KOSDAQ 20250922

KOSDAQ 일별 조회 데이터 [1803] (2025-09-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 257,000 30000 13.22 233,000 261,000 230,000 716,627 180,520,128,500
중앙에너비스 (000440) 15,000 300 2.04 15,030 15,060 14,810 22,011 328,606,915
디비금융제14호스팩 (0004Y0) 2,000 0 0 2,000 2,005 2,000 4,798 9,612,495
에스엔시스 (0008Z0) 42,050 1050 2.56 41,600 42,300 40,400 252,833 10,513,813,950
신라섬유 (001000) 2,075 76 3.8 1,980 2,085 1,980 118,551 240,909,334
제이피아이헬스케어 (0010V0) 19,000 1150 6.44 18,000 19,090 17,610 485,511 9,043,940,895
안국약품 (001540) 8,060 40 .5 8,000 8,070 7,930 43,677 349,005,650
무림SP (001810) 1,596 0 0 1,596 1,597 1,559 32,914 51,792,717
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,380 -95 -2.12 4,495 4,495 4,355 31,324 137,743,367
삼일기업공사 (002290) 3,450 -20 -.58 3,470 3,480 3,420 51,730 178,639,820
한탑 (002680) 762 0 0 766 789 760 54,335 41,935,708
신신제약 (002800) 5,730 10 .17 5,750 5,750 5,670 44,269 252,023,025
선광 (003100) 19,290 70 .36 19,200 19,690 19,140 10,828 208,641,540
대주산업 (003310) 1,668 -22 -1.3 1,699 1,699 1,661 180,446 301,138,215
하림지주 (003380) 7,940 0 0 7,930 8,040 7,880 487,497 3,874,294,890
KB제32호스팩 (0037T0) 2,000 -5 -.25 2,005 2,005 1,999 9,851 19,707,872
에이스침대 (003800) 29,700 -100 -.34 30,000 30,300 29,700 9,050 271,379,000
교보18호스팩 (0041B0) 2,040 -10 -.49 2,040 2,050 2,040 4,633 9,457,705
엘에스스팩1호 (0041J0) 2,010 10 .5 2,005 2,010 2,000 6,005 12,032,035
하나35호스팩 (0041L0) 1,998 -2 -.1 2,000 2,005 1,997 6,558 13,105,385
삼성스팩10호 (0044K0) 1,989 2 .1 1,989 1,989 1,984 46,520 92,424,473
한국가구 (004590) 5,340 70 1.33 5,310 5,370 5,220 30,174 159,296,010
창해에탄올 (004650) 10,040 -40 -.4 10,100 10,100 10,000 11,294 113,324,980
대륙제관 (004780) 3,750 -20 -.53 3,760 3,770 3,745 9,539 35,800,996
동국산업 (005160) 3,115 -30 -.95 3,150 3,175 3,105 78,539 246,325,013
동진쎄미켐 (005290) 41,350 2400 6.16 39,000 41,550 38,850 1,153,979 46,841,474,725
푸드웰 (005670) 7,300 150 2.1 7,190 7,300 7,120 73,892 532,742,450
대원산업 (005710) 11,370 190 1.7 11,180 11,370 11,040 21,863 245,123,620
한일사료 (005860) 3,405 -35 -1.02 3,450 3,460 3,395 197,298 672,810,656
매일홀딩스 (005990) 11,160 40 .36 11,200 11,200 11,120 4,778 53,361,820
국영지앤엠 (006050) 1,301 -14 -1.06 1,315 1,315 1,301 25,830 33,738,030
피제이전자 (006140) 5,290 40 .76 5,250 5,320 5,250 28,516 150,439,980
동구바이오제약 (006620) 5,770 740 14.71 5,040 6,390 5,000 17,323,987 103,180,359,395
서부T&D (006730) 10,820 -470 -4.16 11,030 11,150 10,770 561,076 6,094,217,470
보성파워텍 (006910) 4,690 -70 -1.47 4,910 5,160 4,685 7,983,428 39,170,602,859
모헨즈 (006920) 3,290 55 1.7 3,235 3,375 3,215 82,450 273,561,470
푸른저축은행 (007330) 10,060 100 1 9,950 10,080 9,950 14,794 147,989,210
진양제약 (007370) 5,950 0 0 5,950 5,970 5,880 29,234 173,169,110
네이처셀 (007390) 20,650 -300 -1.43 20,800 20,800 20,350 399,695 8,237,334,600
와이엠 (007530) 2,735 -35 -1.26 2,750 2,845 2,730 8,672 23,824,840
대원 (007680) 4,770 140 3.02 4,655 4,770 4,580 5,843 27,099,890
소노스퀘어 (007720) 925 86 10.25 839 936 839 2,061,156 1,841,825,424
한일화학 (007770) 9,100 0 0 9,100 9,100 8,980 1,720 15,534,540
에스엠코어 (007820) 4,730 -220 -4.44 4,975 5,020 4,730 789,358 3,803,090,901
원풍물산 (008290) 532 -2 -.37 529 559 525 80,338 43,017,852
원풍 (008370) 4,800 35 .73 4,730 4,800 4,730 4,775 22,812,590
부스타 (008470) 4,025 25 .63 3,980 4,055 3,980 7,522 30,174,230
대동기어 (008830) 15,830 -460 -2.82 16,200 16,300 15,830 56,360 897,394,975
삼아제약 (009300) 17,290 40 .23 17,250 17,350 17,130 4,599 79,087,375
포스코엠텍 (009520) 12,820 -100 -.77 12,820 12,980 12,800 112,211 1,442,014,735
삼보산업 (009620) 1,974 -16 -.8 1,989 2,045 1,964 272,233 539,480,805
이렘 (009730) 870 -22 -2.47 890 904 869 600,883 526,911,167
엠에스씨 (009780) 11,110 -260 -2.29 11,370 12,070 11,100 632,991 7,356,092,355
대한광통신 (010170) 1,515 -88 -5.49 1,603 1,604 1,471 5,257,912 8,051,945,252
흥국 (010240) 5,050 -10 -.2 5,060 5,130 5,040 16,725 84,746,830
아이티센엔텍 (010280) 1,072 -43 -3.86 1,104 1,104 1,063 487,174 523,568,169
오리콤 (010470) 6,190 30 .49 6,160 6,210 6,160 8,491 52,485,330
경동제약 (011040) 5,890 10 .17 5,880 5,900 5,850 25,014 146,893,305
형지I&C (011080) 738 -25 -3.28 764 769 729 1,007,699 746,669,751
유니크 (011320) 3,990 -10 -.25 3,950 3,995 3,900 35,207 138,836,260
서한 (011370) 943 4 .43 940 943 930 189,943 178,282,498
세보엠이씨 (011560) 13,370 480 3.72 12,890 13,690 12,850 86,099 1,147,174,255
뉴인텍 (012340) 491 0 0 495 496 490 42,871 21,126,251
원일특강 (012620) 8,340 -210 -2.46 8,550 8,550 8,210 23,392 195,509,660
리드코프 (012700) 4,080 -30 -.73 4,110 4,155 4,080 42,563 174,400,195
신일제약 (012790) 6,300 50 .8 6,220 6,300 6,210 20,622 128,789,280
모베이스전자 (012860) 1,355 -22 -1.6 1,376 1,377 1,350 316,262 428,934,836
하이록코리아 (013030) 34,950 150 .43 34,650 35,050 34,050 94,816 3,276,415,775
동원개발 (013120) 2,785 -55 -1.94 2,810 2,870 2,785 81,786 229,080,445
아진산업 (013310) 3,270 0 0 3,300 3,305 3,255 210,708 689,983,394
THE CUBE& (013720) 1,012 -23 -2.22 1,040 1,042 1,003 115,868 117,891,779
스페코 (013810) 2,805 -25 -.88 2,815 2,830 2,795 86,138 241,879,028
아가방컴퍼니 (013990) 4,980 -40 -.8 5,020 5,050 4,975 134,551 673,097,214
메디앙스 (014100) 2,005 -30 -1.47 2,035 2,050 2,000 20,043 40,264,690
원익큐브 (014190) 1,534 18 1.19 1,519 1,535 1,508 94,424 143,904,282
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,557 -13 -.83 1,571 1,575 1,550 43,586 68,073,493
고려제약 (014570) 4,600 -30 -.65 4,645 4,645 4,550 15,854 72,699,850
성광벤드 (014620) 32,000 450 1.43 31,500 32,250 31,500 147,734 4,705,252,075
오리엔탈정공 (014940) 10,000 -260 -2.53 10,200 10,260 9,890 2,349,106 23,559,236,030
삼륭물산 (014970) 7,340 -130 -1.74 7,470 7,530 7,300 60,266 442,644,915
코콤 (015710) 4,085 5 .12 4,080 4,110 4,065 22,177 90,620,725
성우하이텍 (015750) 5,810 40 .69 5,810 5,850 5,770 133,239 774,407,230
리더스코스메틱 (016100) 2,420 -40 -1.63 2,510 2,510 2,420 13,235 32,300,237
SGC E&C (016250) 14,790 -60 -.4 14,850 15,000 14,780 966 14,360,590
큐캐피탈 (016600) 278 0 0 281 284 276 710,316 198,594,966
디모아 (016670) 6,710 -140 -2.04 6,850 6,960 6,700 11,736 79,610,250
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,185 -3 -.25 1,188 1,188 1,181 37,421 44,351,347
신원종합개발 (017000) 2,725 5 .18 2,690 2,745 2,685 31,219 84,474,612
인터엠 (017250) 1,115 -39 -3.38 1,149 1,154 1,113 27,209 30,749,364
삼현철강 (017480) 4,610 -25 -.54 4,585 4,630 4,585 5,528 25,481,365
세명전기 (017510) 10,140 410 4.21 9,790 10,480 9,790 1,017,047 10,403,529,150
대림제지 (017650) 7,410 -50 -.67 7,430 7,500 7,410 1,499 11,145,850
한국알콜 (017890) 9,310 -70 -.75 9,390 9,470 9,290 40,042 374,879,590
유니슨 (018000) 1,153 20 1.77 1,133 1,240 1,121 3,988,208 4,717,389,192
진로발효 (018120) 19,120 -120 -.62 19,240 19,270 19,060 2,230 42,822,910
브이티 (018290) 30,350 200 .66 30,350 30,950 30,050 441,330 13,459,715,000
삼목에스폼 (018310) 22,650 0 0 22,650 22,850 22,650 9,413 213,629,300
우진비앤지 (018620) 960 0 0 964 964 955 12,273 11,761,980
서울제약 (018680) 3,150 -30 -.94 3,175 3,195 3,135 17,704 55,886,073
바른손 (018700) 1,100 -14 -1.26 1,104 1,113 1,100 39,596 43,750,756
베뉴지 (019010) 2,485 -5 -.2 2,510 2,510 2,475 12,652 31,496,850
와이지-원 (019210) 5,200 -60 -1.14 5,260 5,290 5,190 95,948 500,725,700
일지테크 (019540) 4,040 -10 -.25 4,035 4,065 4,020 25,966 104,869,982
SBI인베스트먼트 (019550) 742 -13 -1.72 760 765 740 473,646 354,420,958
플루토스 (019570) 309 0 0 309 310 306 239,700 73,730,788
글로본 (019660) 2,885 55 1.94 2,920 2,945 2,845 5,112 14,657,045
서연탑메탈 (019770) 3,825 -25 -.65 3,845 3,860 3,810 17,197 65,762,132
에너토크 (019990) 7,940 190 2.45 8,000 8,260 7,900 525,201 4,232,086,480
대신정보통신 (020180) 998 1 .1 998 1,006 992 194,914 194,022,282
대동금속 (020400) 6,050 -50 -.82 6,100 6,100 6,020 2,021 12,281,130
시공테크 (020710) 3,950 50 1.28 3,940 3,995 3,920 137,308 542,661,849
대호특수강 (021040) 1,398 -52 -3.59 1,435 1,439 1,396 135,439 190,908,126
대호특수강우 (021045) 2,945 95 3.33 2,890 3,000 2,850 11,009 32,437,895
에이티넘인베스트 (021080) 2,690 -65 -2.36 2,745 2,755 2,680 124,365 336,148,584
KCC건설 (021320) 5,280 -30 -.56 5,310 5,330 5,230 24,971 132,111,110
한국큐빅 (021650) 2,400 10 .42 2,385 2,425 2,300 23,901 56,205,615
메이슨캐피탈 (021880) 295 -2 -.67 297 299 294 567,634 168,131,033
티케이지애강 (022220) 838 -2 -.24 840 843 831 67,915 56,984,393
태광 (023160) 26,150 450 1.75 25,700 26,300 25,550 277,441 7,186,505,450
유진기업 (023410) 3,400 -5 -.15 3,430 3,440 3,360 141,898 480,183,890
제이스코홀딩스 (023440) 1,491 0 0 1,474 1,517 1,434 805,707 1,183,607,782
삼보판지 (023600) 9,880 -80 -.8 9,960 9,990 9,790 8,498 83,868,105
한국캐피탈 (023760) 807 -12 -1.47 819 822 797 309,587 250,341,692
플레이위드 (023770) 6,350 1100 20.95 5,200 6,810 5,140 966,205 5,931,983,170
동일스틸럭스 (023790) 2,765 -185 -6.27 2,930 2,980 2,715 2,462,230 6,908,662,834
풍국주정 (023900) 9,400 0 0 9,440 9,440 9,370 12,440 117,047,155
대한약품 (023910) 30,000 150 .5 29,850 30,100 29,700 10,648 318,505,025
흥구석유 (024060) 12,770 320 2.57 12,590 12,790 12,530 377,012 4,772,937,730
KB오토시스 (024120) 3,440 -10 -.29 3,450 3,485 3,435 21,223 73,164,851
한일단조 (024740) 2,230 -5 -.22 2,255 2,272 2,225 325,929 733,596,697
유성티엔에스 (024800) 2,470 -5 -.2 2,475 2,530 2,440 44,452 109,352,395
세원물산 (024830) 10,180 -100 -.97 10,280 10,390 10,030 9,445 96,550,480
KBI메탈 (024840) 1,884 -54 -2.79 1,965 1,965 1,883 1,324,970 2,518,728,621
HLB이노베이션 (024850) 1,890 -49 -2.53 1,941 1,998 1,865 678,181 1,300,092,826
케이피에프 (024880) 5,540 -70 -1.25 5,570 5,680 5,520 98,939 551,968,310
경창산업 (024910) 1,604 -8 -.5 1,600 1,610 1,599 64,153 102,810,170
PN풍년 (024940) 4,805 -5 -.1 4,810 4,950 4,750 59,902 289,545,175
삼천리자전거 (024950) 4,540 -45 -.98 4,590 4,590 4,535 25,300 115,354,454
시노펙스 (025320) 7,310 30 .41 7,270 7,380 7,230 381,870 2,788,321,005
DH오토웨어 (025440) 833 55 7.07 796 848 777 675,022 546,034,669
한국선재 (025550) 4,240 -145 -3.31 4,385 4,455 4,155 878,008 3,772,492,287
한국정보통신 (025770) 8,920 -10 -.11 9,290 9,290 8,920 43,702 396,170,260
신라에스지 (025870) 5,320 0 0 5,280 5,360 5,260 3,060 16,214,645
케이씨피드 (025880) 2,825 5 .18 2,820 2,835 2,790 36,571 102,622,815
동화기업 (025900) 9,150 -200 -2.14 9,360 9,500 9,150 67,796 628,444,650
동신건설 (025950) 16,660 -230 -1.36 16,770 16,910 16,600 16,110 269,230,975
아난티 (025980) 9,090 350 4 9,060 9,140 8,940 1,428,194 12,906,788,910
제이에스티나 (026040) 4,030 400 11.02 3,800 4,050 3,680 1,959,892 7,666,119,373
특수건설 (026150) 5,950 -170 -2.78 6,110 6,110 5,880 216,431 1,287,715,675
광진실업 (026910) 2,805 0 0 2,805 2,820 2,800 4,999 14,025,115
서울전자통신 (027040) 213 -5 -2.29 220 225 210 361,195 77,729,245
코리아나 (027050) 2,870 10 .35 2,940 2,975 2,870 850,033 2,490,694,422
아주IB투자 (027360) 2,315 -40 -1.7 2,355 2,365 2,310 147,434 343,300,175
상보 (027580) 924 -8 -.86 929 941 923 156,304 145,048,134
팜스토리 (027710) 1,177 -1 -.08 1,178 1,182 1,171 143,935 169,152,798
대성창투 (027830) 1,731 -25 -1.42 1,757 1,762 1,728 144,901 252,078,062
휴맥스홀딩스 (028080) 1,849 -5 -.27 1,860 1,860 1,832 5,318 9,816,731
HLB (028300) 39,050 -500 -1.26 39,250 39,400 38,750 296,913 11,582,409,225
광무 (029480) 2,950 -30 -1.01 3,020 3,100 2,905 278,845 826,554,480
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 26,200 -400 -1.5 26,900 26,950 26,150 153,213 4,043,106,225
원익홀딩스 (030530) 12,600 980 8.43 11,960 12,910 11,910 6,602,243 82,220,106,370
양지사 (030960) 8,250 -10 -.12 8,250 8,250 8,160 19,185 157,363,130
아이즈비전 (031310) 1,628 -6 -.37 1,632 1,638 1,620 43,908 71,418,686
에스에이엠티 (031330) 3,375 160 4.98 3,230 3,415 3,215 1,286,974 4,308,431,473
오스템 (031510) 1,053 -2 -.19 1,055 1,061 1,040 26,853 28,153,458
디에이치엑스컴퍼니 (031860) 812 -25 -2.99 850 860 812 120,877 101,108,254
피에스케이홀딩스 (031980) 46,250 350 .76 46,050 47,700 45,700 382,667 17,852,196,450
아즈텍WB (032080) 1,367 8 .59 1,359 1,374 1,345 17,391 23,679,280
다우데이타 (032190) 17,220 220 1.29 17,000 17,250 16,900 139,473 2,378,705,920
삼일 (032280) 1,381 1 .07 1,376 1,387 1,376 38,694 53,363,690
한국파마 (032300) 14,270 -50 -.35 14,310 14,310 14,180 7,407 105,606,070
케이엠더블유 (032500) 12,640 50 .4 12,870 12,870 12,570 66,225 837,383,920
TJ미디어 (032540) 6,080 20 .33 6,140 6,140 6,050 29,768 182,541,280
피델릭스 (032580) 1,295 -15 -1.15 1,310 1,364 1,295 1,836,254 2,429,000,774
유비케어 (032620) 4,325 10 .23 4,300 4,355 4,270 166,761 719,067,539
소프트센 (032680) 293 1 .34 293 295 291 279,781 81,982,802
소프트센우 (032685) 6,080 130 2.18 6,020 6,190 6,000 2,327 14,012,470
삼진 (032750) 4,135 -45 -1.08 4,150 4,155 4,130 5,680 23,535,470
엠젠솔루션 (032790) 957 -27 -2.74 985 988 953 47,837 46,189,636
판타지오 (032800) 505 -5 -.98 510 510 501 183,035 92,318,728
우리기술 (032820) 4,105 45 1.11 4,215 4,280 4,075 16,273,581 67,768,036,863
비트컴퓨터 (032850) 5,150 30 .59 5,150 5,170 5,120 51,923 266,689,560
더라미 (032860) 1,369 -50 -3.52 1,419 1,419 1,366 84,710 116,866,121
원익 (032940) 7,110 40 .57 7,100 7,300 7,090 321,879 2,315,946,875
동일기연 (032960) 13,140 -10 -.08 13,050 13,220 13,050 17,506 230,691,420
바이온 (032980) 604 0 0 0 0 0 0 0
제이엠아이 (033050) 840 3 .36 831 860 818 43,938 36,707,999
제룡전기 (033100) 34,100 -100 -.29 34,350 34,400 33,850 63,908 2,175,575,375
디지틀조선 (033130) 1,535 -3 -.2 1,538 1,544 1,533 42,799 65,741,211
엠케이전자 (033160) 9,280 120 1.31 9,250 9,400 9,200 131,669 1,227,444,480
시그네틱스 (033170) 730 15 2.1 708 758 708 1,132,479 838,602,823
모아텍 (033200) 3,310 20 .61 3,290 3,350 3,290 7,051 23,345,525
인성정보 (033230) 2,075 -25 -1.19 2,090 2,125 2,070 453,390 949,979,174
코웰패션 (033290) 2,225 0 0 2,230 2,235 2,195 36,967 82,679,760
엠투엔 (033310) 2,060 -25 -1.2 2,085 2,100 2,050 74,813 154,875,490
제이씨현시스템 (033320) 5,160 10 .19 5,190 5,300 5,150 124,451 651,060,750
좋은사람들 (033340) 2,310 265 12.96 2,110 2,365 2,090 18,618,605 41,950,601,519
동성화인텍 (033500) 30,450 350 1.16 29,950 30,500 29,750 236,069 7,103,846,775
파라텍 (033540) 1,306 -18 -1.36 1,324 1,329 1,294 187,818 245,413,638
블루콤 (033560) 3,235 -15 -.46 3,250 3,265 3,200 35,917 116,304,945
네패스 (033640) 15,220 1010 7.11 14,210 15,400 14,210 317,699 4,761,824,460
피노 (033790) 4,255 110 2.65 4,180 4,265 4,140 138,231 583,630,712
티비씨 (033830) 690 -1 -.14 687 691 687 8,902 6,133,672
해성산업 (034810) 8,360 -70 -.83 8,410 8,560 8,340 71,690 604,192,960
해성산업1우 (03481K) 7,850 50 .64 7,800 8,010 7,800 5,570 44,185,520
조아제약 (034940) 1,146 -9 -.78 1,156 1,166 1,145 95,387 110,025,276
한국기업평가 (034950) 97,200 -400 -.41 97,600 97,800 97,200 1,754 170,825,550
그래디언트 (035080) 14,730 -270 -1.8 14,950 15,030 14,730 21,868 326,261,970
프럼파스트 (035200) 3,850 -140 -3.51 3,970 3,990 3,850 70,740 275,518,260
골드앤에스 (035290) 389 -5 -1.27 392 402 389 54,388 21,403,204
기산텔레콤 (035460) 1,798 -25 -1.37 1,823 1,823 1,798 19,045 34,537,784
KG이니시스 (035600) 10,480 -160 -1.5 10,640 10,700 10,420 109,233 1,144,480,785
솔본 (035610) 4,200 30 .72 4,175 4,200 4,140 13,813 57,571,838
바른손이앤에이 (035620) 445 -21 -4.51 474 474 440 456,822 205,222,927
CJ ENM (035760) 79,600 600 .76 79,900 82,300 79,200 106,063 8,570,214,500
이지홀딩스 (035810) 3,835 -50 -1.29 3,885 3,885 3,820 93,382 358,238,926
서희건설 (035890) 1,623 0 0 0 0 0 0 0
JYP Ent. (035900) 77,000 -1000 -1.28 78,300 78,300 76,800 299,882 23,170,985,350
예림당 (036000) 3,355 -65 -1.9 3,420 3,485 3,340 62,267 209,728,235
아비코전자 (036010) 8,930 290 3.36 8,820 8,980 8,550 218,495 1,920,590,045
케이티알파 (036030) 5,810 340 6.22 5,490 5,890 5,480 275,399 1,576,826,050
위지트 (036090) 715 -9 -1.24 725 725 709 325,022 232,048,766
서울평가정보 (036120) 2,250 -5 -.22 2,255 2,265 2,225 66,851 149,758,580
에이치엠넥스 (036170) 881 -14 -1.56 887 891 881 224,800 198,179,289
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 31,800 100 .32 31,800 32,250 31,700 9,805 313,088,125
