 -120 -1.72 7,150 7,150 6,830 63,229 441,609,250
나우로보틱스 (459510) 18,900 -390 -2.02 18,950 19,000 18,470 108,926 2,032,093,205
아이빔테크놀로지 (460470) 3,310 -40 -1.19 3,335 3,390 3,220 47,355 156,350,491
에스엠씨지 (460870) 8,000 400 5.26 7,500 8,600 7,490 846,653 6,884,048,955
현대힘스 (460930) 18,290 20 .11 17,800 18,410 17,730 87,213 1,583,510,780
피앤에스로보틱스 (460940) 14,140 270 1.95 13,860 14,210 13,450 47,656 668,828,975
아이엠비디엑스 (461030) 8,390 -30 -.36 8,390 8,470 8,110 24,077 199,237,410
아이스크림미디어 (461300) 22,300 -300 -1.33 22,650 22,800 21,750 93,313 2,073,987,325
에이치엠씨제6호스팩 (462020) 2,035 -5 -.25 2,035 2,040 2,025 30,331 61,520,215
이노스페이스 (462350) 16,210 0 0 16,340 16,350 16,170 12,465 202,300,170
라메디텍 (462510) 7,450 -50 -.67 7,430 7,540 7,390 19,538 145,731,390
더즌 (462860) 4,795 110 2.35 4,770 5,110 4,720 16,428,034 80,897,594,481
아이지넷 (462980) 3,045 20 .66 3,025 3,065 3,005 52,133 157,927,443
뉴엔AI (463020) 31,700 -6700 -17.45 37,450 38,150 31,650 6,033,002 207,410,001,350
모티브링크 (463480) 9,190 -50 -.54 9,140 9,270 9,140 28,587 263,353,910
에스오에스랩 (464080) 11,530 -610 -5.02 11,930 12,130 11,510 211,966 2,492,206,500
티디에스팜 (464280) 10,970 -20 -.18 10,970 11,120 10,900 17,906 196,058,020
한국제13호스팩 (464440) 2,125 0 0 2,100 2,125 2,015 814 1,703,799
아이언디바이스 (464500) 3,350 -40 -1.18 3,390 3,420 3,340 75,384 254,006,369
닷밀 (464580) 2,760 -70 -2.47 2,830 2,865 2,745 192,667 536,518,591
KB제27호스팩 (464680) 2,025 0 0 2,025 2,025 2,015 17,019 34,434,625
교보15호스팩 (465320) 2,130 -30 -1.39 2,125 2,150 2,125 7,545 16,111,106
인스피언 (465480) 6,560 -90 -1.35 6,620 6,720 6,550 28,127 186,147,170
클로봇 (466100) 19,150 130 .68 18,900 19,370 18,850 251,278 4,807,664,480
사이냅소프트 (466410) 14,330 190 1.34 14,140 14,755 13,990 100,010 1,448,893,170
엔에이치스팩30호 (466910) 2,045 0 0 2,040 2,045 2,035 1,588 3,239,670
IBKS제23호스팩 (467930) 2,160 -5 -.23 2,165 2,165 2,150 1,177 2,531,290
유진스팩10호 (468760) 2,125 -10 -.47 2,110 2,130 2,110 3,326 7,029,965
IBKS제24호스팩 (469480) 2,140 -15 -.7 2,120 2,145 2,120 3,243 6,901,285
아이비젼웍스 (469750) 937 17 1.85 932 962 927 356,857 337,458,215
하나30호스팩 (469880) 2,050 0 0 2,050 2,055 2,045 13,609 27,923,210
하나31호스팩 (469900) 2,035 -5 -.25 2,040 2,040 2,035 13,451 27,373,635
대신밸런스제17호스팩 (471050) 2,140 0 0 2,120 2,140 2,120 2,729 5,805,725
셀로맥스사이언스 (471820) 4,705 -30 -.63 4,735 4,815 4,665 14,528 68,670,275
신영스팩10호 (472220) 2,175 20 .93 2,150 2,175 2,150 11,818 25,505,120
에스케이증권제11호스팩 (472230) 2,035 -5 -.25 2,035 2,035 2,025 2,372 4,826,990
폰드그룹 (472850) 11,650 160 1.39 11,280 11,940 11,280 93,907 1,088,952,410
