KOSDAQ 20250212

KOSDAQ 일별 조회 데이터 [1789] (2025-02-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 180,200 -2500 -1.37 186,000 188,500 179,900 433,644 79,670,671,800
중앙에너비스 (000440) 14,470 -70 -.48 14,620 14,700 14,440 13,949 202,924,310
신라섬유 (001000) 948 2 .21 949 949 935 11,142 10,465,369
안국약품 (001540) 6,410 0 0 6,440 6,460 6,370 5,661 36,246,470
무림SP (001810) 1,449 6 .42 1,455 1,455 1,409 4,397 6,272,107
이화공영 (001840) 2,595 -70 -2.63 2,680 2,680 2,595 83,195 218,318,740
피에스텍 (002230) 3,995 45 1.14 3,945 4,005 3,905 13,322 52,957,775
삼일기업공사 (002290) 3,585 25 .7 3,560 3,650 3,505 92,299 330,122,350
한탑 (002680) 719 -8 -1.1 727 727 717 37,396 27,026,180
신신제약 (002800) 5,190 -60 -1.14 5,250 5,280 5,180 40,248 209,496,700
선광 (003100) 15,420 20 .13 15,400 15,490 15,360 4,250 65,462,480
대주산업 (003310) 1,482 -30 -1.98 1,512 1,514 1,482 163,531 244,105,244
하림지주 (003380) 5,230 10 .19 5,190 5,250 5,190 87,688 457,465,700
에이스침대 (003800) 24,900 -100 -.4 24,800 25,000 24,800 342 8,508,650
한국가구 (004590) 4,265 60 1.43 4,205 4,285 4,205 23,398 99,358,705
창해에탄올 (004650) 8,970 -20 -.22 8,970 9,010 8,900 6,255 56,008,690
대륙제관 (004780) 3,785 15 .4 3,805 3,805 3,750 8,207 30,921,200
동국산업 (005160) 3,990 -45 -1.12 4,050 4,050 3,965 136,408 544,072,205
동진쎄미켐 (005290) 26,600 200 .76 26,200 27,150 26,000 692,846 18,456,563,100
푸드웰 (005670) 5,730 540 10.4 5,230 5,940 5,230 365,349 2,062,536,940
대원산업 (005710) 5,980 80 1.36 5,890 6,000 5,820 5,891 34,596,270
한일사료 (005860) 3,745 -85 -2.22 3,795 3,800 3,730 194,297 731,053,285
매일홀딩스 (005990) 8,800 10 .11 8,770 8,840 8,700 6,584 57,945,370
국영지앤엠 (006050) 1,716 -20 -1.15 1,736 1,770 1,651 629,034 1,084,223,282
피제이전자 (006140) 5,540 -90 -1.6 5,630 5,710 5,540 101,043 567,143,080
동구바이오제약 (006620) 4,865 -105 -2.11 4,935 4,985 4,865 84,587 414,388,060
서부T&D (006730) 5,520 60 1.1 5,460 5,540 5,420 83,063 454,429,910
보성파워텍 (006910) 2,900 0 0 2,875 2,925 2,855 183,315 530,949,785
모헨즈 (006920) 3,020 -15 -.49 3,035 3,035 3,010 8,672 26,274,280
푸른저축은행 (007330) 8,140 -40 -.49 8,150 8,200 8,140 11,100 90,605,030
진양제약 (007370) 6,230 -120 -1.89 6,290 6,330 6,220 133,774 837,930,540
네이처셀 (007390) 17,200 480 2.87 16,720 17,600 16,610 656,675 11,211,477,800
와이엠 (007530) 2,100 5 .24 2,135 2,135 2,020 5,663 11,835,835
대원 (007680) 4,040 -5 -.12 4,040 4,090 4,020 1,757 7,106,165
대명소노시즌 (007720) 1,229 0 0 1,222 1,245 1,182 889,072 1,072,692,284
한일화학 (007770) 11,290 -100 -.88 11,390 11,600 11,160 3,860 43,527,750
에스엠코어 (007820) 4,740 -310 -6.14 5,000 5,050 4,700 550,187 2,667,481,115
원풍물산 (008290) 451 3 .67 448 455 445 37,388 16,789,784
원풍 (008370) 3,980 -5 -.13 3,955 4,000 3,955 2,998 11,929,365
부스타 (008470) 3,755 15 .4 3,740 3,775 3,710 2,932 10,963,490
대동기어 (008830) 20,300 700 3.57 19,650 20,300 19,150 2,314,316 45,817,093,190
삼아제약 (009300) 16,030 -150 -.93 16,140 16,270 15,920 9,229 148,422,710
포스코엠텍 (009520) 12,030 -160 -1.31 12,160 12,170 11,960 125,438 1,509,703,280
삼보산업 (009620) 2,065 5 .24 2,060 2,145 2,020 141,447 295,091,605
이렘 (009730) 1,106 7 .64 1,084 1,120 1,084 534,774 591,155,461
엠에스씨 (009780) 5,870 -20 -.34 5,890 6,000 5,800 59,072 347,924,830
대한광통신 (010170) 907 -18 -1.95 921 923 881 723,552 651,386,979
흥국 (010240) 5,040 10 .2 5,010 5,080 4,990 4,583 23,001,095
아이티센엔텍 (010280) 641 3 .47 638 648 637 9,917 6,344,650
오리콤 (010470) 7,440 170 2.34 7,310 7,480 7,260 49,867 369,556,960
경동제약 (011040) 5,870 -10 -.17 5,880 5,880 5,830 9,108 53,288,460
형지I&C (011080) 1,120 -50 -4.27 1,160 1,190 1,118 1,688,961 1,943,029,174
유니크 (011320) 3,560 5 .14 3,570 3,570 3,520 21,399 75,756,075
서한 (011370) 799 -1 -.13 796 803 790 44,802 35,799,725
세보엠이씨 (011560) 10,520 -50 -.47 10,570 10,580 10,440 36,740 385,606,880
뉴인텍 (012340) 498 0 0 506 506 496 37,455 18,699,475
원일특강 (012620) 7,150 0 0 7,320 7,320 7,090 3,021 21,622,810
리드코프 (012700) 3,920 -5 -.13 3,925 3,965 3,900 12,746 49,994,470
신일제약 (012790) 6,470 -60 -.92 6,540 6,540 6,460 15,803 102,454,670
모베이스전자 (012860) 1,410 -11 -.77 1,416 1,428 1,408 40,777 57,607,910
하이록코리아 (013030) 28,000 200 .72 27,600 28,150 27,500 72,537 2,024,956,400
동원개발 (013120) 2,215 20 .91 2,205 2,220 2,200 29,141 64,430,520
아진산업 (013310) 2,510 -30 -1.18 2,555 2,560 2,505 67,783 170,943,870
CBI (013720) 721 -39 -5.13 751 753 720 526,634 385,634,540
스페코 (013810) 3,510 -15 -.43 3,525 3,525 3,430 290,571 1,008,810,350
아가방컴퍼니 (013990) 5,240 -30 -.57 5,270 5,380 5,220 221,980 1,173,846,260
메디앙스 (014100) 2,795 75 2.76 2,730 2,805 2,720 10,399 28,681,045
원익큐브 (014190) 1,580 8 .51 1,558 1,611 1,550 107,397 169,176,449
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,949 102 5.52 1,849 1,960 1,831 583,045 1,121,177,734
고려제약 (014570) 4,795 -35 -.72 4,830 4,900 4,785 10,704 51,475,680
성광벤드 (014620) 26,950 300 1.13 26,400 27,200 25,900 774,841 20,795,625,900
오리엔탈정공 (014940) 5,440 110 2.06 5,410 5,480 5,330 622,425 3,379,989,270
삼륭물산 (014970) 2,930 -45 -1.51 2,975 2,975 2,900 6,094 17,819,890
코콤 (015710) 4,210 -35 -.82 4,275 4,275 4,190 56,893 240,291,415
성우하이텍 (015750) 5,030 -20 -.4 5,050 5,090 4,990 239,483 1,209,380,225
리더스코스메틱 (016100) 2,560 0 0 2,535 2,610 2,530 25,952 66,515,800
SGC E&C (016250) 13,680 80 .59 13,530 13,680 13,450 5,586 75,746,630
큐캐피탈 (016600) 269 -1 -.37 268 272 267 243,069 65,373,172
디모아 (016670) 3,420 -105 -2.98 3,525 3,540 3,405 11,143 38,525,340
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,854 28 1.53 1,849 1,885 1,820 115,620 213,484,089
신원종합개발 (017000) 2,805 -40 -1.41 2,930 2,930 2,730 28,278 79,791,865
인터엠 (017250) 1,150 3 .26 1,147 1,159 1,131 26,587 30,451,411
삼현철강 (017480) 4,250 -35 -.82 4,285 4,285 4,210 27,605 116,863,830
세명전기 (017510) 5,620 -30 -.53 5,650 5,700 5,520 285,592 1,606,631,300
대림제지 (017650) 6,430 -10 -.16 6,500 6,500 6,390 2,110 13,573,100
한국알콜 (017890) 8,240 -80 -.96 8,310 8,340 8,170 20,582 169,266,610
유니슨 (018000) 750 -24 -3.1 772 784 746 687,715 521,571,933
진로발효 (018120) 17,140 -70 -.41 17,210 17,220 17,120 885 15,195,870
브이티 (018290) 34,850 -1550 -4.26 36,500 36,550 34,450 871,905 30,998,269,800
삼목에스폼 (018310) 19,970 -530 -2.59 20,800 20,800 19,890 17,092 343,274,110
우진비앤지 (018620) 902 4 .45 903 903 889 51,733 46,274,114
서울제약 (018680) 3,370 -15 -.44 3,395 3,475 3,370 8,547 29,042,935
바른손 (018700) 908 -17 -1.84 915 927 907 68,589 62,813,486
베뉴지 (019010) 2,020 -15 -.74 2,035 2,035 1,999 13,853 27,903,094
와이지-원 (019210) 5,300 -60 -1.12 5,370 5,400 5,280 25,679 136,947,060
일지테크 (019540) 4,100 -75 -1.8 4,165 4,210 4,100 18,776 77,778,430
SBI인베스트먼트 (019550) 720 17 2.42 707 750 704 1,336,260 974,469,046
플루토스 (019570) 246 -7 -2.77 250 253 246 97,955 24,351,166
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 788 -12 -1.5 811 811 745 466,812 361,501,439
서연탑메탈 (019770) 3,520 -35 -.98 3,590 3,590 3,510 8,064 28,532,585
에너토크 (019990) 5,710 -60 -1.04 5,770 5,840 5,660 24,187 138,731,980
대신정보통신 (020180) 1,049 28 2.74 1,029 1,065 1,019 315,756 330,170,291
대동금속 (020400) 7,090 110 1.58 7,000 7,180 6,910 32,252 227,519,260
시공테크 (020710) 3,710 5 .13 3,670 3,715 3,670 18,061 66,452,620
대호특수강 (021040) 918 12 1.32 934 934 907 5,616 5,134,617
대호특수강우 (021045) 2,725 0 0 2,750 2,750 2,680 307 834,550
에이티넘인베스트 (021080) 2,150 35 1.65 2,155 2,370 2,130 3,898,034 8,746,808,240
KCC건설 (021320) 3,795 -95 -2.44 3,870 3,880 3,780 9,117 34,800,560
한국큐빅 (021650) 2,230 -55 -2.41 2,285 2,285 2,225 5,483 12,244,060
메이슨캐피탈 (021880) 256 -4 -1.54 260 261 254 120,069 30,731,343
TKG애강 (022220) 929 3 .32 937 937 918 47,000 43,598,948
태광 (023160) 21,750 700 3.33 21,200 21,900 21,100 379,645 8,220,911,500
유진기업 (023410) 3,270 5 .15 3,270 3,300 3,260 49,834 163,133,925
제이스코홀딩스 (023440) 1,799 0 0 1,798 1,817 1,738 522,385 932,699,896
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,060 -10 -.12 8,070 8,150 8,000 9,986 80,180,460
한국캐피탈 (023760) 536 0 0 536 539 534 53,860 28,828,208
플레이위드 (023770) 3,425 10 .29 3,430 3,430 3,370 13,416 45,592,670
동일스틸럭스 (023790) 1,204 54 4.7 1,158 1,235 1,139 37,453 45,096,797
풍국주정 (023900) 9,060 -20 -.22 9,000 9,160 8,910 5,723 51,647,130
대한약품 (023910) 26,100 -100 -.38 26,200 26,200 25,900 4,688 122,034,900
흥구석유 (024060) 11,570 -30 -.26 11,600 11,740 11,560 190,935 2,216,852,870
KB오토시스 (024120) 3,150 10 .32 3,140 3,190 3,090 10,231 32,017,170
한일단조 (024740) 2,025 59 3 1,984 2,035 1,954 761,132 1,525,043,422
유성티엔에스 (024800) 1,867 -6 -.32 1,868 1,900 1,865 5,305 9,909,949
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,140 -210 -2.51 8,460 8,770 8,050 190,833 1,607,553,660
KBI메탈 (024840) 2,100 -90 -4.11 2,145 2,150 2,085 764,062 1,609,755,280
HLB이노베이션 (024850) 2,630 -10 -.38 2,645 2,680 2,600 310,845 819,893,620
케이피에프 (024880) 4,440 45 1.02 4,440 4,460 4,345 69,433 306,103,440
경창산업 (024910) 1,864 -38 -2 1,902 1,902 1,845 126,761 236,451,440
PN풍년 (024940) 7,950 -230 -2.81 8,180 8,200 7,820 175,210 1,392,215,050
삼천리자전거 (024950) 4,155 -5 -.12 4,145 4,220 4,125 14,494 60,157,060
시노펙스 (025320) 6,110 20 .33 6,070 6,150 5,960 419,848 2,549,597,740
DH오토웨어 (025440) 1,004 4 .4 992 1,020 965 87,003 86,992,041
한국선재 (025550) 3,545 -155 -4.19 3,695 3,795 3,460 448,099 1,597,687,880
한국정보통신 (025770) 7,710 -70 -.9 7,790 7,940 7,670 40,481 313,512,090
신라에스지 (025870) 5,960 -110 -1.81 6,080 6,090 5,960 4,597 27,596,040
케이씨피드 (025880) 2,740 -40 -1.44 2,780 2,800 2,730 106,361 293,227,610
동화기업 (025900) 8,160 -160 -1.92 8,310 8,410 8,100 63,636 521,734,220
동신건설 (025950) 44,000 800 1.85 44,000 45,300 42,950 172,679 7,611,968,450
아난티 (025980) 5,890 -50 -.84 5,970 5,990 5,840 447,912 2,634,689,570
제이에스티나 (026040) 2,055 -15 -.72 2,070 2,080 2,035 10,287 21,038,860
특수건설 (026150) 6,430 -90 -1.38 6,520 6,540 6,420 45,901 296,702,300
광진실업 (026910) 1,871 10 .54 1,861 1,872 1,860 2,492 4,642,821
서울전자통신 (027040) 242 -5 -2.02 247 254 240 493,853 121,196,138
코리아나 (027050) 2,280 -10 -.44 2,290 2,315 2,270 89,678 204,436,880
아주IB투자 (027360) 2,380 90 3.93 2,310 2,390 2,265 977,584 2,301,400,055
상보 (027580) 1,320 -47 -3.44 1,338 1,358 1,311 1,318,169 1,756,461,460
팜스토리 (027710) 1,189 -12 -1 1,214 1,214 1,186 103,617 123,261,682
대성창투 (027830) 1,791 26 1.47 1,819 1,880 1,771 2,509,526 4,609,211,155
휴맥스홀딩스 (028080) 2,810 -60 -2.09 2,855 2,900 2,750 79,472 222,499,595
HLB (028300) 75,400 300 .4 75,200 75,800 74,400 365,923 27,507,370,100
광무 (029480) 2,120 -40 -1.85 2,150 2,185 2,115 158,689 340,085,270
코엔텍 (029960) 8,860 10 .11 8,850 8,940 8,850 13,344 118,838,430
드래곤플라이 (030350) 1,227 -28 -2.23 1,256 1,259 1,223 70,927 87,538,656
한글과컴퓨터 (030520) 24,350 500 2.1 23,850 24,500 23,600 647,120 15,667,442,750
원익홀딩스 (030530) 2,830 -60 -2.08 2,855 2,860 2,790 740,913 2,088,339,095
양지사 (030960) 9,840 -230 -2.28 10,070 10,200 9,840 110,388 1,104,374,880
아이즈비전 (031310) 1,869 -28 -1.48 1,897 1,905 1,868 46,988 88,350,856
에스에이엠티 (031330) 2,610 -25 -.95 2,635 2,645 2,610 106,930 279,834,115
오스템 (031510) 1,162 -4 -.34 1,170 1,170 1,149 12,315 14,239,629
디에이치엑스컴퍼니 (031860) 1,056 -14 -1.31 1,061 1,075 1,051 36,855 38,961,812
피에스케이홀딩스 (031980) 48,200 -3800 -7.31 55,900 55,900 48,150 916,155 46,591,482,900
아즈텍WB (032080) 1,269 -11 -.86 1,284 1,284 1,260 18,258 23,107,280
다우데이타 (032190) 10,210 70 .69 10,110 10,250 10,080 24,287 247,380,510
삼일 (032280) 2,130 -95 -4.27 2,205 2,210 2,020 232,472 486,027,740
한국파마 (032300) 15,350 -190 -1.22 15,510 15,580 15,300 14,127 217,118,900
케이엠더블유 (032500) 8,740 -300 -3.32 9,030 9,310 8,690 189,162 1,675,028,420
TJ미디어 (032540) 4,735 -20 -.42 4,755 4,755 4,710 3,289 15,521,595
피델릭스 (032580) 1,400 -59 -4.04 1,437 1,452 1,398 1,055,107 1,498,322,393
유비케어 (032620) 3,430 -45 -1.29 3,450 3,450 3,415 63,916 219,020,765
소프트센 (032680) 335 -15 -4.29 353 353 335 1,091,044 376,102,449
소프트센우 (032685) 7,450 160 2.19 7,230 7,450 7,230 97 702,810
삼진 (032750) 4,025 -80 -1.95 4,105 4,110 4,020 19,624 79,455,920
엠젠솔루션 (032790) 878 -21 -2.34 904 904 875 62,611 54,992,222
판타지오 (032800) 502 -5 -.99 507 508 502 158,716 80,003,006
우리기술 (032820) 1,990 4 .2 2,000 2,000 1,967 2,170,689 4,307,935,329
비트컴퓨터 (032850) 4,770 -80 -1.65 4,850 4,870 4,770 63,864 306,366,235
더라미 (032860) 1,292 -62 -4.58 1,353 1,353 1,292 35,255 46,386,200
원익 (032940) 3,395 -50 -1.45 3,480 3,480 3,390 30,089 102,566,880
동일기연 (032960) 9,960 -30 -.3 9,990 10,000 9,850 2,362 23,535,800
바이온 (032980) 401 11 2.82 394 409 385 710,011 283,513,748
제이엠아이 (033050) 863 0 0 863 863 850 17,456 14,897,937
제룡전기 (033100) 43,300 750 1.76 42,750 43,700 41,700 355,549 15,316,175,900
디지틀조선 (033130) 1,681 -17 -1 1,692 1,700 1,678 65,985 111,451,389
엠케이전자 (033160) 8,070 -470 -5.5 8,650 8,650 8,070 308,304 2,538,318,720
시그네틱스 (033170) 846 -16 -1.86 842 864 842 287,347 243,936,228
모아텍 (033200) 2,700 10 .37 2,690 2,745 2,660 2,929 7,969,875
인성정보 (033230) 1,870 -43 -2.25 1,897 1,907 1,864 244,739 459,557,910
코웰패션 (033290) 2,200 5 .23 2,170 2,210 2,170 17,151 37,625,100
엠투엔 (033310) 1,771 2 .11 1,770 1,776 1,749 24,305 42,861,805
제이씨현시스템 (033320) 5,900 20 .34 5,940 6,230 5,870 1,718,216 10,416,301,720
좋은사람들 (033340) 660 -14 -2.08 674 683 655 268,739 177,677,430
동성화인텍 (033500) 20,750 450 2.22 20,400 21,200 20,050 693,208 14,377,919,950
파라텍 (033540) 1,700 20 1.19 1,750 1,785 1,700 805,450 1,390,018,625
블루콤 (033560) 3,555 15 .42 3,540 3,620 3,510 59,292 210,305,235
네패스 (033640) 7,980 -70 -.87 8,020 8,260 7,970 145,268 1,172,834,290
피노 (033790) 6,080 -230 -3.65 6,340 6,610 5,900 432,225 2,641,865,250
티비씨 (033830) 785 0 0 787 788 778 30,751 24,094,494
해성산업 (034810) 5,810 50 .87 5,800 5,820 5,750 12,132 70,089,970
해성산업1우 (03481K) 7,100 150 2.16 7,020 7,480 7,010 2,680 19,106,530
조아제약 (034940) 1,021 -10 -.97 1,031 1,031 1,006 27,153 27,662,835
한국기업평가 (034950) 86,800 -3100 -3.45 90,400 90,400 85,500 20,648 1,791,175,900
그래디언트 (035080) 11,130 -50 -.45 11,180 11,270 11,070 19,197 213,877,970
프럼파스트 (035200) 3,765 0 0 3,765 3,785 3,690 45,707 170,604,615
골드앤에스 (035290) 397 -3 -.75 400 400 397 61,878 24,647,173
기산텔레콤 (035460) 2,100 -175 -7.69 2,275 2,365 2,065 3,195,779 7,215,148,145
KG이니시스 (035600) 8,460 -140 -1.63 8,620 8,630 8,450 61,490 523,391,410
솔본 (035610) 4,055 -195 -4.59 4,240 4,240 4,055 143,409 589,555,230
바른손이앤에이 (035620) 432 -3 -.69 434 435 430 31,016 13,398,079
CJ ENM (035760) 58,500 1500 2.63 57,000 60,000 56,200 117,304 6,811,987,400
이지홀딩스 (035810) 2,720 0 0 2,715 2,725 2,695 36,336 98,492,905
서희건설 (035890) 1,515 -14 -.92 1,525 1,525 1,506 115,078 174,463,823
JYP Ent. (035900) 83,700 100 .12 83,900 84,200 82,600 503,992 42,038,055,600
예림당 (036000) 2,160 10 .47 2,150 2,205 2,090 168,066 359,014,065
아비코전자 (036010) 5,710 -160 -2.73 5,970 5,970 5,710 29,367 169,199,440
케이티알파 (036030) 3,640 20 .55 3,600 3,650 3,585 109,113 423,481,650
위지트 (036090) 748 -10 -1.32 748 767 744 592,761 444,222,332
SCI평가정보 (036120) 2,230 -5 -.22 2,240 2,260 2,205 48,274 107,414,660
클라우드에어 (036170) 841 -2 -.24 843 844 832 147,140 123,718,929
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 24,550 0 0 25,000 25,000 24,400 3,466 85,295,650
유니셈 (036200) 6,650 -70 -1.04 6,720 6,770 6,600 108,404 720,959,940
오상헬스케어 (036220) 15,870 240 1.54 15,630 15,980 15,460 53,074 836,736,540