유니셈 (036200) 9,820 340 3.59 9,500 9,960 9,450 737,809 7,199,215,460
오상헬스케어 (036220) 16,300 80 .49 16,180 16,470 15,980 25,069 406,739,715
대성미생물 (036480) 7,850 -120 -1.51 7,900 8,000 7,850 7,865 62,051,820
SFA반도체 (036540) 4,005 -80 -1.96 4,070 4,120 3,990 1,826,413 7,392,869,377
KZ정밀 (036560) 15,330 -270 -1.73 15,600 15,600 15,100 12,859 196,305,240
감성코퍼레이션 (036620) 6,530 -150 -2.25 6,690 6,830 6,400 2,848,257 18,829,680,605
세종텔레콤 (036630) 5,330 10 .19 5,270 5,430 5,270 14,851 79,378,815
HRS (036640) 5,380 -20 -.37 5,400 5,410 5,340 32,719 175,783,395
삼양케이씨아이 (036670) 6,910 -90 -1.29 6,950 7,010 6,850 44,591 307,893,825
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 2,430 220 9.95 2,200 2,550 2,200 1,705,061 4,157,739,847
나이스정보통신 (036800) 23,000 -300 -1.29 23,350 23,400 22,850 7,618 175,145,075
에프에스티 (036810) 33,000 -200 -.6 32,500 34,150 32,400 281,584 9,372,873,375
솔브레인홀딩스 (036830) 43,850 550 1.27 42,900 44,450 42,750 45,462 1,989,944,050
진성티이씨 (036890) 12,950 -280 -2.12 13,340 13,360 12,780 173,294 2,245,996,630
주성엔지니어링 (036930) 32,350 -50 -.15 32,300 32,550 32,050 567,590 18,323,736,125
파워넷 (037030) 3,350 -25 -.74 3,375 3,400 3,325 242,505 813,110,445
파세코 (037070) 6,030 70 1.17 5,960 6,040 5,960 56,472 339,041,900
한국팩키지 (037230) 2,050 10 .49 2,055 2,060 2,000 33,141 67,098,139
인지디스플레 (037330) 1,426 -17 -1.18 1,440 1,448 1,425 44,116 63,248,070
성도이엔지 (037350) 5,140 20 .39 5,100 5,220 5,030 99,025 508,806,210
EG (037370) 5,510 -80 -1.43 5,620 5,620 5,500 15,996 88,438,390
우리엔터프라이즈 (037400) 1,078 -21 -1.91 1,099 1,099 1,075 71,522 77,421,580
희림 (037440) 4,475 -5 -.11 4,480 4,495 4,455 19,858 88,778,180
삼지전자 (037460) 12,470 20 .16 12,450 12,640 12,420 40,054 502,531,430
쎄니트 (037760) 1,774 -26 -1.44 1,800 1,807 1,732 34,247 60,297,126
엘컴텍 (037950) 903 23 2.61 886 903 878 265,951 236,790,128
제일테크노스 (038010) 6,890 -120 -1.71 7,010 7,010 6,820 53,490 368,219,325
루멘스 (038060) 782 -10 -1.26 799 799 781 28,497 22,401,897
서린바이오 (038070) 6,720 -30 -.44 6,750 6,800 6,690 17,960 120,640,770
에코플라스틱 (038110) 3,360 -20 -.59 3,380 3,400 3,350 164,705 554,511,438
마크로젠 (038290) 15,690 60 .38 15,640 15,800 15,640 15,268 240,212,760
레드캡투어 (038390) 11,950 -20 -.17 12,000 12,030 11,940 13,811 165,392,600
바이오스마트 (038460) 3,045 -40 -1.3 3,085 3,085 3,035 114,654 349,285,820
삼표시멘트 (038500) 3,265 -45 -1.36 3,335 3,335 3,240 320,988 1,048,706,492
케이바이오 (038530) 263 0 0 263 265 260 343,882 90,000,983
상상인 (038540) 2,015 -65 -3.13 2,080 2,080 1,999 123,488 250,013,257
위즈코프 (038620) 601 -3 -.5 609 611 599 152,460 91,737,086
에스넷 (038680) 4,030 5 .12 4,030 4,105 4,005 95,215 384,661,640
에코바이오 (038870) 3,880 -50 -1.27 3,950 3,955 3,865 38,743 151,169,640
아이에이 (038880) 181 -2 -1.09 184 187 181 1,670,907 306,584,097
파인디지털 (038950) 3,380 -35 -1.02 3,415 3,420 3,380 9,213 31,196,835
현대에이치티 (039010) 7,120 -60 -.84 7,130 7,160 7,010 35,810 253,821,755
이건홀딩스 (039020) 5,000 -60 -1.19 5,050 5,100 5,000 128,641 647,175,595
이오테크닉스 (039030) 246,000 2500 1.03 244,500 253,000 242,000 151,369 37,428,081,750
오스코텍 (039200) 43,800 400 .92 44,200 44,200 42,250 163,144 7,077,901,550
경남스틸 (039240) 3,065 -15 -.49 3,085 3,085 3,040 100,792 307,813,135
인포뱅크 (039290) 6,130 -110 -1.76 6,280 6,300 6,130 47,401 294,536,170
세중 (039310) 1,516 6 .4 1,510 1,529 1,510 13,528 20,503,556
한국경제TV (039340) 5,520 -130 -2.3 5,650 5,650 5,510 12,597 70,040,340
케이엘넷 (039420) 3,005 -25 -.83 3,020 3,045 2,980 111,523 335,507,800
에스티아이 (039440) 23,250 1300 5.92 22,750 23,950 22,550 484,453 11,303,156,350
다산네트웍스 (039560) 3,275 25 .77 3,300 3,300 3,235 134,565 439,352,080
화성밸브 (039610) 9,510 0 0 9,690 9,950 9,490 89,382 862,513,765
한국정보공학 (039740) 3,145 35 1.13 3,080 3,160 3,045 71,909 223,267,220
오로라 (039830) 20,200 800 4.12 19,400 20,450 19,130 245,732 4,880,806,715
디오 (039840) 17,790 90 .51 17,420 17,920 17,420 29,972 531,689,030
나노엔텍 (039860) 3,595 55 1.55 3,540 3,595 3,530 154,299 551,034,005
폴라리스AI (039980) 2,415 -35 -1.43 2,465 2,480 2,405 317,546 770,991,057
누리플렉스 (040160) 4,325 -75 -1.7 4,450 4,450 4,260 20,128 86,780,632
YTN (040300) 2,770 -15 -.54 2,785 2,800 2,770 28,145 78,222,085
크레오에스지 (040350) 377 -13 -3.33 397 400 374 861,566 330,926,716
정상제이엘에스 (040420) 6,380 0 0 6,380 6,400 6,350 10,892 69,393,625
SG&G (040610) 1,845 9 .49 1,836 1,846 1,829 38,401 70,590,189
아이씨디 (040910) 4,655 210 4.72 4,550 4,665 4,315 90,644 414,744,140
폴라리스오피스 (041020) 5,670 -80 -1.39 5,780 5,830 5,670 381,633 2,188,890,720
우리기술투자 (041190) 11,180 -20 -.18 11,200 11,290 11,020 632,548 7,058,808,830
현대에버다임 (041440) 7,760 -130 -1.65 7,920 7,920 7,710 90,461 704,630,700
한국전자인증 (041460) 4,185 -65 -1.53 4,270 4,310 4,185 120,192 507,477,676
에스엠 (041510) 145,700 -7300 -4.77 151,800 151,800 145,500 176,593 26,028,555,100
이엘씨 (041520) 7,980 -10 -.13 8,130 8,130 7,970 16,391 131,401,750
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 28,100 -600 -2.09 28,700 28,750 27,850 18,521 520,359,700
폴라리스AI파마 (041910) 6,500 -40 -.61 6,570 6,590 6,480 24,838 161,746,390
메디아나 (041920) 5,400 100 1.89 5,270 5,410 5,270 41,628 223,209,190
동아화성 (041930) 6,260 -90 -1.42 6,310 6,350 6,200 69,157 430,933,920
코미팜 (041960) 6,550 -90 -1.36 6,640 6,680 6,540 135,964 897,126,270
카페24 (042000) 41,950 -850 -1.99 42,800 42,850 41,300 181,437 7,581,512,550
케이피엠테크 (042040) 248 -1 -.4 249 251 247 165,041 41,010,353
에스씨디 (042110) 1,348 -8 -.59 1,356 1,364 1,346 69,269 93,577,003
비츠로테크 (042370) 8,600 100 1.18 8,590 8,800 8,590 231,890 2,015,278,840
네오위즈홀딩스 (042420) 25,450 150 .59 25,000 25,500 24,900 6,758 170,348,925
링네트 (042500) 4,065 65 1.63 4,000 4,080 3,975 124,369 500,804,510
라온시큐어 (042510) 10,860 40 .37 10,990 11,300 10,760 196,576 2,164,073,545
한스바이오메드 (042520) 15,500 -480 -3 15,980 16,150 14,840 632,850 9,796,895,170
새로닉스 (042600) 8,680 220 2.6 8,460 8,720 8,010 31,844 273,709,440
상지건설 (042940) 10,170 -160 -1.55 10,330 10,470 10,130 114,168 1,166,165,850
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,615 -16 -.98 1,636 1,676 1,538 436,455 701,526,286
바텍 (043150) 23,750 250 1.06 23,700 23,850 23,350 26,857 636,141,950
파루 (043200) 1,153 0 0 1,153 1,194 1,135 361,982 419,656,091
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,078 3 .28 1,077 1,080 1,069 93,368 100,252,947
에쎈테크 (043340) 492 -7 -1.4 499 499 492 20,645 10,196,930
디지아이 (043360) 2,340 15 .65 2,300 2,370 2,290 7,331 17,055,075
피에이치에이 (043370) 11,260 -30 -.27 11,290 11,380 11,160 14,889 167,804,470
웰킵스하이텍 (043590) 679 -10 -1.45 689 689 674 52,708 35,768,788
KT지니뮤직 (043610) 2,070 30 1.47 2,040 2,070 2,015 44,035 89,395,710
국순당 (043650) 4,480 0 0 4,480 4,510 4,465 16,496 73,979,715
서울리거 (043710) 923 -43 -4.45 966 966 901 46,946 43,480,417
자연과환경 (043910) 705 -1 -.14 706 713 701 347,799 245,801,863
KD (044180) 769 -34 -4.23 803 803 768 1,326,786 1,035,173,940
위닉스 (044340) 5,800 -110 -1.86 5,910 5,910 5,770 36,097 210,103,680
빌리언스 (044480) 444 -119 -21.14 427 490 423 39,654,907 18,100,901,457
태웅 (044490) 32,500 850 2.69 32,950 33,650 32,050 216,114 7,071,207,000
에이치케이 (044780) 1,345 -33 -2.39 1,378 1,378 1,330 47,470 63,954,597
이글벳 (044960) 4,330 15 .35 4,300 4,345 4,300 45,428 196,433,930
에이치엔에스하이텍 (044990) 14,280 -10 -.07 14,540 14,540 14,130 2,009 28,534,690
오공 (045060) 2,550 -15 -.58 2,540 2,575 2,525 10,902 27,706,655
한양이엔지 (045100) 20,600 930 4.73 19,710 20,950 19,710 184,987 3,815,703,460
성우테크론 (045300) 3,195 85 2.73 3,120 3,200 3,010 118,278 371,036,869
토탈소프트 (045340) 8,960 -40 -.44 9,000 9,170 8,950 53,307 482,167,620
대아티아이 (045390) 4,485 60 1.36 4,525 4,525 4,450 1,010,567 4,537,058,918
정원엔시스 (045510) 1,045 -6 -.57 1,050 1,060 1,030 85,856 89,515,802
크린앤사이언스 (045520) 4,075 10 .25 4,100 4,110 4,065 5,191 21,214,547
에이텍 (045660) 12,610 -40 -.32 12,620 12,710 12,610 16,451 207,926,850
코아시아 (045970) 7,190 -210 -2.84 7,400 7,530 7,150 735,314 5,411,052,415
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 3,535 150 4.43 3,465 3,885 3,425 2,979,758 10,995,510,140
HLB파나진 (046210) 1,739 40 2.35 1,700 1,815 1,696 101,004 175,156,838
백금T&A (046310) 2,840 75 2.71 2,750 2,840 2,750 45,879 127,742,810
삼화네트웍스 (046390) 1,587 58 3.79 1,531 1,607 1,531 1,290,318 2,034,664,919
KG모빌리언스 (046440) 5,210 -110 -2.07 5,320 5,320 5,170 77,478 403,780,435
서울반도체 (046890) 6,730 10 .15 6,720 6,870 6,700 124,305 841,618,030
우원개발 (046940) 3,280 30 .92 3,275 3,280 3,190 65,295 210,722,072
우리로 (046970) 1,335 15 1.14 1,342 1,388 1,331 1,341,061 1,813,597,243
한빛소프트 (047080) 1,321 6 .46 1,315 1,339 1,312 43,233 56,985,822
파워로직스 (047310) 4,320 -65 -1.48 4,390 4,425 4,300 88,732 386,108,020
이스트소프트 (047560) 21,850 -350 -1.58 22,300 22,300 21,800 61,607 1,354,446,875
코데즈컴바인 (047770) 1,963 44 2.29 1,932 2,005 1,922 958,968 1,882,048,203
초록뱀미디어 (047820) 7,350 40 .55 7,310 7,450 7,140 143,343 1,045,595,110
HLB제약 (047920) 14,150 -200 -1.39 14,250 14,290 14,120 64,772 917,576,820
현대바이오 (048410) 5,890 350 6.32 5,610 6,000 5,530 2,030,669 11,862,607,095
유라테크 (048430) 8,320 -240 -2.8 8,550 8,590 8,300 50,683 424,552,810
대동스틸 (048470) 3,610 -35 -.96 3,695 3,695 3,595 28,882 104,645,287
인트론바이오 (048530) 4,020 10 .25 4,020 4,075 3,975 122,451 492,483,675
SM C&C (048550) 1,363 3 .22 1,362 1,394 1,360 248,275 339,858,697
TPC (048770) 2,340 -40 -1.68 2,380 2,410 2,300 176,986 412,995,328
엔피케이 (048830) 1,146 -18 -1.55 1,157 1,164 1,107 65,295 73,704,642
시너지이노베이션 (048870) 2,800 50 1.82 2,775 2,820 2,750 274,671 763,512,021
대원미디어 (048910) 9,050 -90 -.98 9,100 9,180 9,020 36,326 329,576,200
인탑스 (049070) 17,030 -440 -2.52 17,460 17,460 16,975 94,884 1,629,515,780
기가레인 (049080) 491 -4 -.81 495 515 490 125,475 62,065,086
파인디앤씨 (049120) 876 -3 -.34 887 887 874 11,473 10,059,017
셀루메드 (049180) 741 9 1.23 733 770 711 250,862 185,472,394
코메론 (049430) 11,160 -70 -.62 11,230 11,250 11,090 12,615 140,662,630
SGA (049470) 3,290 -55 -1.64 3,325 3,465 3,210 1,603,614 5,334,598,384
오픈베이스 (049480) 2,525 -15 -.59 2,545 2,550 2,500 203,390 512,495,763
유아이엘 (049520) 3,340 20 .6 3,320 3,390 3,320 56,922 190,682,019
잉크테크 (049550) 3,110 40 1.3 3,135 3,135 3,060 4,642 14,337,815
재영솔루텍 (049630) 824 44 5.64 786 836 786 2,533,703 2,080,224,307
고려신용정보 (049720) 10,320 0 0 10,320 10,370 10,250 54,739 565,628,755
승일 (049830) 8,670 -20 -.23 8,700 8,810 8,660 1,116 9,725,370
미래컴퍼니 (049950) 16,640 660 4.13 16,360 17,240 16,260 179,802 3,022,317,265
쎌바이오텍 (049960) 12,880 250 1.98 12,630 12,980 12,570 38,199 488,467,395
비케이홀딩스 (050090) 914 2 .22 912 936 912 58,918 54,281,007
캠시스 (050110) 816 -19 -2.28 835 841 811 133,558 109,710,425
ES큐브 (050120) 2,930 125 4.46 2,805 3,005 2,720 33,936 97,293,750
에스폴리텍 (050760) 1,717 52 3.12 1,693 1,717 1,652 24,904 41,529,838
아세아텍 (050860) 2,005 -15 -.74 2,020 2,030 2,005 65,011 130,715,015
쏠리드 (050890) 6,830 -110 -1.59 6,990 6,990 6,800 324,468 2,225,049,280
수산아이앤티 (050960) 10,610 160 1.53 10,470 10,710 10,450 23,286 246,233,170
지어소프트 (051160) 7,980 90 1.14 7,980 8,110 7,880 66,135 527,127,155
토비스 (051360) 17,080 80 .47 16,970 17,280 16,910 44,988 768,938,010
인터플렉스 (051370) 9,630 220 2.34 9,440 9,750 9,420 230,346 2,220,213,930
피씨디렉트 (051380) 2,455 -65 -2.58 2,520 2,565 2,415 637,720 1,580,874,894
YW (051390) 3,860 -40 -1.03 3,900 3,900 3,850 5,571 21,527,770
나라엠앤디 (051490) 4,055 -55 -1.34 4,105 4,135 4,045 41,607 169,506,123
CJ프레시웨이 (051500) 29,300 950 3.35 28,500 29,450 28,400 52,750 1,536,276,100
큐로홀딩스 (051780) 1,090 -205 -15.83 1,175 1,244 1,062 2,903,710 3,226,068,123
중앙첨단소재 (051980) 2,575 -50 -1.9 2,625 2,675 2,535 1,036,372 2,704,365,310
에스티큐브 (052020) 7,400 -980 -11.69 8,300 8,300 7,360 988,380 7,597,441,545
iMBC (052220) 3,510 50 1.45 3,480 3,520 3,460 123,514 432,045,143
현대바이오랜드 (052260) 5,180 395 8.25 4,790 5,240 4,770 1,537,393 7,851,361,831
오션인더블유 (052300) 2,805 0 0 2,820 2,835 2,775 58,358 162,913,660
코텍 (052330) 8,810 10 .11 8,730 8,820 8,730 20,930 183,862,925
코나아이 (052400) 49,650 -350 -.7 50,200 51,200 49,200 121,849 6,102,967,625
오성첨단소재 (052420) 1,716 -1 -.06 1,717 1,743 1,702 1,400,791 2,410,860,097
아이크래프트 (052460) 2,680 -30 -1.11 2,735 2,735 2,680 37,804 101,750,325
한네트 (052600) 4,545 -20 -.44 4,585 4,585 4,505 41,259 187,363,409
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 14,000 110 .79 13,890 14,440 13,550 225,195 3,189,837,365
아이톡시 (052770) 459 -13 -2.75 474 487 455 219,468 101,515,403
액토즈소프트 (052790) 6,150 -20 -.32 6,170 6,230 6,150 7,800 48,272,110
아이앤씨 (052860) 2,630 65 2.53 2,575 2,660 2,535 164,855 429,499,985
KX하이텍 (052900) 931 22 2.42 910 934 910 299,109 277,584,034
바이넥스 (053030) 18,490 1160 6.69 18,070 18,860 17,840 1,453,362 26,685,418,490
지에스이 (053050) 2,790 25 .9 2,770 2,795 2,760 73,825 205,414,135
세동 (053060) 1,379 -1 -.07 1,380 1,391 1,367 34,518 47,467,829
케이엔솔 (053080) 11,780 310 2.7 11,550 11,850 11,550 42,869 503,330,085
프리엠스 (053160) 8,030 130 1.65 7,900 8,080 7,840 20,200 161,579,640
금강철강 (053260) 4,475 -65 -1.43 4,540 4,615 4,465 39,568 179,095,495
구영테크 (053270) 2,185 -10 -.46 2,195 2,205 2,180 48,363 105,835,320
예스24 (053280) 3,910 -35 -.89 3,945 3,945 3,905 58,141 227,533,862
NE능률 (053290) 2,220 -10 -.45 2,205 2,250 2,205 15,614 34,827,325
한국정보인증 (053300) 7,170 -380 -5.03 7,660 7,680 7,170 1,070,102 7,840,822,960
이니텍 (053350) 9,370 -110 -1.16 9,480 9,600 9,160 46,996 437,181,510
세코닉스 (053450) 5,840 30 .52 5,810 6,070 5,800 156,641 931,131,495
웹케시 (053580) 13,680 -90 -.65 13,840 13,860 13,660 40,821 560,598,990
프로텍 (053610) 31,100 -350 -1.11 31,450 31,700 30,950 26,972 845,017,625
태양 (053620) 6,510 -50 -.76 6,560 6,610 6,500 2,686 17,545,440
삼보모터스 (053700) 4,040 -75 -1.82 4,115 4,125 4,040 91,019 369,883,413
안랩 (053800) 61,100 500 .83 61,300 61,500 60,900 33,873 2,074,123,650
경남제약 (053950) 613 -3 -.49 615 616 612 124,841 76,637,252
오상자이엘 (053980) 3,495 -15 -.43 3,500 3,515 3,475 33,586 117,436,086
한국컴퓨터 (054040) 5,220 80 1.56 5,150 5,340 5,090 146,786 769,948,830
농우바이오 (054050) 8,790 -110 -1.24 8,900 8,900 8,760 27,769 244,329,020
삼진엘앤디 (054090) 845 1 .12 844 855 830 60,087 50,482,600
메디콕스 (054180) 2,295 0 0 0 0 0 0 0
이랜텍 (054210) 7,740 160 2.11 7,600 7,760 7,450 83,326 631,003,655
비츠로시스 (054220) 393 -7 -1.75 398 400 387 532,865 208,537,460
팬스타엔터프라이즈 (054300) 940 74 8.55 900 980 897 6,873,101 6,530,461,074
케이피티유 (054410) 3,425 -45 -1.3 3,470 3,470 3,410 3,221 11,054,149
텔레칩스 (054450) 13,780 40 .29 13,760 14,100 13,740 96,060 1,334,013,880
삼영엠텍 (054540) 12,510 -840 -6.29 13,350 13,350 12,480 836,808 10,732,403,565
APS (054620) 4,530 -65 -1.41 4,595 4,620 4,530 8,692 39,563,740
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,180 190 2.72 7,000 7,210 6,970 35,757 252,151,800
키이스트 (054780) 4,630 -220 -4.54 4,850 4,855 4,630 116,265 547,896,694
아이디스홀딩스 (054800) 12,030 120 1.01 12,190 12,190 11,700 19,861 235,122,740
한컴위드 (054920) 4,975 145 3 5,050 5,100 4,805 2,720,333 13,512,627,115
유신 (054930) 21,900 -100 -.45 22,150 22,150 21,850 8,580 187,871,325
엑사이엔씨 (054940) 716 -3 -.42 711 719 706 45,042 31,995,546
제이브이엠 (054950) 33,000 350 1.07 32,750 33,200 32,650 86,221 2,840,878,750
유진로봇 (056080) 12,150 250 2.1 12,200 12,930 11,920 5,113,659 63,419,682,480
시지메드텍 (056090) 1,083 12 1.12 1,067 1,085 1,061 307,091 330,339,131
에스에프에이 (056190) 25,700 50 .19 25,800 26,050 25,600 50,304 1,296,286,300