에스케이증권제12호스팩 (473000) 2,055 -5 -.24 2,055 2,055 2,050 419 860,019
유안타제15호스팩 (473050) 2,010 0 0 2,010 2,010 2,000 28,043 56,194,210
비엔케이제2호스팩 (473370) 2,020 0 0 2,020 2,020 1,991 38,899 77,990,111
에스케이증권제13호스팩 (473950) 2,040 0 0 2,040 2,040 2,035 267 544,180
노머스 (473980) 33,850 2550 8.15 31,600 34,000 31,500 327,828 10,883,481,050
루미르 (474170) 7,520 -190 -2.46 7,670 7,700 7,510 45,344 343,771,970
유안타제16호스팩 (474490) 2,010 0 0 2,005 2,010 2,000 1,234 2,474,450
RF시스템즈 (474610) 4,490 -135 -2.92 4,620 4,620 4,480 145,989 660,477,933
링크솔루션 (474650) 17,280 -460 -2.59 17,740 17,750 17,240 25,188 437,869,860
신한제12호스팩 (474660) 2,085 -10 -.48 2,085 2,090 2,055 5,297 10,969,890
신한제13호스팩 (474930) 2,140 -10 -.47 2,095 2,150 2,095 3,907 8,238,480
하나32호스팩 (475240) 2,135 -5 -.23 2,125 2,135 2,110 455 961,805
하나33호스팩 (475250) 2,120 5 .24 2,115 2,120 2,110 2,424 5,116,070
씨메스 (475400) 22,350 -650 -2.83 22,750 23,000 22,200 65,291 1,471,362,925
키스트론 (475430) 5,560 -70 -1.24 5,630 5,680 5,540 115,066 643,645,650
미트박스 (475460) 14,390 200 1.41 14,210 14,800 14,140 774,214 11,273,659,715
에이럭스 (475580) 10,360 -20 -.19 10,600 10,600 10,340 33,064 343,599,750
에스켐 (475660) 4,940 -55 -1.1 4,995 5,000 4,905 18,878 93,374,480
오름테라퓨틱 (475830) 19,100 780 4.26 18,530 19,440 18,470 119,410 2,278,621,695
토모큐브 (475960) 23,950 -500 -2.04 24,000 24,450 23,550 120,664 2,886,683,050
오가노이드사이언스 (476040) 34,150 -2450 -6.69 35,000 35,300 33,400 238,425 8,098,691,525
온코닉테라퓨틱스 (476060) 21,800 -300 -1.36 22,350 22,450 21,800 100,245 2,214,838,475
M83 (476080) 13,790 -60 -.43 13,770 14,150 13,730 42,374 589,142,530
KB제28호스팩 (476470) 2,195 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 2,005 0 0 2,000 2,005 2,000 1,308 2,618,721
미래에셋비전스팩4호 (477380) 2,035 5 .25 2,020 2,035 2,015 5,154 10,457,495
미래에셋비전스팩5호 (477470) 2,080 0 0 2,080 2,080 2,070 9,356 19,436,280
DB금융스팩12호 (477760) 2,095 10 .48 2,080 2,095 2,065 17,434 36,138,408
이베스트스팩6호 (478110) 2,015 0 0 2,015 2,015 2,005 7,381 14,831,175
KB제29호스팩 (478390) 2,075 5 .24 2,075 2,075 2,060 16,517 34,135,160
미래에셋비전스팩6호 (478440) 2,035 0 0 2,035 2,035 2,025 11,124 22,600,070
블랙야크아이앤씨 (478560) 3,710 -15 -.4 3,710 3,730 3,650 42,931 158,565,450
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,080 -5 -.24 2,080 2,085 2,060 10,936 22,574,120
위너스 (479960) 14,790 40 .27 14,800 15,000 14,600 22,408 330,549,995
에이유브랜즈 (481070) 18,800 -320 -1.67 19,100 19,170 18,450 81,365 1,520,379,440
엔에이치스팩31호 (481890) 2,045 -5 -.24 2,050 2,050 2,045 929 1,901,460
교보16호스팩 (482520) 2,055 0 0 2,055 2,055 2,050 1,120 2,298,280