대성미생물 (036480) 9,050 -100 -1.09 9,150 9,150 9,010 7,738 70,082,470
SFA반도체 (036540) 3,580 -45 -1.24 3,590 3,655 3,550 647,224 2,330,941,030
영풍정밀 (036560) 11,250 -350 -3.02 11,650 11,730 11,210 17,135 195,173,730
감성코퍼레이션 (036620) 3,055 -90 -2.86 3,140 3,180 3,035 563,869 1,746,158,585
세종텔레콤 (036630) 429 7 1.66 419 431 419 476,310 203,255,876
HRS (036640) 4,800 30 .63 4,770 4,860 4,750 89,417 430,612,535
KCI (036670) 6,370 -40 -.62 6,410 6,420 6,250 26,544 167,415,220
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,355 -4 -.29 1,359 1,365 1,325 124,145 165,807,293
나이스정보통신 (036800) 17,580 90 .51 17,490 17,800 17,430 3,336 58,565,500
에프에스티 (036810) 20,150 170 .85 20,000 20,350 19,530 222,593 4,436,315,510
솔브레인홀딩스 (036830) 33,950 300 .89 33,600 34,100 33,150 27,705 935,771,700
진성티이씨 (036890) 9,950 110 1.12 9,910 10,040 9,770 142,781 1,408,329,060
주성엔지니어링 (036930) 31,000 -400 -1.27 31,350 31,600 30,800 229,480 7,127,844,350
파워넷 (037030) 2,320 -15 -.64 2,335 2,340 2,305 33,991 79,019,070
파세코 (037070) 5,300 80 1.53 5,170 5,380 5,170 18,644 98,072,330
한국팩키지 (037230) 1,715 11 .65 1,704 1,715 1,700 1,216 2,078,103
인지디스플레 (037330) 1,392 8 .58 1,398 1,404 1,362 21,915 30,383,836
성도이엔지 (037350) 4,075 -95 -2.28 4,175 4,175 4,045 130,599 532,660,415
EG (037370) 5,940 -160 -2.62 6,050 6,060 5,940 20,795 124,039,040
우리엔터프라이즈 (037400) 1,119 -11 -.97 1,130 1,140 1,119 76,764 86,388,806
희림 (037440) 5,480 -20 -.36 5,550 5,550 5,390 153,828 842,051,690
삼지전자 (037460) 9,160 -40 -.43 9,210 9,290 9,050 22,427 204,440,150
쎄니트 (037760) 1,413 -7 -.49 1,448 1,448 1,390 22,767 31,821,320
엘컴텍 (037950) 1,117 -24 -2.1 1,145 1,231 1,115 6,490,277 7,623,457,958
제일테크노스 (038010) 6,160 -90 -1.44 6,220 6,290 6,140 19,836 122,003,870
루멘스 (038060) 986 -2 -.2 989 1,002 986 28,401 28,117,787
서린바이오 (038070) 6,840 -270 -3.8 7,090 7,090 6,800 77,283 533,419,070
에코플라스틱 (038110) 2,720 -20 -.73 2,730 2,740 2,610 498,467 1,326,317,300
마크로젠 (038290) 15,680 -230 -1.45 15,900 15,960 15,630 25,464 400,071,020
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 9,090 40 .44 9,050 9,150 9,020 36,368 330,169,890
바이오스마트 (038460) 3,065 -25 -.81 3,090 3,090 3,035 42,927 131,769,330
삼표시멘트 (038500) 3,015 -45 -1.47 3,060 3,060 3,010 276,025 836,080,720
케이바이오 (038530) 240 -5 -2.04 246 246 238 770,219 185,409,386
상상인 (038540) 1,439 -15 -1.03 1,470 1,470 1,425 129,937 187,321,794
위즈코프 (038620) 772 -14 -1.78 774 792 770 185,435 144,540,861
에스넷 (038680) 4,340 -120 -2.69 4,490 4,490 4,265 143,098 623,818,065
에코바이오 (038870) 3,735 -90 -2.35 3,805 3,880 3,705 99,223 372,777,050
아이에이 (038880) 278 -2 -.71 283 291 275 4,394,341 1,235,726,701
파인디지털 (038950) 3,100 5 .16 3,095 3,155 3,090 10,615 32,907,875
현대에이치티 (039010) 6,120 20 .33 6,090 6,120 6,050 9,675 58,828,650
이건홀딩스 (039020) 3,865 5 .13 3,880 3,895 3,840 117,691 454,611,975
이오테크닉스 (039030) 139,900 -4400 -3.05 144,300 144,900 139,200 134,624 18,965,601,900
오스코텍 (039200) 27,450 -600 -2.14 28,200 28,200 27,200 185,123 5,088,250,300
경남스틸 (039240) 4,425 -245 -5.25 4,645 4,680 4,190 1,925,977 8,412,799,230
인포뱅크 (039290) 7,570 -280 -3.57 7,920 7,920 7,560 59,770 457,615,360
세중 (039310) 1,665 13 .79 1,652 1,668 1,625 34,611 56,597,611
한국경제TV (039340) 5,490 60 1.1 5,390 5,500 5,380 21,844 118,689,940
케이엘넷 (039420) 2,570 5 .19 2,570 2,585 2,550 22,758 58,287,565
에스티아이 (039440) 20,200 -600 -2.88 20,900 21,150 20,200 157,737 3,220,025,200
다산네트웍스 (039560) 3,875 -30 -.77 3,940 3,975 3,815 228,455 881,958,880
화성밸브 (039610) 8,050 10 .12 8,000 8,070 7,930 215,528 1,726,245,260
한국정보공학 (039740) 2,705 85 3.24 2,620 2,720 2,555 24,934 65,786,125
오로라 (039830) 6,680 -10 -.15 6,690 6,730 6,590 17,387 115,922,830
디오 (039840) 17,030 110 .65 16,900 17,100 16,730 34,315 580,951,380
나노엔텍 (039860) 3,470 -80 -2.25 3,540 3,550 3,465 157,937 551,742,475
폴라리스AI (039980) 3,250 -110 -3.27 3,370 3,445 3,190 6,058,204 20,290,145,515
누리플렉스 (040160) 2,770 -40 -1.42 2,810 2,810 2,740 4,983 13,833,090
YTN (040300) 3,010 0 0 3,020 3,040 3,000 102,135 308,435,075
크레오에스지 (040350) 499 8 1.63 489 500 482 217,276 106,618,726
정상제이엘에스 (040420) 5,710 -20 -.35 5,730 5,750 5,690 16,832 96,131,720
SG&G (040610) 1,547 0 0 1,547 1,551 1,541 7,856 12,136,692
아이씨디 (040910) 6,430 0 0 6,430 6,670 6,200 443,114 2,847,540,870
폴라리스오피스 (041020) 5,900 -100 -1.67 6,030 6,100 5,810 772,052 4,585,385,150
우리기술투자 (041190) 6,660 -150 -2.2 6,750 6,760 6,640 604,496 4,036,924,690
현대에버다임 (041440) 10,250 70 .69 10,450 10,460 10,030 1,206,283 12,321,322,310
한국전자인증 (041460) 3,100 -10 -.32 3,085 3,125 3,070 46,237 146,326,350
에스엠 (041510) 93,600 -1400 -1.47 95,500 95,500 91,400 199,419 18,574,265,200
이엘씨 (041520) 6,020 170 2.91 5,850 6,180 5,780 23,508 141,502,330
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 24,650 -150 -.6 24,800 24,950 24,450 20,456 503,456,000
폴라리스AI파마 (041910) 6,890 -240 -3.37 7,200 7,340 6,650 290,291 2,041,704,540
메디아나 (041920) 4,850 -75 -1.52 4,950 4,950 4,780 23,282 112,277,825
동아화성 (041930) 5,540 20 .36 5,500 5,560 5,470 27,058 149,042,720
코미팜 (041960) 4,050 90 2.27 3,935 4,065 3,905 116,598 461,433,690
카페24 (042000) 57,400 -2000 -3.37 60,100 60,100 55,900 650,130 37,283,556,200
케이피엠테크 (042040) 247 -5 -1.98 254 254 244 192,224 47,369,573
에스씨디 (042110) 1,417 2 .14 1,415 1,420 1,406 24,764 34,973,784
비츠로테크 (042370) 7,620 -40 -.52 7,670 7,670 7,500 105,893 802,915,270
네오위즈홀딩스 (042420) 16,840 -20 -.12 16,840 16,950 16,800 9,055 152,500,340
링네트 (042500) 4,720 -100 -2.07 4,865 4,865 4,710 72,975 346,498,865
라온시큐어 (042510) 2,175 -40 -1.81 2,215 2,240 2,145 311,235 682,173,065
한스바이오메드 (042520) 7,960 -170 -2.09 8,030 8,250 7,920 18,906 151,585,100
새로닉스 (042600) 9,600 -130 -1.34 9,730 9,730 9,550 11,847 113,424,320
상지건설 (042940) 4,145 -65 -1.54 4,215 4,250 4,120 9,336 38,960,705
더테크놀로지 (043090) 1,330 -3 -.23 1,333 1,383 1,301 118,003 155,947,918
알파녹스 (043100) 1,418 -27 -1.87 1,445 1,445 1,415 31,440 44,700,525
바텍 (043150) 18,960 -60 -.32 19,020 19,200 18,940 14,340 272,145,640
파루 (043200) 528 11 2.13 519 528 517 33,206 17,283,427
티에스넥스젠 (043220) 369 -1 -.27 370 372 360 270,741 98,951,717
성호전자 (043260) 1,178 5 .43 1,174 1,184 1,159 153,209 179,457,413
에쎈테크 (043340) 575 0 0 575 580 570 10,216 5,842,911
디지아이 (043360) 1,889 39 2.11 1,850 1,900 1,828 23,950 44,879,928
피에이치에이 (043370) 10,080 -70 -.69 10,250 10,250 10,050 19,361 195,250,630
웰킵스하이텍 (043590) 724 -6 -.82 730 750 711 83,736 60,244,350
지니뮤직 (043610) 2,060 -55 -2.6 2,095 2,105 2,030 118,538 242,975,985
국순당 (043650) 4,465 -30 -.67 4,495 4,495 4,410 22,909 101,936,460
서울리거 (043710) 615 -2 -.32 617 640 611 29,351 18,271,247
자연과환경 (043910) 574 -5 -.86 575 581 574 251,903 145,025,670
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 440 9 2.09 431 455 427 149,490 65,699,787
위닉스 (044340) 5,870 -60 -1.01 5,940 5,940 5,750 40,516 235,917,730
빌리언스 (044480) 478 3 .63 472 478 471 21,268 10,080,464
태웅 (044490) 12,350 340 2.83 12,010 12,400 11,840 77,871 950,995,540
에이치케이 (044780) 1,172 -43 -3.54 1,235 1,243 1,172 114,466 136,958,300
이글벳 (044960) 4,525 -50 -1.09 4,585 4,590 4,505 24,961 113,003,380
에이치엔에스하이텍 (044990) 17,120 120 .71 17,000 17,180 17,000 15,183 259,545,640
오공 (045060) 2,620 -5 -.19 2,660 2,660 2,580 14,807 38,521,290
한양이엔지 (045100) 16,730 130 .78 16,600 16,800 16,420 32,203 535,235,580
성우테크론 (045300) 3,130 35 1.13 3,095 3,150 3,070 15,512 48,233,395
토탈소프트 (045340) 7,410 -80 -1.07 7,530 7,530 7,340 48,670 360,181,730
대아티아이 (045390) 3,230 60 1.89 3,175 3,235 3,150 641,224 2,051,827,380
정원엔시스 (045510) 814 -2 -.25 821 821 810 47,617 38,688,913
크린앤사이언스 (045520) 4,920 -50 -1.01 4,970 4,970 4,900 8,026 39,516,650
에이텍 (045660) 27,900 150 .54 28,100 28,700 27,750 210,813 5,952,337,900
코아시아 (045970) 3,955 -110 -2.71 4,065 4,065 3,935 58,243 230,956,055
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,300 -45 -1.92 2,350 2,350 2,290 135,745 313,784,450
HLB파나진 (046210) 3,010 -30 -.99 3,010 3,035 2,985 55,857 167,717,070
백금T&A (046310) 2,590 0 0 2,605 2,605 2,530 59,373 151,772,465
삼화네트웍스 (046390) 1,223 -2 -.16 1,235 1,235 1,217 65,421 80,138,648
KG모빌리언스 (046440) 4,445 -75 -1.66 4,520 4,520 4,385 40,380 178,504,680
서울반도체 (046890) 7,310 -10 -.14 7,290 7,350 7,260 85,734 625,618,210
우원개발 (046940) 2,725 -5 -.18 2,725 2,770 2,685 223,163 606,633,455
우리로 (046970) 1,458 -47 -3.12 1,490 1,497 1,447 1,101,403 1,614,434,046
한빛소프트 (047080) 1,350 -15 -1.1 1,365 1,373 1,320 77,895 104,427,206
파워로직스 (047310) 5,180 -140 -2.63 5,290 5,310 5,170 102,699 535,394,360
이스트소프트 (047560) 24,600 -650 -2.57 25,900 26,950 24,450 1,112,296 28,805,809,650
코데즈컴바인 (047770) 1,459 -14 -.95 1,476 1,476 1,450 47,349 68,983,018
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 24,250 -200 -.82 24,750 24,850 24,200 148,468 3,633,702,500
현대바이오 (048410) 14,100 -280 -1.95 14,030 14,700 13,850 348,621 4,990,758,890
유라테크 (048430) 8,080 0 0 8,130 8,260 7,940 48,326 389,449,700
대동스틸 (048470) 3,270 35 1.08 3,210 3,290 3,210 15,075 48,776,530
인트론바이오 (048530) 5,300 -230 -4.16 5,480 5,580 5,280 128,667 690,489,460
SM C&C (048550) 1,422 -28 -1.93 1,436 1,449 1,414 108,505 154,237,573
TPC (048770) 2,510 -135 -5.1 2,655 2,675 2,490 126,187 323,393,245
엔피케이 (048830) 1,097 -9 -.81 1,106 1,110 1,091 5,226 5,736,929
시너지이노베이션 (048870) 2,960 5 .17 3,020 3,050 2,925 475,970 1,427,506,280
대원미디어 (048910) 9,080 0 0 9,080 9,200 8,940 38,888 350,817,680
인탑스 (049070) 21,300 -900 -4.05 22,300 22,300 21,300 222,666 4,794,385,150
기가레인 (049080) 525 -4 -.76 530 537 521 95,467 50,141,996
파인디앤씨 (049120) 1,000 -7 -.7 1,007 1,015 996 69,576 69,770,927
셀루메드 (049180) 2,095 -50 -2.33 2,130 2,145 2,070 298,153 623,239,350
코메론 (049430) 10,250 -200 -1.91 10,480 10,490 10,250 61,261 630,979,180
SGA (049470) 305 1 .33 304 320 304 146,750 45,541,115
오픈베이스 (049480) 2,565 -15 -.58 2,585 2,625 2,550 169,773 439,114,385
유아이엘 (049520) 6,380 60 .95 6,430 6,490 6,240 86,586 549,572,160
잉크테크 (049550) 3,620 10 .28 3,610 3,640 3,580 7,580 27,392,930
재영솔루텍 (049630) 702 38 5.72 665 800 664 20,349,759 15,117,907,521
고려신용정보 (049720) 9,750 -90 -.91 9,840 9,840 9,640 43,427 423,252,910
승일 (049830) 7,670 30 .39 7,640 7,760 7,640 408 3,140,020
미래컴퍼니 (049950) 22,800 -300 -1.3 23,100 23,300 21,950 63,423 1,417,335,500
쎌바이오텍 (049960) 13,670 -130 -.94 13,840 13,900 13,420 13,601 185,468,770
비케이홀딩스 (050090) 691 -14 -1.99 704 704 691 25,441 17,656,632
캠시스 (050110) 757 -22 -2.82 777 787 750 285,788 219,134,113
ES큐브 (050120) 2,240 -15 -.67 2,255 2,260 2,175 17,263 38,194,920
에스폴리텍 (050760) 1,576 43 2.8 1,533 1,640 1,532 127,217 202,236,859
아세아텍 (050860) 2,040 30 1.49 2,010 2,040 2,000 21,261 42,903,020
쏠리드 (050890) 7,550 -30 -.4 7,680 8,150 7,510 5,319,232 41,692,619,400
수산아이앤티 (050960) 14,010 -230 -1.62 14,300 14,320 13,980 22,433 317,013,460
지어소프트 (051160) 8,380 -90 -1.06 8,500 8,580 7,990 42,922 358,165,770
토비스 (051360) 19,130 -1070 -5.3 20,300 20,300 19,130 176,323 3,448,444,470
인터플렉스 (051370) 9,220 -50 -.54 9,280 9,320 9,100 63,766 586,477,390
피씨디렉트 (051380) 2,570 -40 -1.53 2,650 2,665 2,550 60,129 154,558,075
YW (051390) 3,695 -15 -.4 3,710 3,710 3,695 2,035 7,526,395
나라엠앤디 (051490) 3,725 -25 -.67 3,720 3,765 3,720 12,042 45,066,750
CJ프레시웨이 (051500) 21,600 -100 -.46 21,700 22,100 21,500 58,855 1,281,716,400
큐로홀딩스 (051780) 781 6 .77 775 794 775 27,470 21,454,124
중앙첨단소재 (051980) 7,020 110 1.59 6,920 7,350 6,850 1,688,114 12,023,795,960
에스티큐브 (052020) 8,450 20 .24 8,400 8,630 8,150 310,358 2,594,346,110
iMBC (052220) 3,340 -95 -2.77 3,435 3,460 3,330 345,592 1,172,447,330
현대바이오랜드 (052260) 4,510 -135 -2.91 4,650 4,650 4,495 198,045 900,008,375
오션인더블유 (052300) 2,550 60 2.41 2,460 2,620 2,445 52,812 134,678,200
코텍 (052330) 8,460 10 .12 8,460 8,570 8,420 77,121 655,090,880
코나아이 (052400) 24,450 300 1.24 24,500 24,650 24,050 135,335 3,309,049,100
오성첨단소재 (052420) 1,465 14 .96 1,445 1,479 1,435 712,704 1,039,057,230
아이크래프트 (052460) 2,490 -10 -.4 2,480 2,505 2,435 175,827 433,433,075
한네트 (052600) 4,260 -45 -1.05 4,305 4,305 4,230 23,223 98,834,985
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 5,440 40 .74 5,360 5,540 5,300 55,596 299,850,110
아이톡시 (052770) 1,192 -8 -.67 1,223 1,223 1,170 251,000 297,899,909
액토즈소프트 (052790) 6,780 -80 -1.17 6,860 6,920 6,780 9,848 67,167,520
아이앤씨 (052860) 2,050 40 1.99 2,015 2,070 1,987 117,110 235,674,420
KX하이텍 (052900) 1,000 -10 -.99 1,004 1,011 981 109,194 108,856,496
바이넥스 (053030) 20,200 -500 -2.42 20,900 20,950 20,000 884,149 17,940,433,450
지에스이 (053050) 3,055 0 0 3,055 3,095 3,040 157,870 483,052,475
세동 (053060) 996 -1 -.1 990 997 979 16,631 16,416,006
케이엔솔 (053080) 13,490 -50 -.37 13,540 13,660 13,310 70,988 955,145,650
프리엠스 (053160) 11,740 -440 -3.61 12,000 12,260 11,700 42,749 506,847,610
금강철강 (053260) 3,855 -115 -2.9 3,925 3,925 3,855 15,047 58,278,970
구영테크 (053270) 2,325 -45 -1.9 2,370 2,395 2,280 211,685 491,861,445
예스24 (053280) 4,330 -25 -.57 4,330 4,370 4,315 52,065 225,577,195
NE능률 (053290) 3,975 -45 -1.12 3,980 4,055 3,955 93,837 376,145,060
한국정보인증 (053300) 4,660 -90 -1.89 4,750 4,755 4,660 220,752 1,035,171,860
이니텍 (053350) 4,090 0 0 4,090 4,100 4,000 19,132 77,331,035
세코닉스 (053450) 5,830 -160 -2.67 5,990 5,990 5,820 66,830 391,529,990
웹케시 (053580) 9,550 -40 -.42 9,550 9,610 9,430 36,242 344,858,060
프로텍 (053610) 25,700 -600 -2.28 26,300 26,550 25,700 24,567 639,468,650
태양 (053620) 6,330 -40 -.63 6,380 6,380 6,320 781 4,974,310
삼보모터스 (053700) 4,135 -95 -2.25 4,210 4,255 4,135 89,547 374,158,995
안랩 (053800) 72,500 -900 -1.23 73,200 74,900 71,600 69,316 5,069,043,200
경남제약 (053950) 669 -7 -1.04 678 687 668 220,624 148,243,947
오상자이엘 (053980) 3,575 -20 -.56 3,630 3,630 3,530 41,889 148,940,285
한국컴퓨터 (054040) 4,810 -75 -1.54 4,915 4,915 4,705 34,276 165,407,335
농우바이오 (054050) 7,420 -60 -.8 7,450 7,480 7,390 8,564 63,504,960
삼진엘앤디 (054090) 840 -13 -1.52 851 865 830 39,082 33,061,907
메디콕스 (054180) 285 -2 -.7 294 294 284 138,786 39,709,218
이랜텍 (054210) 4,685 -25 -.53 4,720 4,720 4,605 29,637 137,581,860
비츠로시스 (054220) 421 0 0 430 430 408 462,345 192,530,684
팬스타엔터프라이즈 (054300) 585 -42 -6.7 752 769 577 11,341,168 7,751,944,044
케이피티유 (054410) 3,385 -5 -.15 3,385 3,400 3,330 4,606 15,576,840
텔레칩스 (054450) 16,630 -310 -1.83 17,020 17,110 16,590 125,743 2,104,076,450
삼영엠텍 (054540) 4,910 240 5.14 4,675 4,915 4,675 169,527 820,692,040
APS (054620) 5,790 120 2.12 5,610 5,860 5,610 31,854 184,793,630
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,910 -100 -1.43 7,010 7,070 6,890 41,838 289,995,730
키이스트 (054780) 4,160 -65 -1.54 4,285 4,310 4,140 74,699 313,203,050
아이디스홀딩스 (054800) 9,490 40 .42 9,450 9,600 9,400 1,312 12,492,100
한컴위드 (054920) 3,150 -5 -.16 3,185 3,190 3,120 128,185 403,190,205
유신 (054930) 24,600 -200 -.81 24,800 24,800 24,350 7,316 178,877,350
엑사이엔씨 (054940) 726 1 .14 733 734 719 34,552 25,023,868
제이브이엠 (054950) 22,000 -100 -.45 22,550 22,550 21,850 74,888 1,656,676,950
유진로봇 (056080) 8,570 -700 -7.55 9,270 9,270 8,500 1,469,048 12,818,309,460
시지메드텍 (056090) 1,010 -20 -1.94 1,030 1,035 1,010 717,101 730,311,454
에스에프에이 (056190) 18,260 -100 -.54 18,360 18,660 18,210 72,499 1,333,438,510