코위버 (056360) 5,400 70 1.31 5,400 5,630 5,350 122,162 666,898,300
신화인터텍 (056700) 2,010 -10 -.5 1,998 2,055 1,993 44,083 88,541,943
CNT85 (056730) 725 -10 -1.36 734 742 720 31,152 22,647,296
YBM넷 (057030) 3,270 -75 -2.24 3,330 3,345 3,260 84,164 276,522,220
옴니시스템 (057540) 837 -3 -.36 840 840 830 157,376 131,316,377
티사이언티픽 (057680) 1,253 -64 -4.86 1,320 1,320 1,219 813,028 1,018,497,788
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,100 -45 -2.1 2,145 2,160 2,085 40,155 84,524,625
KNN (058400) 736 -7 -.94 743 747 734 207,933 153,326,145
한주에이알티 (058450) 1,144 44 4 1,100 1,159 1,100 26,503 29,536,028
리노공업 (058470) 53,000 2500 4.95 51,100 53,300 51,000 1,009,105 52,907,289,350
에스피지 (058610) 28,550 50 .18 29,400 29,700 28,500 386,545 11,177,442,775
엠게임 (058630) 5,900 -20 -.34 5,870 5,930 5,840 71,688 421,963,560
CMG제약 (058820) 1,874 13 .7 1,862 1,880 1,842 338,114 631,916,884
엠로 (058970) 41,900 -400 -.95 42,400 42,400 41,550 35,402 1,481,944,025
미코 (059090) 16,200 -300 -1.82 16,450 16,740 16,100 599,723 9,824,543,030
아이컴포넌트 (059100) 5,500 -80 -1.43 5,580 5,630 5,500 10,929 60,852,460
아진엑스텍 (059120) 7,980 -30 -.37 8,010 8,070 7,900 112,899 898,598,885
메타바이오메드 (059210) 6,080 -120 -1.94 6,000 6,110 5,920 773,086 4,645,708,135
해성에어로보틱스 (059270) 6,960 130 1.9 6,930 7,090 6,900 338,832 2,369,645,825
인선이엔티 (060150) 4,645 -75 -1.59 4,720 4,720 4,630 119,092 553,956,708
소니드 (060230) 362 5 1.4 358 427 358 8,817,666 3,432,134,384
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 15,040 -1150 -7.1 15,800 15,810 15,010 1,741,763 26,591,829,745
뉴보텍 (060260) 1,583 -11 -.69 1,585 1,617 1,567 86,350 136,475,720
큐렉소 (060280) 9,010 -90 -.99 9,360 9,370 9,000 233,495 2,134,128,690
3S (060310) 1,879 33 1.79 1,846 1,889 1,837 301,924 562,878,234
LS마린솔루션 (060370) 24,750 550 2.27 24,250 25,400 24,250 424,008 10,564,003,800
동양에스텍 (060380) 1,716 -25 -1.44 1,738 1,755 1,708 343,607 590,871,878
국일신동 (060480) 1,698 -19 -1.11 1,717 1,749 1,698 27,767 47,719,747
에스에이티 (060540) 1,332 -2 -.15 1,334 1,340 1,319 160,690 216,934,073
HC홈센타 (060560) 714 0 0 714 718 711 52,944 37,793,524
드림어스컴퍼니 (060570) 1,851 -26 -1.39 1,877 1,877 1,846 44,111 81,786,039
씨티씨바이오 (060590) 7,120 -40 -.56 7,160 7,230 7,100 26,096 186,276,320
KH바텍 (060720) 13,350 200 1.52 13,240 13,600 13,180 342,833 4,591,608,490
영림원소프트랩 (060850) 6,650 -20 -.3 6,670 6,700 6,560 20,072 133,254,740
DGP (060900) 1,503 -65 -4.15 1,572 1,619 1,415 1,807,524 2,681,331,516
알에프텍 (061040) 2,740 15 .55 2,725 2,755 2,640 122,159 329,730,470
화일약품 (061250) 1,177 -18 -1.51 1,206 1,206 1,167 372,654 440,288,515
LB세미콘 (061970) 4,580 60 1.33 4,530 4,645 4,520 484,619 2,226,078,597
한국첨단소재 (062970) 4,630 290 6.68 4,645 5,100 4,510 10,866,184 52,004,181,729
컴투스홀딩스 (063080) 22,050 -250 -1.12 22,500 22,500 21,700 8,827 193,980,550
서울옥션 (063170) 8,150 -80 -.97 8,230 8,230 8,080 67,856 552,615,210
SM Life Design (063440) 1,666 16 .97 1,650 1,716 1,650 594,628 1,002,129,713
NICE인프라 (063570) 4,420 -35 -.79 4,485 4,485 4,385 95,165 420,065,315
이엘피 (063760) 2,080 10 .48 2,115 2,125 2,070 8,564 17,927,871
인크레더블버즈 (064090) 2,145 -35 -1.61 2,155 2,190 2,100 96,202 205,072,225
홈캐스트 (064240) 2,000 -10 -.5 2,010 2,055 1,988 119,963 241,054,633
다날 (064260) 10,850 -240 -2.16 11,100 11,230 10,590 14,909,074 162,245,654,375
인텍플러스 (064290) 18,300 -590 -3.12 18,890 19,500 18,300 653,286 12,335,484,975
브리지텍 (064480) 5,000 -220 -4.21 5,220 5,280 4,970 154,986 778,524,885
테크엘 (064520) 2,080 -30 -1.42 2,100 2,100 2,035 9,915 20,352,780
바이오니아 (064550) 14,780 -120 -.81 14,860 14,880 14,520 60,573 890,255,845
티씨케이 (064760) 161,700 2400 1.51 160,000 162,400 156,100 56,533 9,050,437,950
포니링크 (064800) 958 -3 -.31 963 992 945 283,072 270,691,759
케이프 (064820) 12,250 -630 -4.89 12,910 12,940 12,210 767,890 9,576,910,220
에프앤가이드 (064850) 8,470 -380 -4.29 8,850 8,860 8,450 31,789 271,700,705
지엔코 (065060) 944 -9 -.94 958 959 908 604,145 561,130,483
탑엔지니어링 (065130) 3,565 10 .28 3,570 3,615 3,550 34,126 122,234,820
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 729 5 .69 717 736 710 41,463 30,072,971
신성델타테크 (065350) 60,300 -1900 -3.05 63,000 63,200 60,300 117,408 7,188,356,400
위세아이텍 (065370) 7,120 -110 -1.52 7,240 7,260 7,100 31,311 224,549,305
에스아이리소스 (065420) 284 4 1.43 280 285 280 168,032 47,375,533
이루온 (065440) 1,640 -19 -1.15 1,659 1,668 1,633 109,749 180,503,161
빅텍 (065450) 3,885 -10 -.26 3,885 3,915 3,875 169,486 658,999,035
오리엔트정공 (065500) 2,850 -45 -1.55 2,900 2,950 2,835 465,211 1,331,073,743
휴비츠 (065510) 9,410 0 0 9,410 9,450 9,150 74,619 694,778,060
와이어블 (065530) 1,399 0 0 1,393 1,400 1,381 72,985 101,734,951
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 3,675 -670 -15.42 4,350 4,350 3,630 558,736 2,167,611,616
안트로젠 (065660) 24,000 -150 -.62 24,100 24,400 23,550 16,518 395,680,800
우주일렉트로 (065680) 41,800 -50 -.12 41,850 42,750 41,300 11,202 471,061,450
파커스 (065690) 1,071 19 1.81 1,055 1,095 1,052 30,368 32,475,886
서호전기 (065710) 43,100 200 .47 42,900 43,300 42,150 9,770 417,538,400
CS (065770) 977 6 .62 971 989 971 85,490 83,390,249
웰크론 (065950) 2,000 -20 -.99 2,005 2,020 1,997 92,812 185,983,169
하츠 (066130) 4,800 -45 -.93 4,815 4,860 4,765 19,704 94,373,352
큐에스아이 (066310) 8,100 90 1.12 8,140 8,380 8,100 96,738 801,053,635
체리부로 (066360) 806 6 .75 800 810 800 55,351 44,548,793
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,479 29 2 1,450 1,515 1,445 181,532 269,104,368
우수AMS (066590) 2,915 -65 -2.18 3,000 3,000 2,915 74,788 219,946,470
국보디자인 (066620) 21,950 -350 -1.57 22,150 22,300 21,850 4,144 91,107,700
디티씨 (066670) 3,010 -40 -1.31 3,055 3,080 2,990 61,904 187,052,615
테라젠이텍스 (066700) 2,900 30 1.05 2,870 2,920 2,825 57,529 165,243,255
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,220 -25 -1.11 2,245 2,280 2,200 41,044 91,076,808
손오공 (066910) 960 -24 -2.44 996 996 949 597,893 573,569,989
한성크린텍 (066980) 1,271 -27 -2.08 1,338 1,338 1,233 84,118 107,852,824
조이시티 (067000) 1,853 4 .22 1,840 1,888 1,821 183,921 340,869,824
이씨에스 (067010) 2,680 -35 -1.29 2,715 2,715 2,675 14,495 38,943,640
대화제약 (067080) 18,290 3890 27.01 14,600 18,720 14,590 9,102,351 157,413,619,075
SOOP (067160) 76,100 -1200 -1.55 77,200 77,200 75,700 54,287 4,138,928,150
오텍 (067170) 1,981 29 1.49 1,958 1,981 1,952 86,952 171,082,500
멀티캠퍼스 (067280) 33,200 150 .45 33,300 33,300 32,750 5,084 167,570,075
JW신약 (067290) 1,506 -12 -.79 1,519 1,524 1,500 64,583 97,279,708
하나마이크론 (067310) 20,250 520 2.64 19,820 20,550 19,640 1,201,811 24,274,059,510
선바이오 (067370) 6,290 -110 -1.72 6,400 6,470 6,290 7,183 45,574,450
아스트 (067390) 536 -4 -.74 540 544 532 891,936 477,275,547
엔브이에이치코리아 (067570) 2,295 -5 -.22 2,295 2,310 2,285 117,042 268,543,548
HLB생명과학 (067630) 3,350 -50 -1.47 3,395 3,430 3,320 425,324 1,430,510,968
로지시스 (067730) 3,025 -10 -.33 3,005 3,055 3,005 16,844 51,038,010
세진티에스 (067770) 2,330 5 .22 2,325 2,355 2,325 10,098 23,569,070
와이엔텍 (067900) 6,460 -120 -1.82 6,580 6,590 6,400 56,178 363,658,585
이글루 (067920) 5,890 120 2.08 5,800 5,950 5,710 123,804 722,305,710
도이치모터스 (067990) 4,755 -15 -.31 4,790 4,790 4,710 72,241 342,691,665
팬엔터테인먼트 (068050) 2,265 10 .44 2,255 2,305 2,240 289,425 656,023,582
케이웨더 (068100) 2,800 -95 -3.28 2,920 2,920 2,745 35,565 100,615,430
다원시스 (068240) 5,450 20 .37 5,380 5,540 5,300 562,202 3,040,644,380
일신바이오 (068330) 1,691 -28 -1.63 1,730 1,730 1,690 167,101 283,921,414
셀트리온제약 (068760) 55,000 100 .18 55,400 55,400 54,600 75,427 4,141,456,100
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,440 10 .13 7,430 7,440 7,360 12,167 89,913,135
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,610 -140 -.95 14,800 14,860 14,610 40,557 596,971,730
누리플랜 (069140) 2,620 -65 -2.42 2,685 2,750 2,565 123,167 321,257,250
유아이디 (069330) 1,170 -61 -4.96 1,210 1,225 1,170 85,297 101,084,641
엔텔스 (069410) 5,100 140 2.82 4,960 5,130 4,910 35,846 180,850,719
에스텍 (069510) 14,380 -180 -1.24 14,700 14,700 14,380 20,153 291,426,515
빛과전자 (069540) 802 -4 -.5 806 872 801 1,274,870 1,050,257,490
엑시온그룹 (069920) 833 -357 -30 1,168 1,168 833 28,612,341 24,977,838,723
엑스큐어 (070300) 1,620 11 .68 1,608 1,714 1,585 553,336 902,784,397
한솔인티큐브 (070590) 1,824 -15 -.82 1,839 1,873 1,816 47,827 87,669,402
인피니트헬스케어 (071200) 6,180 0 0 6,300 6,340 6,110 65,687 410,297,605
로체시스템즈 (071280) 13,580 -30 -.22 13,610 13,760 13,350 69,999 950,751,310
에이테크솔루션 (071670) 6,120 10 .16 6,110 6,160 6,070 15,670 95,587,880
캐스텍코리아 (071850) 1,660 -23 -1.37 1,683 1,684 1,660 12,097 20,271,234
중앙백신 (072020) 9,920 20 .2 9,870 9,920 9,860 12,526 123,961,510
우리산업홀딩스 (072470) 3,085 -130 -4.04 3,225 3,225 3,065 75,907 236,532,102
율호 (072770) 1,200 -116 -8.81 1,343 1,355 1,125 2,073,094 2,625,906,944
메가스터디 (072870) 11,370 30 .26 11,300 11,430 11,300 15,140 171,569,585
빛샘전자 (072950) 5,150 100 1.98 5,050 5,690 5,050 6,350,055 34,694,366,620
에이치시티 (072990) 11,680 0 0 11,680 11,990 11,660 15,751 185,231,990
케이에스피 (073010) 6,120 -200 -3.16 6,350 6,350 6,060 921,918 5,665,091,365
엘엠에스 (073110) 6,240 -60 -.95 6,370 6,380 6,220 4,979 31,081,100
듀오백 (073190) 1,905 17 .9 1,870 1,918 1,862 19,459 36,687,831
이노와이어리스 (073490) 21,550 -50 -.23 21,650 22,000 21,300 20,920 450,962,275
에프알텍 (073540) 2,540 -25 -.97 2,565 2,580 2,465 37,602 94,768,080
우리손에프앤지 (073560) 1,534 -3 -.2 1,522 1,537 1,495 379,580 573,298,694
리튬포어스 (073570) 1,222 -5 -.41 1,220 1,245 1,207 327,273 400,486,806
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,010 -2 -.2 1,031 1,031 1,000 135,718 136,549,139
원익QnC (074600) 23,600 700 3.06 23,350 23,700 22,950 315,964 7,401,641,100
플랜티넷 (075130) 2,925 -60 -2.01 2,990 3,005 2,900 140,886 414,301,605
동국알앤에스 (075970) 2,335 -10 -.43 2,345 2,345 2,325 37,229 86,889,815
웰크론한텍 (076080) 1,540 13 .85 1,514 1,567 1,514 39,179 59,942,096
해성옵틱스 (076610) 564 3 .53 569 569 549 547,126 305,647,173
덕산하이메탈 (077360) 6,240 120 1.96 6,120 6,400 6,050 2,361,896 14,717,797,335
LS증권 (078020) 5,430 -30 -.55 5,410 5,490 5,390 74,941 406,192,680
유비쿼스홀딩스 (078070) 10,580 -140 -1.31 10,720 10,720 10,460 13,457 142,271,020
국일제지 (078130) 468 -6 -1.27 474 477 468 1,040,782 489,843,809
대봉엘에스 (078140) 13,770 280 2.08 13,520 13,850 13,350 60,458 824,324,570
HB테크놀러지 (078150) 2,090 40 1.95 2,055 2,150 2,055 1,564,258 3,311,502,653
메디포스트 (078160) 14,190 570 4.19 13,870 14,230 13,300 122,814 1,707,600,290
컴투스 (078340) 38,650 -350 -.9 39,000 39,000 38,550 34,726 1,344,659,200
한양디지텍 (078350) 15,180 -60 -.39 15,550 15,760 14,890 418,607 6,384,039,120
휴림에이텍 (078590) 501 -11 -2.15 512 519 498 488,808 245,834,077
대주전자재료 (078600) 69,600 -100 -.14 69,800 71,100 69,200 70,113 4,922,905,150
엔에스이엔엠 (078860) 1,291 -44 -3.3 1,335 1,347 1,291 65,302 85,423,710
가온그룹 (078890) 4,270 265 6.62 4,065 4,275 3,900 444,568 1,836,881,311
와토스코리아 (079000) 5,920 0 0 5,930 5,980 5,900 10,841 64,307,260
한창산업 (079170) 7,560 -10 -.13 7,510 7,670 7,430 19,929 149,156,260
케스피온 (079190) 469 -9 -1.88 478 478 466 42,099 19,796,524
제우스 (079370) 16,030 680 4.43 15,980 16,240 15,730 735,767 11,791,012,065
서산 (079650) 1,576 -64 -3.9 1,639 1,639 1,572 11,909 18,879,267
디이엔티 (079810) 6,190 -50 -.8 6,240 6,350 6,170 100,062 622,364,600
가비아 (079940) 27,650 -1500 -5.15 29,400 29,400 27,650 55,046 1,542,410,500
인베니아 (079950) 515 -152 -22.79 560 574 473 1,920,855 1,009,193,425
동양이엔피 (079960) 22,450 50 .22 22,400 22,600 22,150 14,894 332,725,600
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 6,780 370 5.77 6,410 6,780 6,410 70,537 466,016,035
모두투어 (080160) 13,500 -80 -.59 13,570 13,660 13,390 87,867 1,187,612,425
제주반도체 (080220) 19,820 590 3.07 19,250 20,600 19,220 2,438,006 48,549,851,995
모다이노칩 (080420) 2,130 -25 -1.16 2,155 2,160 2,120 26,620 56,770,225
성창오토텍 (080470) 4,550 -115 -2.47 4,630 4,650 4,520 17,726 80,935,145
오디텍 (080520) 3,380 35 1.05 3,345 3,420 3,300 23,075 77,438,925
코디 (080530) 1,268 4 .32 1,264 1,276 1,248 33,726 42,754,876
오킨스전자 (080580) 9,060 -110 -1.2 9,200 10,050 8,750 1,245,480 11,797,437,100
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,100 -30 -.96 3,130 3,130 3,100 75,649 235,245,198
쎄크 (081180) 9,450 -70 -.74 9,550 9,580 9,390 34,040 321,585,640
성우전자 (081580) 2,590 -20 -.77 2,610 2,645 2,565 71,372 184,916,405
옵트론텍 (082210) 2,120 75 3.67 2,040 2,195 1,920 192,577 407,412,850
젬백스 (082270) 55,100 3200 6.17 53,300 56,700 52,600 282,936 15,537,697,550
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,120 100 1.42 7,020 7,170 6,960 227,718 1,608,837,520
우리바이오 (082850) 2,425 20 .83 2,410 2,440 2,410 319,654 775,271,154
비츠로셀 (082920) 28,700 -100 -.35 29,000 29,000 28,400 112,133 3,198,704,775
엘오티베큠 (083310) 13,880 240 1.76 13,800 14,190 13,790 290,021 4,054,334,525
GST (083450) 22,950 600 2.68 22,400 23,150 22,400 332,456 7,611,976,950
이엠앤아이 (083470) 1,016 -1 -.1 1,026 1,052 1,009 161,183 167,268,327
에프엔에스테크 (083500) 13,150 -180 -1.35 13,250 13,590 12,880 123,246 1,614,500,540
케이엠 (083550) 3,135 -95 -2.94 3,230 3,230 3,135 65,549 207,357,400
인콘 (083640) 323 -2 -.62 325 326 321 211,264 68,321,886
비에이치아이 (083650) 46,250 200 .43 47,700 48,550 45,100 1,173,471 54,601,333,025
CSA 코스믹 (083660) 833 43 5.44 788 835 771 1,031,002 830,464,627
CG인바이츠 (083790) 1,698 -70 -3.96 1,784 1,789 1,691 195,071 336,533,344
아바코 (083930) 15,800 160 1.02 15,700 15,880 15,520 113,896 1,794,988,210
휴온스글로벌 (084110) 44,250 100 .23 44,150 44,900 43,150 73,351 3,217,024,950
수성웹툰 (084180) 3,850 25 .65 3,900 3,900 3,800 35,492 136,024,984
유진테크 (084370) 67,700 3000 4.64 65,600 69,500 65,600 321,155 21,730,567,400
유비온 (084440) 1,051 3 .29 1,049 1,070 1,048 37,310 39,249,274
랩지노믹스 (084650) 2,445 -50 -2 2,505 2,510 2,430 588,441 1,442,679,978
팅크웨어 (084730) 8,570 400 4.9 8,200 8,600 8,190 68,542 576,784,175
아이티엠반도체 (084850) 12,400 220 1.81 12,200 12,410 12,140 35,633 436,218,710
헬릭스미스 (084990) 6,750 580 9.4 6,320 6,790 6,300 978,288 6,413,155,200
차바이오텍 (085660) 11,110 70 .63 11,050 11,130 10,970 132,459 1,465,244,955
뉴프렉스 (085670) 5,520 70 1.28 5,420 5,600 5,420 329,842 1,823,489,965
알티캐스트 (085810) 617 -1 -.16 618 618 606 231,744 141,750,999
네오티스 (085910) 3,335 150 4.71 3,185 3,430 3,185 242,596 804,885,817
바이오톡스텍 (086040) 3,270 20 .62 3,250 3,285 3,210 46,929 152,822,843
진바이오텍 (086060) 4,360 -65 -1.47 4,425 4,430 4,350 43,943 192,395,377
유니테스트 (086390) 20,900 0 0 20,900 21,450 20,400 362,537 7,554,762,425
동국제약 (086450) 19,110 -680 -3.44 20,350 20,450 18,960 1,008,003 19,506,896,525
에코프로 (086520) 49,550 -200 -.4 49,850 50,500 49,550 358,570 17,887,753,725
비엠티 (086670) 11,840 40 .34 11,820 12,000 11,690 17,054 201,304,240
선진뷰티사이언스 (086710) 11,590 70 .61 11,730 11,800 11,590 51,364 598,715,615
바이오솔루션 (086820) 8,700 -100 -1.14 8,850 8,860 8,620 44,986 391,607,230
이수앱지스 (086890) 5,510 0 0 5,510 5,590 5,420 110,218 605,355,345
메디톡스 (086900) 127,200 -800 -.63 128,300 128,400 125,900 50,435 6,388,402,300
MDS테크 (086960) 1,458 31 2.17 1,434 1,494 1,430 2,736,502 4,018,413,571
쇼박스 (086980) 2,795 5 .18 2,790 2,835 2,780 191,703 538,334,398
펩트론 (087010) 304,000 14500 5.01 289,000 308,500 282,000 283,578 83,886,734,750
모바일어플라이언스 (087260) 2,170 -35 -1.59 2,215 2,220 2,155 258,871 565,111,762
픽셀플러스 (087600) 6,640 -30 -.45 6,660 6,670 6,550 12,170 80,253,310
동아엘텍 (088130) 4,170 -35 -.83 4,205 4,205 4,120 144,190 598,735,674
쏘닉스 (088280) 2,395 -25 -1.03 2,400 2,475 2,370 37,901 91,744,710