삼양엔씨켐 (482630) 17,640 -110 -.62 17,970 17,970 17,520 39,816 702,201,750
미래에셋비전스팩7호 (482680) 2,005 -5 -.25 2,010 2,010 2,000 6,024 12,078,535
대신밸런스제19호스팩 (482690) 2,085 -25 -1.18 2,095 2,110 2,085 4,106 8,589,830
하나34호스팩 (484130) 2,065 0 0 2,065 2,065 2,055 781 1,610,060
티엑스알로보틱스 (484810) 13,990 -340 -2.37 14,290 14,380 13,960 50,359 711,543,450
KB제30호스팩 (486630) 2,070 -10 -.48 2,080 2,080 2,045 10,823 22,396,755
신한제14호스팩 (487360) 2,045 -5 -.24 2,050 2,050 2,045 499 1,020,990
키움제10호스팩 (487720) 2,100 0 0 2,090 2,100 2,090 567 1,185,240
신한제15호스팩 (487830) 2,055 -5 -.24 2,055 2,055 2,045 471 966,515
유진스팩11호 (488060) 2,037 -8 -.39 2,040 2,040 2,035 358 729,460
교보17호스팩 (489210) 2,065 -10 -.48 2,050 2,070 2,050 10,446 21,421,505
바이오비쥬 (489460) 18,850 -150 -.79 18,820 19,100 18,500 147,391 2,773,436,105
키움제11호스팩 (489480) 2,055 -25 -1.2 2,070 2,070 2,055 11,439 23,670,595
엘케이켐 (489500) 19,530 -260 -1.31 19,600 19,860 19,520 21,801 427,572,495
디비금융제13호스팩 (489730) 2,035 5 .25 2,030 2,035 2,000 4,713 9,494,690
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 2,005 5 .25 2,000 2,005 2,000 13,976 27,954,155
신한제16호스팩 (496070) 2,020 0 0 2,020 2,020 2,015 24,424 49,233,785
한화플러스제5호스팩 (498390) 2,005 -5 -.25 2,005 2,010 2,000 17,569 35,217,200
글로벌에스엠 (900070) 463 -77 -14.26 580 594 454 7,934,707 3,957,342,321
애머릿지 (900100) 1,091 -20 -1.8 1,100 1,110 1,091 48,126 52,843,446
이스트아시아홀딩스 (900110) 112 -6 -5.08 153 153 107 407,373,219 50,678,325,996
씨엑스아이 (900120) 74 -18 -19.57 101 113 72 161,088,865 14,239,522,690
크리스탈신소재 (900250) 903 -29 -3.11 935 935 900 1,109,701 1,012,013,829
로스웰 (900260) 1,021 134 15.11 930 1,129 828 13,868,152 13,782,881,106
헝셩그룹 (900270) 237 -28 -10.57 257 265 234 28,660,130 6,980,976,619
GRT (900290) 3,110 -75 -2.35 3,240 3,240 3,080 370,683 1,158,271,891
오가닉티코스메틱 (900300) 503 -121 -19.39 703 718 500 22,460,340 12,777,804,892
컬러레이 (900310) 750 -73 -8.87 823 836 745 912,519 706,342,380
윙입푸드 (900340) 1,240 -83 -6.27 1,318 1,340 1,235 1,464,218 1,852,607,629
SBI핀테크솔루션즈 (950110) 4,930 0 0 0 0 0 0 0
엑세스바이오 (950130) 5,280 -100 -1.86 5,350 5,400 5,260 145,288 772,986,935
잉글우드랩 (950140) 12,100 -20 -.17 12,020 12,340 11,800 212,381 2,570,390,130
코오롱티슈진 (950160) 41,850 300 .72 41,400 42,000 40,700 146,274 6,058,802,775
JTC (950170) 6,950 640 10.14 6,310 6,970 6,310 717,958 4,860,232,235
고스트스튜디오 (950190) 10,170 -160 -1.55 10,390 10,760 10,150 136,757 1,424,080,555
소마젠 (950200) 3,830 -35 -.91 3,810 3,895 3,790 24,415 93,412,722
네오이뮨텍 (950220) 1,064 -3 -.28 1,062 1,068 1,028 713,017 745,083,738

Leave a Comment