코위버 (056360) 6,170 -190 -2.99 6,300 6,320 6,140 177,710 1,106,047,640
신화인터텍 (056700) 1,615 -2 -.12 1,617 1,617 1,598 21,114 33,888,281
CNT85 (056730) 655 0 0 660 660 655 1,340 878,493
YBM넷 (057030) 3,980 0 0 3,995 4,080 3,910 41,312 163,981,355
옴니시스템 (057540) 752 11 1.48 750 754 744 63,050 47,245,141
티사이언티픽 (057680) 904 -6 -.66 902 909 896 210,831 189,824,862
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,998 -2 -.1 2,020 2,020 1,963 103,243 204,434,705
KNN (058400) 778 1 .13 777 781 769 271,141 210,513,448
한주에이알티 (058450) 1,770 -100 -5.35 1,870 1,870 1,734 63,404 112,298,107
리노공업 (058470) 230,000 2500 1.1 227,500 233,000 223,000 69,328 15,878,913,000
에스피지 (058610) 30,750 -800 -2.54 31,400 31,400 30,050 698,871 21,316,966,550
엠게임 (058630) 5,030 -90 -1.76 5,110 5,130 5,000 93,616 472,877,820
CMG제약 (058820) 1,835 -35 -1.87 1,870 1,870 1,826 284,185 523,166,827
엠로 (058970) 75,000 -800 -1.06 75,200 76,900 73,100 164,287 12,337,126,600
미코 (059090) 9,100 -100 -1.09 9,160 9,250 8,960 191,839 1,737,081,450
아이컴포넌트 (059100) 5,190 0 0 5,150 5,200 5,120 6,028 31,090,060
아진엑스텍 (059120) 7,930 -380 -4.57 8,250 8,250 7,890 135,393 1,082,948,850
메타바이오메드 (059210) 4,050 15 .37 4,040 4,070 3,955 161,222 644,379,225
해성에어로보틱스 (059270) 7,500 -380 -4.82 7,810 7,870 7,230 610,546 4,542,848,750
인선이엔티 (060150) 5,560 -90 -1.59 5,650 5,650 5,560 39,755 222,110,320
소니드 (060230) 965 3 .31 962 980 950 526,462 505,312,304
스타코링크 (060240) 382 2 .53 380 417 372 809,651 322,228,209
NHN KCP (060250) 7,150 -70 -.97 7,210 7,300 7,150 55,134 396,627,110
뉴보텍 (060260) 1,109 25 2.31 1,084 1,110 1,070 54,635 59,279,922
큐렉소 (060280) 9,500 -580 -5.75 10,090 10,200 9,420 637,158 6,180,174,280
3S (060310) 1,866 -12 -.64 1,873 1,902 1,862 251,952 472,113,066
LS마린솔루션 (060370) 16,880 730 4.52 16,060 16,950 15,810 488,263 8,086,824,170
동양에스텍 (060380) 1,315 7 .54 1,308 1,317 1,305 9,582 12,550,522
국일신동 (060480) 1,791 56 3.23 1,721 1,799 1,721 32,946 58,406,259
에스에이티 (060540) 1,481 15 1.02 1,457 1,525 1,438 141,269 208,512,361
홈센타홀딩스 (060560) 862 -7 -.81 888 888 857 141,205 121,845,576
드림어스컴퍼니 (060570) 1,767 -3 -.17 1,768 1,768 1,735 127,151 222,335,740
씨티씨바이오 (060590) 7,000 -100 -1.41 7,060 7,170 6,980 45,431 318,997,160
KH바텍 (060720) 10,080 -170 -1.66 10,400 10,400 10,040 332,870 3,371,236,560
영림원소프트랩 (060850) 5,500 -160 -2.83 5,750 5,750 5,480 27,730 155,285,230
DGP (060900) 909 -8 -.87 927 927 905 43,028 39,212,566
알에프텍 (061040) 3,795 -50 -1.3 3,815 3,845 3,735 46,470 176,706,415
화일약품 (061250) 1,184 -10 -.84 1,187 1,191 1,180 85,627 101,214,556
LB세미콘 (061970) 4,110 -145 -3.41 4,255 4,305 4,050 132,022 543,667,600
한국첨단소재 (062970) 5,870 -290 -4.71 5,850 6,120 5,700 1,968,520 11,589,122,960
컴투스홀딩스 (063080) 27,550 -1400 -4.84 32,000 32,650 27,300 220,355 6,557,801,300
서울옥션 (063170) 6,800 -100 -1.45 6,900 6,900 6,770 47,591 323,626,160
SM Life Design (063440) 1,347 -8 -.59 1,355 1,359 1,321 166,630 222,070,839
한국전자금융 (063570) 4,800 -65 -1.34 4,870 4,880 4,750 46,454 222,632,360
이엘피 (063760) 2,215 35 1.61 2,180 2,245 2,180 20,628 45,593,270
인크레더블버즈 (064090) 2,270 185 8.87 2,085 2,400 2,065 228,056 503,979,615
홈캐스트 (064240) 1,961 -69 -3.4 2,020 2,060 1,960 183,097 361,449,253
다날 (064260) 3,010 -40 -1.31 3,050 3,055 3,005 203,343 614,179,645
인텍플러스 (064290) 13,380 -220 -1.62 13,810 13,810 13,270 107,756 1,449,481,540
브리지텍 (064480) 5,840 -250 -4.11 6,080 6,090 5,840 174,968 1,035,074,010
테크엘 (064520) 2,010 10 .5 2,000 2,040 1,983 4,732 9,535,982
바이오니아 (064550) 17,270 -400 -2.26 17,660 17,710 17,190 86,987 1,510,182,070
티씨케이 (064760) 83,000 -1000 -1.19 83,200 86,600 82,400 40,300 3,375,769,700
포니링크 (064800) 1,225 0 0 1,225 1,265 1,213 287,634 354,122,464
케이프 (064820) 6,930 310 4.68 6,710 7,030 6,550 241,363 1,655,549,650
에프앤가이드 (064850) 7,090 -250 -3.41 7,340 7,370 6,680 99,828 702,699,580
지엔코 (065060) 255 -4 -1.54 259 259 252 71,442 18,132,079
탑엔지니어링 (065130) 4,930 75 1.54 4,855 4,945 4,715 15,526 74,403,480
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,913 -36 -1.85 1,999 1,999 1,908 39,630 76,320,094
신성델타테크 (065350) 90,200 -1200 -1.31 90,600 91,800 89,100 188,806 17,003,199,500
위세아이텍 (065370) 5,770 -320 -5.25 6,030 6,080 5,750 73,931 437,317,600
에스아이리소스 (065420) 218 7 3.32 210 220 209 332,001 71,512,045
이루온 (065440) 1,515 -49 -3.13 1,600 1,609 1,515 322,564 501,556,644
빅텍 (065450) 4,095 60 1.49 4,035 4,105 4,035 174,363 711,188,775
오리엔트정공 (065500) 4,510 -260 -5.45 4,660 4,745 4,425 3,189,350 14,533,363,110
휴비츠 (065510) 7,350 -150 -2 7,460 7,530 7,250 62,045 453,870,000
와이어블 (065530) 1,291 -16 -1.22 1,307 1,312 1,289 44,376 57,398,080
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 529 -21 -3.82 549 590 510 2,147,264 1,167,481,413
안트로젠 (065660) 18,200 -670 -3.55 18,730 18,730 18,190 8,395 154,049,300
우주일렉트로 (065680) 24,500 1700 7.46 22,800 24,600 22,800 185,458 4,431,574,050
파커스 (065690) 943 -10 -1.05 953 970 939 42,531 40,450,146
서호전기 (065710) 20,300 100 .5 20,300 20,350 20,200 2,878 58,363,350
CS (065770) 1,610 -60 -3.59 1,656 1,698 1,597 169,961 275,637,781
웰크론 (065950) 2,075 -55 -2.58 2,140 2,140 2,070 172,459 361,142,670
하츠 (066130) 5,420 -50 -.91 5,490 5,500 5,380 14,363 77,848,130
큐에스아이 (066310) 9,320 -460 -4.7 9,440 9,710 9,200 607,686 5,733,490,940
체리부로 (066360) 841 7 .84 833 856 826 93,337 78,204,699
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 483 -2 -.41 485 487 480 40,162 19,416,487
우수AMS (066590) 3,000 0 0 3,015 3,020 2,975 183,861 551,642,410
국보디자인 (066620) 17,400 0 0 17,400 17,440 17,280 2,009 34,944,450
디티씨 (066670) 3,000 -40 -1.32 3,040 3,040 2,970 9,338 27,944,055
테라젠이텍스 (066700) 3,000 -15 -.5 3,000 3,020 2,960 34,728 103,600,620
씨씨에스 (066790) 1,249 -53 -4.07 1,260 1,294 1,249 805,806 1,013,571,438
디에이피 (066900) 2,145 40 1.9 2,105 2,230 2,105 29,300 62,996,975
손오공 (066910) 957 27 2.9 930 973 925 162,660 155,871,538
한성크린텍 (066980) 1,640 2 .12 1,635 1,645 1,605 75,790 122,760,395
조이시티 (067000) 1,514 -53 -3.38 1,558 1,568 1,510 115,522 176,395,747
이씨에스 (067010) 3,000 -40 -1.32 3,040 3,040 2,985 10,065 30,239,800
대화제약 (067080) 10,140 -130 -1.27 10,340 10,340 9,980 111,813 1,128,312,090
SOOP (067160) 123,500 3200 2.66 123,100 132,600 114,600 855,185 106,831,384,200
오텍 (067170) 3,360 -50 -1.47 3,445 3,445 3,280 15,163 50,872,675
멀티캠퍼스 (067280) 29,950 -50 -.17 29,900 30,200 29,550 7,460 222,765,400
JW신약 (067290) 1,462 -10 -.68 1,472 1,480 1,457 104,544 153,337,977
하나마이크론 (067310) 11,400 -100 -.87 11,530 11,640 11,280 779,639 8,896,764,960
선바이오 (067370) 6,600 -60 -.9 6,680 6,920 6,600 8,561 57,305,400
아스트 (067390) 730 5 .69 725 734 718 330,940 240,726,219
엔브이에이치코리아 (067570) 2,200 5 .23 2,190 2,210 2,175 32,907 72,336,450
HLB생명과학 (067630) 10,080 60 .6 10,020 10,120 9,980 168,347 1,689,915,060
로지시스 (067730) 2,590 -20 -.77 2,610 2,645 2,560 8,413 21,746,565
세진티에스 (067770) 2,195 40 1.86 2,155 2,295 2,155 6,456 14,283,510
와이엔텍 (067900) 6,200 20 .32 6,180 6,200 6,110 28,599 175,839,500
이글루 (067920) 5,150 -40 -.77 5,200 5,240 5,120 30,569 157,693,650
도이치모터스 (067990) 4,560 55 1.22 4,505 4,570 4,485 43,969 199,387,110
팬엔터테인먼트 (068050) 2,895 155 5.66 2,740 2,900 2,720 305,003 863,421,340
케이웨더 (068100) 3,110 -85 -2.66 3,195 3,215 3,105 57,723 181,141,100
다원시스 (068240) 10,330 140 1.37 10,150 10,440 10,150 147,223 1,514,447,590
일신바이오 (068330) 1,059 3 .28 1,056 1,060 1,043 28,560 30,081,876
셀트리온제약 (068760) 51,100 -700 -1.35 51,500 51,700 50,600 84,634 4,333,071,300
DMS (068790) 6,400 40 .63 6,590 6,820 6,360 454,313 2,978,383,180
디지털대성 (068930) 7,200 -30 -.41 7,230 7,230 7,150 15,535 111,559,950
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,850 -340 -2.4 14,190 14,190 13,640 88,034 1,221,716,470
누리플랜 (069140) 1,398 -2 -.14 1,387 1,408 1,346 108,217 149,171,544
유아이디 (069330) 1,317 -1 -.08 1,303 1,317 1,293 8,150 10,611,301
엔텔스 (069410) 4,230 15 .36 4,215 4,240 4,175 31,699 133,401,170
에스텍 (069510) 11,220 -70 -.62 11,300 11,300 11,060 13,032 146,079,380
빛과전자 (069540) 1,079 -102 -8.64 1,181 1,208 1,050 1,340,262 1,500,987,415
엑시온그룹 (069920) 861 -15 -1.71 876 876 820 21,923 18,937,073
엑스큐어 (070300) 3,105 -45 -1.43 3,160 3,165 3,065 22,908 70,956,775
한솔인티큐브 (070590) 992 5 .51 987 994 973 21,583 21,262,375
인피니트헬스케어 (071200) 4,275 40 .94 4,270 4,340 4,195 25,456 108,141,465
로체시스템즈 (071280) 17,770 40 .23 17,740 17,950 17,300 37,856 667,034,170
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,530 30 .46 6,490 6,600 6,360 31,966 206,973,610
캐스텍코리아 (071850) 1,578 -9 -.57 1,590 1,644 1,556 13,014 20,469,825
중앙백신 (072020) 9,800 -100 -1.01 9,900 9,900 9,760 25,215 247,349,030
우리산업홀딩스 (072470) 2,460 10 .41 2,460 2,460 2,415 16,783 40,821,530
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,365 -35 -2.5 1,386 1,427 1,365 1,076,093 1,506,551,291
메가스터디 (072870) 10,650 -20 -.19 10,670 10,700 10,580 9,942 105,449,960
빛샘전자 (072950) 3,695 -45 -1.2 3,740 3,760 3,690 4,671 17,316,385
에이치시티 (072990) 8,380 0 0 8,520 8,520 8,370 13,953 117,376,390
케이에스피 (073010) 4,695 190 4.22 4,505 4,730 4,420 428,693 1,987,271,990
엘엠에스 (073110) 6,750 40 .6 6,710 6,770 6,590 37,316 249,302,790
듀오백 (073190) 3,890 140 3.73 3,750 3,930 3,615 220,367 833,023,090
이노와이어리스 (073490) 22,200 -300 -1.33 22,400 22,800 22,050 51,433 1,147,342,300
에프알텍 (073540) 1,485 -5 -.34 1,477 1,490 1,470 9,346 13,852,142
우리손에프앤지 (073560) 1,277 -8 -.62 1,285 1,285 1,274 47,252 60,333,088
리튬포어스 (073570) 1,397 -23 -1.62 1,423 1,424 1,390 144,093 201,238,824
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 913 -12 -1.3 928 929 913 64,455 59,080,357
원익QnC (074600) 20,550 -300 -1.44 21,000 21,100 20,250 321,743 6,625,123,550
플랜티넷 (075130) 2,515 0 0 2,515 2,595 2,485 82,087 208,642,895
동국알앤에스 (075970) 2,670 -165 -5.82 2,825 2,825 2,660 435,148 1,177,875,165
웰크론한텍 (076080) 1,280 2 .16 1,312 1,313 1,276 16,965 21,851,835
해성옵틱스 (076610) 1,128 45 4.16 1,074 1,128 1,020 134,212 142,212,185
덕산하이메탈 (077360) 4,120 125 3.13 3,995 4,125 3,930 199,129 800,418,785
LS증권 (078020) 3,885 15 .39 3,850 4,240 3,835 348,217 1,409,437,080
유비쿼스홀딩스 (078070) 10,050 0 0 10,050 10,050 10,000 20,292 203,894,990
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 12,250 -360 -2.85 12,560 12,610 12,230 53,523 661,338,300
HB테크놀러지 (078150) 2,975 25 .85 2,930 3,015 2,825 12,730,228 37,521,791,330
메디포스트 (078160) 9,880 -470 -4.54 10,380 10,380 9,670 250,086 2,464,729,780
컴투스 (078340) 47,300 -3000 -5.96 51,800 51,800 47,300 165,861 8,045,387,300
한양디지텍 (078350) 10,450 -90 -.85 10,700 10,930 10,290 140,318 1,477,111,630
휴림에이텍 (078590) 566 -2 -.35 577 577 562 279,378 158,351,260
대주전자재료 (078600) 101,300 1500 1.5 100,000 105,400 99,800 203,176 20,862,188,100
엔에스이엔엠 (078860) 7,630 0 0 0 0 0 0 0
가온그룹 (078890) 3,040 -185 -5.74 3,225 3,290 3,040 52,592 167,066,860
퀀타피아 (078940) 70 24 52.17 57 72 49 13,198,426 788,872,031
와토스코리아 (079000) 5,110 40 .79 5,100 5,150 5,100 10,728 54,749,820
한창산업 (079170) 6,500 -170 -2.55 6,680 7,290 6,500 87,379 593,459,250
케스피온 (079190) 491 -3 -.61 494 501 489 35,059 17,283,296
제우스 (079370) 13,900 -280 -1.97 14,260 14,500 13,820 423,369 5,972,389,900
서산 (079650) 1,206 -27 -2.19 1,233 1,233 1,206 15,713 19,038,012
디이엔티 (079810) 5,630 -30 -.53 5,660 5,820 5,580 93,674 533,703,250
가비아 (079940) 17,040 -390 -2.24 17,500 17,520 16,900 83,101 1,428,595,620
인베니아 (079950) 688 -13 -1.85 699 721 688 21,585 15,030,520
동양이엔피 (079960) 18,820 470 2.56 18,300 19,290 18,250 64,579 1,213,277,720
투비소프트 (079970) 735 -29 -3.8 764 817 732 191,525 147,947,038
이상네트웍스 (080010) 5,380 10 .19 5,320 5,380 5,310 8,788 47,058,810
모두투어 (080160) 9,550 -90 -.93 9,650 9,660 9,500 31,497 301,859,510
제주반도체 (080220) 17,350 -500 -2.8 18,150 18,290 17,330 4,554,929 80,904,281,390
모다이노칩 (080420) 1,959 -1 -.05 1,961 1,961 1,941 2,404 4,693,013
성창오토텍 (080470) 3,495 -115 -3.19 3,700 3,700 3,375 10,835 38,582,945
오디텍 (080520) 3,000 -10 -.33 3,000 3,010 2,970 8,878 26,531,315
코디 (080530) 1,229 -18 -1.44 1,243 1,243 1,219 9,175 11,295,695
오킨스전자 (080580) 5,280 -230 -4.17 5,530 5,540 5,270 191,853 1,022,919,220
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,055 -135 -4.23 3,150 3,165 3,050 725,920 2,246,421,810
성우전자 (081580) 2,690 -70 -2.54 2,795 2,800 2,675 55,612 152,084,160
옵트론텍 (082210) 1,405 -34 -2.36 1,415 1,419 1,388 73,466 103,247,298
젬백스 (082270) 23,200 -650 -2.73 23,350 24,000 22,750 444,126 10,373,093,600
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 8,660 -230 -2.59 8,800 9,000 8,550 1,099,814 9,590,532,150
우리바이오 (082850) 2,625 -80 -2.96 2,705 2,720 2,620 652,000 1,729,087,960
비츠로셀 (082920) 25,000 -1500 -5.66 26,900 26,900 24,450 340,230 8,533,537,600
엘오티베큠 (083310) 9,370 -130 -1.37 9,430 9,560 9,250 59,715 559,634,640
GST (083450) 18,150 10 .06 18,260 18,390 17,900 185,871 3,376,866,440
이엠앤아이 (083470) 1,247 12 .97 1,235 1,247 1,225 23,027 28,509,168
에프엔에스테크 (083500) 10,700 -470 -4.21 11,180 12,290 10,500 573,927 6,534,017,260
케이엠 (083550) 3,140 -30 -.95 3,195 3,195 3,130 10,700 33,663,150
인콘 (083640) 291 -6 -2.02 294 297 291 83,261 24,410,921
비에이치아이 (083650) 21,950 1600 7.86 21,150 22,400 19,990 5,932,603 126,972,422,990
CSA 코스믹 (083660) 703 -36 -4.87 750 750 700 915,298 653,499,124
CG인바이츠 (083790) 2,260 10 .44 2,275 2,305 2,190 110,485 246,962,735
아바코 (083930) 16,800 1220 7.83 18,070 18,380 16,780 2,977,010 52,652,316,680
휴온스글로벌 (084110) 35,600 -1600 -4.3 37,250 37,650 35,450 61,188 2,211,675,650
수성웹툰 (084180) 5,890 -240 -3.92 6,120 6,120 5,850 158,904 948,075,310
유진테크 (084370) 39,550 500 1.28 39,050 39,800 38,550 74,458 2,919,501,250
유비온 (084440) 1,093 16 1.49 1,068 1,093 1,062 43,017 45,863,776
랩지노믹스 (084650) 2,730 -95 -3.36 2,805 2,815 2,730 689,939 1,903,546,840
팅크웨어 (084730) 9,830 -60 -.61 9,840 10,060 9,760 43,804 434,925,750
아이티엠반도체 (084850) 11,980 -80 -.66 11,940 12,070 11,700 19,929 237,322,710
헬릭스미스 (084990) 2,575 10 .39 2,580 2,670 2,520 75,782 192,689,415
차바이오텍 (085660) 11,450 -130 -1.12 11,580 11,620 11,370 168,757 1,932,005,940
뉴프렉스 (085670) 5,410 -90 -1.64 5,550 5,620 5,370 297,705 1,622,176,580
알티캐스트 (085810) 1,706 -41 -2.35 1,676 1,729 1,630 266,474 445,639,439
네오티스 (085910) 3,060 0 0 3,065 3,070 3,025 7,640 23,227,075
바이오톡스텍 (086040) 3,025 -40 -1.31 3,070 3,080 2,980 44,102 132,697,085
진바이오텍 (086060) 3,230 -20 -.62 3,270 3,275 3,200 17,491 56,416,900
유니테스트 (086390) 13,460 -40 -.3 13,000 13,910 12,910 194,618 2,639,179,920
동국제약 (086450) 15,390 0 0 15,400 15,440 15,280 54,933 843,914,890
에코프로 (086520) 59,600 0 0 59,100 61,000 59,000 649,946 38,878,996,900
비엠티 (086670) 7,760 -20 -.26 7,820 7,860 7,730 22,664 176,453,460
선진뷰티사이언스 (086710) 9,680 -230 -2.32 9,910 9,910 9,680 55,723 544,483,950
바이오솔루션 (086820) 28,250 850 3.1 27,400 28,300 26,550 41,571 1,127,789,900
이수앱지스 (086890) 5,230 390 8.06 4,895 5,480 4,775 868,005 4,539,978,490
메디톡스 (086900) 119,200 -2400 -1.97 121,900 122,700 119,000 26,055 3,122,370,900
MDS테크 (086960) 1,233 -42 -3.29 1,275 1,275 1,233 948,157 1,175,206,449
쇼박스 (086980) 3,110 15 .48 3,110 3,110 3,070 224,414 695,391,475
펩트론 (087010) 103,800 0 0 102,800 103,900 99,600 434,579 44,124,985,600