이원컴포텍 (088290) 1,016 -18 -1.74 1,034 1,058 1,010 77,430 79,005,042
유라클 (088340) 16,250 -930 -5.41 17,000 17,150 16,200 108,286 1,778,993,015
이녹스 (088390) 11,020 -10 -.09 11,030 11,280 10,970 21,798 241,794,150
에이스테크 (088800) 2,070 -45 -2.13 2,115 2,130 2,050 57,493 119,504,638
동우팜투테이블 (088910) 2,195 30 1.39 2,165 2,195 2,110 40,831 88,379,100
켐트로닉스 (089010) 30,550 -650 -2.08 31,250 31,700 30,100 966,655 29,686,510,325
테크윙 (089030) 56,900 3700 6.95 53,700 57,900 52,800 1,450,810 81,204,194,600
넥스턴바이오 (089140) 2,360 -10 -.42 2,370 2,415 2,345 40,540 95,634,410
케이씨티 (089150) 4,005 -120 -2.91 4,125 4,140 4,000 141,929 573,321,094
THE E&M (089230) 1,345 57 4.43 1,288 1,395 1,235 296,324 390,321,574
KT나스미디어 (089600) 14,520 -10 -.07 14,710 14,710 14,420 14,536 210,598,100
제이티 (089790) 5,830 1340 29.84 4,495 5,830 4,495 8,284,870 45,835,449,223
유비벨록스 (089850) 6,280 130 2.11 6,190 6,680 6,140 1,808,227 11,616,231,425
코세스 (089890) 15,320 720 4.93 14,780 15,970 14,610 707,169 10,806,221,215
브이엠 (089970) 17,700 -400 -2.21 18,200 19,000 17,680 2,232,197 37,375,824,050
상아프론테크 (089980) 17,470 -320 -1.8 17,800 17,950 17,320 81,690 1,435,114,070
아이윈 (090150) 817 -2 -.24 820 830 805 52,878 43,319,200
로보스타 (090360) 49,200 900 1.86 48,300 50,200 48,050 757,353 37,158,254,650
덕신이피씨 (090410) 1,427 2 .14 1,426 1,432 1,415 150,673 214,172,244
제이스텍 (090470) 3,545 -85 -2.34 3,690 3,695 3,525 63,115 225,020,492
휴림로봇 (090710) 3,535 35 1 3,570 3,695 3,510 13,609,233 48,832,193,393
현대이지웰 (090850) 6,120 -90 -1.45 6,220 6,220 6,110 90,186 554,735,170
이엠텍 (091120) 9,920 170 1.74 9,760 10,070 9,670 55,930 555,824,345
S&K폴리텍 (091340) 2,495 -5 -.2 2,500 2,545 2,480 57,923 145,135,480
한울소재과학 (091440) 2,540 -95 -3.61 2,750 2,970 2,500 551,874 1,490,991,570
상신이디피 (091580) 10,860 650 6.37 10,330 11,200 10,330 250,611 2,721,982,120
남화토건 (091590) 4,050 40 1 4,010 4,065 3,985 6,726 27,124,430
파트론 (091700) 6,610 70 1.07 6,560 6,630 6,560 108,707 716,734,250
나노캠텍 (091970) 595 -11 -1.82 606 606 595 27,614 16,616,529
아미코젠 (092040) 4,030 30 .75 4,005 4,045 3,950 541,946 2,168,718,352
디엔에프 (092070) 15,760 730 4.86 15,030 15,800 15,030 179,697 2,795,255,260
이크레더블 (092130) 16,960 70 .41 16,890 16,980 16,700 10,469 176,430,995
서울바이오시스 (092190) 2,700 5 .19 2,720 2,730 2,680 39,070 105,519,875
현우산업 (092300) 3,100 35 1.14 3,070 3,115 3,055 115,141 355,491,190
한라IMS (092460) 15,560 -340 -2.14 15,910 15,920 15,150 405,866 6,268,495,360
앤씨앤 (092600) 577 -23 -3.83 600 600 567 86,729 49,977,180
네오팜 (092730) 18,020 -340 -1.85 18,370 18,500 18,010 144,126 2,624,204,190
엑시콘 (092870) 16,930 -1370 -7.49 17,750 18,470 16,710 1,439,418 25,203,335,485
빅솔론 (093190) 5,760 40 .7 5,830 5,830 5,700 4,737 27,072,240
케이아이엔엑스 (093320) 91,100 -1600 -1.73 92,100 92,100 89,700 13,364 1,212,570,900
풍강 (093380) 2,930 -90 -2.98 3,005 3,005 2,930 3,868 11,443,024
매커스 (093520) 22,100 100 .45 21,900 22,150 21,550 159,742 3,495,610,400
케이알엠 (093640) 4,265 -105 -2.4 4,425 4,460 4,250 73,140 316,905,580
서원인텍 (093920) 5,660 50 .89 5,560 5,680 5,560 11,253 62,911,505
동운아나텍 (094170) 18,000 -80 -.44 18,100 18,300 17,970 100,205 1,815,102,690
칩스앤미디어 (094360) 17,210 80 .47 17,330 17,440 17,020 121,221 2,092,116,895
갤럭시아머니트리 (094480) 10,850 -90 -.82 11,020 11,030 10,600 654,127 7,069,529,605
일진파워 (094820) 10,330 110 1.08 10,480 10,670 10,330 111,645 1,168,862,890
슈프리마에이치큐 (094840) 6,790 -140 -2.02 6,960 6,960 6,770 38,663 263,924,350
참좋은여행 (094850) 7,560 -100 -1.31 7,720 7,770 7,550 143,461 1,095,554,220
네오리진 (094860) 1,025 9 .89 1,016 1,034 1,003 47,809 48,909,457
푸른기술 (094940) 8,660 -160 -1.81 8,910 8,920 8,560 390,131 3,393,982,850
제이엠티 (094970) 3,120 230 7.96 2,890 3,260 2,890 1,691,803 5,288,001,026
이엠코리아 (095190) 2,005 -5 -.25 2,010 2,025 1,994 134,216 269,035,730
웨이브일렉트로 (095270) 7,130 810 12.82 6,330 7,230 6,290 387,064 2,690,702,650
ISC (095340) 78,700 2000 2.61 77,700 79,500 76,100 227,906 17,809,060,950
미래나노텍 (095500) 9,610 -180 -1.84 9,700 9,830 9,600 129,794 1,256,063,785
테스 (095610) 43,850 550 1.27 43,200 44,800 43,100 275,949 12,137,753,950
네오위즈 (095660) 27,350 0 0 27,400 27,500 27,050 74,692 2,039,022,375
제넥신 (095700) 5,500 30 .55 5,570 5,570 5,400 101,300 554,869,810
에스에너지 (095910) 1,765 7 .4 1,758 1,794 1,742 135,508 240,227,852
크레버스 (096240) 12,880 -80 -.62 12,960 13,000 12,870 45,007 582,180,805
와이즈넛 (096250) 15,000 -640 -4.09 15,600 15,600 14,800 174,160 2,626,653,685
대창솔루션 (096350) 440 -15 -3.3 455 463 438 3,677,955 1,649,957,075
씨젠 (096530) 26,500 -100 -.38 27,050 27,050 26,400 176,787 4,703,896,350
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 669 -11 -1.62 680 685 669 138,028 93,343,016
에이루트 (096690) 1,640 -42 -2.5 1,687 1,703 1,633 53,835 88,511,289
엘디티 (096870) 3,095 125 4.21 2,970 3,105 2,900 29,371 86,872,914
에코볼트 (097780) 970 8 .83 962 985 942 49,707 47,635,105
윈팩 (097800) 626 77 14.03 549 666 549 15,847,021 9,881,335,317
효성오앤비 (097870) 6,230 -80 -1.27 6,330 6,340 6,230 27,486 172,360,720
한텍 (098070) 44,800 -1100 -2.4 43,000 45,500 42,950 512,934 22,761,098,850
마이크로컨텍솔 (098120) 21,500 1500 7.5 20,000 22,150 20,000 107,634 2,281,309,825
고영 (098460) 15,570 -30 -.19 15,640 15,680 15,480 718,950 11,192,840,545
에스티오 (098660) 1,980 -35 -1.74 2,015 2,015 1,980 13,627 27,102,702
아이센스 (099190) 19,900 140 .71 19,650 20,000 19,210 187,733 3,717,421,155
SDN (099220) 1,295 1 .08 1,294 1,303 1,288 190,057 245,834,731
쎄트렉아이 (099320) 70,700 -200 -.28 70,400 71,900 68,400 193,992 13,651,717,450
브레인즈컴퍼니 (099390) 5,690 10 .18 5,680 5,690 5,580 6,795 38,380,755
동방선기 (099410) 5,350 -330 -5.81 5,630 5,640 5,350 709,157 3,867,165,180
바이오플러스 (099430) 6,690 -110 -1.62 6,790 6,790 6,600 822,219 5,469,786,165
스맥 (099440) 4,520 340 8.13 4,205 4,980 4,205 27,985,889 132,098,089,790
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,090 310 1.85 16,990 19,700 16,780 914,036 17,032,520,905
인지소프트 (100030) 19,300 470 2.5 18,800 19,370 18,740 13,205 249,629,335
뷰웍스 (100120) 20,350 -200 -.97 20,700 20,700 20,150 23,166 470,273,100
동국S&C (100130) 2,435 -25 -1.02 2,475 2,475 2,415 50,317 122,177,412
머큐리 (100590) 3,195 -30 -.93 3,225 3,250 3,195 31,250 100,633,930
서암기계공업 (100660) 3,930 5 .13 3,925 3,960 3,910 102,673 403,184,095
세운메디칼 (100700) 2,570 0 0 2,565 2,585 2,550 23,468 60,262,625
미래에셋벤처투자 (100790) 7,850 -80 -1.01 7,920 7,940 7,660 190,339 1,484,634,350
KS인더스트리 (101000) 1,815 0 0 0 0 0 0 0
월덱스 (101160) 24,400 50 .21 24,650 25,200 24,300 114,821 2,831,657,625
우림피티에스 (101170) 5,280 -60 -1.12 5,390 5,470 5,280 52,860 283,068,100
씨큐브 (101240) 4,950 -130 -2.56 5,090 5,110 4,665 62,329 308,225,455
모베이스 (101330) 3,415 35 1.04 3,405 3,425 3,355 93,802 318,336,159
에코앤드림 (101360) 20,200 -150 -.74 20,350 20,600 20,150 63,975 1,299,001,150
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 333 3 .91 331 333 326 289,052 95,191,266
에스앤에스텍 (101490) 54,100 200 .37 54,600 55,300 53,500 155,752 8,444,227,700
하이드로리튬 (101670) 2,420 -15 -.62 2,445 2,475 2,410 747,816 1,824,396,088
한국정밀기계 (101680) 2,465 -15 -.6 2,470 2,530 2,445 182,426 451,217,358
위메이드맥스 (101730) 6,890 -100 -1.43 7,000 7,000 6,880 35,793 247,624,770
인화정공 (101930) 56,600 -1100 -1.91 57,700 57,700 55,300 23,391 1,317,167,600
우양에이치씨 (101970) 16,900 -90 -.53 16,930 17,270 16,100 78,659 1,300,605,375
어보브반도체 (102120) 12,570 -160 -1.26 12,750 12,920 12,530 468,415 5,970,238,765
케이옥션 (102370) 4,470 -45 -1 4,520 4,520 4,405 135,263 601,009,948
이엔에프테크놀로지 (102710) 53,600 1200 2.29 51,500 53,900 51,100 186,814 9,903,250,900
코오롱생명과학 (102940) 33,750 100 .3 33,750 34,150 33,000 12,859 430,655,550
에스앤더블류 (103230) 4,500 -145 -3.12 4,645 4,700 4,450 77,649 351,451,512
우양 (103840) 4,560 -65 -1.41 4,625 4,680 4,545 378,566 1,741,815,963
대성파인텍 (104040) 969 -10 -1.02 995 995 965 385,441 376,471,790
NHN벅스 (104200) 3,280 25 .77 3,255 3,322 3,200 49,708 161,950,289
디와이피엔에프 (104460) 15,360 -460 -2.91 15,870 15,960 15,330 41,764 647,641,070
티케이케미칼 (104480) 1,725 -20 -1.15 1,745 1,745 1,718 193,021 333,997,041
코렌텍 (104540) 5,730 120 2.14 5,680 6,130 5,600 408,409 2,419,577,725
노랑풍선 (104620) 6,700 -30 -.45 6,790 6,860 6,610 558,913 3,733,584,465
원익머트리얼즈 (104830) 30,800 1550 5.3 29,400 32,050 29,400 287,689 8,928,467,825
케이엔더블유 (105330) 5,320 130 2.5 5,180 5,560 5,040 181,203 962,609,090
엣지파운드리 (105550) 2,285 -50 -2.14 2,330 2,330 2,260 693,929 1,585,368,399
디케이락 (105740) 9,880 210 2.17 9,690 9,940 9,600 144,412 1,406,335,590
포스뱅크 (105760) 6,280 230 3.8 6,090 6,900 6,030 1,952,497 12,864,907,105
케이이엠텍 (106080) 1,705 -7 -.41 1,716 1,769 1,693 56,219 96,428,875
하이텍팜 (106190) 13,200 -300 -2.22 13,470 13,470 13,000 25,980 343,069,390
파인테크닉스 (106240) 1,257 60 5.01 1,197 1,270 1,187 656,078 817,973,957
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 27,050 1250 4.84 25,850 27,050 25,850 83,828 2,230,078,175
한중엔시에스 (107640) 38,200 450 1.19 37,800 38,950 37,250 87,501 3,338,332,150
톱텍 (108230) 4,865 100 2.1 4,740 4,955 4,740 224,358 1,096,086,015
대양전기공업 (108380) 26,850 -150 -.56 27,000 27,000 26,300 74,517 1,977,195,900
로보티즈 (108490) 143,600 7400 5.43 138,200 153,800 135,100 4,287,617 620,200,219,500
셀바스AI (108860) 13,700 -200 -1.44 13,950 14,010 13,650 149,144 2,058,533,465
옵티시스 (109080) 9,380 -20 -.21 9,450 9,590 9,300 35,582 335,896,600
에스와이 (109610) 3,355 -30 -.89 3,385 3,390 3,310 291,310 972,182,933
씨싸이트 (109670) 6,620 -210 -3.07 6,830 6,830 6,620 8,690 58,254,550
디에스케이 (109740) 8,150 -520 -6 8,700 8,830 8,090 126,828 1,052,364,695
진매트릭스 (109820) 2,975 -270 -8.32 3,240 3,240 2,975 1,197,107 3,650,553,259
동일금속 (109860) 8,200 0 0 8,200 8,230 8,090 313 2,554,940
앱토크롬 (109960) 345 -16 -4.43 365 365 333 1,614,229 556,292,350
전진바이오팜 (110020) 2,940 -55 -1.84 3,000 3,005 2,885 44,416 130,750,440
크리스에프앤씨 (110790) 4,430 25 .57 4,450 4,475 4,375 10,029 44,264,235
디아이티 (110990) 14,880 390 2.69 14,710 15,080 14,590 205,663 3,071,421,620
남화산업 (111710) 4,810 -15 -.31 4,820 4,820 4,790 788 3,793,590
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 28,000 -900 -3.11 28,900 28,900 27,950 141,758 3,989,765,700
와이씨켐 (112290) 23,800 700 3.03 23,400 24,350 23,400 169,868 4,078,539,525
디젠스 (113810) 780 -18 -2.26 799 812 780 176,693 139,106,326
강원에너지 (114190) 10,900 50 .46 10,990 11,300 10,870 192,866 2,135,084,425
그린생명과학 (114450) 2,815 -80 -2.76 2,875 2,880 2,780 382,339 1,074,220,653
폴라리스우노 (114630) 496 -3 -.6 499 501 496 164,542 81,920,649
한솔아이원스 (114810) 13,760 860 6.67 12,920 13,890 12,920 757,834 10,303,506,120
아이패밀리에스씨 (114840) 23,100 -250 -1.07 23,500 23,700 23,000 54,025 1,258,407,050
휴맥스 (115160) 1,000 3 .3 997 1,005 992 49,004 48,981,712
큐리언트 (115180) 14,320 830 6.15 13,480 14,550 13,330 340,458 4,837,983,055
인포바인 (115310) 70,600 0 0 70,600 71,300 69,800 6,058 426,393,300
우리넷 (115440) 6,930 10 .14 7,050 7,080 6,860 216,992 1,513,675,590
HLB테라퓨틱스 (115450) 3,240 -105 -3.14 3,350 3,355 3,205 305,920 996,320,753
씨유메디칼 (115480) 629 -5 -.79 634 637 624 36,883 23,141,264
케이씨에스 (115500) 10,860 460 4.42 11,570 11,740 10,810 545,718 6,117,198,980
씨엔플러스 (115530) 410 -7 -1.68 420 420 392 387,466 155,074,593
스타플렉스 (115570) 2,990 -40 -1.32 3,030 3,030 2,990 6,002 18,061,290
이미지스 (115610) 1,460 210 16.8 1,220 1,534 1,160 20,569,737 29,430,072,962
알파칩스 (117670) 6,350 -80 -1.24 6,430 6,500 6,330 5,155 32,919,430
티로보틱스 (117730) 12,430 -260 -2.05 12,950 13,040 12,390 680,087 8,605,314,820
모트렉스 (118990) 9,040 -10 -.11 9,120 9,120 9,000 50,344 454,964,900
포메탈 (119500) 3,130 0 0 3,130 3,140 3,100 92,435 287,829,993
인터로조 (119610) 18,700 -510 -2.65 19,210 19,210 18,150 87,267 1,641,146,480
아이텍 (119830) 6,480 -30 -.46 6,520 6,570 6,460 202,117 1,315,341,790
지엔씨에너지 (119850) 30,250 -2250 -6.92 32,900 33,050 29,650 1,214,034 36,765,712,375
대정화금 (120240) 12,860 -40 -.31 12,930 12,990 12,860 10,194 131,417,925
골프존홀딩스 (121440) 5,630 -10 -.18 5,630 5,650 5,580 28,838 162,086,690
나노신소재 (121600) 48,600 -450 -.92 49,250 49,850 48,500 63,368 3,098,881,050
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 656 -11 -1.65 667 675 641 370,770 245,793,955
에스디시스템 (121890) 1,541 -12 -.77 1,536 1,584 1,536 147,186 227,751,985
제노레이 (122310) 5,200 -90 -1.7 5,290 5,290 5,160 21,221 110,184,800
삼기 (122350) 1,379 6 .44 1,373 1,394 1,312 75,282 103,185,979
KX (122450) 4,290 95 2.26 4,350 4,460 4,265 294,892 1,282,378,315
예스티 (122640) 20,300 -800 -3.79 20,750 21,150 20,150 134,002 2,769,402,250
서진오토모티브 (122690) 1,857 -27 -1.43 1,884 1,884 1,850 13,541 25,199,731
와이지엔터테인먼트 (122870) 99,100 200 .2 98,600 99,900 97,800 140,728 13,917,278,950
와이솔 (122990) 6,050 80 1.34 5,970 6,060 5,950 48,928 293,836,090
아이윈플러스 (123010) 1,200 140 13.21 1,188 1,360 1,175 13,433,767 17,192,454,753
엠에스오토텍 (123040) 2,375 0 0 2,375 2,420 2,355 75,120 178,671,985
제닉 (123330) 28,250 1950 7.41 26,700 29,000 26,450 128,717 3,593,645,400
코리아에프티 (123410) 6,350 -50 -.78 6,400 6,490 6,260 385,161 2,451,690,510
위메이드플레이 (123420) 10,120 -310 -2.97 10,370 10,490 10,110 57,892 591,842,680
이엠넷 (123570) 2,335 5 .21 2,330 2,355 2,290 28,053 65,165,215
알톤 (123750) 1,646 -20 -1.2 1,675 1,679 1,643 17,170 28,555,210
뉴온 (123840) 1,137 -6 -.52 1,147 1,168 1,137 18,104 20,709,057
아나패스 (123860) 19,790 -150 -.75 19,940 20,150 19,760 31,241 622,568,295
아이티센글로벌 (124500) 16,070 -950 -5.58 17,150 17,200 16,000 714,085 11,685,319,240
태웅로직스 (124560) 3,130 -5 -.16 3,135 3,145 3,110 216,159 675,606,340
티씨머티리얼즈 (125020) 4,525 -35 -.77 4,620 4,645 4,525 136,940 627,313,655
아모그린텍 (125210) 7,280 -20 -.27 7,300 7,350 7,200 56,756 411,356,010
한라캐스트 (125490) 7,040 120 1.73 6,870 7,110 6,530 14,634,001 98,580,948,005
비나텍 (126340) 53,200 200 .38 53,200 53,900 51,900 85,741 4,548,204,150
BGF에코머티리얼즈 (126600) 3,035 5 .17 3,030 3,080 3,020 84,994 258,692,345
화신정공 (126640) 1,278 -17 -1.31 1,295 1,295 1,271 89,399 114,664,214
하이비젼시스템 (126700) 16,980 1180 7.47 15,960 17,020 15,940 390,824 6,513,913,350
코칩 (126730) 16,670 120 .73 16,320 16,880 16,080 228,251 3,762,293,905
제이엔케이글로벌 (126880) 4,300 -30 -.69 4,350 4,350 4,225 173,504 741,241,720
제이에스링크 (127120) 23,500 -50 -.21 24,100 24,800 23,200 353,924 8,412,450,700
아시아경제 (127710) 1,079 -2 -.19 1,091 1,092 1,070 12,988 14,011,668
화인써키트 (127980) 6,540 100 1.55 6,440 6,610 6,400 15,946 104,141,570
에코캡 (128540) 1,878 -5 -.27 1,936 1,936 1,849 78,666 147,630,143
피제이메탈 (128660) 2,860 -40 -1.38 2,885 2,890 2,835 71,909 204,820,650
앱코 (129890) 1,030 -21 -2 1,037 1,055 1,018 882,188 908,395,054
대성하이텍 (129920) 4,265 -25 -.58 4,290 4,335 4,250 20,500 87,437,343
GH신소재 (130500) 2,710 -30 -1.09 2,730 2,740 2,710 28,540 77,572,419
나이스디앤비 (130580) 5,740 -30 -.52 5,860 5,860 5,710 12,098 69,792,600
티피씨글로벌 (130740) 1,990 -40 -1.97 2,010 2,030 1,977 252,042 502,153,203
옵투스제약 (131030) 8,320 70 .85 8,350 8,830 8,030 565,555 4,805,074,850
시큐브 (131090) 4,155 -5 -.12 4,160 4,220 4,155 15,688 65,638,890
티엔엔터테인먼트 (131100) 1,620 -5 -.31 1,625 1,637 1,608 35,018 56,564,225
딜리 (131180) 980 1 .1 979 985 979 2,679 2,628,902
대한과학 (131220) 4,865 10 .21 4,855 4,880 4,825 12,409 60,105,020
티에스이 (131290) 48,250 1200 2.55 48,000 48,550 47,650 91,657 4,411,765,300
알서포트 (131370) 3,020 -40 -1.31 3,080 3,080 2,990 139,216 420,342,775
이브이첨단소재 (131400) 1,990 -15 -.75 2,010 2,030 1,990 579,420 1,158,779,670
파인텍 (131760) 921 7 .77 924 995 920 891,674 844,138,316
두산테스나 (131970) 41,400 1550 3.89 40,000 42,500 39,950 612,667 25,404,715,675
메가엠디 (133750) 1,992 -6 -.3 1,998 2,005 1,991 24,468 48,803,048
이퓨쳐 (134060) 4,390 -55 -1.24 4,445 4,445 4,375 3,800 16,725,095
탑코미디어 (134580) 2,730 -70 -2.5 2,825 2,925 2,690 854,869 2,387,150,234
원일티엔아이 (136150) 23,450 -550 -2.29 23,900 24,500 23,400 100,873 2,385,988,650
아셈스 (136410) 10,910 -220 -1.98 11,130 11,230 10,860 66,245 724,737,930
하림 (136480) 3,015 -15 -.5 3,025 3,035 3,005 326,701 984,898,627
윈스테크넷 (136540) 12,790 90 .71 12,720 12,830 12,660 21,175 269,562,715
나래나노텍 (137080) 3,275 -85 -2.53 3,360 3,360 3,255 13,272 43,622,486
피엔티 (137400) 37,050 -450 -1.2 37,350 37,900 37,000 162,388 6,074,537,000
넥스트아이 (137940) 357 -3 -.83 360 364 355 142,590 51,144,941
제이씨케미칼 (137950) 3,535 -40 -1.12 3,575 3,640 3,525 28,118 99,607,724
신진에스엠 (138070) 2,230 0 0 2,230 2,245 2,215 25,294 56,316,835
오이솔루션 (138080) 10,810 -80 -.73 10,880 10,880 10,470 24,471 261,646,390
협진 (138360) 780 -14 -1.76 794 798 773 162,113 126,699,218
나이벡 (138610) 25,850 -50 -.19 25,900 25,950 25,300 62,862 1,608,996,100
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,310 -40 -1.7 2,360 2,365 2,305 42,863 99,630,531
서플러스글로벌 (140070) 2,600 10 .39 2,570 2,635 2,560 215,146 559,715,497
메지온 (140410) 66,400 6800 11.41 60,100 67,800 58,300 332,501 21,036,514,900
카티스 (140430) 2,305 15 .66 2,385 2,385 2,275 54,173 125,128,115
대창스틸 (140520) 2,165 -45 -2.04 2,205 2,280 2,145 51,365 113,202,449
알에스오토메이션 (140670) 14,590 -350 -2.34 15,150 15,300 14,000 215,817 3,197,845,230
파크시스템스 (140860) 275,500 -7500 -2.65 280,000 284,000 273,000 63,693 17,691,431,000
비아트론 (141000) 8,640 100 1.17 8,540 8,700 8,470 18,205 156,079,540
리가켐바이오 (141080) 156,300 2900 1.89 155,000 156,500 151,100 339,052 52,449,231,950
유니트론텍 (142210) 6,500 -80 -1.22 6,620 6,680 6,470 166,855 1,091,698,250
녹십자엠에스 (142280) 4,175 -45 -1.07 4,155 4,210 4,100 89,576 372,019,614
모아라이프플러스 (142760) 1,542 -42 -2.65 1,583 1,583 1,525 182,824 283,109,549
아이디스 (143160) 17,870 -140 -.78 18,020 18,070 17,650 11,884 212,118,440
사람인 (143240) 14,340 10 .07 14,300 14,440 14,230 29,578 422,826,860
영우디에스피 (143540) 752 -5 -.66 764 764 745 57,638 43,337,294
지씨셀 (144510) 20,600 50 .24 20,550 20,750 20,300 18,597 381,868,075
뉴파워프라즈마 (144960) 5,600 40 .72 5,560 5,660 5,540 258,858 1,451,331,070
휴젤 (145020) 310,500 -3000 -.96 313,500 313,500 304,500 73,652 22,687,391,470
노브랜드 (145170) 4,710 -85 -1.77 4,750 4,795 4,705 32,774 155,184,610
율촌 (146060) 1,263 0 0 1,262 1,263 1,243 44,465 55,683,714
비씨엔씨 (146320) 13,460 -240 -1.75 13,720 13,940 13,460 112,765 1,540,469,370
피엠티 (147760) 2,900 140 5.07 2,750 3,000 2,710 106,575 313,383,550
제룡산업 (147830) 6,340 -40 -.63 6,390 6,450 6,320 80,972 515,701,895
세경하이테크 (148150) 6,250 40 .64 6,210 6,370 6,210 237,050 1,494,115,285
알엔투테크놀로지 (148250) 7,980 -630 -7.32 8,900 9,770 7,570 527,031 4,532,131,365
비큐AI (148780) 1,878 -11 -.58 1,900 1,919 1,860 292,405 547,006,689
에이치와이티씨 (148930) 3,755 -10 -.27 3,770 3,825 3,705 10,388 38,894,350
아바텍 (149950) 10,390 670 6.89 9,730 12,310 9,730 1,453,812 16,588,837,050
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,915 35 .72 4,905 4,970 4,855 39,790 195,284,448
KG에코솔루션 (151860) 6,020 0 0 6,040 6,100 5,990 55,698 335,969,150
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,690 -30 -.39 7,710 7,720 7,630 176 1,348,100
우리이앤엘 (153490) 722 7 .98 715 724 700 142,581 100,787,891
옵티팜 (153710) 5,130 -90 -1.72 5,240 5,240 5,090 33,828 174,242,760
아시아종묘 (154030) 2,085 -25 -1.18 2,135 2,135 2,070 46,890 98,447,289
다산솔루에타 (154040) 1,226 12 .99 1,214 1,226 1,200 11,626 14,105,509
와이엠씨 (155650) 3,730 -20 -.53 3,750 3,750 3,700 30,888 114,903,805
엘앤케이바이오 (156100) 8,710 -50 -.57 8,760 8,930 8,680 155,309 1,361,069,705
아톤 (158430) 8,030 -410 -4.86 8,560 8,580 7,950 1,084,014 8,973,553,900
아스플로 (159010) 4,500 530 13.35 3,965 5,070 3,945 3,213,622 15,241,372,174
제로투세븐 (159580) 4,535 -25 -.55 4,570 4,580 4,530 45,844 208,510,728
에코글로우 (159910) 609 -44 -6.74 654 665 609 200,017 125,877,871
하이젠알앤엠 (160190) 47,950 850 1.8 50,100 50,600 47,100 630,977 30,740,691,575
NEW (160550) 2,600 -25 -.95 2,660 2,670 2,590 198,788 518,980,312
싸이맥스 (160980) 16,500 630 3.97 16,030 16,650 15,940 131,523 2,148,496,475
필옵틱스 (161580) 38,500 2200 6.06 37,200 39,800 37,200 1,026,548 39,587,770,775
신스틸 (162300) 2,070 -10 -.48 2,080 2,085 2,050 48,598 100,299,250
에어레인 (163280) 16,520 -440 -2.59 17,000 17,050 16,510 38,125 635,076,090
핑거 (163730) 12,760 -600 -4.49 13,560 13,560 12,600 186,322 2,426,719,610
하나머티리얼즈 (166090) 40,050 700 1.78 39,750 40,850 39,000 408,485 16,326,395,225
코아스템켐온 (166480) 1,820 -95 -4.96 1,948 1,948 1,775 284,480 527,336,869
내츄럴엔도텍 (168330) 2,790 -85 -2.96 2,875 2,900 2,790 65,790 186,159,188
펨트론 (168360) 21,900 3230 17.3 18,850 22,450 18,850 849,188 18,038,188,655
엠브레인 (169330) 2,065 5 .24 2,035 2,090 2,035 2,496 5,153,485
현대공업 (170030) 6,130 30 .49 6,110 6,140 6,060 60,853 371,237,360
파이오링크 (170790) 9,070 190 2.14 8,880 9,150 8,880 38,317 346,371,540
엘티씨 (170920) 20,150 670 3.44 21,000 21,800 19,740 1,276,930 26,355,727,385
램테크놀러지 (171010) 4,460 60 1.36 4,460 4,550 4,410 220,783 991,787,866
선익시스템 (171090) 42,250 -150 -.35 42,700 43,100 42,000 64,351 2,735,079,275
라이온켐텍 (171120) 2,215 -5 -.23 2,220 2,225 2,200 79,533 175,723,687
에이엘티 (172670) 9,120 -450 -4.7 9,580 9,790 9,090 150,926 1,418,966,940
오파스넷 (173130) 6,420 -150 -2.28 6,570 6,590 6,410 76,827 495,520,760
에프엔씨엔터 (173940) 3,170 -30 -.94 3,200 3,230 3,130 3,266 10,366,035
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 15,400 1520 10.95 13,900 15,580 13,590 599,136 8,970,902,620
휴먼테크놀로지 (175140) 5,240 0 0 5,240 5,350 5,170 37,906 198,780,380
아이큐어 (175250) 2,170 0 0 0 0 0 0 0
듀켐바이오 (176750) 9,870 -150 -1.5 10,110 10,110 9,780 132,593 1,309,335,390
베셀 (177350) 1,618 6 .37 1,612 1,699 1,588 538,350 874,950,613
파버나인 (177830) 2,990 -35 -1.16 3,025 3,035 2,990 34,900 104,999,945
쓰리에이로직스 (177900) 7,570 60 .8 7,510 7,820 7,510 224,322 1,718,224,885
서진시스템 (178320) 22,250 -250 -1.11 22,600 22,600 22,150 308,371 6,884,947,750
일월지엠엘 (178780) 2,975 -60 -1.98 3,035 3,085 2,930 60,671 180,803,870
엠아이텍 (179290) 7,200 0 0 7,160 7,200 7,120 22,284 159,283,760
애드바이오텍 (179530) 3,890 60 1.57 3,840 4,200 3,830 917,364 3,672,006,948
유티아이 (179900) 23,950 -1200 -4.77 24,700 24,950 23,750 110,176 2,663,008,850
DXVX (180400) 2,260 40 1.8 2,310 2,415 2,255 400,249 927,068,960
큐브엔터 (182360) 15,980 -70 -.44 16,130 16,130 15,950 66,997 1,072,313,455
엔케이맥스 (182400) 3,685 0 0 0 0 0 0 0
코미코 (183300) 100,100 -1200 -1.18 100,800 103,200 99,200 119,248 12,017,789,800
엔지켐생명과학 (183490) 1,142 7 .62 1,146 1,158 1,128 253,876 289,477,811
SGA솔루션즈 (184230) 792 -12 -1.49 806 816 782 862,524 684,693,329
아이진 (185490) 2,600 -20 -.76 2,620 2,620 2,500 121,373 310,687,536
그린플러스 (186230) 6,680 20 .3 6,680 6,730 6,590 18,123 120,318,120
디티앤씨 (187220) 2,875 -25 -.86 2,900 2,925 2,850 24,936 71,929,115
신화콘텍 (187270) 3,540 -25 -.7 3,565 3,590 3,510 90,753 322,291,038
HLB제넥스 (187420) 3,190 -140 -4.2 3,330 3,330 3,140 122,880 391,809,320
현대ADM (187660) 2,600 170 7 2,430 2,750 2,410 6,266,057 16,333,877,726
나노 (187790) 1,971 110 5.91 1,820 1,988 1,820 521,469 1,004,631,114
디바이스 (187870) 12,370 -380 -2.98 12,560 12,690 12,320 12,617 157,512,530
바이오포트 (188040) 12,230 -120 -.97 12,510 12,510 12,000 40,177 487,978,535
세니젠 (188260) 2,450 -50 -2 2,495 2,495 2,420 9,956 24,361,544
인텔리안테크 (189300) 50,000 -1800 -3.47 51,000 51,100 49,150 89,978 4,482,241,800
씨이랩 (189330) 5,430 40 .74 5,390 5,540 5,390 155,223 846,156,820
포시에스 (189690) 2,230 0 0 2,220 2,270 2,220 112,064 251,295,240
서전기전 (189860) 3,100 -5 -.16 3,115 3,155 3,070 20,653 64,242,930
흥국에프엔비 (189980) 1,813 -23 -1.25 1,831 1,843 1,812 105,974 193,325,854
나무가 (190510) 17,790 -150 -.84 17,970 18,410 17,760 211,113 3,809,777,710
코리아에셋투자증권 (190650) 7,090 40 .57 7,100 7,100 7,000 10,413 73,461,980
육일씨엔에쓰 (191410) 1,688 -14 -.82 1,697 1,697 1,680 7,811 13,168,438
테고사이언스 (191420) 18,970 230 1.23 18,740 19,370 18,740 10,333 196,927,520
케이사인 (192250) 12,840 -170 -1.31 13,290 13,300 12,600 305,881 3,942,270,155
윈하이텍 (192390) 2,700 25 .93 2,675 2,720 2,660 9,344 25,007,040
오늘이엔엠 (192410) 1,457 -63 -4.14 1,550 1,550 1,457 143,314 211,958,656
슈피겐코리아 (192440) 24,000 -200 -.83 24,400 24,400 23,850 6,696 160,087,300
링크드 (193250) 462 -4 -.86 461 467 460 47,427 21,956,549
데브시스터즈 (194480) 56,400 2800 5.22 54,100 57,800 53,900 74,579 4,143,224,200
노바렉스 (194700) 19,790 20 .1 19,650 19,890 19,500 141,425 2,787,371,065
마니커에프앤지 (195500) 2,805 -15 -.53 2,800 2,820 2,795 25,840 72,474,665
HK이노엔 (195940) 47,650 1100 2.36 46,650 47,750 45,900 243,054 11,426,597,175
에이비프로바이오 (195990) 205 -4 -1.91 209 210 203 1,243,248 256,109,093
알테오젠 (196170) 507,000 34500 7.3 507,000 529,000 495,500 1,005,543 513,522,852,500
HLB펩 (196300) 7,180 -100 -1.37 7,230 7,380 7,140 11,099 80,313,820
코아시아씨엠 (196450) 977 -20 -2.01 1,008 1,008 968 212,453 207,803,160
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,440 -43 -2.9 1,482 1,492 1,435 195,502 284,795,556
디지캡 (197140) 2,005 -35 -1.72 2,030 2,120 2,000 26,520 53,911,460
캐프 (198080) 2,300 -5 -.22 2,305 2,310 2,275 43,431 99,666,215
강동씨앤엘 (198440) 1,290 -15 -1.15 1,306 1,315 1,290 53,541 69,544,415
한주라이트메탈 (198940) 725 -10 -1.36 735 735 716 97,661 70,434,613
케이엔알시스템 (199430) 13,350 -300 -2.2 13,800 13,980 13,320 342,700 4,645,394,070
뱅크웨어글로벌 (199480) 7,050 -430 -5.75 7,360 7,450 7,010 838,697 6,007,229,305
레이저옵텍 (199550) 7,350 -80 -1.08 7,490 7,580 7,350 85,411 635,738,130
바이오인프라 (199730) 5,180 0 0 5,160 5,320 5,150 4,835 25,074,410
툴젠 (199800) 39,800 2400 6.42 37,400 39,850 36,300 31,735 1,208,621,875
제일일렉트릭 (199820) 10,300 -180 -1.72 10,480 10,590 10,280 175,512 1,825,548,770
콜마비앤에이치 (200130) 15,870 120 .76 15,500 15,960 15,500 128,257 2,019,954,845
텔콘RF제약 (200230) 1,271 -10 -.78 1,281 1,293 1,257 1,503,748 1,911,851,477
아티스트스튜디오 (200350) 8,240 -140 -1.67 8,410 8,410 8,220 30,500 251,994,785
에이팩트 (200470) 4,755 480 11.23 4,400 4,940 4,320 2,604,024 12,369,866,984
휴메딕스 (200670) 64,100 2300 3.72 62,600 64,300 61,800 281,756 17,821,798,750
에이디테크놀로지 (200710) 27,400 450 1.67 27,000 28,300 26,550 588,132 16,080,729,700
비씨월드제약 (200780) 4,520 150 3.43 4,360 4,560 4,305 50,135 222,707,480
미투온 (201490) 6,160 -240 -3.75 6,440 6,480 6,110 2,901,205 18,187,925,070
에이비온 (203400) 5,240 40 .77 5,360 5,360 5,140 111,439 579,842,850
유니온바이오메트릭스 (203450) 3,270 -5 -.15 3,275 3,275 3,190 38,184 122,595,380
드림시큐리티 (203650) 3,675 0 0 3,740 3,805 3,655 1,284,332 4,788,239,139
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,420 -25 -1.02 2,430 2,475 2,405 129,259 313,476,650
제이앤티씨 (204270) 22,600 -300 -1.31 22,600 23,950 22,250 421,895 9,707,352,650
티쓰리 (204610) 2,080 -20 -.95 2,075 2,120 2,075 145,039 303,322,195
글로벌텍스프리 (204620) 5,860 -130 -2.17 6,000 6,020 5,810 1,567,184 9,217,221,835
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,073 0 0 1,073 1,084 1,062 80,061 85,892,440
엑셈 (205100) 2,470 -5 -.2 2,480 2,490 2,445 935,103 2,307,235,312
휴마시스 (205470) 1,398 -24 -1.69 1,423 1,425 1,391 732,593 1,026,297,204
넥써쓰 (205500) 3,320 10 .3 3,330 3,360 3,205 305,080 1,003,888,386
베노티앤알 (206400) 2,355 -210 -8.19 2,530 2,655 2,280 602,079 1,465,053,010
덱스터 (206560) 5,420 -140 -2.52 5,610 5,620 5,420 42,799 234,853,095
바디텍메드 (206640) 14,590 -120 -.82 14,750 14,910 14,540 36,938 539,317,375
유바이오로직스 (206650) 14,130 0 0 14,250 14,300 13,900 156,558 2,197,856,600
미스터블루 (207760) 1,859 -88 -4.52 1,936 1,943 1,851 3,316,529 6,249,905,992
정다운 (208140) 2,670 -5 -.19 2,675 2,685 2,665 52,644 140,624,282
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,970 -55 -1.82 3,040 3,050 2,880 30,924 91,978,075
셀바스헬스케어 (208370) 3,980 -35 -.87 4,015 4,035 3,975 42,786 171,071,411
썸에이지 (208640) 445 -4 -.89 447 458 440 1,758,698 787,777,574
포톤 (208710) 2,310 170 7.94 2,145 2,400 2,145 514,834 1,193,732,147
엔지스테크널러지 (208860) 1,812 -54 -2.89 1,856 1,856 1,803 49,170 89,669,026
와이제이링크 (209640) 3,620 -55 -1.5 3,675 3,740 3,620 130,278 477,841,342
캔버스엔 (210120) 1,390 175 14.4 1,236 1,431 1,225 4,154,370 5,638,542,390
인카금융서비스 (211050) 13,130 -310 -2.31 13,440 13,590 13,040 129,210 1,718,464,630
AP위성 (211270) 12,910 -30 -.23 13,000 13,000 12,790 43,017 553,370,890
네오오토 (212560) 5,820 20 .34 5,810 5,855 5,780 15,296 88,881,275
아이에스티이 (212710) 12,070 -60 -.49 12,130 12,470 11,860 412,006 5,034,136,590
덕산네오룩스 (213420) 49,850 3750 8.13 46,700 51,700 46,700 779,786 39,139,836,850
클래시스 (214150) 52,900 -200 -.38 53,100 53,800 52,800 118,029 6,258,798,850
헥토이노베이션 (214180) 17,880 -160 -.89 18,320 18,320 17,650 92,798 1,666,072,095
라파스 (214260) 14,400 -100 -.69 14,640 14,700 14,270 15,682 225,844,115
FSN (214270) 2,435 -80 -3.18 2,520 2,590 2,430 411,554 1,026,526,308
케어젠 (214370) 68,600 600 .88 69,500 71,000 67,900 211,784 14,702,803,750
아이쓰리시스템 (214430) 88,100 -400 -.45 88,500 88,500 86,000 26,912 2,347,940,400
파마리서치 (214450) 609,000 12000 2.01 596,000 613,000 582,000 134,741 80,577,386,000
더바이오메드 (214610) 4,590 80 1.77 4,460 4,640 4,460 14,138 64,896,280
디알텍 (214680) 2,240 -35 -1.54 2,280 2,290 2,215 369,320 829,780,337
골프존 (215000) 60,900 -500 -.81 61,800 61,800 60,800 16,624 1,014,206,500
솔디펜스 (215090) 739 0 0 0 0 0 0 0
로보로보 (215100) 7,030 270 3.99 6,870 7,630 6,830 10,753,110 77,460,056,470
메가스터디교육 (215200) 46,700 -1200 -2.51 47,550 47,900 46,700 19,637 924,375,200
우리산업 (215360) 8,400 -70 -.83 8,490 8,510 8,390 15,331 129,556,510
우정바이오 (215380) 1,736 -34 -1.92 1,770 1,770 1,718 150,475 261,518,110
토박스코리아 (215480) 2,290 -20 -.87 2,310 2,360 2,285 10,979 25,371,060
신라젠 (215600) 3,340 15 .45 3,350 3,365 3,270 886,377 2,945,055,624
이노인스트루먼트 (215790) 445 0 0 445 447 444 23,729 10,556,482
인크로스 (216050) 7,590 20 .26 7,570 7,640 7,540 36,172 274,444,450
제테마 (216080) 6,300 -100 -1.56 6,400 6,420 6,300 40,526 256,580,660
제너셈 (217190) 9,230 110 1.21 9,150 9,520 9,140 85,584 800,624,305
넵튠 (217270) 6,110 -90 -1.45 6,200 6,290 6,060 69,993 430,132,020
싸이토젠 (217330) 2,405 -55 -2.24 2,460 2,470 2,365 101,909 245,117,066
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 2,370 25 1.07 2,355 2,405 2,315 369,102 871,846,582
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,592 -8 -.5 1,596 1,604 1,557 403,893 637,882,036
원익피앤이 (217820) 2,770 -45 -1.6 2,815 2,865 2,720 114,577 320,414,997
미래생명자원 (218150) 3,490 -25 -.71 3,515 3,530 3,465 67,438 234,698,667
RFHIC (218410) 32,150 100 .31 32,250 32,750 31,850 113,598 3,650,346,975
타이거일렉 (219130) 25,700 1000 4.05 24,900 26,500 24,650 107,349 2,752,103,900
링크제니시스 (219420) 5,320 0 0 5,320 5,370 5,300 59,880 319,511,750
디와이디 (219550) 251 23 10.09 230 285 226 10,599,373 2,706,122,661
한국비티비 (219750) 1,100 95 9.45 1,001 1,175 1,001 730,949 797,055,224
퓨쳐켐 (220100) 18,610 30 .16 18,710 18,760 18,310 278,407 5,173,323,860
핸디소프트 (220180) 2,675 -35 -1.29 2,805 2,805 2,660 19,677 53,200,620
켐트로스 (220260) 4,025 -40 -.98 4,065 4,080 4,000 43,217 174,212,805
유투바이오 (221800) 3,215 -25 -.77 3,225 3,275 3,195 29,492 95,437,745
하이즈항공 (221840) 2,315 -20 -.86 2,305 2,335 2,280 36,298 83,587,955
케이디켐 (221980) 10,890 -130 -1.18 10,980 10,990 10,780 4,653 50,528,875
코스맥스엔비티 (222040) 3,865 -165 -4.09 3,975 3,990 3,860 32,167 125,492,092
씨아이에스 (222080) 6,700 -10 -.15 6,750 6,750 6,690 212,556 1,428,435,800