모바일어플라이언스 (087260) 2,160 -100 -4.42 2,245 2,260 2,150 305,868 670,240,400
픽셀플러스 (087600) 6,870 10 .15 6,900 7,030 6,810 12,686 87,283,740
동아엘텍 (088130) 3,320 35 1.07 3,245 3,370 3,245 26,854 88,910,995
쏘닉스 (088280) 3,145 170 5.71 2,970 3,180 2,970 174,147 541,405,530
이원컴포텍 (088290) 1,035 -17 -1.62 1,052 1,069 1,029 16,065 16,817,069
유라클 (088340) 12,430 180 1.47 12,290 12,430 12,000 102,461 1,249,605,450
이녹스 (088390) 8,850 -190 -2.1 9,050 9,050 8,800 6,673 59,134,780
에이스테크 (088800) 761 -34 -4.28 785 795 751 150,462 115,972,160
동우팜투테이블 (088910) 1,946 1 .05 1,950 1,955 1,935 5,760 11,189,767
켐트로닉스 (089010) 25,050 800 3.3 23,850 26,000 23,150 1,832,871 45,894,538,950
테크윙 (089030) 43,100 800 1.89 42,700 45,450 41,950 1,613,062 70,871,002,050
넥스턴바이오 (089140) 2,635 0 0 2,625 2,695 2,605 46,660 122,817,070
케이씨티 (089150) 2,410 -30 -1.23 2,415 2,430 2,380 15,514 37,154,965
THE E&M (089230) 906 -6 -.66 912 924 897 24,012 21,744,254
나스미디어 (089600) 13,520 -260 -1.89 13,650 13,750 13,470 40,365 547,067,640
제이티 (089790) 4,540 -85 -1.84 4,550 4,700 4,530 103,923 478,661,545
유비벨록스 (089850) 6,540 -110 -1.65 6,650 6,700 6,500 39,486 259,940,170
코세스 (089890) 7,240 -270 -3.6 7,440 7,450 7,240 38,853 283,865,210
브이엠 (089970) 7,740 -60 -.77 7,800 7,800 7,500 40,664 311,173,740
상아프론테크 (089980) 14,930 -30 -.2 14,810 15,160 14,730 86,092 1,278,055,800
아이윈 (090150) 869 -1 -.11 870 878 860 61,239 53,008,227
로보스타 (090360) 27,500 -1500 -5.17 28,950 28,950 27,250 242,719 6,714,761,000
덕신이피씨 (090410) 1,641 -34 -2.03 1,676 1,690 1,633 448,527 742,204,606
제이스텍 (090470) 5,300 -100 -1.85 5,400 5,430 5,290 28,931 155,042,080
휴림로봇 (090710) 2,205 -320 -12.67 2,495 2,495 2,140 25,486,044 58,430,858,170
현대이지웰 (090850) 4,930 -45 -.9 4,990 5,000 4,920 37,885 187,392,905
이엠텍 (091120) 25,150 1650 7.02 25,250 26,800 24,200 635,343 15,985,321,800
S&K폴리텍 (091340) 2,520 -20 -.79 2,535 2,560 2,465 27,924 70,395,485
한울소재과학 (091440) 3,470 -140 -3.88 3,880 3,880 3,470 75,208 269,765,420
상신이디피 (091580) 7,080 -70 -.98 7,080 7,610 7,030 80,262 583,202,120
남화토건 (091590) 3,890 25 .65 3,900 3,905 3,770 5,954 22,899,860
파트론 (091700) 7,490 10 .13 7,450 7,540 7,410 197,854 1,477,484,390
나노캠텍 (091970) 673 -2 -.3 677 682 670 14,173 9,572,541
아미코젠 (092040) 3,625 -235 -6.09 3,860 3,860 3,600 260,319 967,553,930
디엔에프 (092070) 11,200 -90 -.8 11,290 11,340 10,930 20,281 225,375,030
이크레더블 (092130) 13,120 -110 -.83 13,330 13,390 13,100 8,226 108,578,840
서울바이오시스 (092190) 3,975 -105 -2.57 4,100 4,120 3,935 26,603 106,858,915
현우산업 (092300) 2,560 -30 -1.16 2,590 2,600 2,545 30,929 79,611,250
한라IMS (092460) 9,490 910 10.61 8,670 9,920 8,640 1,201,402 11,382,699,780
앤씨앤 (092600) 1,014 -1 -.1 1,020 1,025 1,005 9,725 9,855,224
네오팜 (092730) 11,500 0 0 11,500 11,620 11,370 24,073 276,272,550
엑시콘 (092870) 13,360 -140 -1.04 13,520 13,700 13,170 96,757 1,290,722,850
빅솔론 (093190) 4,930 -50 -1 4,980 5,030 4,920 36,871 182,643,775
케이아이엔엑스 (093320) 78,500 -1800 -2.24 79,800 81,400 78,400 26,983 2,146,794,800
풍강 (093380) 2,465 -75 -2.95 2,520 2,555 2,465 27,173 68,166,530
매커스 (093520) 9,330 -30 -.32 9,340 9,410 9,240 18,109 169,162,420
케이알엠 (093640) 3,790 -265 -6.54 4,115 4,115 3,550 602,607 2,300,702,640
서원인텍 (093920) 5,280 -30 -.56 5,310 5,310 5,240 15,141 79,652,760
동운아나텍 (094170) 19,470 -490 -2.45 19,860 19,870 19,270 220,199 4,283,645,520
칩스앤미디어 (094360) 21,200 -550 -2.53 21,350 21,950 21,100 536,335 11,454,952,300
갤럭시아머니트리 (094480) 7,340 -190 -2.52 7,430 7,480 7,340 183,421 1,355,991,670
일진파워 (094820) 9,190 20 .22 9,170 9,250 9,040 50,389 460,959,940
슈프리마에이치큐 (094840) 6,320 20 .32 6,290 6,350 6,220 35,021 220,057,590
참좋은여행 (094850) 5,280 -30 -.56 5,330 5,350 5,210 101,826 538,728,040
네오리진 (094860) 950 -7 -.73 959 976 950 16,134 15,439,212
푸른기술 (094940) 7,480 -130 -1.71 7,620 7,730 7,480 75,879 571,834,660
제이엠티 (094970) 2,740 -10 -.36 2,775 2,775 2,710 67,371 183,662,215
이엠코리아 (095190) 2,095 -30 -1.41 2,140 2,140 2,090 71,448 149,804,570
웨이브일렉트로 (095270) 4,170 305 7.89 3,865 4,300 3,865 65,741 272,784,615
ISC (095340) 73,700 -100 -.14 73,300 75,300 71,800 216,026 15,900,200,100
미래나노텍 (095500) 8,100 0 0 8,080 8,250 7,980 115,726 939,114,620
테스 (095610) 21,950 500 2.33 21,300 22,450 21,300 256,407 5,642,163,050
네오위즈 (095660) 19,070 20 .1 19,090 19,160 18,670 69,987 1,329,542,280
제넥신 (095700) 4,410 -80 -1.78 4,500 4,510 4,400 72,441 320,271,165
에스에너지 (095910) 1,298 -2 -.15 1,305 1,310 1,292 54,882 71,494,293
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,790 230 1.58 14,550 14,880 14,550 49,276 727,847,750
와이즈넛 (096250) 15,650 -1060 -6.34 16,430 17,420 15,500 712,141 11,641,931,470
대창솔루션 (096350) 348 6 1.75 342 349 340 643,447 221,909,758
씨젠 (096530) 22,700 -450 -1.94 22,950 22,950 22,600 191,132 4,347,630,000
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 680 -1 -.15 680 681 671 127,255 85,851,035
에이루트 (096690) 1,396 -43 -2.99 1,448 1,448 1,370 52,753 73,826,335
엘디티 (096870) 2,595 -50 -1.89 2,625 2,645 2,595 7,622 19,959,700
에코볼트 (097780) 1,030 1 .1 1,049 1,049 1,010 81,143 83,352,757
윈팩 (097800) 701 -30 -4.1 731 737 696 1,036,455 733,335,661
효성오앤비 (097870) 6,500 -160 -2.4 6,610 6,800 6,470 168,758 1,117,819,240
마이크로컨텍솔 (098120) 5,970 -110 -1.81 6,120 6,120 5,850 35,798 212,015,590
고영 (098460) 18,760 -30 -.16 18,870 18,950 18,260 2,674,462 49,990,003,280
에스티오 (098660) 2,885 -15 -.52 2,875 2,900 2,715 23,821 67,252,420
아이센스 (099190) 17,000 30 .18 16,970 17,200 16,820 118,807 2,023,037,880
SDN (099220) 1,168 -3 -.26 1,171 1,176 1,157 175,028 204,054,280
쎄트렉아이 (099320) 51,300 2750 5.66 48,550 52,000 48,400 476,095 24,104,191,350
브레인즈컴퍼니 (099390) 5,860 -10 -.17 5,870 5,920 5,680 23,658 137,523,290
동방선기 (099410) 3,205 185 6.13 3,015 3,280 2,990 210,754 671,810,045
바이오플러스 (099430) 6,820 230 3.49 6,610 6,880 6,500 1,338,068 9,016,200,640
스맥 (099440) 3,720 -55 -1.46 3,810 3,810 3,720 675,689 2,534,144,380
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,160 -560 -2.99 18,720 18,860 18,110 29,019 531,503,530
인지소프트 (100030) 16,020 30 .19 15,850 16,080 15,810 1,686 26,969,050
뷰웍스 (100120) 21,600 550 2.61 22,000 22,000 21,250 39,760 859,197,350
동국S&C (100130) 2,235 -30 -1.32 2,260 2,265 2,205 66,177 147,230,480
머큐리 (100590) 4,100 -135 -3.19 4,200 4,240 4,020 157,667 649,923,580
서암기계공업 (100660) 3,855 -10 -.26 3,890 3,925 3,830 42,162 162,899,035
세운메디칼 (100700) 2,435 -15 -.61 2,435 2,455 2,425 23,081 56,242,370
미래에셋벤처투자 (100790) 4,710 20 .43 4,790 4,950 4,705 1,621,390 7,833,853,905
KS인더스트리 (101000) 2,395 5 .21 2,390 2,490 2,350 433,083 1,046,215,440
월덱스 (101160) 17,300 110 .64 17,200 17,530 17,050 105,692 1,824,092,040
우림피티에스 (101170) 5,490 -100 -1.79 5,580 5,610 5,390 214,766 1,171,103,170
씨큐브 (101240) 3,830 -30 -.78 3,900 3,900 3,830 40,438 155,676,340
모베이스 (101330) 2,820 -60 -2.08 2,870 2,925 2,780 134,114 379,196,890
에코앤드림 (101360) 26,750 100 .38 26,800 27,550 25,850 257,440 6,897,735,050
아이엠 (101390) 1,560 -37 -2.32 1,597 1,598 1,557 66,427 104,282,648
엔시트론 (101400) 384 -2 -.52 385 388 382 34,054 13,088,521
에스앤에스텍 (101490) 30,350 50 .17 29,950 30,800 29,950 67,525 2,045,739,400
하이드로리튬 (101670) 1,751 -36 -2.01 1,780 1,805 1,714 575,132 1,008,277,015
한국정밀기계 (101680) 2,905 -95 -3.17 2,985 3,110 2,905 98,504 290,808,765
위메이드맥스 (101730) 9,050 -210 -2.27 9,230 9,440 9,010 161,699 1,479,355,390
인화정공 (101930) 35,850 1400 4.06 34,450 36,150 33,200 23,747 841,977,150
어보브반도체 (102120) 12,450 -600 -4.6 13,180 13,220 12,300 1,326,118 16,739,746,310
케이옥션 (102370) 3,475 -20 -.57 3,465 3,500 3,420 31,451 108,752,955
이엔에프테크놀로지 (102710) 23,250 -550 -2.31 23,750 23,750 22,850 172,770 4,010,954,150
코오롱생명과학 (102940) 24,150 550 2.33 23,400 24,550 23,400 36,801 882,821,600
에스앤더블류 (103230) 3,125 150 5.04 2,955 3,125 2,925 12,132 36,828,700
우양 (103840) 3,000 -70 -2.28 3,070 3,075 3,000 110,451 332,771,225
대성파인텍 (104040) 840 1 .12 839 844 822 17,985 14,956,055
NHN벅스 (104200) 2,830 0 0 2,835 2,850 2,770 6,384 17,850,995
디와이피엔에프 (104460) 12,120 40 .33 12,090 12,350 12,010 36,976 448,442,720
티케이케미칼 (104480) 1,491 -29 -1.91 1,520 1,533 1,489 160,603 242,039,706
코렌텍 (104540) 6,450 -10 -.15 6,460 6,590 6,210 15,165 96,258,020
노랑풍선 (104620) 4,725 55 1.18 4,670 4,780 4,650 39,006 183,500,380
원익머트리얼즈 (104830) 18,950 -240 -1.25 19,300 19,640 18,860 56,121 1,070,660,040
케이엔더블유 (105330) 3,270 -35 -1.06 3,280 3,300 3,155 29,340 94,903,160
엣지파운드리 (105550) 3,190 -130 -3.92 3,345 3,345 3,075 760,734 2,414,624,745
디케이락 (105740) 7,400 -130 -1.73 7,480 7,500 7,310 39,378 291,911,720
포스뱅크 (105760) 5,550 -100 -1.77 5,650 5,650 5,510 34,547 191,982,720
하이소닉 (106080) 2,095 35 1.7 2,060 2,150 2,030 101,940 211,907,975
하이텍팜 (106190) 14,610 80 .55 14,530 14,740 13,610 35,747 516,249,920
파인테크닉스 (106240) 1,333 -9 -.67 1,317 1,333 1,281 418,656 545,196,044
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 18,780 -780 -3.99 19,560 19,900 18,740 26,082 495,971,490
한중엔시에스 (107640) 26,950 950 3.65 26,000 29,500 25,050 370,615 10,161,979,800
톱텍 (108230) 4,520 30 .67 4,460 4,540 4,440 52,698 236,027,480
대양전기공업 (108380) 17,120 1560 10.03 15,630 17,130 15,630 350,134 5,757,101,220
로보티즈 (108490) 34,400 350 1.03 33,900 34,850 32,700 1,310,913 44,495,143,900
셀바스AI (108860) 15,720 -180 -1.13 15,890 16,430 15,500 1,903,083 30,341,232,170
옵티시스 (109080) 9,480 -450 -4.53 9,940 10,000 9,440 73,164 704,404,190
에스와이 (109610) 4,280 -5 -.12 4,320 4,325 4,195 408,256 1,737,555,615
씨싸이트 (109670) 7,150 0 0 7,260 7,260 7,070 10,130 72,547,390
디에스케이 (109740) 4,010 0 0 4,055 4,055 3,990 4,028 16,167,430
진매트릭스 (109820) 2,625 -65 -2.42 2,715 2,715 2,620 59,591 157,493,445
동일금속 (109860) 8,000 -30 -.37 8,060 8,060 7,990 9,149 73,278,620
AP헬스케어 (109960) 428 -11 -2.51 439 439 427 226,618 97,826,685
전진바이오팜 (110020) 2,810 -90 -3.1 2,900 2,960 2,810 55,008 157,373,225
크리스에프앤씨 (110790) 4,865 -155 -3.09 5,000 5,090 4,850 58,630 288,205,490
디아이티 (110990) 18,340 320 1.78 18,600 19,000 17,990 259,223 4,785,979,040
남화산업 (111710) 5,300 -20 -.38 5,320 5,320 5,220 590 3,102,060
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 41,200 -1000 -2.37 42,000 44,600 40,750 737,852 31,198,303,900
와이씨켐 (112290) 26,000 -1650 -5.97 26,700 27,200 25,300 964,743 25,190,953,700
디젠스 (113810) 2,090 5 .24 2,085 2,360 2,045 8,488,333 18,715,950,870
강원에너지 (114190) 8,970 -40 -.44 8,930 9,150 8,880 110,702 997,194,850
그린생명과학 (114450) 1,641 -11 -.67 1,651 1,651 1,600 40,646 65,938,005
폴라리스우노 (114630) 516 6 1.18 514 521 511 76,355 39,462,370
한솔아이원스 (114810) 6,720 -90 -1.32 6,850 6,850 6,600 94,185 629,857,260
아이패밀리에스씨 (114840) 21,950 -1050 -4.57 22,850 23,150 21,750 478,242 10,665,005,000
휴맥스 (115160) 1,236 -31 -2.45 1,279 1,279 1,230 64,635 80,366,653
큐리언트 (115180) 4,810 10 .21 4,790 4,845 4,675 123,808 586,609,840
인포바인 (115310) 31,300 -750 -2.34 32,000 32,600 30,000 65,297 2,069,564,350
우리넷 (115440) 7,500 70 .94 7,520 7,580 7,390 221,938 1,663,230,330
HLB테라퓨틱스 (115450) 10,040 -60 -.59 10,090 10,160 9,960 345,102 3,460,799,560
씨유메디칼 (115480) 623 4 .65 617 624 612 30,031 18,498,266
케이씨에스 (115500) 12,300 -40 -.32 11,990 12,550 11,840 549,466 6,709,796,060
씨엔플러스 (115530) 380 11 2.98 384 384 369 135,936 50,945,341
스타플렉스 (115570) 2,425 -55 -2.22 2,480 2,480 2,390 23,188 56,201,545
이미지스 (115610) 2,800 -270 -8.79 3,020 3,035 2,760 1,096,607 3,137,563,395
알파홀딩스 (117670) 1,157 -23 -1.95 1,180 1,310 1,121 1,683,296 2,038,291,731
티로보틱스 (117730) 10,480 -720 -6.43 11,100 11,100 10,460 347,098 3,687,233,540
모트렉스 (118990) 10,510 -240 -2.23 10,780 10,780 10,500 96,666 1,024,207,630
포메탈 (119500) 3,560 -310 -8.01 3,840 3,840 3,530 460,865 1,675,618,740
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,370 -150 -2.72 5,500 5,500 5,270 65,647 352,025,570
지엔씨에너지 (119850) 14,050 760 5.72 13,200 14,850 12,830 5,162,827 73,142,010,810
대정화금 (120240) 12,770 -50 -.39 12,820 12,820 12,670 7,726 98,356,400
골프존뉴딘홀딩스 (121440) 3,445 -25 -.72 3,470 3,490 3,445 13,020 45,079,740
나노신소재 (121600) 61,400 -1300 -2.07 62,100 63,400 61,000 60,873 3,764,480,200
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,340 -28 -2.05 1,368 1,372 1,321 130,063 173,772,408
에스디시스템 (121890) 1,522 -9 -.59 1,531 1,534 1,500 34,467 52,438,722
제노레이 (122310) 5,750 20 .35 5,710 5,750 5,650 6,311 36,000,650
삼기 (122350) 1,227 2 .16 1,223 1,229 1,216 19,786 24,165,968
KX (122450) 2,890 -20 -.69 2,910 2,915 2,880 27,341 79,276,695
예스티 (122640) 13,330 -140 -1.04 13,700 13,700 12,740 114,132 1,497,710,860
서진오토모티브 (122690) 1,831 1 .05 1,850 1,884 1,831 16,428 30,709,846
와이지엔터테인먼트 (122870) 53,800 0 0 53,800 53,800 52,800 116,921 6,243,782,600
와이솔 (122990) 5,460 -50 -.91 5,500 5,520 5,380 68,421 370,758,950
아이윈플러스 (123010) 1,720 -77 -4.28 1,725 1,793 1,690 1,871,233 3,261,720,315
엠에스오토텍 (123040) 2,380 -20 -.83 2,400 2,405 2,365 41,936 99,575,890
제닉 (123330) 22,350 -400 -1.76 22,700 23,200 22,000 105,700 2,356,323,200
코리아에프티 (123410) 4,415 -120 -2.65 4,545 4,550 4,395 218,833 971,699,255
위메이드플레이 (123420) 7,820 -220 -2.74 8,020 8,150 7,800 57,222 454,142,480
이엠넷 (123570) 2,550 -55 -2.11 2,595 2,600 2,535 78,307 199,999,480
알톤 (123750) 1,469 -1 -.07 1,458 1,470 1,458 4,656 6,827,100
뉴온 (123840) 1,187 13 1.11 1,174 1,193 1,159 11,951 14,030,311
아나패스 (123860) 21,150 200 .95 21,000 22,050 20,950 50,603 1,086,562,000
아이티센 (124500) 5,490 100 1.86 5,440 5,630 5,330 180,785 994,709,710
태웅로직스 (124560) 2,875 65 2.31 2,810 2,920 2,780 159,167 453,796,785
아모그린텍 (125210) 6,600 250 3.94 6,380 6,870 6,380 848,500 5,633,916,090
비나텍 (126340) 24,400 -700 -2.79 25,100 25,300 24,250 16,412 402,882,950
BGF에코머티리얼즈 (126600) 2,705 -30 -1.1 2,750 2,765 2,695 30,159 82,201,070
화신정공 (126640) 1,455 -4 -.27 1,465 1,481 1,435 177,508 258,354,244
하이비젼시스템 (126700) 20,600 -400 -1.9 21,500 21,500 19,880 1,107,351 22,787,834,230
코칩 (126730) 14,010 -340 -2.37 14,310 14,630 14,010 134,077 1,904,290,180
제이엔케이글로벌 (126880) 3,670 0 0 3,670 3,690 3,635 19,618 71,683,475
디엔에이링크 (127120) 6,010 460 8.29 5,600 6,010 5,510 278,347 1,643,577,640
아시아경제 (127710) 1,494 -55 -3.55 1,544 1,544 1,494 16,910 25,427,094
화인써키트 (127980) 5,920 -70 -1.17 5,970 6,000 5,910 3,240 19,230,000
에코캡 (128540) 1,361 -39 -2.79 1,400 1,400 1,352 88,212 120,254,749
피제이메탈 (128660) 3,105 -145 -4.46 3,195 3,205 3,105 586,408 1,847,291,235
앱코 (129890) 940 -12 -1.26 950 978 930 48,089 45,308,228
대성하이텍 (129920) 2,975 20 .68 2,935 2,980 2,905 18,962 55,915,285
GH신소재 (130500) 2,710 -50 -1.81 2,760 2,790 2,710 67,933 186,613,535
나이스디앤비 (130580) 4,735 -10 -.21 4,750 4,750 4,720 1,144 5,423,035
티피씨글로벌 (130740) 1,919 -61 -3.08 1,980 1,980 1,908 40,683 78,161,900
옵투스제약 (131030) 6,590 -110 -1.64 6,770 6,870 6,560 113,928 756,340,060
시큐브 (131090) 918 -5 -.54 923 924 912 51,301 47,005,289
티엔엔터테인먼트 (131100) 1,527 21 1.39 1,506 1,528 1,493 216,615 326,159,962
딜리 (131180) 879 -2 -.23 877 881 871 26,020 22,851,001
대한과학 (131220) 4,520 -10 -.22 4,530 4,545 4,490 52,925 238,556,655
티에스이 (131290) 44,400 -100 -.22 44,500 44,950 43,600 37,556 1,655,033,800
알서포트 (131370) 2,950 -40 -1.34 2,965 3,020 2,950 390,578 1,164,128,170
이브이첨단소재 (131400) 1,875 -30 -1.57 1,905 1,920 1,868 322,953 608,214,296