팬젠 (222110) 6,120 80 1.32 5,970 6,150 5,970 18,352 110,971,190
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 826 -25 -2.94 851 880 823 174,723 147,252,302
심텍 (222800) 36,800 3300 9.85 33,900 37,350 33,800 1,882,262 68,358,613,500
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,775 0 0 3,775 3,800 3,750 26,104 98,358,660
드림씨아이에스 (223250) 3,900 -10 -.26 3,855 3,940 3,820 364,014 1,415,689,470
사토시홀딩스 (223310) 3,030 350 13.06 2,680 3,380 2,680 3,238,835 9,730,173,917
더코디 (224060) 2,930 10 .34 2,990 3,000 2,895 20,707 61,008,385
에이텍모빌리티 (224110) 10,920 -200 -1.8 11,120 11,260 10,900 25,354 279,184,010
LK삼양 (225190) 1,726 -73 -4.06 1,799 1,799 1,708 1,240,129 2,148,844,246
제놀루션 (225220) 2,410 30 1.26 2,380 2,410 2,370 67,826 162,220,530
케이엠제약 (225430) 633 -13 -2.01 640 646 630 13,243 8,448,798
HC보광산업 (225530) 3,285 -75 -2.23 3,355 3,355 3,275 57,085 188,490,120
넥슨게임즈 (225570) 14,580 -50 -.34 14,580 14,720 14,380 117,796 1,713,081,150
패션플랫폼 (225590) 881 -21 -2.33 893 902 880 20,440 18,216,187
신테카바이오 (226330) 4,280 -115 -2.62 4,395 4,400 4,240 145,782 623,437,278
본느 (226340) 873 22 2.59 849 889 849 367,172 321,193,567
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,880 60 .77 7,850 7,940 7,740 139,064 1,087,073,850
엠디바이스 (226590) 21,350 1050 5.17 20,150 21,600 20,150 533,485 11,306,092,500
올릭스 (226950) 101,700 1600 1.6 100,700 102,700 98,000 1,383,856 138,794,251,300
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 906 -3 -.33 935 935 902 41,992 38,265,686
엔투텍 (227950) 466 -10 -2.1 476 478 466 531,592 250,068,951
동양파일 (228340) 1,831 -1 -.05 1,851 1,882 1,831 28,180 51,978,398
레이 (228670) 6,250 -160 -2.5 6,500 6,500 6,150 107,945 672,446,110
지노믹트리 (228760) 24,300 700 2.97 24,250 24,700 23,000 191,602 4,562,555,100
레이언스 (228850) 5,970 20 .34 5,950 6,030 5,880 12,137 72,030,215
젠큐릭스 (229000) 1,536 0 0 1,551 1,558 1,525 37,782 58,011,891
에치에프알 (230240) 15,470 -710 -4.39 16,210 16,210 15,130 201,381 3,115,452,445
에코마케팅 (230360) 14,310 -10 -.07 14,400 14,620 14,240 133,192 1,923,201,700
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 13,870 300 2.21 14,100 14,290 13,750 1,783,149 24,968,394,030
라온테크 (232680) 8,420 130 1.57 8,380 8,560 8,295 110,337 930,034,700
아이티센피엔에스 (232830) 2,505 -95 -3.65 2,600 2,650 2,485 88,400 224,680,737
싸이닉솔루션 (234030) 9,830 150 1.55 9,590 10,030 9,510 1,054,682 10,330,720,185
폴라리스세원 (234100) 1,254 -20 -1.57 1,277 1,288 1,252 342,733 433,630,062
에스트래픽 (234300) 3,880 -25 -.64 3,910 3,925 3,855 138,359 536,129,880
헥토파이낸셜 (234340) 17,930 -670 -3.6 18,600 18,680 17,890 505,542 9,188,985,060
녹십자웰빙 (234690) 10,200 50 .49 10,160 10,200 10,080 26,188 265,502,950
자이글 (234920) 5,320 -40 -.75 5,300 5,440 5,290 52,153 278,271,900
메드팩토 (235980) 4,675 85 1.85 4,590 4,695 4,495 307,785 1,412,689,021
슈프리마 (236200) 34,600 50 .14 34,650 34,800 34,000 20,994 721,508,650
엔비티 (236810) 3,225 -45 -1.38 3,260 3,330 3,215 79,409 256,595,496
에스티팜 (237690) 94,800 800 .85 94,300 95,000 93,100 116,085 10,926,474,800
피앤씨테크 (237750) 4,480 -105 -2.29 4,590 4,590 4,480 23,546 106,267,495
플레이디 (237820) 5,280 10 .19 5,270 5,400 5,220 79,320 419,660,220
클리오 (237880) 14,650 200 1.38 14,590 14,810 14,590 67,394 989,590,415
앤디포스 (238090) 1,828 -31 -1.67 1,860 1,860 1,820 43,672 79,742,299
얼라인드 (238120) 3,355 40 1.21 3,315 3,370 3,305 23,410 78,428,110
비피도 (238200) 4,065 15 .37 4,050 4,100 4,000 7,062 28,611,420
힘스 (238490) 3,900 25 .65 3,875 3,930 3,875 45,398 176,919,395
이스트에이드 (239340) 2,255 -55 -2.38 2,310 2,330 2,235 187,117 422,595,862
에이치엘사이언스 (239610) 11,060 -440 -3.83 11,500 11,600 11,010 5,783 64,826,230
피엔에이치테크 (239890) 6,260 80 1.29 6,210 6,400 6,210 143,125 904,280,270
동방메디컬 (240550) 11,100 40 .36 11,240 11,440 11,020 177,241 1,995,734,780
유진테크놀로지 (240600) 4,555 -90 -1.94 4,645 4,675 4,530 26,410 120,612,000
원익IPS (240810) 46,800 1200 2.63 45,500 47,800 45,450 706,723 33,094,263,300
DSC인베스트먼트 (241520) 7,580 -150 -1.94 7,690 7,850 7,560 818,639 6,277,101,655
유니테크노 (241690) 3,260 -25 -.76 3,285 3,300 3,230 127,688 415,776,490
코스메카코리아 (241710) 70,000 3300 4.95 68,200 71,400 67,600 136,379 9,544,819,250
메카로 (241770) 18,030 820 4.76 17,230 18,360 16,430 130,498 2,331,408,285
티이엠씨씨엔에스 (241790) 8,300 160 1.97 8,190 8,460 8,120 111,058 921,414,705
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,550 330 3.58 9,500 9,630 9,340 49,893 474,639,640
나무기술 (242040) 1,498 5 .33 1,493 1,500 1,476 284,968 424,516,859
휴온스 (243070) 31,650 700 2.26 31,150 31,750 30,600 32,981 1,032,990,825
신흥에스이씨 (243840) 4,835 185 3.98 4,655 5,040 4,655 1,204,483 5,899,092,153
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) 1,424 -15 -1.04 1,439 1,441 1,422 89,064 127,534,787
티앤알바이오팹 (246710) 2,135 -170 -7.38 2,305 2,310 2,110 429,392 926,674,367
아스타 (246720) 7,080 360 5.36 6,720 7,080 6,720 32,605 225,612,060
SCL사이언스 (246960) 2,565 -85 -3.21 2,655 2,695 2,550 76,434 197,551,010
에코프로비엠 (247540) 118,100 -700 -.59 119,000 120,600 117,800 281,523 33,451,753,800
나노씨엠에스 (247660) 5,040 -10 -.2 5,000 5,060 4,955 8,651 43,258,792
보라티알 (250000) 9,530 0 0 9,480 9,610 9,480 7,427 70,689,150
모비스 (250060) 2,705 10 .37 2,720 2,775 2,700 384,108 1,050,502,723
예선테크 (250930) 459 -8 -1.71 467 476 455 156,908 72,943,194
바이오에프디엔씨 (251120) 18,370 310 1.72 18,120 18,460 17,960 19,704 358,422,040
와이엠티 (251370) 18,060 -110 -.61 17,940 18,900 17,940 236,975 4,358,858,830
브이원텍 (251630) 5,680 -90 -1.56 5,770 5,870 5,630 60,648 345,927,745
펌텍코리아 (251970) 63,200 2300 3.78 61,700 63,800 60,800 68,634 4,305,625,200
세화피앤씨 (252500) 904 29 3.31 880 924 880 869,898 786,969,480
샘씨엔에스 (252990) 6,910 710 11.45 6,600 7,000 6,440 5,594,168 38,120,037,830
스튜디오드래곤 (253450) 47,000 100 .21 47,450 47,850 46,850 95,308 4,511,233,050
네오셈 (253590) 10,320 180 1.78 10,330 10,610 10,250 876,621 9,112,811,620
수젠텍 (253840) 7,280 -110 -1.49 7,410 7,430 7,100 412,203 2,981,765,900
자비스 (254120) 1,388 -8 -.57 1,396 1,400 1,380 51,892 71,999,933
미래반도체 (254490) 18,050 40 .22 18,010 18,440 17,960 149,420 2,723,437,085
SG (255220) 2,215 -10 -.45 2,205 2,265 2,195 678,371 1,510,312,270
야스 (255440) 8,430 0 0 8,430 8,560 8,350 29,432 248,524,735
한독크린텍 (256150) 5,950 -20 -.34 5,930 5,980 5,930 3,410 20,277,280
포인트엔지니어링 (256630) 1,154 -9 -.77 1,163 1,166 1,149 54,976 63,423,347
한국비엔씨 (256840) 5,180 0 0 5,160 5,220 5,120 453,443 2,342,903,740
킵스파마 (256940) 11,020 -270 -2.39 11,290 11,320 10,910 98,924 1,095,171,290
피엔티엠에스 (257370) 3,230 70 2.22 3,160 3,230 3,130 88,662 282,036,277
실리콘투 (257720) 46,250 50 .11 46,300 46,950 45,200 704,145 32,576,290,050
케일럼 (258610) 1,865 -81 -4.16 1,960 1,960 1,864 118,096 221,880,170
소프트캠프 (258790) 1,537 224 17.06 1,706 1,706 1,463 16,793,107 27,293,617,067
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 12,880 -190 -1.45 12,990 12,990 12,530 164,915 2,096,721,735
알리코제약 (260660) 4,410 -10 -.23 4,440 4,500 4,360 37,686 165,798,795
씨티케이 (260930) 5,710 -110 -1.89 5,830 5,830 5,650 221,079 1,267,640,685
에스앤디 (260970) 115,000 -100 -.09 116,000 116,600 113,700 14,556 1,672,176,350
덴티스 (261200) 5,670 -10 -.18 5,700 5,710 5,650 24,647 139,920,480
차백신연구소 (261780) 2,745 -55 -1.96 2,805 2,830 2,720 72,075 199,606,373
에이프로 (262260) 5,770 -100 -1.7 5,860 5,870 5,750 41,055 238,559,295
아이퀘스트 (262840) 2,175 15 .69 2,170 2,185 2,150 31,913 69,176,745
디케이앤디 (263020) 3,175 10 .32 3,165 3,195 3,120 66,823 211,186,800
유틸렉스 (263050) 1,665 -53 -3.08 1,700 1,718 1,656 61,605 103,115,503
덕우전자 (263600) 4,775 165 3.58 4,620 5,080 4,620 304,087 1,484,046,901
디알젬 (263690) 6,130 50 .82 6,160 6,160 6,020 33,179 202,146,770
케어랩스 (263700) 5,630 -60 -1.05 5,870 5,870 5,540 104,200 591,850,555
디앤씨미디어 (263720) 15,370 -430 -2.72 15,800 15,830 15,370 55,349 860,518,440
펄어비스 (263750) 34,600 -100 -.29 34,650 34,900 34,400 114,894 3,973,769,700
유에스티 (263770) 2,120 -5 -.24 2,125 2,145 2,080 11,899 25,056,540
데이타솔루션 (263800) 5,250 -110 -2.05 5,410 5,420 5,250 83,473 441,714,490
상신전자 (263810) 3,020 0 0 3,020 3,085 2,985 56,962 171,352,748
지니언스 (263860) 26,800 700 2.68 30,000 30,000 26,250 298,509 8,388,615,100
휴엠앤씨 (263920) 4,750 -105 -2.16 4,805 4,950 4,690 32,382 154,990,622
유비쿼스 (264450) 9,130 -110 -1.19 9,240 9,240 9,100 14,902 135,967,945
씨앤지하이테크 (264660) 13,500 0 0 13,500 13,700 13,430 87,300 1,183,183,170
이랜시스 (264850) 5,230 -60 -1.13 5,370 5,420 5,230 577,908 3,064,148,290
AP시스템 (265520) 19,160 -260 -1.34 19,400 19,500 19,080 184,167 3,553,460,565
영화테크 (265560) 7,470 -110 -1.45 7,580 7,580 7,470 14,438 108,252,530
엔에프씨 (265740) 6,360 190 3.08 6,170 6,480 6,150 250,396 1,585,597,120
나인테크 (267320) 3,280 -30 -.91 3,305 3,315 3,260 843,351 2,766,740,327
배럴 (267790) 3,985 -25 -.62 3,985 4,300 3,950 96,800 398,268,278
매일유업 (267980) 36,000 350 .98 35,900 36,200 35,500 6,538 234,610,800
시스웍 (269620) 889 0 0 0 0 0 0 0
앱튼 (270520) 945 -37 -3.77 982 982 940 1,370,852 1,310,738,610
에브리봇 (270660) 19,270 -20 -.1 19,800 19,900 19,010 381,472 7,372,131,120
뉴트리 (270870) 5,410 10 .19 5,400 5,480 5,380 7,450 40,390,610
팸텍 (271830) 1,879 26 1.4 1,853 1,900 1,853 72,094 135,034,516
케이엔제이 (272110) 24,200 700 2.98 24,000 24,650 23,000 136,244 3,278,291,525
이녹스첨단소재 (272290) 25,200 500 2.02 24,650 25,800 24,650 277,525 7,055,280,500
와이즈버즈 (273060) 1,164 -29 -2.43 1,189 1,210 1,146 2,002,470 2,347,758,225
와이엠텍 (273640) 8,990 -10 -.11 9,290 9,290 8,940 12,976 117,605,655
켄코아에어로스페이스 (274090) 11,740 -150 -1.26 12,080 12,120 11,740 76,769 913,613,725
이노시뮬레이션 (274400) 4,440 -60 -1.33 4,500 4,525 4,410 12,264 54,568,975
에스에스알 (275630) 3,450 -40 -1.15 3,515 3,555 3,435 8,109 28,206,325
스코넥 (276040) 1,650 7 .43 1,658 1,658 1,634 107,684 176,996,388
한울앤제주 (276730) 2,070 -20 -.96 2,100 2,100 2,040 34,028 70,248,840
린드먼아시아 (277070) 5,860 160 2.81 5,740 5,910 5,700 46,445 269,894,765
인산가 (277410) 1,226 -16 -1.29 1,242 1,242 1,225 126,910 156,103,464
레인보우로보틱스 (277810) 314,500 4500 1.45 319,000 320,000 310,500 282,018 89,036,587,500
티에스아이 (277880) 5,390 -30 -.55 5,460 5,460 5,360 53,025 286,781,230
천보 (278280) 43,200 -450 -1.03 43,650 44,450 43,150 23,038 1,006,664,175
HLB바이오스텝 (278650) 1,367 -9 -.65 1,376 1,390 1,338 160,405 217,575,072
미디어젠 (279600) 10,290 -310 -2.92 10,510 10,540 10,010 5,563 57,470,910
레이크머티리얼즈 (281740) 13,120 130 1 12,990 13,300 12,800 315,094 4,107,632,935
금양그린파워 (282720) 10,890 380 3.62 10,500 10,890 10,400 109,071 1,168,129,630
코윈테크 (282880) 15,900 -840 -5.02 16,760 16,800 15,820 733,756 11,891,969,045
카이노스메드 (284620) 1,087 0 0 0 0 0 0 0
노바텍 (285490) 18,910 -100 -.53 19,070 19,110 18,820 24,844 470,741,780
진영 (285800) 2,015 15 .75 2,000 2,020 1,991 21,108 42,222,628
나노실리칸첨단소재 (286750) 1,988 123 6.6 1,871 2,055 1,871 955,918 1,879,077,098
인투셀 (287840) 39,650 1100 2.85 39,750 39,750 37,900 510,923 19,909,619,525
파라택시스코리아 (288330) 1,804 -100 -5.25 1,895 1,922 1,798 858,336 1,602,112,495
에스퓨얼셀 (288620) 11,770 -230 -1.92 12,000 12,000 11,690 54,407 643,611,450
모아데이타 (288980) 1,128 -17 -1.48 1,145 1,150 1,128 89,493 101,440,755
아이스크림에듀 (289010) 1,833 16 .88 1,817 1,868 1,815 94,032 172,569,250
SV인베스트먼트 (289080) 1,917 -13 -.67 1,930 2,050 1,902 1,502,431 2,937,856,873
자이언트스텝 (289220) 6,220 -200 -3.12 6,370 6,390 6,100 183,807 1,148,047,040
웨이비스 (289930) 9,220 -50 -.54 9,300 9,300 9,090 38,380 352,457,540
트윔 (290090) 8,710 100 1.16 8,720 8,910 8,690 8,785 77,344,170
DH오토리드 (290120) 2,400 -5 -.21 2,405 2,405 2,325 9,839 23,331,430
휴네시온 (290270) 4,285 -120 -2.72 4,410 4,485 4,200 253,818 1,096,995,602
신도기연 (290520) 1,595 -29 -1.79 1,624 1,624 1,585 15,198 24,338,760
디케이티 (290550) 9,150 340 3.86 8,820 9,430 8,810 326,364 3,019,516,365
신시웨이 (290560) 7,400 190 2.64 7,220 7,590 7,220 10,251 75,571,150
엘앤씨바이오 (290650) 57,100 2800 5.16 54,200 58,000 52,900 1,617,721 90,589,021,750
네오펙트 (290660) 1,091 -35 -3.11 1,126 1,131 1,091 91,173 100,508,923
대보마그네틱 (290670) 15,700 -80 -.51 15,780 15,890 15,540 12,798 200,623,960
소룩스 (290690) 5,090 -20 -.39 5,150 5,150 5,080 337,284 1,724,930,600
푸드나무 (290720) 2,000 -5 -.25 2,025 2,055 2,000 16,039 32,309,105
액트로 (290740) 5,300 90 1.73 5,210 5,300 5,180 5,384 28,108,090
엔피 (291230) 1,361 -30 -2.16 1,399 1,403 1,357 200,803 274,981,394
압타머사이언스 (291650) 1,048 -9 -.85 1,057 1,073 1,046 148,166 156,046,700
핀텔 (291810) 2,235 -5 -.22 2,250 2,290 2,120 23,554 52,036,420
카카오게임즈 (293490) 16,250 -60 -.37 16,340 16,430 16,200 112,761 1,838,951,650
나우IB (293580) 1,230 -16 -1.28 1,247 1,252 1,221 231,395 284,600,578
압타바이오 (293780) 8,340 50 .6 8,290 8,370 8,200 92,840 768,853,160
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 6,510 310 5 6,200 6,600 6,090 371,213 2,378,549,645
쿠콘 (294570) 37,150 -850 -2.24 38,450 38,450 37,150 46,821 1,761,317,375
서남 (294630) 2,905 -35 -1.19 2,945 2,975 2,900 240,877 703,349,625
에이치브이엠 (295310) 24,950 -850 -3.29 25,850 26,200 24,900 110,927 2,811,524,125
이노룰스 (296640) 6,320 -40 -.63 6,290 6,340 6,270 8,478 53,353,230
씨에스베어링 (297090) 6,850 -60 -.87 6,990 7,000 6,800 70,068 481,058,500
알로이스 (297570) 938 24 2.63 915 943 915 44,700 41,812,422
HB솔루션 (297890) 2,740 65 2.43 2,675 2,780 2,665 826,948 2,253,710,483
에스씨엠생명과학 (298060) 1,186 -48 -3.89 1,226 1,226 1,165 120,983 143,821,960
에이비엘바이오 (298380) 108,300 0 0 108,600 108,900 105,400 557,103 59,653,790,950
더네이쳐홀딩스 (298540) 10,120 -250 -2.41 10,350 10,350 10,040 38,730 393,475,835
슈어소프트테크 (298830) 4,870 -75 -1.52 4,990 4,990 4,855 86,021 422,649,431
하나기술 (299030) 25,600 -850 -3.21 26,450 26,950 25,500 64,095 1,670,141,325
더블유에스아이 (299170) 1,850 -21 -1.12 1,872 1,882 1,835 553,951 1,025,645,146
셀리드 (299660) 4,025 -170 -4.05 4,185 4,190 4,010 706,142 2,865,515,345
위지윅스튜디오 (299900) 888 -14 -1.55 902 912 886 537,370 480,316,715
플리토 (300080) 11,330 -590 -4.95 12,050 12,150 11,200 206,724 2,397,783,265
라온피플 (300120) 3,905 -40 -1.01 3,945 3,945 3,860 40,874 159,418,035
바이브컴퍼니 (301300) 4,685 -90 -1.88 4,775 4,790 4,640 26,101 122,245,240
이노메트리 (302430) 7,800 -20 -.26 7,850 7,930 7,770 9,410 73,606,170
리메드 (302550) 3,710 -40 -1.07 3,775 3,995 3,655 3,247,673 12,499,198,013
지니틱스 (303030) 894 -21 -2.3 915 915 894 37,214 33,611,921
프로티아 (303360) 4,645 -350 -7.01 4,995 4,995 4,595 312,728 1,467,552,649
이노뎁 (303530) 6,540 -100 -1.51 6,640 6,730 6,460 8,851 57,861,870
동국생명과학 (303810) 4,345 5 .12 4,340 4,345 4,265 130,190 560,340,919
솔트룩스 (304100) 33,800 -850 -2.45 34,850 34,950 33,750 262,356 8,918,885,875
에스바이오메딕스 (304360) 24,450 -450 -1.81 25,100 25,100 22,300 239,504 5,616,612,825
피플바이오 (304840) 1,687 -26 -1.52 1,700 1,712 1,575 128,829 214,470,667
마이크로디지탈 (305090) 10,770 -80 -.74 10,960 11,070 10,600 187,686 2,024,667,065
에스제이그룹 (306040) 4,050 -35 -.86 4,050 4,085 4,025 25,372 102,651,282
네온테크 (306620) 2,160 -10 -.46 2,170 2,230 2,160 196,338 428,770,207
아이엘 (307180) 2,510 -35 -1.38 2,555 2,555 2,495 88,512 222,182,400
원바이오젠 (307280) 5,600 60 1.08 5,650 5,660 5,570 39,729 223,118,100
국전약품 (307750) 4,075 15 .37 4,050 4,080 3,995 151,502 610,938,909
비투엔 (307870) 1,253 -12 -.95 1,265 1,374 1,246 200,097 254,007,764
컴퍼니케이 (307930) 6,310 -60 -.94 6,370 6,370 6,250 40,564 255,136,480
바이젠셀 (308080) 3,880 -30 -.77 3,880 3,950 3,790 60,823 233,868,481
형지글로벌 (308100) 1,969 -76 -3.72 2,065 2,065 1,966 1,251,538 2,506,529,137
셀비온 (308430) 19,840 1210 6.49 19,260 20,400 19,070 924,413 18,121,870,770
아이티켐 (309710) 27,500 2800 11.34 24,500 29,250 23,250 2,407,891 63,959,479,650
오하임앤컴퍼니 (309930) 3,000 15 .5 2,990 3,035 2,910 64,510 190,435,925
LB인베스트먼트 (309960) 5,270 -200 -3.66 5,420 5,430 5,250 91,052 483,513,560
애니플러스 (310200) 4,175 55 1.33 4,110 4,210 4,110 312,811 1,305,859,040
보로노이 (310210) 166,200 4600 2.85 161,900 167,700 157,300 122,989 20,074,192,800
디와이씨 (310870) 1,235 -32 -2.53 1,263 1,266 1,234 180,156 225,055,115
지오엘리먼트 (311320) 7,510 340 4.74 7,170 7,510 7,170 94,961 701,410,885
네오크레마 (311390) 10,410 560 5.69 9,700 10,570 9,660 380,801 3,899,460,320
CJ 바이오사이언스 (311690) 10,050 -30 -.3 10,060 10,130 9,970 11,509 115,458,610
에이에프더블류 (312610) 1,400 -9 -.64 1,399 1,409 1,381 20,339 28,393,980
캐리 (313760) 2,855 45 1.6 2,810 2,920 2,795 87,726 251,276,995
지놈앤컴퍼니 (314130) 2,740 45 1.67 2,740 2,750 2,680 90,513 244,915,787
알피바이오 (314140) 7,000 50 .72 6,960 7,100 6,950 25,909 181,988,900
바이오다인 (314930) 13,800 -140 -1 14,040 14,040 13,660 77,862 1,071,401,870
딥노이드 (315640) 4,950 -15 -.3 5,000 5,050 4,950 115,112 573,632,105
라닉스 (317120) 1,606 22 1.39 1,584 1,629 1,578 75,233 120,252,066
TS트릴리온 (317240) 210 -4 -1.87 213 213 209 758,631 159,827,852
덕산테코피아 (317330) 18,120 -340 -1.84 18,460 18,690 18,100 129,410 2,369,493,650
캐리소프트 (317530) 4,765 -95 -1.95 4,860 5,000 4,750 15,174 72,959,825
퀀타매트릭스 (317690) 4,490 -175 -3.75 4,685 4,775 4,490 281,945 1,295,254,208
엑스페릭스 (317770) 3,810 -65 -1.68 3,870 3,895 3,760 342,790 1,308,648,913
에스피시스템스 (317830) 10,040 -380 -3.65 10,450 10,680 9,940 1,344,810 13,795,896,110
대모 (317850) 6,970 -70 -.99 7,050 7,050 6,930 51,139 356,237,865
엔바이오니아 (317870) 13,490 40 .3 13,450 13,820 13,450 7,308 99,207,970
KBG (318000) 5,110 -10 -.2 5,110 5,190 5,100 35,829 183,990,290
팜스빌 (318010) 3,920 -85 -2.12 4,005 4,015 3,920 9,876 39,007,180
포인트모바일 (318020) 4,865 -135 -2.7 5,030 5,050 4,855 21,755 106,724,550
그래피 (318060) 8,770 -320 -3.52 9,060 9,150 8,750 305,188 2,699,678,325
셀바이오휴먼텍 (318160) 9,440 30 .32 9,460 9,810 9,400 54,578 525,755,390
비비씨 (318410) 9,090 -110 -1.2 9,130 9,260 9,080 29,241 267,947,585
현대무벡스 (319400) 9,590 410 4.47 9,200 9,830 9,110 4,733,852 44,941,168,410
피에스케이 (319660) 31,550 450 1.45 31,350 32,250 30,750 588,396 18,557,923,825
한울반도체 (320000) 2,370 10 .42 2,410 2,520 2,355 457,627 1,107,788,419
프로이천 (321260) 2,230 10 .45 2,215 2,310 2,210 419,664 950,914,582
센서뷰 (321370) 1,318 24 1.85 1,294 1,396 1,293 841,324 1,132,114,880
티움바이오 (321550) 5,750 140 2.5 5,720 5,850 5,580 106,865 607,750,910
아티스트컴퍼니 (321820) 5,740 -110 -1.88 5,850 5,880 5,720 30,581 176,064,600
LS티라유텍 (322180) 5,770 80 1.41 5,750 6,030 5,750 320,126 1,879,852,765
오로스테크놀로지 (322310) 28,300 950 3.47 27,500 29,250 27,250 309,919 8,755,896,400
제이엘케이 (322510) 5,980 20 .34 6,080 6,100 5,890 112,186 668,310,690
코퍼스코리아 (322780) 1,288 -24 -1.83 1,311 1,312 1,252 443,566 565,766,060
태성 (323280) 26,350 200 .76 26,000 27,200 25,800 238,625 6,326,544,125
다원넥스뷰 (323350) 6,500 40 .62 6,460 6,560 6,290 22,790 146,504,200
박셀바이오 (323990) 10,100 850 9.19 10,560 10,560 9,890 562,115 5,679,615,565
RF머트리얼즈 (327260) 14,260 800 5.94 13,480 14,800 13,200 226,137 3,201,168,455
루닛 (328130) 42,500 -850 -1.96 43,450 43,700 42,450 141,647 6,077,788,625
솔트웨어 (328380) 1,007 -1 -.1 1,009 1,031 996 35,444 35,556,754
위더스제약 (330350) 7,360 170 2.36 7,300 7,360 7,110 99,796 723,891,170
스톤브릿지벤처스 (330730) 4,405 -45 -1.01 4,450 4,450 4,350 49,370 215,770,410
네패스아크 (330860) 17,750 890 5.28 16,990 18,200 16,990 254,032 4,528,475,275
포커스에이아이 (331380) 2,335 0 0 2,250 2,370 2,090 258,988 574,984,355
밸로프 (331520) 599 -2 -.33 599 605 597 86,470 51,793,300
아우토크립트 (331740) 15,080 -440 -2.84 15,480 15,480 14,890 90,261 1,362,646,330
셀레믹스 (331920) 3,020 -105 -3.36 3,090 3,150 3,020 7,833 24,276,470
누보 (332290) 1,313 20 1.55 1,300 1,334 1,291 427,055 561,429,651
아이디피 (332370) 5,140 -10 -.19 5,120 5,200 5,120 7,205 37,139,935
PS일렉트로닉스 (332570) 6,870 620 9.92 6,450 7,180 6,340 13,570,229 93,003,405,595
모코엠시스 (333050) 1,621 -5 -.31 1,631 1,648 1,601 554,999 899,900,149
일승 (333430) 7,740 -190 -2.4 7,960 7,980 7,700 748,036 5,841,974,445
엔시스 (333620) 7,080 -70 -.98 7,100 7,160 7,020 18,122 127,933,590
프레스티지바이오로직스 (334970) 3,685 35 .96 3,705 3,785 3,650 228,230 848,183,840
프리시젼바이오 (335810) 3,290 -30 -.9 3,360 3,360 3,185 36,002 116,594,866
윙스풋 (335870) 2,495 80 3.31 2,495 2,530 2,385 107,667 266,127,605
비올 (335890) 20,900 4800 29.81 18,520 20,900 18,400 327,147 6,648,113,835
웨이버스 (336060) 1,119 -5 -.44 1,124 1,133 1,109 194,527 216,518,083
원텍 (336570) 10,130 90 .9 10,050 10,190 9,890 791,463 7,938,251,110
탑런토탈솔루션 (336680) 3,990 -60 -1.48 4,015 4,065 3,970 56,708 227,348,260
젝시믹스 (337930) 5,290 -80 -1.49 5,370 5,450 5,270 109,056 580,267,960
뷰노 (338220) 23,900 1200 5.29 23,900 24,350 23,500 274,677 6,561,757,025
와이바이오로직스 (338840) 14,540 170 1.18 14,600 14,670 14,140 557,580 8,031,232,950
아이비김영 (339950) 2,030 25 1.25 1,997 2,065 1,996 74,803 151,958,127
다보링크 (340360) 1,750 105 6.38 1,679 1,796 1,636 582,737 998,139,842
세림B&G (340440) 1,719 -24 -1.38 1,743 1,787 1,715 138,406 239,355,397
지씨지놈 (340450) 8,000 -80 -.99 8,010 8,050 7,930 69,766 556,817,940
티앤엘 (340570) 50,100 -900 -1.76 51,400 51,500 50,000 44,071 2,214,429,850
시선AI (340810) 3,570 -125 -3.38 3,700 3,740 3,570 80,832 295,275,706
유일에너테크 (340930) 1,636 -18 -1.09 1,654 1,674 1,620 161,642 264,443,802
오아 (342870) 12,650 -290 -2.24 13,080 13,180 12,590 178,917 2,297,174,465
이노진 (344860) 1,748 -22 -1.24 1,770 1,770 1,747 26,301 46,109,744
센코 (347000) 2,415 -20 -.82 2,465 2,465 2,410 81,212 196,791,015
스피어 (347700) 10,590 -640 -5.7 11,100 11,160 10,530 305,360 3,282,795,450
피엔케이피부임상연구센타 (347740) 2,910 10 .34 2,910 2,945 2,890 59,558 173,482,497
핌스 (347770) 2,170 20 .93 2,175 2,215 2,080 194,579 417,450,975
디앤디파마텍 (347850) 215,500 49600 29.9 161,600 215,500 157,900 2,639,427 533,088,457,100
알체라 (347860) 2,930 -55 -1.84 3,030 3,050 2,900 620,017 1,835,505,234
엠투아이 (347890) 6,610 -240 -3.5 6,880 7,050 6,590 116,677 784,258,620
모비릭스 (348030) 4,310 120 2.86 4,190 4,310 4,190 6,008 25,509,330
큐라티스 (348080) 1,005 -26 -2.52 1,031 1,054 1,004 385,368 392,353,504
고바이오랩 (348150) 6,200 70 1.14 6,130 6,260 5,960 300,595 1,833,744,250
넥스틴 (348210) 51,000 -800 -1.54 52,000 52,200 50,700 74,085 3,811,844,450
뉴로메카 (348340) 27,300 1600 6.23 26,600 27,500 26,500 255,370 6,921,081,275
위드텍 (348350) 9,050 70 .78 8,980 9,370 8,970 34,680 316,693,070
엔켐 (348370) 78,300 -2000 -2.49 78,600 80,100 78,300 95,656 7,547,052,650
넥사다이내믹스 (351320) 1,628 122 8.1 1,501 1,780 1,501 1,485,295 2,479,872,284
이삭엔지니어링 (351330) 8,710 -370 -4.07 9,150 9,280 8,650 314,006 2,788,337,180
차이커뮤니케이션 (351870) 6,520 10 .15 6,510 6,650 6,480 11,660 76,319,600
스톰테크 (352090) 3,760 -60 -1.57 3,850 3,860 3,630 69,458 263,531,398
씨앤씨인터내셔널 (352480) 45,400 900 2.02 44,850 45,900 44,600 60,508 2,743,478,750
씨앤투스 (352700) 2,585 15 .58 2,590 2,615 2,540 19,535 50,740,075
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,340 -35 -.8 4,340 4,410 4,335 6,528 28,495,820
인바이오 (352940) 2,265 0 0 2,245 2,270 2,225 11,315 25,381,710
휴럼 (353190) 808 -7 -.86 815 815 801 52,743 42,592,388
오토앤 (353590) 3,040 -35 -1.14 3,075 3,090 3,025 8,029 24,493,137
이지바이오 (353810) 6,070 -10 -.16 6,100 6,170 6,030 158,376 967,677,120
엔젠바이오 (354200) 1,793 -10 -.55 1,797 1,807 1,786 69,726 125,132,160
알멕 (354320) 22,500 -150 -.66 22,650 22,800 22,500 8,210 185,796,850
코스텍시스 (355150) 13,400 50 .37 13,500 14,200 13,350 82,685 1,131,755,450
크라우드웍스 (355390) 5,660 10 .18 5,650 5,750 5,580 130,100 733,175,040
에이텀 (355690) 7,470 -490 -6.16 7,970 8,030 7,470 86,242 655,622,665
엑스게이트 (356680) 8,520 200 2.4 8,810 9,130 8,520 6,356,007 56,244,363,700
티엘비 (356860) 46,900 6150 15.09 41,650 47,400 41,600 787,272 35,370,286,300
싸이버원 (356890) 4,320 -230 -5.05 4,680 4,810 4,320 3,403,017 15,512,011,255
에이치피오 (357230) 2,800 65 2.38 2,735 2,820 2,730 136,572 380,826,814
석경에이티 (357550) 53,700 300 .56 53,400 53,700 52,500 3,946 209,427,150
아모센스 (357580) 8,760 -180 -2.01 8,930 8,930 8,590 48,945 425,410,490
솔브레인 (357780) 286,500 4000 1.42 284,500 289,500 279,500 37,578 10,682,147,000
SKAI (357880) 2,465 30 1.23 2,440 2,625 2,425 1,932,102 4,861,534,655
지아이이노베이션 (358570) 19,800 670 3.5 19,310 19,980 18,900 790,236 15,468,130,730
씨엔알리서치 (359090) 1,004 -6 -.59 1,010 1,010 999 86,664 86,886,318
탑머티리얼 (360070) 22,750 -650 -2.78 23,400 23,450 22,550 22,630 518,108,150
코셈 (360350) 7,840 290 3.84 7,500 7,840 7,500 12,025 92,234,280
제노코 (361390) 16,900 -400 -2.31 17,280 17,300 16,810 36,138 611,388,825
알비더블유 (361570) 2,265 -125 -5.23 2,390 2,395 2,225 200,977 457,850,475
삼영에스앤씨 (361670) 4,065 210 5.45 3,890 4,100 3,885 25,579 101,174,675
청담글로벌 (362320) 9,090 630 7.45 8,630 9,730 8,510 6,764,413 62,811,174,845
드림인사이트 (362990) 2,135 10 .47 2,125 2,215 2,105 39,159 83,757,469
진시스템 (363250) 6,080 -70 -1.14 6,150 6,370 5,760 52,726 322,542,645
모비데이즈 (363260) 2,060 -95 -4.41 2,130 2,160 2,060 1,212,933 2,535,914,158
에이아이코리아 (364950) 9,270 -290 -3.03 9,560 9,680 9,220 200,094 1,867,955,720
큐라클 (365270) 6,030 130 2.2 5,780 6,170 5,720 1,695,345 10,076,717,895
에스와이스틸텍 (365330) 3,945 -110 -2.71 4,000 4,045 3,935 353,217 1,405,709,511
성일하이텍 (365340) 35,950 -750 -2.04 36,700 36,800 35,850 35,091 1,269,848,100
하이딥 (365590) 553 -2 -.36 555 565 548 83,130 46,128,037
브이씨 (365900) 3,335 -105 -3.05 3,470 3,500 3,325 8,512 28,689,280
공구우먼 (366030) 4,365 10 .23 4,355 4,380 4,265 76,528 332,089,379
플래티어 (367000) 4,665 55 1.19 4,610 4,720 4,560 4,327 20,132,810
아이씨에이치 (368600) 2,365 30 1.28 2,380 2,430 2,280 18,957 44,495,805
파이버프로 (368770) 6,410 -140 -2.14 6,650 6,650 6,390 169,600 1,102,502,275
오에스피 (368970) 2,340 -20 -.85 2,360 2,400 2,280 54,333 125,857,657
블리츠웨이엔터테인먼트 (369370) 1,286 45 3.63 1,258 1,339 1,229 168,918 215,186,443
퓨런티어 (370090) 14,070 10 .07 14,040 14,290 14,040 20,586 291,667,910
풍원정밀 (371950) 11,060 -50 -.45 11,200 11,780 10,940 47,675 537,461,550
윤성에프앤씨 (372170) 33,100 -950 -2.79 34,200 34,450 33,100 18,998 638,685,050
큐로셀 (372320) 42,600 -500 -1.16 43,800 43,950 42,100 59,236 2,535,901,625
아이티아이즈 (372800) 6,000 -60 -.99 6,060 6,170 5,860 30,357 181,489,795
엑셀세라퓨틱스 (373110) 3,230 -45 -1.37 3,430 4,035 3,230 3,157,920 11,545,771,051
데이원컴퍼니 (373160) 6,510 90 1.4 6,500 6,590 6,340 21,221 137,698,630
엠아이큐브솔루션 (373170) 8,150 -10 -.12 8,350 8,350 8,110 4,527 37,008,610
엑스플러스 (373200) 605 25 4.31 585 610 572 657,765 388,569,998
피코그램 (376180) 3,250 -50 -1.52 3,345 3,360 3,215 340,376 1,116,242,555
에이치이엠파마 (376270) 24,300 -350 -1.42 24,650 24,650 23,900 32,392 785,262,200
씨유테크 (376290) 3,160 25 .8 3,145 3,245 3,125 11,139 35,092,227
디어유 (376300) 46,250 -500 -1.07 47,250 47,250 46,050 98,940 4,589,199,100
로킷헬스케어 (376900) 17,870 70 .39 17,870 18,140 17,210 766,156 13,511,941,915
노을 (376930) 3,660 170 4.87 3,825 3,835 3,515 5,933,923 21,729,331,795
원티드랩 (376980) 4,215 -30 -.71 4,230 4,300 4,190 33,540 141,560,420
비트맥스 (377030) 3,910 -90 -2.25 4,000 4,140 3,890 306,363 1,220,032,072
프롬바이오 (377220) 1,683 -15 -.88 1,698 1,698 1,681 117,593 198,308,369
이지트로닉스 (377330) 4,310 60 1.41 4,255 4,600 4,250 227,408 1,007,028,985
리파인 (377450) 14,960 -140 -.93 15,500 15,500 14,850 43,187 648,782,770
위니아에이드 (377460) 4,080 0 0 0 0 0 0 0
마음AI (377480) 20,750 -50 -.24 21,350 21,850 20,750 75,019 1,585,793,300
필에너지 (378340) 13,230 400 3.12 13,130 13,440 13,000 100,728 1,330,934,010
샤페론 (378800) 2,105 -40 -1.86 2,135 2,200 2,100 330,930 702,237,362
옵티코어 (380540) 1,859 -40 -2.11 1,913 1,930 1,858 98,014 185,324,151
뉴로핏 (380550) 20,100 3560 21.52 17,180 21,200 16,710 18,816,384 367,137,926,485
제닉스로보틱스 (381620) 12,630 -690 -5.18 13,320 13,680 12,560 1,265,175 16,199,930,955
온코크로스 (382150) 9,990 20 .2 10,050 10,070 9,850 60,993 608,400,650
지아이텍 (382480) 2,100 20 .96 2,085 2,100 2,070 43,975 91,734,010
지앤비에스 에코 (382800) 3,220 -55 -1.68 3,250 3,275 3,185 76,244 245,217,255
원준 (382840) 8,890 -90 -1 9,000 9,060 8,860 44,221 393,865,715
범한퓨얼셀 (382900) 27,650 -1650 -5.63 28,900 29,150 27,500 513,400 14,365,380,000
에코프로에이치엔 (383310) 24,050 -450 -1.84 24,650 24,650 24,050 59,647 1,447,810,525
디티앤씨알오 (383930) 3,215 15 .47 3,200 3,220 3,150 42,995 136,703,846
코어라인소프트 (384470) 5,130 -190 -3.57 5,250 5,280 5,100 274,727 1,419,997,190
파인메딕스 (387570) 8,200 0 0 8,170 8,300 8,120 25,424 207,836,340
지투파워 (388050) 8,600 140 1.65 8,650 8,820 8,530 266,707 2,313,684,375
지에프씨생명과학 (388610) 21,050 1700 8.79 19,450 21,300 19,340 571,441 11,723,913,350
유일로보틱스 (388720) 77,500 700 .91 78,700 79,300 76,600 162,406 12,607,053,000
라이콤 (388790) 2,415 -15 -.62 2,430 2,455 2,400 64,305 155,901,765
파로스아이바이오 (388870) 6,170 300 5.11 5,910 6,180 5,890 64,424 390,964,070
자람테크놀로지 (389020) 40,850 250 .62 40,850 42,800 40,450 103,620 4,309,183,075
지니너스 (389030) 2,000 -60 -2.91 2,040 2,100 1,998 386,214 782,951,518
포바이포 (389140) 12,800 30 .23 12,770 13,080 12,590 172,345 2,215,148,420
대명에너지 (389260) 23,550 0 0 23,400 23,900 23,200 23,856 559,477,200
인벤티지랩 (389470) 51,800 -1100 -2.08 52,900 57,500 51,200 1,659,213 89,284,300,500
에스비비테크 (389500) 25,400 -350 -1.36 25,950 26,600 25,350 155,643 4,040,932,925
넥스트바이오메디컬 (389650) 75,900 1200 1.61 76,300 77,700 73,000 91,106 6,850,766,550
유디엠텍 (389680) 672 13 1.97 659 680 655 785,066 522,760,530
코닉오토메이션 (391710) 2,890 -30 -1.03 2,935 3,015 2,890 1,554,408 4,590,878,210
토마토시스템 (393210) 6,680 20 .3 6,630 6,750 6,610 153,327 1,023,802,190
더블유씨피 (393890) 6,970 -40 -.57 7,010 7,100 6,960 155,441 1,088,192,010
대진첨단소재 (393970) 6,280 60 .96 6,190 6,400 6,190 118,574 749,720,340
오픈엣지테크놀로지 (394280) 12,840 190 1.5 12,850 13,080 12,760 169,443 2,192,508,110
쓰리빌리언 (394800) 7,500 100 1.35 7,490 7,530 7,300 680,617 5,040,139,760
넥스트칩 (396270) 3,160 -65 -2.02 3,290 3,290 3,150 204,821 654,677,236
세아메카닉스 (396300) 2,900 -60 -2.03 2,935 2,990 2,895 259,233 760,579,924
워트 (396470) 8,320 70 .85 8,270 8,590 8,220 146,710 1,236,876,810
에이프릴바이오 (397030) 27,300 -850 -3.02 28,300 28,350 26,500 1,261,586 34,723,769,425
애드포러스 (397810) 11,630 230 2.02 11,400 11,730 11,350 199,669 2,313,553,395
에스지헬스케어 (398120) 3,230 5 .16 3,205 3,265 3,195 20,872 67,054,980
가온칩스 (399720) 51,400 1000 1.98 50,500 52,100 50,000 132,193 6,757,408,350
코난테크놀로지 (402030) 24,750 -500 -1.98 25,250 25,350 24,500 44,434 1,108,991,300
그린리소스 (402490) 9,290 390 4.38 8,900 9,600 8,830 935,214 8,703,140,375
우듬지팜 (403490) 1,813 4 .22 1,815 1,853 1,810 479,351 876,415,127
HPSP (403870) 34,250 1100 3.32 33,900 34,750 33,000 2,239,074 76,237,529,375
플라즈맵 (405000) 8,330 -270 -3.14 8,600 8,650 8,330 2,489 21,040,570
큐알티 (405100) 16,540 1500 9.97 15,040 16,600 15,040 294,591 4,761,783,965
나라셀라 (405920) 2,660 5 .19 2,705 2,705 2,620 1,468 3,900,985
뷰티스킨 (406820) 12,000 0 0 12,280 12,280 11,970 4,367 52,618,790
꿈비 (407400) 5,920 -30 -.5 5,910 5,970 5,900 41,094 243,428,445
스튜디오미르 (408900) 4,425 -20 -.45 4,435 4,525 4,410 430,490 1,923,948,205
메쎄이상 (408920) 3,305 35 1.07 3,270 3,315 3,170 140,031 453,927,793
샌즈랩 (411080) 9,980 250 2.57 9,870 10,290 9,660 1,729,533 17,374,192,015
레이저쎌 (412350) 2,525 -25 -.98 2,550 2,605 2,460 302,929 773,283,010
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 6,990 -40 -.57 7,030 7,040 6,920 55,960 390,515,910
씨피시스템 (413630) 2,590 -85 -3.18 2,685 2,690 2,590 847,921 2,239,459,967
비아이매트릭스 (413640) 15,450 -230 -1.47 15,990 16,300 15,220 188,154 2,962,163,375