파인텍 (131760) 1,058 -27 -2.49 1,068 1,096 1,050 783,809 836,706,642
두산테스나 (131970) 34,300 -950 -2.7 34,750 35,500 33,000 549,966 18,976,076,200
메가엠디 (133750) 2,105 10 .48 2,090 2,150 2,075 51,929 110,455,700
이퓨쳐 (134060) 4,240 20 .47 4,220 4,285 4,220 740 3,125,425
탑코미디어 (134580) 2,055 -130 -5.95 2,195 2,400 1,981 419,725 888,887,356
아셈스 (136410) 7,240 40 .56 7,190 7,310 7,140 26,032 187,538,980
하림 (136480) 2,875 -55 -1.88 2,905 2,925 2,865 356,134 1,030,565,010
윈스 (136540) 10,780 -160 -1.46 10,900 10,960 10,630 34,814 374,057,540
나래나노텍 (137080) 3,055 15 .49 3,040 3,085 3,030 5,263 16,095,085
피엔티 (137400) 39,550 -300 -.75 39,550 40,400 39,350 153,346 6,102,590,400
넥스트아이 (137940) 418 0 0 418 422 398 340,186 140,993,159
제이씨케미칼 (137950) 3,590 -15 -.42 3,605 3,630 3,580 17,766 63,874,485
신진에스엠 (138070) 2,490 -60 -2.35 2,530 2,550 2,485 108,846 272,623,275
오이솔루션 (138080) 12,580 150 1.21 12,430 12,690 12,250 24,321 303,217,900
협진 (138360) 603 -4 -.66 612 613 600 93,087 56,253,733
나이벡 (138610) 15,950 210 1.33 15,740 15,950 15,670 42,884 676,462,760
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,715 -65 -2.34 2,760 2,785 2,705 18,938 51,883,225
서플러스글로벌 (140070) 2,735 -25 -.91 2,775 2,780 2,725 59,314 163,152,480
메지온 (140410) 28,600 -200 -.69 28,800 28,950 28,450 65,614 1,882,445,000
카티스 (140430) 2,655 365 15.94 2,300 2,735 2,275 3,236,261 8,402,279,110
대창스틸 (140520) 2,055 5 .24 2,050 2,065 2,040 1,448 2,960,095
알에스오토메이션 (140670) 17,070 -1810 -9.59 18,740 18,740 17,030 1,065,575 18,586,854,100
파크시스템스 (140860) 227,500 -4500 -1.94 230,500 235,500 225,500 25,473 5,873,120,500
비아트론 (141000) 7,560 -40 -.53 7,590 7,590 7,460 10,298 77,596,070
리가켐바이오 (141080) 116,000 -2000 -1.69 118,500 118,500 113,100 595,036 68,831,377,000
유니트론텍 (142210) 5,730 140 2.5 5,580 5,920 5,530 752,229 4,289,163,880
녹십자엠에스 (142280) 3,655 -20 -.54 3,675 3,690 3,620 74,780 273,293,540
모아라이프플러스 (142760) 1,256 -12 -.95 1,290 1,290 1,248 26,717 33,665,030
아이디스 (143160) 15,830 -30 -.19 15,860 15,960 15,610 11,750 185,462,200
사람인 (143240) 16,480 -220 -1.32 16,580 16,750 16,460 16,523 273,740,620
영우디에스피 (143540) 673 6 .9 666 700 664 73,492 50,368,590
지씨셀 (144510) 22,000 -300 -1.35 22,300 22,500 21,900 35,913 790,425,900
뉴파워프라즈마 (144960) 4,810 0 0 4,810 4,860 4,750 73,638 353,415,585
휴젤 (145020) 261,000 3500 1.36 257,500 264,500 255,500 59,148 15,418,025,000
노브랜드 (145170) 6,400 20 .31 6,320 6,420 6,220 92,088 582,234,610
율촌 (146060) 1,199 6 .5 1,208 1,208 1,185 45,818 54,932,830
비씨엔씨 (146320) 10,300 -150 -1.44 10,460 10,550 10,150 27,267 279,688,430
피엠티 (147760) 3,065 55 1.83 3,010 3,120 3,005 45,692 140,794,210
제룡산업 (147830) 6,300 0 0 6,240 6,400 6,120 203,532 1,279,369,320
세경하이테크 (148150) 8,760 -290 -3.2 9,180 9,180 8,650 350,831 3,087,751,670
알엔투테크놀로지 (148250) 5,160 60 1.18 5,100 5,250 4,950 36,312 187,496,350
비큐AI (148780) 1,142 54 4.96 1,076 1,182 1,076 277,582 318,137,616
에이치와이티씨 (148930) 3,560 5 .14 3,585 3,600 3,510 17,153 60,915,565
아바텍 (149950) 8,970 -220 -2.39 9,170 9,390 8,970 18,064 164,834,440
하이로닉 (149980) 6,690 220 3.4 6,500 6,790 6,430 213,514 1,421,633,640
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,835 -35 -.72 4,890 4,905 4,770 8,253 39,589,990
KG에코솔루션 (151860) 5,030 -30 -.59 5,180 5,180 4,990 96,640 487,627,495
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,900 0 0 6,890 7,000 6,760 2,996 20,450,940
우리이앤엘 (153490) 705 -23 -3.16 723 725 705 198,621 141,125,238
옵티팜 (153710) 5,180 -30 -.58 5,170 5,200 5,030 9,901 50,454,640
아시아종묘 (154030) 2,025 0 0 2,005 2,040 1,994 27,949 56,112,123
다산솔루에타 (154040) 1,047 -18 -1.69 1,065 1,065 1,031 4,412 4,625,409
와이엠씨 (155650) 3,675 35 .96 3,640 3,725 3,595 47,844 176,207,950
엘앤케이바이오 (156100) 6,940 -60 -.86 7,000 7,040 6,890 30,932 215,530,010
아톤 (158430) 6,650 -190 -2.78 6,710 6,780 6,500 1,169,164 7,766,319,340
아스플로 (159010) 4,795 5 .1 4,790 4,830 4,715 21,839 104,401,325
제로투세븐 (159580) 5,590 -20 -.36 5,610 5,670 5,520 23,072 128,537,060
스킨앤스킨 (159910) 673 38 5.98 635 698 630 471,917 308,427,989
하이젠알앤엠 (160190) 34,700 -4300 -11.03 38,500 38,600 33,600 875,348 30,799,297,600
NEW (160550) 2,075 0 0 2,075 2,090 2,050 21,669 44,829,510
이큐셀 (160600) 451 -49 -9.8 630 630 451 1,467,949 731,716,219
싸이맥스 (160980) 10,770 -440 -3.93 11,260 11,300 10,650 183,896 2,002,254,200
필옵틱스 (161580) 44,300 -3050 -6.44 46,300 47,600 43,300 3,372,642 152,577,841,100
신스틸 (162300) 2,300 -70 -2.95 2,335 2,350 2,280 85,564 196,959,225
에어레인 (163280) 13,360 -170 -1.26 13,530 13,680 13,200 117,965 1,581,801,510
핑거 (163730) 8,370 -100 -1.18 8,470 8,570 8,300 49,220 411,764,210
하나머티리얼즈 (166090) 28,200 -1000 -3.42 29,150 29,500 28,050 200,884 5,722,051,500
코아스템켐온 (166480) 3,570 -100 -2.72 3,740 3,840 3,550 228,772 836,620,380
내츄럴엔도텍 (168330) 1,390 -13 -.93 1,408 1,408 1,374 12,415 17,302,895
펨트론 (168360) 10,720 -120 -1.11 10,840 11,070 10,370 391,235 4,205,462,820
엠브레인 (169330) 2,215 5 .23 2,210 2,220 2,190 2,333 5,121,840
현대공업 (170030) 4,995 0 0 4,975 5,020 4,945 32,988 164,197,015
파이오링크 (170790) 7,760 -60 -.77 7,780 7,820 7,740 3,897 30,280,750
엘티씨 (170920) 9,520 0 0 9,550 9,670 9,450 8,408 80,191,150
램테크놀러지 (171010) 5,050 -300 -5.61 5,180 5,250 5,050 898,322 4,609,552,220
선익시스템 (171090) 47,700 750 1.6 46,600 49,450 46,600 74,733 3,613,170,400
라이온켐텍 (171120) 2,275 -40 -1.73 2,315 2,330 2,275 36,915 84,565,705
에이엘티 (172670) 13,380 -910 -6.37 14,020 14,880 13,300 1,401,211 19,511,735,240
오파스넷 (173130) 9,710 360 3.85 9,390 9,770 9,210 295,466 2,831,372,580
에프엔씨엔터 (173940) 2,885 -25 -.86 2,910 3,030 2,870 5,584 16,304,510
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 13,180 -290 -2.15 13,260 13,430 13,090 85,697 1,127,228,550
휴먼테크놀로지 (175140) 5,630 0 0 5,550 5,790 5,390 161,389 896,837,430
아이큐어 (175250) 1,657 -30 -1.78 1,729 1,729 1,652 55,990 93,364,619
듀켐바이오 (176750) 11,890 -10 -.08 11,800 12,130 11,550 250,877 2,965,452,880
베셀 (177350) 898 -40 -4.26 949 988 895 249,707 227,920,891
파버나인 (177830) 3,000 -20 -.66 3,045 3,045 2,985 18,069 54,173,725
쓰리에이로직스 (177900) 6,310 -220 -3.37 6,520 6,600 6,310 126,884 813,802,660
서진시스템 (178320) 23,000 -250 -1.08 23,150 23,150 22,550 884,801 20,125,114,500
일월지엠엘 (178780) 3,485 -100 -2.79 3,560 3,640 3,205 88,650 303,595,925
엠아이텍 (179290) 8,500 110 1.31 8,410 8,520 8,400 87,051 736,302,620
애드바이오텍 (179530) 2,055 -85 -3.97 2,140 2,140 1,995 99,521 204,167,706
유티아이 (179900) 21,700 1000 4.83 20,750 22,450 19,880 297,222 6,327,592,560
DXVX (180400) 1,949 110 5.98 1,839 1,985 1,797 756,102 1,450,022,034
큐브엔터 (182360) 15,980 -40 -.25 16,050 16,500 15,830 245,771 3,969,310,220
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 45,600 1450 3.28 43,850 47,500 43,700 367,028 16,772,328,450
엔지켐생명과학 (183490) 1,361 -58 -4.09 1,411 1,411 1,361 218,071 299,997,868
SGA솔루션즈 (184230) 500 -2 -.4 509 509 496 201,867 100,896,786
아이진 (185490) 2,670 -85 -3.09 2,750 2,770 2,665 19,462 52,270,245
그린플러스 (186230) 7,220 -70 -.96 7,290 7,420 7,030 49,308 354,633,260
디티앤씨 (187220) 3,250 60 1.88 3,270 3,275 3,190 77,739 250,907,080
신화콘텍 (187270) 3,275 -5 -.15 3,280 3,280 3,255 11,252 36,708,640
HLB제넥스 (187420) 4,395 -5 -.11 4,365 4,430 4,310 57,837 252,387,260
현대ADM (187660) 2,045 -95 -4.44 2,145 2,155 2,025 975,869 2,019,302,235
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,900 -410 -3.33 12,290 12,500 11,860 13,005 157,378,720
세니젠 (188260) 2,690 -40 -1.47 2,730 2,740 2,670 32,187 86,705,230
인텔리안테크 (189300) 38,700 300 .78 38,450 39,200 37,950 110,448 4,247,042,200
씨이랩 (189330) 7,150 -100 -1.38 7,490 7,490 7,070 45,504 325,448,040
포시에스 (189690) 2,110 -40 -1.86 2,115 2,125 2,080 55,496 116,641,730
서전기전 (189860) 4,965 325 7 4,640 5,300 4,560 979,544 4,915,153,570
흥국에프엔비 (189980) 1,765 -4 -.23 1,768 1,768 1,754 25,163 44,341,048
나무가 (190510) 12,840 -200 -1.53 13,060 13,080 12,770 47,620 612,352,750
코리아에셋투자증권 (190650) 5,510 10 .18 5,510 5,520 5,410 3,702 20,266,850
육일씨엔에쓰 (191410) 1,516 4 .26 1,512 1,521 1,504 17,170 25,962,102
테고사이언스 (191420) 16,780 -140 -.83 16,920 17,250 16,690 4,354 73,556,470
케이사인 (192250) 9,140 -130 -1.4 9,470 9,470 9,040 14,300 130,459,310
윈하이텍 (192390) 4,005 -115 -2.79 4,090 4,220 3,990 92,859 374,176,600
휴림네트웍스 (192410) 1,080 -207 -16.08 1,301 1,302 1,059 2,340,063 2,740,155,187
슈피겐코리아 (192440) 21,000 -100 -.47 21,300 21,400 20,950 20,217 427,489,150
링크드 (193250) 504 -9 -1.75 514 523 500 133,096 67,664,396
데브시스터즈 (194480) 28,950 -1250 -4.14 30,100 30,200 28,750 120,032 3,493,013,000
노바렉스 (194700) 7,670 70 .92 7,600 7,710 7,520 48,543 370,501,340
마니커에프앤지 (195500) 3,030 -10 -.33 3,075 3,075 3,020 49,338 149,649,005
HK이노엔 (195940) 35,450 -1300 -3.54 36,950 36,950 35,400 264,069 9,454,864,600
에이비프로바이오 (195990) 378 -2 -.53 377 380 370 647,552 242,025,100
알테오젠 (196170) 377,500 -500 -.13 375,500 379,500 366,000 486,787 181,968,642,000
애니젠 (196300) 8,720 -30 -.34 8,490 9,050 8,260 105,583 903,739,520
코아시아씨엠 (196450) 649 -12 -1.82 661 661 630 38,384 24,588,928
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,196 44 3.82 1,152 1,196 1,152 49,140 57,899,499
디지캡 (197140) 2,500 -5 -.2 2,505 2,510 2,460 5,810 14,408,305
엔피디 (198080) 2,520 20 .8 2,500 2,550 2,495 57,789 145,425,165
강동씨앤엘 (198440) 1,282 -18 -1.38 1,300 1,300 1,277 34,197 43,857,851
한주라이트메탈 (198940) 776 1 .13 771 782 766 28,811 22,318,714
케이엔알시스템 (199430) 10,700 -740 -6.47 11,450 11,700 10,700 352,726 3,842,689,140
뱅크웨어글로벌 (199480) 5,170 -100 -1.9 5,270 5,970 5,120 1,276,822 7,131,571,800
레이저옵텍 (199550) 8,570 250 3 9,030 10,120 8,360 10,080,439 94,989,366,020
바이오인프라 (199730) 5,560 -100 -1.77 5,660 5,670 5,540 3,813 21,282,270
툴젠 (199800) 38,450 450 1.18 38,050 38,500 37,650 13,905 528,476,800
제일일렉트릭 (199820) 11,400 100 .88 11,200 11,650 11,030 744,116 8,516,705,880
콜마비앤에이치 (200130) 12,430 0 0 12,320 12,500 12,270 29,237 361,486,220
텔콘RF제약 (200230) 4,230 80 1.93 4,195 4,230 4,095 18,131 75,233,780
아티스트스튜디오 (200350) 12,250 -20 -.16 12,270 12,370 12,000 164,102 1,991,070,000
에이팩트 (200470) 2,535 -140 -5.23 2,675 2,680 2,530 231,887 597,412,145
휴메딕스 (200670) 34,650 -700 -1.98 35,600 35,600 34,600 64,452 2,253,607,700
에이디테크놀로지 (200710) 20,300 -900 -4.25 21,350 21,500 20,300 256,413 5,300,965,050
비씨월드제약 (200780) 4,665 0 0 4,690 4,690 4,560 1,151 5,352,485
미투온 (201490) 1,767 0 0 1,755 1,769 1,734 40,489 70,812,358
에이비온 (203400) 6,830 -130 -1.87 6,960 6,970 6,720 43,855 297,817,920
유니온커뮤니티 (203450) 2,750 60 2.23 2,740 2,760 2,670 22,149 60,059,945
드림시큐리티 (203650) 3,620 -60 -1.63 3,640 3,690 3,595 449,693 1,630,984,345
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,715 0 0 2,715 2,725 2,640 57,998 155,660,485
제이앤티씨 (204270) 27,700 5000 22.03 22,850 27,900 22,000 8,270,033 216,487,605,950
티쓰리 (204610) 1,689 -15 -.88 1,715 1,715 1,688 183,797 311,996,682
글로벌텍스프리 (204620) 4,250 -140 -3.19 4,420 4,420 4,210 873,609 3,746,032,325
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 974 -4 -.41 978 979 966 47,286 45,808,153
엑셈 (205100) 2,120 -75 -3.42 2,195 2,195 2,105 1,255,987 2,692,817,925
휴마시스 (205470) 1,695 -52 -2.98 1,750 1,755 1,695 1,223,390 2,097,657,193
액션스퀘어 (205500) 3,660 -35 -.95 3,640 3,710 3,530 237,436 852,602,720
베노티앤알 (206400) 1,835 39 2.17 1,796 1,880 1,778 389,712 717,825,614
덱스터 (206560) 7,720 -70 -.9 7,780 7,780 7,580 195,346 1,497,180,030
바디텍메드 (206640) 15,750 -260 -1.62 16,040 16,040 15,550 145,218 2,276,110,580
유바이오로직스 (206650) 11,400 -220 -1.89 11,600 11,610 11,390 151,764 1,739,504,660
미스터블루 (207760) 999 -11 -1.09 1,010 1,013 970 225,873 225,236,035
정다운 (208140) 2,555 30 1.19 2,525 2,560 2,515 70,038 178,070,845
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,985 10 .34 2,975 3,045 2,945 2,822 8,470,980
셀바스헬스케어 (208370) 4,860 -210 -4.14 5,080 5,170 4,850 736,129 3,666,392,680
썸에이지 (208640) 261 -2 -.76 263 267 258 271,885 70,707,234
바이오로그디바이스 (208710) 704 27 3.99 650 767 637 11,731,649 8,405,431,424
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 11,890 -170 -1.41 11,950 12,000 11,730 349,623 4,143,785,520
캔버스엔 (210120) 4,525 15 .33 4,530 5,410 4,150 618,054 2,955,818,805
인카금융서비스 (211050) 5,360 -150 -2.72 5,450 5,480 5,300 309,593 1,667,600,620
AP위성 (211270) 14,170 430 3.13 13,600 14,170 13,350 421,601 5,843,390,280
네오오토 (212560) 8,750 320 3.8 8,440 8,750 8,240 41,742 355,480,570
아이에스티이 (212710) 22,500 11100 97.37 14,430 24,000 14,330 45,070,738 902,871,178,420
덕산네오룩스 (213420) 33,850 -150 -.44 34,100 34,300 32,850 258,384 8,689,332,800
클래시스 (214150) 50,900 600 1.19 50,000 51,700 50,000 117,774 6,003,868,800
헥토이노베이션 (214180) 11,940 -120 -1 12,060 12,060 11,930 10,726 128,327,210
라파스 (214260) 16,010 590 3.83 15,080 16,450 15,070 59,810 955,752,750
FSN (214270) 1,720 -43 -2.44 1,763 1,785 1,717 119,885 207,497,514
케어젠 (214370) 29,300 -1700 -5.48 30,500 30,700 29,050 214,772 6,371,699,950
아이쓰리시스템 (214430) 60,400 11650 23.9 49,500 63,300 49,150 1,346,998 80,196,169,050
파마리서치 (214450) 282,500 -2000 -.7 285,000 288,500 280,000 67,299 19,065,888,000
미코바이오메드 (214610) 794 -86 -9.77 870 870 784 3,423,408 2,767,699,115
디알텍 (214680) 2,215 -70 -3.06 2,285 2,295 2,205 489,757 1,091,573,495
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 58,100 -500 -.85 58,100 58,600 57,800 18,144 1,055,513,300
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,350 -155 -3.44 4,500 4,500 4,325 512,411 2,234,947,930
메가스터디교육 (215200) 38,700 -550 -1.4 38,950 39,250 38,400 13,032 504,263,750
우리산업 (215360) 9,790 -120 -1.21 9,960 9,960 9,700 45,115 440,935,980
우정바이오 (215380) 1,657 -30 -1.78 1,691 1,691 1,648 33,092 54,800,518
토박스코리아 (215480) 2,370 -55 -2.27 2,445 2,450 2,290 67,765 159,198,820
신라젠 (215600) 2,560 25 .99 2,515 2,630 2,495 599,406 1,530,649,675
이노인스트루먼트 (215790) 471 2 .43 463 473 463 15,382 7,203,182
인크로스 (216050) 7,140 -30 -.42 7,230 7,230 7,030 46,642 329,810,270
제테마 (216080) 6,550 20 .31 6,530 6,590 6,400 50,509 328,340,730
제너셈 (217190) 7,050 -280 -3.82 7,370 7,400 7,030 44,051 313,149,680
넵튠 (217270) 5,920 60 1.02 5,990 6,120 5,780 314,476 1,870,858,570
싸이토젠 (217330) 4,530 75 1.68 4,415 4,550 4,365 51,987 231,773,525
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,806 -49 -2.64 1,850 1,854 1,746 193,574 344,928,162
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,050 -45 -2.15 2,095 2,140 2,040 187,259 386,819,435
원익피앤이 (217820) 2,120 -55 -2.53 2,200 2,200 2,115 63,167 134,875,605
미래생명자원 (218150) 3,900 -105 -2.62 4,000 4,000 3,900 96,004 377,613,360
RFHIC (218410) 17,500 -480 -2.67 17,860 18,200 17,410 246,989 4,370,351,380
타이거일렉 (219130) 12,520 120 .97 12,350 12,690 12,110 21,805 269,545,060
링크제니시스 (219420) 6,530 -170 -2.54 6,640 6,710 6,450 234,667 1,532,082,340
디와이디 (219550) 803 23 2.95 790 810 751 2,782,421 2,139,765,179
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 22,350 -250 -1.11 22,250 23,000 21,100 435,920 9,607,084,500
핸디소프트 (220180) 2,415 -20 -.82 2,415 2,455 2,390 15,357 37,001,145
켐트로스 (220260) 4,820 -85 -1.73 4,865 4,920 4,770 193,177 933,047,715
유투바이오 (221800) 2,760 -110 -3.83 2,920 2,920 2,760 54,206 152,360,490
하이즈항공 (221840) 1,498 -10 -.66 1,508 1,508 1,486 12,096 18,047,208