스튜디오삼익 (415380) 3,960 25 .64 3,970 3,990 3,900 29,858 117,902,703
신성에스티 (416180) 37,000 -550 -1.46 37,700 37,800 36,500 91,783 3,388,409,850
나노팀 (417010) 4,830 -80 -1.63 4,885 4,950 4,825 24,499 119,205,825
핑거스토리 (417180) 2,410 -20 -.82 2,430 2,450 2,405 116,476 281,364,287
LS머트리얼즈 (417200) 10,100 -160 -1.56 10,230 10,290 10,080 195,966 1,988,150,320
제이아이테크 (417500) 3,335 35 1.06 3,320 3,360 3,250 64,169 212,373,235
트루엔 (417790) 8,820 -90 -1.01 8,930 9,080 8,800 62,884 563,298,920
저스템 (417840) 13,500 110 .82 13,480 13,770 13,340 83,461 1,131,141,025
오브젠 (417860) 13,250 -360 -2.65 13,510 13,610 13,220 16,265 216,253,180
모델솔루션 (417970) 12,390 -310 -2.44 12,780 12,830 12,270 115,606 1,452,446,600
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 4,895 -165 -3.26 5,060 5,090 4,850 657,228 3,261,472,641
KT밀리의서재 (418470) 14,650 230 1.6 14,540 15,400 14,410 34,936 513,541,535
제이오 (418550) 7,760 -140 -1.77 7,900 7,930 7,740 93,886 733,715,270
E8 (418620) 3,830 55 1.46 3,765 3,840 3,675 103,161 388,272,545
삼기에너지솔루션즈 (419050) 2,035 5 .25 2,045 2,095 2,035 297,973 613,902,845
엔젯 (419080) 6,300 -50 -.79 6,350 6,450 6,240 51,106 323,522,540
산돌 (419120) 5,590 -170 -2.95 5,710 5,800 5,400 480,393 2,668,873,370
SAMG엔터 (419530) 55,400 2200 4.14 53,000 55,700 51,800 189,344 10,286,757,900
비스토스 (419540) 1,417 147 11.57 1,349 1,572 1,305 13,419,987 19,877,423,200
제이투케이바이오 (420570) 9,810 60 .62 9,680 9,980 9,680 24,190 237,828,735
기가비스 (420770) 37,750 1050 2.86 36,700 38,900 36,100 97,220 3,642,935,125
벨로크 (424760) 1,011 -39 -3.71 1,039 1,050 1,011 152,880 157,655,571
이뮨온시아 (424870) 6,000 110 1.87 5,960 6,010 5,830 838,974 4,967,231,230
스마트레이더시스템 (424960) 9,030 280 3.2 8,830 9,530 8,790 856,973 7,943,602,090
마이크로투나노 (424980) 9,650 600 6.63 9,040 10,190 8,930 258,402 2,546,844,405
티이엠씨 (425040) 9,170 210 2.34 9,010 9,390 8,950 340,152 3,121,758,395
티에프이 (425420) 44,200 4300 10.78 40,850 44,700 40,700 360,638 15,589,508,800
시지트로닉스 (429270) 7,030 160 2.33 6,870 7,170 6,720 108,799 760,929,380
한싹 (430690) 6,700 -120 -1.76 6,860 7,190 6,700 3,464,598 24,161,640,595
케이쓰리아이 (431190) 5,090 40 .79 5,050 5,290 4,985 338,782 1,745,855,810
와이랩 (432430) 5,290 10 .19 5,290 5,360 5,200 69,525 367,098,935
케이엔에스 (432470) 12,130 -140 -1.14 12,220 12,370 12,050 30,355 369,557,880
퀄리타스반도체 (432720) 16,010 740 4.85 15,500 16,080 15,180 377,951 5,939,679,435
엠에프씨 (432980) 4,230 85 2.05 4,145 4,235 4,105 61,998 260,430,025
모니터랩 (434480) 4,825 265 5.81 4,685 5,400 4,535 7,376,353 37,384,500,601
에르코스 (435570) 12,320 450 3.79 12,070 12,500 11,860 61,398 754,119,680
삼현 (437730) 22,000 -250 -1.12 22,450 23,000 21,650 1,790,854 39,862,533,900
버넥트 (438700) 4,150 35 .85 4,115 4,195 4,105 45,557 188,273,908
마녀공장 (439090) 17,100 80 .47 17,210 17,330 17,080 54,688 940,564,580
블루엠텍 (439580) 6,420 100 1.58 6,360 6,640 6,080 8,808,413 56,483,866,625
파두 (440110) 24,200 2700 12.56 22,350 24,350 22,200 2,281,075 53,826,159,225
HB인베스트먼트 (440290) 2,235 25 1.13 2,225 2,250 2,190 103,290 229,717,412
오픈놀 (440320) 4,605 -180 -3.76 4,785 4,785 4,600 52,619 244,484,473
파인엠텍 (441270) 11,960 -680 -5.38 12,640 12,790 11,900 1,093,560 13,509,723,025
IBKS제21호스팩 (442770) 2,115 -155 -6.83 2,200 2,260 2,060 222,118 470,482,860
미래에셋드림스팩1호 (442900) 10,500 10 .1 10,490 10,510 10,490 6,942 72,898,120
레뷰코퍼레이션 (443250) 11,400 50 .44 11,350 11,460 11,290 8,511 96,672,060
에스피소프트 (443670) 6,570 0 0 6,650 6,660 6,540 29,068 191,529,595
심플랫폼 (444530) 10,820 -200 -1.81 11,150 11,230 10,820 56,733 619,055,890
유안타제11호스팩 (444920) 2,085 5 .24 2,090 2,090 2,070 1,845 3,828,755
에이직랜드 (445090) 32,400 -200 -.61 32,200 32,900 32,100 85,029 2,762,177,125
퓨릿 (445180) 8,000 30 .38 7,970 8,140 7,870 136,356 1,090,993,890
큐리옥스바이오시스템즈 (445680) 57,100 100 .18 57,500 59,500 54,100 423,429 24,153,262,950
유안타제12호스팩 (446150) 2,305 0 0 0 0 0 0 0
메가터치 (446540) 4,105 -55 -1.32 4,165 4,215 4,105 100,549 417,410,780
하나26호스팩 (446750) 2,110 5 .24 2,105 2,110 2,105 55,150 116,285,785
지슨 (446840) 2,050 40 1.99 2,045 2,085 1,999 374,991 760,975,856
에코아이 (448280) 14,090 -90 -.63 14,110 14,230 13,900 23,465 328,592,160
하나27호스팩 (448370) 2,105 0 0 2,100 2,105 2,100 10,270 21,602,045
코츠테크놀로지 (448710) 21,600 -100 -.46 21,950 22,450 21,550 105,939 2,329,142,850
삼성스팩8호 (448740) 10,590 -10 -.09 10,600 10,600 10,580 48,681 515,623,355
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 2,185 2,185 2,145 1,756 3,774,005
한국피아이엠 (448900) 14,170 20 .14 14,270 14,400 13,940 173,582 2,455,081,475
유안타제13호스팩 (449020) 2,115 0 0 2,115 2,117 2,112 51,699 109,345,785
하이제8호스팩 (450050) 2,085 0 0 2,085 2,090 2,080 1,238 2,579,625
하스 (450330) 7,130 -150 -2.06 7,280 7,280 7,130 10,431 74,790,000
인스웨이브 (450520) 4,090 -60 -1.45 4,155 4,155 4,090 48,343 198,537,417
유안타제14호스팩 (450940) 2,080 5 .24 2,080 2,080 2,080 7,527 15,656,160
아스테라시스 (450950) 12,850 230 1.82 12,800 13,010 12,670 96,499 1,236,167,930
아이엠티 (451220) 11,320 0 0 11,320 11,500 11,210 63,257 719,674,925
삐아 (451250) 11,340 250 2.25 11,580 11,700 11,200 228,029 2,614,558,885
엔에이치스팩29호 (451700) 2,095 5 .24 2,090 2,095 2,090 4,210 8,799,275
컨텍 (451760) 8,980 -100 -1.1 9,160 9,160 8,820 25,623 229,469,170
제이엔비 (452160) 8,850 160 1.84 8,650 9,200 8,600 855,250 7,677,393,365
한빛레이저 (452190) 5,110 0 0 5,180 5,260 5,090 231,018 1,194,581,610
민테크 (452200) 3,140 -105 -3.24 3,245 3,285 3,125 62,694 199,537,257
한선엔지니어링 (452280) 10,520 -650 -5.82 11,130 11,320 10,510 653,416 7,082,230,170
캡스톤파트너스 (452300) 3,050 -50 -1.61 3,100 3,100 3,035 31,795 97,188,085
이닉스 (452400) 10,540 -140 -1.31 10,680 10,730 10,430 28,292 297,802,860
사피엔반도체 (452430) 29,000 200 .69 28,950 29,250 28,200 84,835 2,436,786,175
피아이이 (452450) 8,900 -130 -1.44 9,120 9,340 8,900 1,528,156 13,932,273,080
상상인제4호스팩 (452670) 2,065 0 0 2,060 2,065 2,060 2 4,125
신한제11호스팩 (452980) 2,050 0 0 2,050 2,057 2,050 16,254 33,343,827
그리드위즈 (453450) 18,880 -480 -2.48 19,170 19,340 18,770 23,641 449,098,220
에이에스텍 (453860) 22,250 250 1.14 22,550 22,550 21,700 29,522 653,242,150
하나29호스팩 (454640) 2,090 -10 -.48 2,095 2,097 2,090 1,030 2,156,166
하나28호스팩 (454750) 2,315 25 1.09 2,300 2,320 2,240 114,097 259,846,429
케이지에이 (455180) 5,360 -150 -2.72 5,490 5,590 5,340 179,538 969,913,260
KB제25호스팩 (455250) 2,090 -10 -.48 2,100 2,100 2,090 267 560,400
한화플러스제4호스팩 (455310) 2,065 0 0 2,065 2,075 2,065 891 1,840,840
엔젤로보틱스 (455900) 26,700 1250 4.91 27,150 27,950 26,500 560,257 15,196,602,475
에스케이증권제9호스팩 (455910) 2,075 0 0 2,075 2,075 2,070 6,319 13,111,875
아이씨티케이 (456010) 16,050 410 2.62 16,590 17,110 15,710 3,026,111 50,015,444,740
이엔셀 (456070) 12,040 80 .67 12,150 12,220 11,780 58,352 700,474,310
지투지바이오 (456160) 233,000 -1000 -.43 233,000 238,500 214,000 944,693 213,919,629,750
교보14호스팩 (456490) 2,180 0 0 2,160 2,180 2,160 417 904,310
한켐 (457370) 10,180 240 2.41 10,010 10,280 9,960 100,060 1,016,200,645
우진엔텍 (457550) 23,750 600 2.59 23,750 25,000 23,650 272,705 6,633,878,450
벡트 (457600) 3,140 90 2.95 3,050 3,175 3,035 60,779 189,786,558
대신밸런스제16호스팩 (457630) 2,150 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,100 20 .96 2,080 2,100 2,080 511 1,062,950
한국제12호스팩 (458610) 2,140 10 .47 2,140 2,190 2,090 41,380 88,601,715
성우 (458650) 12,260 -160 -1.29 12,430 12,470 12,240 28,250 348,346,690
씨어스테크놀로지 (458870) 61,100 -3000 -4.68 64,600 65,100 60,300 181,541 11,235,062,900
위츠 (459100) 6,360 -60 -.93 6,420 6,450 6,250 36,851 235,382,610
나우로보틱스 (459510) 25,100 -1050 -4.02 26,150 26,400 25,050 1,047,746 26,868,641,125
아이빔테크놀로지 (460470) 2,995 -25 -.83 3,020 3,050 2,995 29,773 89,673,320
에스엠씨지 (460870) 6,300 220 3.62 6,130 6,430 6,130 237,250 1,497,424,030
현대힘스 (460930) 26,700 -550 -2.02 27,300 27,350 26,300 527,773 14,095,810,150
피앤에스로보틱스 (460940) 15,740 -130 -.82 16,100 16,380 15,740 227,175 3,628,692,165
아이엠비디엑스 (461030) 11,130 730 7.02 10,400 11,360 10,310 639,912 7,054,370,160
아이스크림미디어 (461300) 26,300 4300 19.55 24,650 26,950 23,950 575,104 14,770,193,200
에이치엠씨제6호스팩 (462020) 2,070 0 0 2,065 2,070 2,065 1,196 2,469,975
뉴키즈온 (462310) 7,200 40 .56 7,160 7,290 7,050 59,482 427,227,850
이노스페이스 (462350) 16,560 -440 -2.59 17,000 17,040 16,100 45,102 744,814,160
라메디텍 (462510) 7,080 60 .85 7,020 7,140 7,010 26,526 187,617,990
더즌 (462860) 4,870 -260 -5.07 5,150 5,160 4,870 2,324,035 11,580,980,008
아이지넷 (462980) 2,340 -50 -2.09 2,400 2,420 2,335 190,938 450,173,971
뉴엔AI (463020) 27,750 2050 7.98 26,500 28,150 26,200 834,739 22,804,892,625
모티브링크 (463480) 9,180 180 2 9,050 9,210 8,960 76,436 694,471,420
에스오에스랩 (464080) 11,450 -190 -1.63 11,710 11,860 11,390 419,040 4,845,727,965
티디에스팜 (464280) 10,180 -30 -.29 10,200 10,300 10,110 18,204 185,501,520
한국제13호스팩 (464440) 2,120 0 0 2,125 2,125 2,115 1,110 2,347,695
아이언디바이스 (464500) 3,865 -5 -.13 3,825 4,045 3,780 1,228,474 4,800,937,645
닷밀 (464580) 2,785 -25 -.89 2,800 2,830 2,770 59,520 165,730,480
KB제27호스팩 (464680) 2,050 0 0 2,050 2,050 2,045 3,365 6,882,851
교보15호스팩 (465320) 2,335 0 0 0 0 0 0 0
인스피언 (465480) 7,040 430 6.51 6,620 7,720 6,620 5,021,980 36,748,168,515
클로봇 (466100) 29,450 300 1.03 29,750 30,500 28,850 4,711,032 139,925,550,475
사이냅소프트 (466410) 14,600 -110 -.75 14,720 15,000 14,520 35,825 524,963,660
엔에이치스팩30호 (466910) 2,060 0 0 2,055 2,060 2,055 1,238 2,544,150
IBKS제23호스팩 (467930) 2,170 -5 -.23 2,170 2,170 2,160 1,256 2,718,020
프로티나 (468530) 33,400 100 .3 32,850 34,250 31,000 449,607 14,774,377,250
유진스팩10호 (468760) 2,105 -5 -.24 2,110 2,110 2,105 6,759 14,242,695
IBKS제24호스팩 (469480) 2,172 -8 -.37 2,185 2,190 2,172 219 477,730
아이비젼웍스 (469750) 1,936 64 3.42 1,889 2,045 1,860 9,310,114 18,220,340,280
하나30호스팩 (469880) 2,050 0 0 2,045 2,050 2,040 1,835 3,751,985
하나31호스팩 (469900) 2,040 -10 -.49 2,045 2,045 2,040 3,242 6,621,890
대신밸런스제17호스팩 (471050) 2,195 35 1.62 2,155 2,195 2,145 17,563 38,012,215
셀로맥스사이언스 (471820) 6,110 -270 -4.23 6,500 6,500 6,080 123,949 771,577,290
신영스팩10호 (472220) 2,175 0 0 2,175 2,175 2,175 9 19,575
에스케이증권제11호스팩 (472230) 2,030 -5 -.25 2,035 2,035 2,030 780 1,584,535
폰드그룹 (472850) 10,430 -180 -1.7 10,590 10,670 10,430 40,954 430,296,455
에스케이증권제12호스팩 (473000) 2,045 -5 -.24 2,035 2,055 2,035 1,246 2,542,045
유안타제15호스팩 (473050) 2,025 -5 -.25 2,025 2,030 2,020 2,592 5,244,580
비엔케이제2호스팩 (473370) 2,020 0 0 0 0 0 0 0
에스케이증권제13호스팩 (473950) 2,045 0 0 2,045 2,045 2,040 3,764 7,693,430
노머스 (473980) 35,400 -250 -.7 36,200 36,950 34,750 167,708 5,988,772,750
루미르 (474170) 9,140 -360 -3.79 9,410 9,410 9,140 767,421 7,090,981,830
유안타제16호스팩 (474490) 2,015 -5 -.25 2,015 2,015 2,010 1,834 3,694,455
RF시스템즈 (474610) 5,540 300 5.73 5,280 5,620 5,260 513,639 2,808,414,435
링크솔루션 (474650) 20,150 -50 -.25 20,300 20,350 19,640 56,887 1,136,174,000
신한제12호스팩 (474660) 2,100 0 0 2,095 2,100 2,095 356 747,545
신한제13호스팩 (474930) 2,175 5 .23 2,165 2,175 2,165 1,598 3,463,715
엔알비 (475230) 12,830 110 .86 12,720 13,350 12,700 181,640 2,365,664,685
하나32호스팩 (475240) 2,115 5 .24 2,110 2,115 2,110 1,416 2,993,760
하나33호스팩 (475250) 2,075 0 0 2,065 2,075 2,065 998 2,070,035
씨메스 (475400) 28,800 900 3.23 28,750 30,550 27,900 1,366,198 39,922,903,825
키스트론 (475430) 5,030 45 .9 5,040 5,090 4,995 27,374 137,841,215
미트박스 (475460) 11,000 0 0 11,020 11,120 10,850 50,874 557,854,280
에이럭스 (475580) 11,870 510 4.49 11,900 12,230 11,790 910,757 10,934,401,670
에스켐 (475660) 7,840 380 5.09 7,470 8,200 7,470 188,125 1,501,646,660
오름테라퓨틱 (475830) 34,550 -1450 -4.03 36,650 36,700 32,500 489,403 16,723,096,475
토모큐브 (475960) 44,850 -3350 -6.95 48,100 48,100 43,150 956,371 42,774,143,625
오가노이드사이언스 (476040) 36,100 50 .14 36,450 36,800 35,450 155,518 5,620,059,075
온코닉테라퓨틱스 (476060) 43,800 -1300 -2.88 45,550 45,900 42,750 779,135 34,288,715,000
M83 (476080) 12,700 -140 -1.09 12,880 12,970 12,690 37,057 473,516,220
에이치엠씨제7호스팩 (477340) 2,000 -5 -.25 2,000 2,005 2,000 28,300 56,705,365
미래에셋비전스팩4호 (477380) 2,040 0 0 2,050 2,050 2,030 14,935 30,413,780
미래에셋비전스팩5호 (477470) 2,075 -5 -.24 2,080 2,085 2,075 7,091 14,743,825
DB금융스팩12호 (477760) 2,085 0 0 2,080 2,095 2,080 1,323 2,764,015
이베스트스팩6호 (478110) 2,005 -10 -.5 2,020 2,020 2,005 4,094 8,233,205
KB제29호스팩 (478390) 2,070 5 .24 2,060 2,070 2,060 7,500 15,502,100
미래에셋비전스팩6호 (478440) 2,020 -5 -.25 2,030 2,030 2,015 9,014 18,179,495
블랙야크아이앤씨 (478560) 3,820 110 2.96 3,765 3,840 3,750 49,139 186,825,814
대신밸런스제18호스팩 (478780) 2,390 -40 -1.65 2,440 2,440 2,365 76,700 183,082,105
한국제15호스팩 (479880) 2,045 5 .25 2,050 2,050 2,030 17,384 35,317,080
위너스 (479960) 13,080 0 0 13,120 13,190 13,020 6,213 81,272,720
에이유브랜즈 (481070) 23,400 -550 -2.3 23,800 24,000 23,000 21,017 491,226,750
엔에이치스팩31호 (481890) 2,090 -40 -1.88 2,100 2,130 2,045 51,480 106,784,440
교보16호스팩 (482520) 2,045 0 0 2,045 2,050 2,045 2,248 4,598,415
삼양엔씨켐 (482630) 20,850 300 1.46 20,750 21,300 20,150 153,258 3,179,865,025
미래에셋비전스팩7호 (482680) 2,005 0 0 2,000 2,005 1,999 7,757 15,521,086
대신밸런스제19호스팩 (482690) 2,110 0 0 2,105 2,110 2,105 3,999 8,435,905
도우인시스 (484120) 31,800 800 2.58 31,200 32,400 31,200 45,380 1,453,902,500
하나34호스팩 (484130) 2,035 -10 -.49 2,045 2,045 2,025 28,097 56,946,750
삼양컴텍 (484590) 19,270 -300 -1.53 19,600 19,670 19,050 813,901 15,693,965,785
티엑스알로보틱스 (484810) 17,940 -850 -4.52 18,750 18,750 17,890 1,698,686 30,657,962,930
KB제30호스팩 (486630) 2,030 10 .5 2,025 2,035 2,010 16,125 32,532,316
신한제14호스팩 (487360) 2,030 0 0 2,030 2,035 2,020 2,727 5,519,125
키움제10호스팩 (487720) 2,085 0 0 2,085 2,085 2,070 325 673,960
신한제15호스팩 (487830) 2,040 10 .49 2,035 2,040 2,020 8,888 17,972,000
유진스팩11호 (488060) 2,025 -5 -.25 2,030 2,030 2,020 4,895 9,912,105
에스투더블유 (488280) 22,850 -1100 -4.59 23,900 26,650 22,100 6,223,309 152,476,999,975
교보17호스팩 (489210) 2,055 5 .24 2,045 2,060 2,020 47,649 97,386,740
바이오비쥬 (489460) 16,350 10 .06 16,520 16,690 16,250 69,329 1,137,626,090
키움제11호스팩 (489480) 2,055 -5 -.24 2,055 2,090 2,055 3,968 8,154,415
엘케이켐 (489500) 23,700 400 1.72 23,500 24,300 22,900 108,145 2,573,934,850
디비금융제13호스팩 (489730) 2,030 0 0 2,030 2,035 2,025 9,191 18,657,120
KB제31호스팩 (492220) 2,015 5 .25 2,010 2,020 2,005 4,633 9,315,950
유안타제17호스팩 (493790) 2,000 -5 -.25 2,005 2,005 1,999 1,783 3,570,100
신한제16호스팩 (496070) 2,005 -10 -.5 2,010 2,010 2,005 3,888 7,795,615
한화플러스제5호스팩 (498390) 2,005 -5 -.25 2,020 2,020 2,005 14,229 28,732,668
글로벌에스엠 (900070) 453 0 0 453 460 447 108,447 49,122,456
애머릿지 (900100) 781 -7 -.89 788 806 775 47,234 37,064,511
이스트아시아홀딩스 (900110) 77 0 0 0 0 0 0 0
씨엑스아이 (900120) 640 7 1.11 644 645 614 144,669 91,366,790
크리스탈신소재 (900250) 844 -6 -.71 850 852 841 249,317 210,663,354
로스웰 (900260) 1,095 40 3.79 1,055 1,102 1,050 197,186 215,663,799
헝셩그룹 (900270) 245 13 5.6 235 250 235 13,248,529 3,227,001,569
GRT (900290) 2,995 -20 -.66 3,030 3,040 2,990 173,807 522,543,296
오가닉티코스메틱 (900300) 388 21 5.72 374 396 373 2,568,019 991,922,858
컬러레이 (900310) 722 11 1.55 715 725 710 82,312 59,062,427
윙입푸드 (900340) 1,172 4 .34 1,170 1,201 1,170 317,749 377,583,913
엑세스바이오 (950130) 5,260 0 0 0 0 0 0 0
잉글우드랩 (950140) 14,260 40 .28 14,310 14,540 14,110 167,031 2,395,782,445
코오롱티슈진 (950160) 45,900 800 1.77 45,300 46,700 44,150 332,343 15,141,179,675
JTC (950170) 7,370 50 .68 7,330 7,390 7,230 80,925 591,628,095
고스트스튜디오 (950190) 9,320 -290 -3.02 9,630 9,740 9,270 38,106 357,678,975
소마젠 (950200) 3,780 30 .8 3,775 3,780 3,730 17,647 66,159,165
네오이뮨텍 (950220) 828 -36 -4.17 865 868 826 1,009,942 850,847,626

Leave a Comment