케이디켐 (221980) 11,100 0 0 11,150 11,150 11,020 545 6,024,970
코스맥스엔비티 (222040) 3,050 50 1.67 3,030 3,130 2,985 19,418 59,022,700
씨아이에스 (222080) 7,330 -70 -.95 7,400 7,540 7,320 221,136 1,631,758,240
팬젠 (222110) 4,945 -275 -5.27 5,160 5,300 4,810 30,146 149,406,275
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 697 -6 -.85 702 707 679 40,329 27,945,791
심텍 (222800) 14,210 -150 -1.04 14,440 14,940 14,050 731,169 10,529,660,050
세토피아 (222810) 1,080 0 0 0 0 0 0 0
한국맥널티 (222980) 3,475 55 1.61 3,450 3,660 3,395 28,921 101,139,850
드림씨아이에스 (223250) 3,050 15 .49 3,020 3,075 2,990 99,224 301,348,130
딥마인드 (223310) 2,760 150 5.75 2,670 2,815 2,540 163,615 440,659,790
더코디 (224060) 3,810 0 0 3,810 3,860 3,790 3,726 14,175,870
에이텍모빌리티 (224110) 18,280 300 1.67 17,990 18,570 17,990 56,502 1,032,057,620
LK삼양 (225190) 2,375 -80 -3.26 2,435 2,440 2,345 507,928 1,210,404,910
제놀루션 (225220) 2,795 -175 -5.89 2,950 2,950 2,795 44,887 127,585,235
케이엠제약 (225430) 555 -1 -.18 553 556 542 43,472 23,989,836
보광산업 (225530) 4,545 -140 -2.99 4,675 4,730 4,545 64,914 297,533,785
넥슨게임즈 (225570) 13,870 -230 -1.63 14,100 14,110 13,750 277,673 3,857,306,860
패션플랫폼 (225590) 925 3 .33 938 938 915 19,314 17,839,938
신테카바이오 (226330) 7,920 -640 -7.48 8,950 8,960 7,890 634,463 5,201,451,610
본느 (226340) 1,458 0 0 0 0 0 0 0
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,370 -510 -6.47 7,910 8,120 7,160 919,010 6,882,820,230
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
올릭스 (226950) 45,100 10400 29.97 42,000 45,100 39,800 7,285,634 312,042,608,400
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,030 -15 -1.44 1,069 1,099 1,030 81,988 86,306,244
엔투텍 (227950) 458 -1 -.22 459 464 447 267,188 121,581,189
동양파일 (228340) 1,695 -18 -1.05 1,713 1,765 1,633 24,587 41,629,457
레이 (228670) 8,780 10 .11 8,760 9,200 8,650 213,401 1,910,555,050
지노믹트리 (228760) 17,730 -470 -2.58 18,200 18,750 17,430 167,401 2,976,429,250
레이언스 (228850) 6,810 -30 -.44 6,840 6,930 6,800 8,494 58,050,330
젠큐릭스 (229000) 1,880 -30 -1.57 1,890 1,922 1,880 42,331 79,975,552
에치에프알 (230240) 23,750 -2000 -7.77 25,450 25,450 23,350 463,283 11,189,048,550
에코마케팅 (230360) 9,290 -140 -1.48 9,450 9,450 9,150 91,828 849,982,660
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 11,990 150 1.27 11,880 12,160 11,500 1,949,502 23,089,509,810
라온테크 (232680) 9,000 -290 -3.12 9,350 9,490 8,730 370,962 3,365,641,710
시큐센 (232830) 2,605 -25 -.95 2,620 2,650 2,515 154,872 399,733,215
폴라리스세원 (234100) 1,116 -9 -.8 1,125 1,140 1,105 200,110 223,175,028
에스트래픽 (234300) 3,980 -50 -1.24 4,030 4,030 3,920 132,067 522,460,785
헥토파이낸셜 (234340) 14,350 -140 -.97 14,470 14,470 14,050 20,231 287,294,150
녹십자웰빙 (234690) 9,100 -480 -5.01 9,580 9,580 8,930 270,683 2,483,488,950
자이글 (234920) 3,300 -60 -1.79 3,360 3,395 3,300 26,717 89,322,265
메드팩토 (235980) 3,380 -180 -5.06 3,560 3,595 3,375 136,041 466,157,870
슈프리마 (236200) 25,700 -300 -1.15 26,000 26,050 25,400 38,047 974,681,150
엔비티 (236810) 3,120 15 .48 3,105 3,145 3,055 53,408 165,144,435
에스티팜 (237690) 85,800 -4000 -4.45 89,500 89,700 85,400 231,615 20,014,660,700
피앤씨테크 (237750) 4,040 5 .12 4,050 4,050 3,995 6,893 27,699,820
플레이디 (237820) 6,750 -40 -.59 6,730 6,840 6,650 147,114 991,714,860
클리오 (237880) 18,440 -290 -1.55 18,960 18,960 18,390 56,246 1,042,020,040
앤디포스 (238090) 1,989 -5 -.25 2,025 2,025 1,985 25,114 50,172,076
얼라인드 (238120) 3,165 10 .32 3,160 3,190 3,095 118,795 372,361,055
비피도 (238200) 3,135 5 .16 3,130 3,180 3,095 1,743 5,463,375
힘스 (238490) 3,595 -150 -4.01 3,745 3,750 3,595 19,893 72,715,940
이스트에이드 (239340) 1,638 -27 -1.62 1,669 1,703 1,625 86,733 142,186,270
에이치엘사이언스 (239610) 11,660 -370 -3.08 11,980 12,140 11,660 11,009 129,185,620
피엔에이치테크 (239890) 7,610 -290 -3.67 7,800 7,960 7,610 41,904 322,710,920
유진테크놀로지 (240600) 4,345 45 1.05 4,350 4,405 4,295 13,730 59,599,845
원익IPS (240810) 25,650 -300 -1.16 26,050 26,400 24,750 615,040 15,791,164,200
DSC인베스트먼트 (241520) 3,730 860 29.97 3,730 3,730 3,730 931,881 3,475,916,130
유니테크노 (241690) 2,780 -5 -.18 2,810 2,820 2,755 28,174 78,695,935
코스메카코리아 (241710) 49,550 -450 -.9 50,100 51,000 49,250 71,488 3,566,089,850
메카로 (241770) 9,110 560 6.55 8,620 9,780 8,620 288,644 2,679,566,130
티이엠씨씨엔에스 (241790) 5,130 -30 -.58 5,160 5,240 5,110 18,086 93,056,980
피씨엘 (241820) 398 -7 -1.73 404 406 397 564,667 226,217,203
에이스토리 (241840) 7,260 0 0 7,260 7,260 7,150 11,327 81,763,110
나무기술 (242040) 1,465 -26 -1.74 1,488 1,495 1,464 160,391 236,227,775
휴온스 (243070) 25,150 -850 -3.27 26,000 26,000 24,900 26,260 661,437,700
신흥에스이씨 (243840) 4,440 -85 -1.88 4,490 4,570 4,415 75,238 336,020,210
올리패스 (244460) 2,495 30 1.22 2,470 2,800 2,450 147,770 388,781,950
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,707 -30 -1.73 1,738 1,775 1,666 78,282 134,605,901
TS인베스트먼트 (246690) 1,202 277 29.95 1,202 1,202 1,202 1,635,769 1,966,194,338
티앤알바이오팹 (246710) 3,985 45 1.14 3,940 4,025 3,910 26,374 104,477,020
아스타 (246720) 5,310 10 .19 5,340 5,370 5,060 8,681 45,394,070
SCL사이언스 (246960) 9,840 10 .1 10,300 10,300 9,710 2,545 24,965,910
에코프로비엠 (247540) 121,200 500 .41 120,600 123,500 118,500 572,381 69,371,875,900
나노씨엠에스 (247660) 6,610 50 .76 6,550 6,780 6,450 8,892 58,714,630
보라티알 (250000) 9,670 -190 -1.93 9,860 9,900 9,600 47,987 466,287,010
모비스 (250060) 2,700 -25 -.92 2,725 2,725 2,680 262,545 707,674,435
예선테크 (250930) 432 -12 -2.7 444 444 432 67,097 29,199,934
바이오에프디엔씨 (251120) 14,180 -170 -1.18 14,350 14,380 13,980 20,580 290,356,670
와이엠티 (251370) 11,250 0 0 11,380 11,380 11,000 36,267 404,960,840
브이원텍 (251630) 5,150 10 .19 5,140 5,200 5,020 81,656 415,525,100
펌텍코리아 (251970) 45,100 1000 2.27 44,100 46,600 43,850 92,724 4,229,394,350
세화피앤씨 (252500) 860 -5 -.58 865 865 853 33,367 28,610,143
샘씨엔에스 (252990) 4,735 -35 -.73 4,770 4,770 4,655 163,578 768,990,880
스튜디오드래곤 (253450) 42,100 1100 2.68 41,000 42,650 40,400 166,721 6,975,395,300
네오셈 (253590) 9,960 -200 -1.97 10,180 10,310 9,880 463,305 4,645,672,070
수젠텍 (253840) 6,030 -220 -3.52 6,240 6,250 5,970 263,021 1,590,150,010
자비스 (254120) 1,870 399 27.12 1,485 1,880 1,455 9,502,877 16,555,923,293
미래반도체 (254490) 12,940 -490 -3.65 13,230 13,290 12,940 64,630 844,221,440
SG (255220) 3,390 45 1.35 3,405 3,445 3,310 4,558,378 15,374,642,725
야스 (255440) 8,310 -130 -1.54 8,310 8,540 8,160 43,617 362,534,680
한독크린텍 (256150) 6,430 -100 -1.53 6,530 6,550 6,430 7,716 50,113,840
포인트엔지니어링 (256630) 1,153 -28 -2.37 1,181 1,189 1,145 30,316 35,214,754
한국비엔씨 (256840) 4,315 -115 -2.6 4,430 4,430 4,285 427,510 1,856,733,945
케이피에스 (256940) 7,500 100 1.35 7,450 7,620 7,290 162,961 1,213,569,760
피엔티엠에스 (257370) 3,260 -80 -2.4 3,340 3,380 3,250 30,054 99,409,145
실리콘투 (257720) 28,750 850 3.05 28,100 29,500 27,700 1,108,384 32,091,815,250
케일럼 (258610) 1,387 -41 -2.87 1,426 1,454 1,387 25,566 36,085,870
소프트캠프 (258790) 915 -10 -1.08 925 926 908 9,050 8,296,031
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,330 -50 -.68 7,380 7,480 7,250 35,072 257,645,540
알리코제약 (260660) 3,420 -15 -.44 3,435 3,435 3,400 16,776 57,244,175
씨티케이 (260930) 4,830 -55 -1.13 4,885 4,905 4,710 39,805 190,754,240
에스앤디 (260970) 55,500 -1400 -2.46 58,100 61,500 54,000 259,612 14,972,479,800
덴티스 (261200) 6,560 -80 -1.2 6,630 6,650 6,460 40,232 263,797,670
차백신연구소 (261780) 2,830 -95 -3.25 2,925 2,925 2,820 61,259 174,112,650
에이프로 (262260) 4,785 -110 -2.25 5,000 5,000 4,780 27,374 131,740,325
아이퀘스트 (262840) 2,580 -20 -.77 2,645 2,645 2,570 18,389 47,630,665
디케이앤디 (263020) 3,160 -5 -.16 3,155 3,265 3,115 137,337 438,860,395
유틸렉스 (263050) 1,868 15 .81 1,853 1,869 1,831 34,813 64,674,109
덕우전자 (263600) 4,900 -15 -.31 4,910 4,920 4,840 19,885 97,276,765
디알젬 (263690) 5,570 -170 -2.96 5,690 5,800 5,570 18,144 102,409,990
케어랩스 (263700) 2,455 60 2.51 2,400 2,480 2,375 38,377 93,935,370
디앤씨미디어 (263720) 17,630 -230 -1.29 17,860 18,040 17,420 50,054 883,399,180
펄어비스 (263750) 32,850 350 1.08 32,950 33,500 32,300 493,025 16,184,249,000
유에스티 (263770) 1,986 -9 -.45 1,988 2,005 1,961 4,266 8,481,842
데이타솔루션 (263800) 5,010 -150 -2.91 5,160 5,170 4,980 153,435 771,558,175
상신전자 (263810) 2,790 -5 -.18 2,800 2,820 2,770 27,388 76,756,625
지니언스 (263860) 10,730 -200 -1.83 10,930 11,050 10,570 17,737 189,711,510
휴엠앤씨 (263920) 994 -10 -1 991 1,004 989 29,015 28,860,634
유비쿼스 (264450) 7,540 50 .67 7,480 7,540 7,330 31,702 236,914,800
씨앤지하이테크 (264660) 15,460 -370 -2.34 15,770 15,770 14,950 391,133 5,993,525,410
이랜시스 (264850) 5,540 -310 -5.3 5,790 5,850 5,520 804,824 4,531,883,140
AP시스템 (265520) 17,810 -250 -1.38 18,060 18,200 17,750 118,136 2,115,712,240
영화테크 (265560) 7,380 -140 -1.86 7,540 7,680 7,310 93,383 696,665,410
엔에프씨 (265740) 4,850 20 .41 4,830 4,895 4,735 17,153 82,068,665
나인테크 (267320) 3,000 -15 -.5 3,105 3,220 2,895 14,888,049 45,428,193,845
배럴 (267790) 5,040 40 .8 5,000 5,140 4,995 10,598 53,543,010
매일유업 (267980) 33,150 -50 -.15 33,700 33,700 32,900 5,226 173,866,350
셀리버리 (268600) 6,680 0 0 0 0 0 0 0
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,189 -6 -.5 1,195 1,214 1,166 563,291 667,371,616
에브리봇 (270660) 17,800 -970 -5.17 18,740 18,750 17,800 236,136 4,255,141,710
뉴트리 (270870) 5,770 80 1.41 5,690 5,810 5,660 15,050 86,341,180
팸텍 (271830) 1,679 -27 -1.58 1,681 1,695 1,640 31,444 52,583,335
케이엔제이 (272110) 15,910 400 2.58 15,520 16,200 15,180 92,502 1,463,900,220
이녹스첨단소재 (272290) 31,100 -400 -1.27 31,500 31,600 30,400 237,602 7,350,427,000
와이즈버즈 (273060) 792 -10 -1.25 802 802 792 87,051 69,195,064
와이엠텍 (273640) 11,310 -110 -.96 11,500 11,500 11,250 26,855 304,272,250
켄코아에어로스페이스 (274090) 15,550 -430 -2.69 15,680 16,080 15,230 801,525 12,460,957,460
이노시뮬레이션 (274400) 4,325 0 0 4,380 4,380 4,280 10,166 43,768,550
에스에스알 (275630) 3,230 -95 -2.86 3,290 3,290 3,215 2,556 8,276,980
스코넥 (276040) 4,510 235 5.5 4,215 4,560 4,155 113,409 491,628,290
제주맥주 (276730) 2,520 -105 -4 2,560 2,620 2,490 62,034 156,791,690
린드먼아시아 (277070) 4,045 300 8.01 3,745 4,500 3,745 1,735,095 7,434,882,570
인산가 (277410) 1,247 -9 -.72 1,264 1,264 1,246 12,016 15,035,572
레인보우로보틱스 (277810) 373,000 -26000 -6.52 396,000 400,000 370,000 985,085 375,303,570,000
티에스아이 (277880) 5,190 -100 -1.89 5,290 5,320 5,160 31,185 162,519,730
천보 (278280) 38,100 -550 -1.42 38,350 39,100 37,850 32,555 1,247,765,700
HLB바이오스텝 (278650) 2,215 -35 -1.56 2,250 2,285 2,210 132,360 296,467,915
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 14,620 80 .55 15,300 15,900 14,320 2,489,127 37,566,801,880
금양그린파워 (282720) 9,350 -70 -.74 9,420 9,470 9,300 15,227 142,181,200
코윈테크 (282880) 16,120 -230 -1.41 16,260 16,410 16,000 59,040 955,318,120
카이노스메드 (284620) 1,514 -97 -6.02 1,610 1,639 1,450 229,395 347,498,782
노바텍 (285490) 19,690 -460 -2.28 20,150 20,250 19,670 68,935 1,371,214,340
진영 (285800) 2,730 135 5.2 2,610 2,775 2,540 540,174 1,462,193,595
나노브릭 (286750) 2,465 -45 -1.79 2,550 2,550 2,420 109,898 270,109,985
브릿지바이오테라퓨틱스 (288330) 5,450 950 21.11 4,660 5,670 4,540 9,143,383 47,503,289,120
에스퓨얼셀 (288620) 8,240 -60 -.72 8,260 8,490 8,230 6,350 52,602,550
모아데이타 (288980) 1,392 -14 -1 1,415 1,415 1,375 160,685 223,883,601
아이스크림에듀 (289010) 2,305 -35 -1.5 2,360 2,360 2,285 9,173 21,146,395
SV인베스트먼트 (289080) 1,456 111 8.25 1,496 1,577 1,419 6,782,835 10,181,257,590
자이언트스텝 (289220) 6,270 -20 -.32 6,370 6,370 6,130 59,392 369,906,060
웨이비스 (289930) 8,520 70 .83 8,690 8,890 8,440 505,070 4,370,779,670
트윔 (290090) 7,870 -380 -4.61 8,100 8,230 7,850 5,931 47,107,110
DH오토리드 (290120) 2,230 -50 -2.19 2,265 2,275 2,230 15,603 35,054,920
휴네시온 (290270) 3,495 -5 -.14 3,530 3,530 3,465 7,527 26,238,910
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,290 5 .22 2,300 2,325 2,220 8,562 19,648,770
디케이티 (290550) 8,200 40 .49 8,500 8,700 8,050 227,694 1,896,893,550
신시웨이 (290560) 6,460 60 .94 6,340 6,730 6,340 16,711 108,987,900
엘앤씨바이오 (290650) 21,550 0 0 21,600 21,900 21,300 81,379 1,752,066,850
네오펙트 (290660) 811 -2 -.25 812 837 780 28,046 22,814,584
대보마그네틱 (290670) 17,000 -880 -4.92 17,380 17,850 16,900 22,402 383,164,370
소룩스 (290690) 7,050 -110 -1.54 7,160 7,260 6,950 293,322 2,072,779,680
푸드나무 (290720) 2,615 -60 -2.24 2,680 2,695 2,610 15,416 40,689,190
액트로 (290740) 5,840 300 5.42 5,500 5,880 5,430 21,607 123,827,040
엔피 (291230) 1,913 -10 -.52 1,967 1,967 1,900 132,313 253,884,379
압타머사이언스 (291650) 954 -61 -6.01 1,050 1,050 951 383,196 375,676,261
핀텔 (291810) 1,976 38 1.96 1,942 2,040 1,919 40,631 81,287,857
카카오게임즈 (293490) 16,140 -470 -2.83 16,530 16,530 16,100 352,173 5,708,964,490
나우IB (293580) 1,409 315 28.79 1,180 1,420 1,126 58,658,101 78,973,363,447
압타바이오 (293780) 8,100 -340 -4.03 8,440 8,470 7,760 330,739 2,650,674,520
이오플로우 (294090) 2,285 -155 -6.35 2,425 2,425 2,240 699,615 1,623,462,370
레몬 (294140) 2,905 10 .35 2,865 2,945 2,860 23,365 67,774,250
쿠콘 (294570) 18,170 460 2.6 17,620 18,210 17,620 29,267 524,535,930
서남 (294630) 3,330 -50 -1.48 3,380 3,390 3,305 194,358 646,334,425
에이치브이엠 (295310) 26,250 1600 6.49 24,350 26,250 23,550 858,230 21,651,129,700
이노룰스 (296640) 6,250 -270 -4.14 6,520 6,520 6,250 25,494 161,360,560
씨에스베어링 (297090) 6,510 10 .15 6,500 6,560 6,360 319,829 2,071,168,730
알로이스 (297570) 783 49 6.68 732 881 732 1,909,357 1,578,866,140
HB솔루션 (297890) 3,100 -95 -2.97 3,195 3,215 3,100 627,003 1,960,777,650
에스씨엠생명과학 (298060) 1,410 30 2.17 1,368 1,484 1,365 185,146 263,930,948
에이비엘바이오 (298380) 40,800 2050 5.29 38,400 41,450 37,600 1,622,639 64,701,351,750
더네이쳐홀딩스 (298540) 9,350 70 .75 9,280 9,430 9,170 30,909 285,159,460
슈어소프트테크 (298830) 5,530 -20 -.36 5,550 5,680 5,360 955,307 5,277,440,260
하나기술 (299030) 22,600 -500 -2.16 23,100 23,100 22,150 20,512 463,143,000
더블유에스아이 (299170) 1,664 23 1.4 1,740 1,822 1,641 1,084,376 1,847,183,133
셀리드 (299660) 4,845 165 3.53 4,645 5,400 4,625 1,352,941 6,847,362,005
위지윅스튜디오 (299900) 1,393 -18 -1.28 1,403 1,403 1,364 502,543 692,602,214
애닉 (299910) 71 -24 -25.26 92 92 70 2,128,880 157,489,589
플리토 (300080) 24,500 500 2.08 24,000 25,400 23,400 213,835 5,232,282,300
라온피플 (300120) 4,760 -215 -4.32 5,010 5,020 4,745 588,244 2,836,390,950
바이브컴퍼니 (301300) 5,550 -330 -5.61 6,090 6,090 5,500 182,278 1,032,896,830
이노메트리 (302430) 7,360 110 1.52 7,440 7,470 7,200 5,724 41,990,800
리메드 (302550) 3,460 50 1.47 3,500 3,525 3,365 51,965 180,395,940
지니틱스 (303030) 993 -3 -.3 1,006 1,006 989 45,487 45,286,089
프로티아 (303360) 3,060 50 1.66 3,000 3,120 2,960 16,037 48,450,770
이노뎁 (303530) 7,500 170 2.32 7,380 7,530 7,250 32,467 240,432,070
솔트룩스 (304100) 30,800 -1050 -3.3 32,200 32,550 30,450 896,452 28,054,889,900
에스바이오메딕스 (304360) 21,500 -1100 -4.87 22,600 22,650 21,500 81,238 1,773,711,800
피플바이오 (304840) 2,690 -100 -3.58 2,815 2,815 2,690 136,495 370,645,285
마이크로디지탈 (305090) 12,180 130 1.08 12,050 12,300 11,700 130,977 1,587,669,930
에스제이그룹 (306040) 4,340 -75 -1.7 4,420 4,550 4,335 16,729 73,488,830
네온테크 (306620) 2,740 -60 -2.14 2,885 2,890 2,740 1,195,704 3,361,559,005
아이엘사이언스 (307180) 2,835 -55 -1.9 2,870 2,910 2,820 43,345 123,714,045
원바이오젠 (307280) 1,103 28 2.6 1,071 1,120 1,071 95,087 104,363,242
국전약품 (307750) 3,480 -60 -1.69 3,505 3,570 3,465 64,781 226,376,050
비투엔 (307870) 1,202 -47 -3.76 1,236 1,236 1,135 167,583 201,633,535
컴퍼니케이 (307930) 5,500 645 13.29 4,955 5,690 4,930 4,732,705 25,553,206,430
바이젠셀 (308080) 2,345 -55 -2.29 2,430 2,430 2,305 21,764 50,973,890
까스텔바작 (308100) 2,935 30 1.03 2,905 3,055 2,865 7,184 20,793,805
셀비온 (308430) 15,170 -390 -2.51 15,500 15,540 15,070 192,252 2,935,343,450
오하임앤컴퍼니 (309930) 2,095 35 1.7 2,060 2,115 2,050 50,692 105,787,790
LB인베스트먼트 (309960) 3,440 265 8.35 3,300 3,995 3,220 6,665,376 24,931,120,495
애니플러스 (310200) 2,845 20 .71 2,825 2,865 2,820 158,670 450,465,315
보로노이 (310210) 118,500 3400 2.95 112,400 118,800 107,100 293,827 32,980,495,400
디와이씨 (310870) 1,613 1 .06 1,599 1,625 1,591 23,701 38,041,736
지오엘리먼트 (311320) 7,470 360 5.06 7,110 8,360 7,000 714,083 5,606,422,800
네오크레마 (311390) 6,730 10 .15 6,720 6,800 6,600 15,384 102,094,080
CJ 바이오사이언스 (311690) 9,980 -20 -.2 10,000 10,010 9,750 18,079 178,483,730
에이에프더블류 (312610) 1,308 -3 -.23 1,344 1,344 1,295 54,776 71,639,890
캐리 (313760) 4,100 -260 -5.96 4,320 4,420 4,000 69,840 293,655,240
지놈앤컴퍼니 (314130) 2,930 -5 -.17 3,165 3,200 2,850 1,331,317 4,030,980,320
알피바이오 (314140) 5,070 -20 -.39 5,120 5,150 5,030 1,818 9,212,270
바이오다인 (314930) 13,850 -390 -2.74 14,250 14,250 13,690 200,327 2,763,456,700
딥노이드 (315640) 8,100 210 2.66 8,100 8,440 7,900 1,164,792 9,574,292,030
라닉스 (317120) 3,270 -90 -2.68 3,320 3,330 3,255 29,979 98,468,930
TS트릴리온 (317240) 279 0 0 0 0 0 0 0
덕산테코피아 (317330) 34,600 0 0 34,750 35,600 33,800 135,143 4,733,310,900
캐리소프트 (317530) 4,985 45 .91 4,940 5,040 4,850 18,762 93,283,895
퀀타매트릭스 (317690) 5,530 -160 -2.81 5,680 5,790 5,360 257,682 1,424,683,050
엑스페릭스 (317770) 3,515 810 29.94 3,515 3,515 3,200 3,224,699 11,116,164,495
에스피시스템스 (317830) 9,240 -870 -8.61 10,100 10,100 9,190 505,271 4,764,547,040
대모 (317850) 10,230 20 .2 10,330 10,410 10,050 195,064 2,000,413,760
엔바이오니아 (317870) 14,930 160 1.08 14,760 15,180 14,650 8,329 123,231,490
KBG (318000) 4,660 -45 -.96 4,650 4,730 4,645 4,191 19,528,995
팜스빌 (318010) 3,670 20 .55 3,715 3,715 3,615 10,048 36,487,325
포인트모바일 (318020) 3,055 -5 -.16 3,050 3,125 3,000 6,638 20,123,995
셀바이오휴먼텍 (318160) 3,735 115 3.18 3,620 3,860 3,620 45,670 169,900,620
비비씨 (318410) 7,670 -80 -1.03 7,740 7,740 7,540 2,842 21,649,400
현대무벡스 (319400) 4,115 -225 -5.18 4,370 4,375 4,080 2,211,447 9,220,931,380
피에스케이 (319660) 19,300 -700 -3.5 20,700 20,700 19,270 507,767 10,054,961,830
한울반도체 (320000) 2,275 -150 -6.19 2,395 2,405 2,250 226,509 523,586,150
프로이천 (321260) 2,210 0 0 2,210 2,220 2,170 28,564 62,536,905
센서뷰 (321370) 1,275 -16 -1.24 1,292 1,298 1,262 308,517 395,936,491
티움바이오 (321550) 3,455 -30 -.86 3,440 3,460 3,395 40,327 137,607,445
아티스트유나이티드 (321820) 10,080 -140 -1.37 10,220 10,240 10,020 125,819 1,265,579,690
티라유텍 (322180) 5,220 -180 -3.33 5,380 5,380 5,200 92,700 485,855,770
오로스테크놀로지 (322310) 21,900 1550 7.62 20,350 22,500 19,960 332,296 7,085,850,570
제이엘케이 (322510) 8,590 -360 -4.02 8,950 9,080 8,500 404,264 3,530,602,080
코퍼스코리아 (322780) 786 -31 -3.79 835 838 779 120,290 95,500,598
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 31,450 -1800 -5.41 33,350 33,400 31,200 524,204 16,680,184,050
다원넥스뷰 (323350) 6,720 -160 -2.33 6,930 6,960 6,530 133,453 903,096,210
박셀바이오 (323990) 9,930 -70 -.7 10,000 10,050 9,870 73,967 734,047,030
RF머트리얼즈 (327260) 6,320 -50 -.78 6,450 6,670 6,200 106,167 680,931,590
루닛 (328130) 71,000 2200 3.2 68,800 71,200 65,800 895,699 61,770,497,300
솔트웨어 (328380) 918 14 1.55 909 927 901 42,851 39,209,573
위더스제약 (330350) 6,430 -60 -.92 6,490 6,510 6,410 14,992 96,677,070
스톤브릿지벤처스 (330730) 3,730 -60 -1.58 3,775 3,915 3,705 826,724 3,146,643,255
네패스아크 (330860) 13,560 280 2.11 13,320 14,000 13,070 158,001 2,154,371,830
포커스에이치엔에스 (331380) 2,050 51 2.55 1,999 2,075 1,980 83,042 169,437,623
밸로프 (331520) 945 14 1.5 914 1,039 904 11,648,410 11,414,120,622
셀레믹스 (331920) 3,165 -25 -.78 3,190 3,245 3,160 37,973 120,637,135
누보 (332290) 1,027 3 .29 1,045 1,045 1,018 20,076 20,611,075
아이디피 (332370) 4,385 5 .11 4,370 4,430 4,350 17,070 74,792,705
와이팜 (332570) 4,680 255 5.76 4,640 4,880 4,555 5,924,223 27,933,009,875
모코엠시스 (333050) 1,306 9 .69 1,290 1,330 1,285 147,866 192,950,086
일승 (333430) 4,940 205 4.33 4,745 4,990 4,680 1,600,731 7,828,120,040
엔시스 (333620) 7,720 -20 -.26 7,780 7,900 7,690 19,461 151,063,530
프레스티지바이오로직스 (334970) 4,835 65 1.36 4,760 5,070 4,625 188,681 907,612,355
프리시젼바이오 (335810) 2,835 -5 -.18 2,835 2,885 2,820 5,612 15,863,340
윙스풋 (335870) 1,951 126 6.9 1,807 1,951 1,725 94,295 178,735,885
비올 (335890) 8,950 550 6.55 8,470 9,140 8,470 5,083,652 45,469,430,380
웨이버스 (336060) 1,271 -7 -.55 1,294 1,294 1,260 225,151 286,484,384
원텍 (336570) 5,610 0 0 5,650 5,710 5,500 373,633 2,086,700,060
탑런토탈솔루션 (336680) 9,390 -140 -1.47 9,500 9,620 9,300 40,063 378,300,570
브랜드엑스코퍼레이션 (337930) 6,650 50 .76 6,610 6,720 6,400 153,841 1,013,430,160
뷰노 (338220) 26,200 300 1.16 25,700 26,850 25,650 262,177 6,872,819,350
와이바이오로직스 (338840) 7,340 -130 -1.74 7,500 7,500 7,230 37,205 271,287,850
아이비김영 (339950) 2,215 0 0 2,215 2,260 2,200 179,383 398,772,635
다보링크 (340360) 2,030 -60 -2.87 2,060 2,125 1,991 684,021 1,402,072,508
세림B&G (340440) 1,256 3 .24 1,253 1,270 1,235 21,172 26,554,218
티앤엘 (340570) 78,600 -1500 -1.87 80,200 81,400 78,300 57,224 4,557,179,600
씨유박스 (340810) 3,420 -15 -.44 3,435 3,470 3,350 20,601 69,855,590
유일에너테크 (340930) 2,050 94 4.81 1,956 2,450 1,802 10,873,965 23,929,292,256
이노진 (344860) 1,501 -1 -.07 1,502 1,519 1,491 24,790 37,200,509
센코 (347000) 2,160 25 1.17 2,130 2,255 2,110 140,851 306,039,275
라이프시맨틱스 (347700) 6,740 770 12.9 5,970 6,850 5,850 1,263,104 8,102,992,370
피엔케이피부임상연구센타 (347740) 2,270 0 0 2,255 2,275 2,230 45,436 102,345,580
핌스 (347770) 1,594 -9 -.56 1,590 1,600 1,558 41,776 65,749,661
디앤디파마텍 (347850) 54,200 -1800 -3.21 55,500 55,800 52,700 225,729 12,139,606,800
알체라 (347860) 1,751 -41 -2.29 1,792 1,800 1,744 173,955 305,923,015
엠투아이 (347890) 5,850 -10 -.17 5,920 5,950 5,700 6,201 35,965,560
모비릭스 (348030) 5,040 -140 -2.7 5,180 5,210 5,040 2,922 14,918,660
큐라티스 (348080) 681 -11 -1.59 692 712 670 152,568 103,477,524
고바이오랩 (348150) 4,775 -65 -1.34 4,780 4,840 4,760 25,075 119,971,800
넥스틴 (348210) 56,300 -900 -1.57 56,500 57,300 55,900 48,858 2,756,072,300
뉴로메카 (348340) 30,850 -2300 -6.94 33,150 33,150 30,600 422,514 13,212,983,050
위드텍 (348350) 7,220 -110 -1.5 7,330 7,380 7,130 30,702 220,789,580
엔켐 (348370) 106,900 -700 -.65 105,800 112,000 104,500 282,719 30,600,117,600
에스에이티이엔지 (351320) 2,575 15 .59 2,555 2,675 2,375 198,133 496,724,840
이삭엔지니어링 (351330) 7,850 -450 -5.42 8,200 8,210 7,840 105,377 841,251,800
차이커뮤니케이션 (351870) 11,890 90 .76 11,850 12,590 11,490 392,990 4,751,387,370
스톰테크 (352090) 3,285 -65 -1.94 3,360 3,385 3,250 163,882 540,153,855
씨앤씨인터내셔널 (352480) 35,250 -1100 -3.03 36,050 36,650 35,250 57,370 2,052,538,800
씨앤투스 (352700) 2,605 0 0 2,605 2,620 2,590 20,273 52,717,590
클리노믹스 (352770) 314 -35 -10.03 346 373 313 2,136,007 727,775,451
오비고 (352910) 6,430 -130 -1.98 6,600 6,600 6,210 14,017 89,868,180
인바이오 (352940) 2,225 -5 -.22 2,245 2,255 2,200 2,317 5,155,535
휴럼 (353190) 759 3 .4 748 769 748 31,271 23,704,035
오토앤 (353590) 4,205 -180 -4.1 4,540 4,540 4,200 36,462 155,663,925
이지바이오 (353810) 4,935 -65 -1.3 5,000 5,020 4,815 114,707 562,604,240
엔젠바이오 (354200) 1,718 -17 -.98 1,735 1,746 1,713 98,748 170,394,551
알멕 (354320) 29,550 -1500 -4.83 30,100 33,550 28,350 2,366,680 73,094,779,450
코스텍시스 (355150) 4,870 -110 -2.21 4,985 5,030 4,820 16,150 78,990,635
크라우드웍스 (355390) 9,410 310 3.41 9,100 9,680 8,940 293,000 2,758,295,390
에이텀 (355690) 5,050 -190 -3.63 5,400 5,400 5,010 35,069 178,955,540
엑스게이트 (356680) 9,300 -190 -2 9,260 9,720 9,070 2,177,792 20,534,506,510
티엘비 (356860) 14,200 -10 -.07 14,380 14,550 14,100 64,854 923,812,550
싸이버원 (356890) 3,335 -105 -3.05 3,475 3,475 3,300 63,849 213,354,365
에이치피오 (357230) 2,665 10 .38 2,655 2,710 2,620 36,721 97,817,670
석경에이티 (357550) 50,400 1400 2.86 49,000 50,700 47,950 9,708 480,193,800
아모센스 (357580) 6,350 10 .16 6,490 6,660 6,340 111,965 724,577,190
솔브레인 (357780) 189,000 -3000 -1.56 191,100 194,300 187,000 21,742 4,147,951,000
스카이월드와이드 (357880) 2,195 120 5.78 2,060 2,340 1,990 1,388,394 3,026,522,185
지아이이노베이션 (358570) 14,650 870 6.31 13,970 14,970 13,860 1,598,452 23,195,095,620
씨엔알리서치 (359090) 1,095 -6 -.54 1,101 1,109 1,081 192,496 209,669,737
탑머티리얼 (360070) 23,600 -450 -1.87 24,400 24,400 23,550 27,177 648,974,100
코셈 (360350) 7,060 -240 -3.29 7,260 7,270 7,030 41,561 294,712,000
제노코 (361390) 17,230 280 1.65 16,990 17,280 16,450 240,141 4,067,855,680
알비더블유 (361570) 2,555 -220 -7.93 2,780 2,785 2,555 91,191 242,598,740
삼영에스앤씨 (361670) 4,925 315 6.83 4,620 5,000 4,620 36,637 178,985,540
청담글로벌 (362320) 5,350 -60 -1.11 5,350 5,410 5,250 93,634 497,205,180
드림인사이트 (362990) 1,867 18 .97 1,897 1,901 1,832 50,994 95,659,486
진시스템 (363250) 10,080 -220 -2.14 10,300 10,300 9,970 38,560 387,949,970
모비데이즈 (363260) 2,120 -95 -4.29 2,190 2,210 2,110 676,598 1,456,625,685
큐라클 (365270) 6,670 -200 -2.91 6,810 7,190 6,560 212,145 1,441,030,860
에스와이스틸텍 (365330) 8,140 180 2.26 8,160 8,180 7,930 1,795,351 14,460,459,030
성일하이텍 (365340) 37,950 -1950 -4.89 39,500 39,550 37,850 75,011 2,872,142,750
하이딥 (365590) 600 -13 -2.12 613 638 597 169,127 101,758,817
브이씨 (365900) 3,335 310 10.25 3,025 3,500 3,025 158,059 514,173,085
공구우먼 (366030) 4,930 80 1.65 4,805 5,060 4,740 350,772 1,727,222,525
플래티어 (367000) 4,200 -65 -1.52 4,230 4,280 4,200 5,116 21,648,110
아이씨에이치 (368600) 3,175 -70 -2.16 3,245 3,245 3,135 54,772 173,246,165
파이버프로 (368770) 6,490 -330 -4.84 6,710 6,740 6,410 1,910,687 12,520,585,690
오에스피 (368970) 2,570 -55 -2.1 2,620 2,620 2,570 11,863 30,716,725
블리츠웨이스튜디오 (369370) 1,604 -22 -1.35 1,665 1,665 1,599 34,484 55,710,325
퓨런티어 (370090) 23,800 -1100 -4.42 24,900 25,250 23,700 155,666 3,745,443,250
풍원정밀 (371950) 10,420 -180 -1.7 10,750 10,880 10,260 38,808 406,760,130
윤성에프앤씨 (372170) 35,350 -650 -1.81 36,250 36,350 35,250 19,805 706,135,650
큐로셀 (372320) 30,800 -800 -2.53 31,600 31,650 30,550 128,491 3,958,486,400
아이티아이즈 (372800) 4,915 -95 -1.9 5,000 5,070 4,880 1,760 8,696,805
엑셀세라퓨틱스 (373110) 4,520 -130 -2.8 4,660 4,675 4,480 147,699 673,200,505
데이원컴퍼니 (373160) 7,150 -220 -2.99 7,320 7,390 7,140 140,738 1,016,927,860
엠아이큐브솔루션 (373170) 7,540 0 0 7,480 7,700 7,440 7,202 54,644,390
엑스플러스 (373200) 653 57 9.56 602 658 596 1,689,515 1,054,746,808
피코그램 (376180) 2,420 -75 -3.01 2,495 2,495 2,405 72,524 176,868,875
LB루셈 (376190) 4,165 0 0 0 0 0 0 0
에이치이엠파마 (376270) 17,390 700 4.19 16,690 17,840 16,500 37,452 642,620,000
씨유테크 (376290) 3,250 30 .93 3,220 3,430 3,095 79,354 259,162,260
디어유 (376300) 41,750 -350 -.83 42,800 42,800 40,700 366,932 15,253,856,150
노을 (376930) 3,205 50 1.58 3,170 3,310 3,065 1,615,376 5,142,626,995
원티드랩 (376980) 7,140 -60 -.83 7,200 7,400 7,090 87,099 630,265,850
맥스트 (377030) 1,420 -90 -5.96 1,510 1,541 1,411 411,958 605,885,283
프롬바이오 (377220) 2,020 0 0 2,020 2,040 1,999 6,683 13,438,471
이지트로닉스 (377330) 4,330 -5 -.12 4,320 4,380 4,260 6,364 27,279,975
리파인 (377450) 12,760 -290 -2.22 13,040 13,050 12,670 28,477 363,709,990
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 25,550 -1500 -5.55 26,900 27,450 25,100 839,933 22,278,251,450
필에너지 (378340) 13,980 -200 -1.41 14,350 14,530 13,980 134,682 1,912,343,380
샤페론 (378800) 3,185 -50 -1.55 3,235 3,235 3,145 575,296 1,822,175,985
옵티코어 (380540) 1,080 207 23.71 874 1,134 855 7,139,363 7,753,892,430
제닉스 (381620) 12,110 1540 14.57 10,600 13,470 10,170 1,707,610 21,340,941,310
온코크로스 (382150) 11,340 -1860 -14.09 14,460 15,070 11,300 9,953,749 134,877,301,340
지아이텍 (382480) 2,130 -15 -.7 2,140 2,145 2,110 117,362 249,640,085
지앤비에스 에코 (382800) 3,745 -50 -1.32 3,790 3,850 3,710 54,640 204,599,915
원준 (382840) 11,210 10 .09 11,200 11,520 11,030 188,109 2,125,191,490
범한퓨얼셀 (382900) 14,100 190 1.37 13,880 14,190 13,640 30,518 421,317,110
에코프로에이치엔 (383310) 29,000 -200 -.68 29,400 29,950 28,800 104,849 3,069,214,450
디티앤씨알오 (383930) 7,350 560 8.25 6,890 7,420 6,750 494,341 3,552,961,090
코어라인소프트 (384470) 8,480 -370 -4.18 8,870 9,050 8,360 184,339 1,573,228,010
파인메딕스 (387570) 7,660 -470 -5.78 8,060 8,090 7,550 148,299 1,146,839,250
지투파워 (388050) 8,290 160 1.97 8,310 8,350 8,110 577,830 4,764,345,840
유일로보틱스 (388720) 46,250 -1600 -3.34 47,450 47,800 45,000 757,272 35,030,585,350
라이콤 (388790) 2,920 -95 -3.15 3,015 3,035 2,920 489,907 1,445,508,140
파로스아이바이오 (388870) 8,800 -590 -6.28 9,550 9,740 8,610 171,766 1,547,386,840
자람테크놀로지 (389020) 46,050 -1450 -3.05 48,200 48,550 45,600 139,753 6,563,335,650
지니너스 (389030) 1,312 -17 -1.28 1,329 1,347 1,300 60,552 79,358,663
포바이포 (389140) 6,350 1465 29.99 6,350 6,350 6,350 289,102 1,835,797,700
대명에너지 (389260) 12,050 -30 -.25 12,190 12,280 11,930 16,916 204,330,370
인벤티지랩 (389470) 17,040 140 .83 17,060 17,100 16,510 118,360 1,976,982,830
에스비비테크 (389500) 24,650 -850 -3.33 25,400 25,450 24,150 123,684 3,035,374,500
넥스트바이오메디컬 (389650) 55,000 0 0 55,400 57,100 53,100 324,226 17,933,183,700
유디엠텍 (389680) 785 1 .13 784 790 764 441,418 341,765,967
코닉오토메이션 (391710) 1,870 -18 -.95 1,960 2,320 1,850 5,944,894 12,737,827,289
토마토시스템 (393210) 5,670 -20 -.35 5,800 5,800 5,540 662,206 3,741,807,620
더블유씨피 (393890) 10,350 -220 -2.08 10,570 10,780 10,340 109,195 1,148,031,090
오픈엣지테크놀로지 (394280) 15,500 -200 -1.27 16,070 16,650 15,370 523,844 8,415,180,480
쓰리빌리언 (394800) 5,600 -450 -7.44 6,240 6,450 5,560 3,584,256 21,369,247,720
넥스트칩 (396270) 12,400 -500 -3.88 12,700 12,850 12,400 206,601 2,591,605,640
세아메카닉스 (396300) 2,215 -30 -1.34 2,220 2,250 2,205 46,887 104,328,975
워트 (396470) 8,880 -210 -2.31 9,040 9,270 8,860 193,871 1,743,372,880
에이프릴바이오 (397030) 16,330 -220 -1.33 16,680 16,680 16,050 210,665 3,421,915,710
에스지헬스케어 (398120) 3,030 180 6.32 2,855 3,220 2,835 514,954 1,578,221,700
가온칩스 (399720) 52,900 -200 -.38 53,200 53,800 51,800 214,010 11,295,346,000
코난테크놀로지 (402030) 26,350 -1100 -4.01 27,500 28,450 26,050 229,740 6,213,716,700
그린리소스 (402490) 16,410 -790 -4.59 17,000 17,020 16,400 100,646 1,671,923,010
우듬지팜 (403490) 1,425 -6 -.42 1,424 1,464 1,417 148,191 211,850,933
HPSP (403870) 30,800 -250 -.81 31,300 31,750 30,600 494,461 15,298,771,800
플라즈맵 (405000) 1,200 0 0 1,200 1,216 1,128 47,430 56,160,887
큐알티 (405100) 13,360 -300 -2.2 13,680 13,770 13,250 32,504 435,749,690
나라셀라 (405920) 2,775 -15 -.54 2,790 2,825 2,715 9,978 27,660,620
뷰티스킨 (406820) 12,120 100 .83 12,020 12,350 11,980 3,795 45,910,790
꿈비 (407400) 8,740 70 .81 8,710 8,870 8,620 53,727 470,677,680
스튜디오미르 (408900) 2,540 25 .99 2,545 2,545 2,480 54,668 137,175,460
메쎄이상 (408920) 2,140 20 .94 2,105 2,140 2,050 19,015 40,288,915
샌즈랩 (411080) 9,230 -260 -2.74 9,510 9,580 9,150 385,610 3,575,259,060
레이저쎌 (412350) 4,640 -215 -4.43 4,780 4,895 4,500 270,563 1,265,883,435
제일엠앤에스 (412540) 7,070 30 .43 6,970 7,300 6,950 67,641 481,658,230
엠오티 (413390) 6,140 440 7.72 5,830 6,380 5,670 1,254,694 7,622,589,770
키움제6호스팩 (413600) 2,310 0 0 0 0 0 0 0
씨피시스템 (413630) 1,701 -53 -3.02 1,754 1,784 1,677 62,462 106,317,392
비아이매트릭스 (413640) 7,990 -110 -1.36 8,190 8,190 7,970 16,887 135,606,660
스튜디오삼익 (415380) 7,900 -150 -1.86 7,980 8,100 7,860 9,636 76,112,480
신성에스티 (416180) 35,250 -800 -2.22 36,400 36,400 34,900 52,339 1,847,770,100
나노팀 (417010) 7,100 0 0 7,070 7,150 6,960 64,540 453,060,140
핑거스토리 (417180) 2,165 -25 -1.14 2,190 2,190 2,150 34,538 74,640,035
LS머트리얼즈 (417200) 12,870 80 .63 12,700 13,470 12,520 4,519,139 54,777,519,500
제이아이테크 (417500) 3,385 -70 -2.03 3,455 3,485 3,385 122,073 417,259,700
트루엔 (417790) 10,180 30 .3 10,150 10,190 10,020 28,114 284,963,870
저스템 (417840) 8,110 -400 -4.7 8,620 8,620 8,000 50,881 419,214,110
오브젠 (417860) 9,870 -170 -1.69 10,040 10,040 9,530 17,248 167,966,510
모델솔루션 (417970) 12,300 -300 -2.38 12,600 12,800 12,200 72,131 887,390,210
신한제10호스팩 (418210) 2,245 0 0 0 0 0 0 0
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,145 -15 -.47 3,170 3,345 3,135 146,889 473,050,595
밀리의서재 (418470) 14,780 -670 -4.34 15,380 15,390 14,540 217,810 3,242,671,790
제이오 (418550) 13,030 -50 -.38 13,020 13,350 13,000 92,011 1,203,790,980
이에이트 (418620) 3,890 -115 -2.87 4,005 4,010 3,880 39,405 154,803,355
삼기이브이 (419050) 1,656 -28 -1.66 1,678 1,678 1,640 131,623 218,815,393
엔젯 (419080) 9,150 -300 -3.17 9,380 9,480 9,150 28,289 261,627,770
산돌 (419120) 6,800 660 10.75 6,180 7,340 6,150 857,567 5,959,775,490
SAMG엔터 (419530) 21,850 800 3.8 20,850 22,350 20,800 956,797 20,838,932,250
비스토스 (419540) 1,707 58 3.52 1,750 1,750 1,648 223,123 377,241,379
제이투케이바이오 (420570) 8,890 100 1.14 8,850 8,940 8,700 10,991 96,880,740
기가비스 (420770) 33,450 600 1.83 32,850 34,100 32,300 93,138 3,089,688,900
벨로크 (424760) 894 -25 -2.72 919 919 875 56,999 51,058,916
스마트레이더시스템 (424960) 13,800 -920 -6.25 14,720 15,150 13,670 1,077,912 15,469,603,510
마이크로투나노 (424980) 6,080 -100 -1.62 6,180 6,210 6,030 5,920 36,146,820
티이엠씨 (425040) 8,300 30 .36 8,180 8,350 8,150 34,857 287,861,130
티에프이 (425420) 17,750 -540 -2.95 18,200 18,300 17,700 34,129 611,115,910
시지트로닉스 (429270) 4,460 -80 -1.76 4,540 4,625 4,430 15,203 68,119,420
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,690 -390 -6.41 6,020 6,080 5,640 307,700 1,778,271,050
유안타제9호스팩 (430700) 2,110 0 0 2,105 2,110 2,105 35,721 75,193,030
케이쓰리아이 (431190) 4,955 5 .1 4,975 5,050 4,900 82,699 410,435,760
와이랩 (432430) 4,655 -60 -1.27 4,735 4,770 4,605 65,582 308,266,560
케이엔에스 (432470) 10,630 50 .47 10,600 10,880 10,490 25,150 267,566,260
퀄리타스반도체 (432720) 14,350 -380 -2.58 14,730 14,950 14,220 536,040 7,785,222,030
엠에프씨 (432980) 4,370 225 5.43 4,140 5,000 4,085 2,059,425 9,585,535,850
키움제7호스팩 (433530) 2,180 25 1.16 2,180 2,210 2,160 192,821 422,358,775
모니터랩 (434480) 5,080 -210 -3.97 5,180 5,250 4,990 471,414 2,406,903,985
유안타제10호스팩 (435380) 2,100 5 .24 2,100 2,105 2,095 20,583 43,202,410
하나금융25호스팩 (435620) 10,510 10 .1 10,500 10,530 10,500 6,595 69,326,470
에스케이증권제8호스팩 (435870) 2,100 0 0 2,105 2,105 2,095 2,539 5,331,720
삼현 (437730) 13,380 -420 -3.04 13,840 14,280 12,930 1,385,068 18,654,798,090
엔에이치스팩24호 (437780) 2,110 5 .24 2,130 2,130 2,100 23,854 50,282,700
엔에이치스팩25호 (438580) 2,115 -10 -.47 2,110 2,140 2,110 3,492 7,377,755
버넥트 (438700) 3,075 240 8.47 2,950 3,090 2,860 109,551 329,926,985
마녀공장 (439090) 16,380 -270 -1.62 16,600 16,640 16,380 70,753 1,165,485,400
삼성스팩7호 (439250) 10,520 20 .19 10,500 10,530 10,500 2,162 22,741,820
엔에이치스팩26호 (439410) 2,110 -5 -.24 2,115 2,115 2,110 1,777 3,755,485
블루엠텍 (439580) 10,800 -360 -3.23 11,090 11,140 10,780 158,985 1,731,771,800
IBKS제20호스팩 (439730) 2,150 0 0 0 0 0 0 0
파두 (440110) 14,030 -730 -4.95 14,690 14,690 13,620 302,869 4,249,700,550
HB인베스트먼트 (440290) 1,742 102 6.22 1,642 2,000 1,642 2,017,783 3,659,087,006
오픈놀 (440320) 7,390 40 .54 7,370 7,570 7,300 124,819 931,450,200
교보13호스팩 (440790) 2,140 0 0 2,150 2,150 2,120 470 1,003,415
엔에이치스팩27호 (440820) 2,105 5 .24 2,100 2,105 2,095 7,299 15,340,580
파인엠텍 (441270) 5,960 -260 -4.18 6,390 6,450 5,910 496,270 3,012,402,820
유진스팩9호 (442130) 2,130 5 .24 2,130 2,135 2,125 2,356 5,013,285
대신밸런스제14호스팩 (442310) 2,145 0 0 2,155 2,155 2,140 1,524 3,264,045
IBKS제21호스팩 (442770) 2,165 -5 -.23 2,195 2,195 2,150 1,061 2,282,080
미래에셋드림스팩1호 (442900) 10,120 20 .2 10,100 10,120 10,100 12,578 127,165,540
레뷰코퍼레이션 (443250) 13,520 -230 -1.67 13,760 13,810 13,320 89,958 1,210,820,650
에스피소프트 (443670) 11,000 280 2.61 10,560 11,530 10,400 2,675,212 29,842,012,900
유안타제11호스팩 (444920) 2,020 10 .5 2,010 2,020 2,010 5,832 11,734,745
에이직랜드 (445090) 35,900 -850 -2.31 37,200 37,800 35,550 215,481 7,840,803,800
퓨릿 (445180) 6,270 20 .32 6,250 6,290 6,180 21,093 131,271,870
비엔케이제1호스팩 (445360) 2,105 -10 -.47 2,110 2,110 2,095 1,398 2,934,225
큐리옥스바이오시스템즈 (445680) 18,840 -230 -1.21 19,100 19,200 18,660 114,528 2,153,063,100
신영스팩9호 (445970) 2,160 0 0 2,160 2,160 2,160 163 352,080
유안타제12호스팩 (446150) 2,060 0 0 2,060 2,060 2,060 1,716 3,534,960
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,115 -50 -1.58 3,180 3,180 3,105 38,098 119,212,885
하나26호스팩 (446750) 2,080 10 .48 2,095 2,095 2,065 426 881,755
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,720 -280 -1.4 20,200 20,200 19,660 15,600 309,028,920
하나27호스팩 (448370) 2,080 -5 -.24 2,090 2,090 2,060 4,481 9,354,670
코츠테크놀로지 (448710) 18,570 1190 6.85 17,410 18,930 17,150 519,097 9,568,980,530
삼성스팩8호 (448740) 10,220 10 .1 10,200 10,230 10,200 7,851 80,190,990
IBKS제22호스팩 (448760) 2,160 45 2.13 2,120 2,160 2,115 3,963 8,481,550
미래에셋비전스팩3호 (448830) 2,145 -5 -.23 2,135 2,150 2,125 580 1,238,475
유안타제13호스팩 (449020) 2,030 0 0 2,035 2,035 2,030 16,406 33,354,990
하이제8호스팩 (450050) 2,055 10 .49 2,045 2,055 2,040 9,947 20,407,360
하스 (450330) 10,770 1050 10.8 9,570 11,910 9,520 5,555,418 61,227,981,580
인스웨이브시스템즈 (450520) 4,880 -110 -2.2 4,985 4,985 4,770 600,889 2,920,151,525
유안타제14호스팩 (450940) 2,015 0 0 2,015 2,045 2,010 4,678 9,410,435
아스테라시스 (450950) 9,430 810 9.4 8,720 10,540 8,460 20,638,651 201,201,404,580
아이엠티 (451220) 11,000 -190 -1.7 11,330 11,560 10,900 200,895 2,240,783,310
삐아 (451250) 9,090 -260 -2.78 9,290 9,290 9,090 68,270 624,532,030
엔에이치스팩29호 (451700) 2,005 0 0 2,000 2,005 2,000 27,042 54,214,205
컨텍 (451760) 11,490 240 2.13 11,210 11,520 11,190 92,526 1,053,062,930
제이엔비 (452160) 6,950 470 7.25 6,470 7,930 6,470 3,255,244 24,025,931,280
한빛레이저 (452190) 6,150 -550 -8.21 6,720 6,760 6,090 5,315,077 33,591,345,950
민테크 (452200) 4,300 -105 -2.38 4,370 4,405 4,295 73,453 318,165,985
한선엔지니어링 (452280) 7,450 -240 -3.12 7,690 7,800 7,400 408,370 3,097,286,440
캡스톤파트너스 (452300) 2,640 110 4.35 2,535 2,745 2,535 302,426 808,801,285
이닉스 (452400) 9,500 330 3.6 9,140 9,650 8,990 47,414 443,876,800
사피엔반도체 (452430) 17,030 -280 -1.62 18,220 19,530 16,950 1,020,176 18,892,408,770
피아이이 (452450) 8,140 0 0 8,070 8,540 7,490 15,544,676 125,553,904,090
상상인제4호스팩 (452670) 1,997 3 .15 1,994 1,998 1,994 3,049 6,083,024
신한제11호스팩 (452980) 1,971 5 .25 1,967 1,973 1,966 38,677 76,207,657
그리드위즈 (453450) 16,320 -300 -1.81 16,660 16,660 16,210 49,055 801,433,580
에이에스텍 (453860) 17,270 -580 -3.25 17,810 18,250 17,250 22,704 397,485,990
하나29호스팩 (454640) 2,090 20 .97 2,080 2,090 2,065 11,952 24,870,955
하나28호스팩 (454750) 2,020 0 0 2,015 2,020 2,015 5,501 11,095,345
KB제25호스팩 (455250) 2,105 25 1.2 2,080 2,105 2,065 4,717 9,862,575
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 29,400 -1250 -4.08 30,300 30,300 29,000 407,375 11,975,665,700
에스케이증권제9호스팩 (455910) 2,055 20 .98 2,035 2,070 2,035 2,069 4,242,025
아이씨티케이 (456010) 9,700 -110 -1.12 9,530 9,860 9,400 556,002 5,365,014,640
이엔셀 (456070) 17,140 -780 -4.35 18,000 18,100 17,120 245,955 4,260,185,390
DB금융스팩11호 (456440) 2,110 -10 -.47 2,120 2,135 2,105 26,563 56,357,235
교보14호스팩 (456490) 2,130 0 0 2,105 2,130 2,090 4,897 10,360,775
한켐 (457370) 10,410 50 .48 10,600 10,680 10,250 265,393 2,765,318,170
대신밸런스제15호스팩 (457390) 2,555 -55 -2.11 2,625 2,630 2,555 168,898 434,985,400
우진엔텍 (457550) 20,700 200 .98 20,900 20,900 20,050 275,851 5,650,114,650
벡트 (457600) 4,220 250 6.3 3,960 4,560 3,805 2,573,242 11,035,533,705
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 5 .24 2,060 2,085 2,060 4,246 8,823,935
KB제26호스팩 (458320) 2,645 -100 -3.64 2,710 2,740 2,595 105,510 277,857,315
한국제12호스팩 (458610) 2,130 10 .47 2,125 2,130 2,115 11,462 24,330,745
성우 (458650) 15,810 -180 -1.13 16,100 16,150 15,720 29,493 467,068,010
씨어스테크놀로지 (458870) 13,390 -710 -5.04 14,110 14,120 13,210 170,546 2,293,643,250
위츠 (459100) 7,930 -210 -2.58 8,220 8,450 7,930 170,441 1,389,466,560
아이빔테크놀로지 (460470) 4,765 -160 -3.25 4,970 4,970 4,760 174,265 842,908,900
현대힘스 (460930) 20,200 700 3.59 19,300 20,950 19,140 2,683,118 54,231,536,210
피앤에스미캐닉스 (460940) 13,750 -1500 -9.84 15,280 15,280 13,600 412,768 5,781,370,370
아이엠비디엑스 (461030) 12,480 -670 -5.1 13,360 13,400 12,360 328,096 4,187,290,180
아이스크림미디어 (461300) 13,530 -170 -1.24 13,700 13,920 12,920 115,530 1,567,653,440
에이치엠씨제6호스팩 (462020) 1,999 0 0 1,996 2,000 1,994 16,680 33,286,412
이노스페이스 (462350) 20,950 250 1.21 20,450 21,100 19,990 112,279 2,320,414,750
라메디텍 (462510) 8,570 -360 -4.03 8,890 8,890 8,480 90,916 789,344,460
아이지넷 (462980) 4,225 -200 -4.52 4,435 4,455 4,195 982,314 4,212,037,360
에스오에스랩 (464080) 13,920 -1510 -9.79 15,600 15,600 13,900 2,863,206 41,175,123,300
티디에스팜 (464280) 13,320 30 .23 13,240 13,440 13,110 41,447 548,202,130
한국제13호스팩 (464440) 2,075 0 0 2,100 2,100 2,065 14,746 30,603,195
아이언디바이스 (464500) 3,990 -220 -5.23 4,190 4,190 3,985 745,948 3,038,747,215
닷밀 (464580) 6,020 60 1.01 6,090 6,370 5,920 959,890 5,907,145,240
KB제27호스팩 (464680) 1,973 0 0 1,970 1,973 1,969 7,201 14,191,195
교보15호스팩 (465320) 2,105 5 .24 2,085 2,105 2,085 4,272 8,969,820
인스피언 (465480) 9,020 -90 -.99 9,070 9,320 8,920 180,940 1,647,240,210
클로봇 (466100) 16,420 -1920 -10.47 17,920 18,000 15,930 6,876,977 114,651,925,830
사이냅소프트 (466410) 17,450 -600 -3.32 18,050 18,050 17,180 95,629 1,671,786,850
엔에이치스팩30호 (466910) 1,982 11 .56 1,982 1,982 1,975 12,318 24,350,981
IBKS제23호스팩 (467930) 2,125 25 1.19 2,095 2,130 2,095 18,566 39,451,445
삼성스팩9호 (468510) 1,956 3 .15 1,953 1,977 1,951 67,050 131,325,511
유진스팩10호 (468760) 2,085 5 .24 2,095 2,095 2,065 83 172,635
IBKS제24호스팩 (469480) 2,100 -10 -.47 2,085 2,125 2,085 7,623 16,159,490
아이비젼웍스 (469750) 1,074 -16 -1.47 1,090 1,109 1,070 87,997 95,005,196
하나30호스팩 (469880) 1,992 -4 -.2 1,990 2,005 1,990 21,415 42,828,301
하나31호스팩 (469900) 2,030 15 .74 2,010 2,030 2,005 9,538 19,248,165
대신밸런스제17호스팩 (471050) 2,145 5 .23 2,130 2,145 2,130 305 652,700
셀로맥스사이언스 (471820) 5,610 -130 -2.26 5,750 5,780 5,550 127,907 724,499,000
신영스팩10호 (472220) 2,080 -10 -.48 2,085 2,085 2,065 27,932 57,871,680
에스케이증권제11호스팩 (472230) 2,025 10 .5 2,015 2,025 2,010 19,413 39,177,740
폰드그룹 (472850) 6,100 290 4.99 5,900 6,180 5,790 260,625 1,568,791,090
에스케이증권제12호스팩 (473000) 2,055 0 0 2,055 2,055 2,040 20,019 40,840,005
유안타제15호스팩 (473050) 1,980 1 .05 1,979 1,985 1,975 5,764 11,431,489
비엔케이제2호스팩 (473370) 1,990 2 .1 1,987 1,990 1,981 7,728 15,345,506
에스케이증권제13호스팩 (473950) 2,020 10 .5 2,005 2,020 2,005 13,213 26,657,605
노머스 (473980) 21,650 700 3.34 21,150 22,200 20,450 232,860 5,005,451,550
루미르 (474170) 11,950 450 3.91 11,300 12,100 11,100 2,571,871 30,418,984,080
유안타제16호스팩 (474490) 1,995 -1 -.05 1,985 1,998 1,985 13,934 27,738,138
RF시스템즈 (474610) 6,040 590 10.83 5,700 6,720 5,670 23,400,079 145,601,653,620
신한제12호스팩 (474660) 2,075 10 .48 2,065 2,075 2,060 163 338,050
신한제13호스팩 (474930) 2,120 20 .95 2,100 2,120 2,100 5,312 11,168,045
하나32호스팩 (475240) 2,135 5 .23 2,100 2,135 2,100 7,965 16,939,855
하나33호스팩 (475250) 2,110 30 1.44 2,070 2,110 2,070 21,667 45,593,310
씨메스 (475400) 35,050 -6550 -15.75 39,150 39,500 34,050 2,346,042 83,522,117,500
미트박스 (475460) 10,570 -340 -3.12 10,910 10,990 10,510 128,978 1,373,327,610
에이럭스 (475580) 13,580 350 2.65 12,950 13,840 12,810 1,497,053 20,294,880,300
에스켐 (475660) 5,590 -80 -1.41 5,790 5,790 5,590 19,714 111,249,470
토모큐브 (475960) 20,000 -2200 -9.91 22,750 22,750 19,970 1,232,606 25,900,774,940
온코닉테라퓨틱스 (476060) 15,460 -560 -3.5 16,110 16,570 15,210 727,099 11,539,866,340
M83 (476080) 13,520 190 1.43 13,330 14,000 13,040 223,328 3,039,228,610
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,958 3 .15 1,955 1,958 1,955 10,630 20,796,518
미래에셋비전스팩4호 (477380) 2,005 5 .25 1,988 2,020 1,988 5,460 10,948,155
미래에셋비전스팩5호 (477470) 2,020 0 0 2,005 2,030 2,005 2,061 4,172,920
한국제14호스팩 (477530) 2,595 -35 -1.33 2,630 2,630 2,500 143,988 365,900,150
DB금융스팩12호 (477760) 2,050 -5 -.24 2,045 2,050 2,040 567 1,161,680
이베스트스팩6호 (478110) 2,000 0 0 2,000 2,005 1,997 771 1,540,461
KB제29호스팩 (478390) 2,040 15 .74 2,020 2,040 2,020 30,212 61,300,515
미래에셋비전스팩6호 (478440) 2,000 1 .05 1,986 2,000 1,986 416 830,267
블랙야크아이앤씨 (478560) 4,035 -75 -1.82 4,145 4,505 4,030 3,008,070 12,772,935,530
대신밸런스제18호스팩 (478780) 2,040 -5 -.24 2,045 2,050 2,035 6,191 12,665,445
한국제15호스팩 (479880) 2,015 5 .25 2,000 2,015 2,000 23,338 46,907,725
엔에이치스팩31호 (481890) 2,010 0 0 2,010 2,010 1,999 7,266 14,542,075
교보16호스팩 (482520) 2,020 5 .25 2,015 2,025 2,015 7,669 15,489,060
삼양엔씨켐 (482630) 25,300 -3450 -12 28,250 28,400 24,800 3,134,126 82,455,724,450
미래에셋비전스팩7호 (482680) 1,966 2 .1 1,967 1,967 1,956 101,799 199,520,447
대신밸런스제19호스팩 (482690) 2,025 5 .25 2,020 2,035 2,020 14,806 30,073,030
하나34호스팩 (484130) 2,025 15 .75 2,010 2,025 2,005 31,963 64,463,545
KB제30호스팩 (486630) 2,010 10 .5 2,000 2,010 2,000 27,510 55,212,808
신한제14호스팩 (487360) 1,985 9 .46 1,978 1,985 1,976 75,238 149,133,044
키움제10호스팩 (487720) 2,030 10 .5 2,010 2,035 2,010 8,735 17,695,770
신한제15호스팩 (487830) 2,005 5 .25 2,000 2,005 2,000 1,202 2,407,450
유진스팩11호 (488060) 2,010 -10 -.5 2,010 2,015 2,005 7,295 14,680,110
교보17호스팩 (489210) 2,010 10 .5 2,000 2,015 2,000 37,151 74,653,665
키움제11호스팩 (489480) 1,984 11 .56 1,973 1,987 1,973 44,624 88,515,426
디비금융제13호스팩 (489730) 1,984 8 .4 1,977 1,987 1,977 34,043 67,496,476
KB제31호스팩 (492220) 1,982 8 .41 1,976 1,984 1,965 79,681 157,870,234
유안타제17호스팩 (493790) 1,967 10 .51 1,956 1,967 1,953 145,008 284,373,413
글로벌에스엠 (900070) 402 -7 -1.71 409 410 402 50,618 20,477,079
애머릿지 (900100) 1,091 183 20.15 917 1,177 915 2,129,598 2,297,448,520
이스트아시아홀딩스 (900110) 53 -1 -1.85 54 54 52 4,242,187 223,880,344
씨엑스아이 (900120) 59 1 1.72 59 60 58 2,067,318 121,493,197
크리스탈신소재 (900250) 1,020 34 3.45 1,017 1,064 1,005 6,340,768 6,527,712,332
로스웰 (900260) 604 -7 -1.15 615 624 604 46,603 28,529,731
헝셩그룹 (900270) 250 -4 -1.57 254 254 248 1,357,103 339,046,914
GRT (900290) 3,905 -30 -.76 3,975 4,020 3,855 1,399,980 5,507,657,050
오가닉티코스메틱 (900300) 450 1 .22 465 465 440 179,830 80,852,648
컬러레이 (900310) 769 -97 -11.2 878 878 750 425,472 349,462,031
윙입푸드 (900340) 1,590 -10 -.63 1,624 1,637 1,578 143,628 228,415,049
SBI핀테크솔루션즈 (950110) 4,915 -25 -.51 4,925 4,935 4,915 7,012 34,479,115
엑세스바이오 (950130) 5,320 -170 -3.1 5,460 5,480 5,320 125,968 676,530,470
잉글우드랩 (950140) 8,950 240 2.76 8,810 8,980 8,700 710,151 6,305,265,640
코오롱티슈진 (950160) 35,100 50 .14 34,750 37,250 34,500 750,885 26,771,892,100
JTC (950170) 4,580 0 0 4,580 4,580 4,440 43,639 196,737,960
고스트스튜디오 (950190) 8,110 -70 -.86 8,180 8,190 8,020 18,900 152,220,920
소마젠 (950200) 4,080 -10 -.24 4,110 4,220 4,030 19,602 80,454,285
네오이뮨텍 (950220) 1,133 -15 -1.31 1,138 1,151 1,112 341,825 383,971,528

Leave a Comment