KOSDAQ 20250313

KOSDAQ 일별 조회 데이터 [1792] (2025-03-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 188,100 -5000 -2.59 193,100 201,500 185,500 617,908 119,177,021,300
중앙에너비스 (000440) 13,950 -170 -1.2 14,120 14,250 13,930 11,027 155,027,930
신라섬유 (001000) 930 -10 -1.06 927 948 908 241,601 223,578,991
안국약품 (001540) 6,500 -10 -.15 6,530 6,530 6,490 9,743 63,400,300
무림SP (001810) 1,424 -6 -.42 1,430 1,480 1,345 45,724 64,722,239
이화공영 (001840) 1,874 -30 -1.58 1,915 1,948 1,874 41,305 78,660,903
피에스텍 (002230) 3,900 20 .52 3,930 3,930 3,860 381 1,475,150
삼일기업공사 (002290) 3,875 -10 -.26 3,880 3,945 3,835 39,774 154,221,645
한탑 (002680) 792 17 2.19 782 815 766 81,824 65,117,189
신신제약 (002800) 5,190 -140 -2.63 5,330 5,330 5,160 117,944 616,296,920
선광 (003100) 15,920 -80 -.5 15,970 16,100 15,700 12,495 197,798,955
대주산업 (003310) 1,705 -9 -.53 1,720 1,733 1,675 590,515 1,004,621,990
하림지주 (003380) 5,150 -80 -1.53 5,230 5,260 5,150 319,327 1,650,867,320
에이스침대 (003800) 24,950 -50 -.2 25,000 25,300 24,950 600 15,030,750
한국가구 (004590) 4,290 5 .12 4,300 4,315 4,260 27,676 118,698,200
창해에탄올 (004650) 8,890 -20 -.22 8,910 8,910 8,850 2,410 21,370,500
대륙제관 (004780) 3,800 25 .66 3,780 3,800 3,765 6,727 25,385,025
동국산업 (005160) 4,205 -115 -2.66 4,320 4,370 4,205 95,231 406,997,691
동진쎄미켐 (005290) 28,500 -750 -2.56 29,600 29,800 28,350 991,254 28,572,480,900
푸드웰 (005670) 4,955 -10 -.2 4,965 5,010 4,955 27,118 134,845,700
대원산업 (005710) 7,360 -140 -1.87 7,560 7,620 7,310 67,556 503,879,420
한일사료 (005860) 3,835 -145 -3.64 3,875 3,915 3,835 728,682 2,818,862,622
매일홀딩스 (005990) 9,390 30 .32 9,360 9,460 9,360 2,437 22,851,050
국영지앤엠 (006050) 1,618 8 .5 1,610 1,634 1,610 133,185 215,321,248
피제이전자 (006140) 5,970 -40 -.67 5,950 6,060 5,840 18,597 110,457,800
동구바이오제약 (006620) 4,770 -60 -1.24 4,800 4,910 4,720 112,065 536,265,500
서부T&D (006730) 5,340 -160 -2.91 5,520 5,530 5,340 183,194 990,678,230
보성파워텍 (006910) 2,750 -10 -.36 2,800 2,845 2,750 123,401 345,494,076
모헨즈 (006920) 3,035 20 .66 3,035 3,055 2,985 13,082 39,696,720
푸른저축은행 (007330) 8,160 -10 -.12 8,220 8,220 8,150 5,574 45,569,850
진양제약 (007370) 6,040 -60 -.98 6,100 6,150 6,040 37,966 231,009,625
네이처셀 (007390) 15,580 -520 -3.23 16,100 16,210 15,570 522,473 8,249,037,830
와이엠 (007530) 2,100 45 2.19 2,055 2,110 2,020 9,858 20,383,700
대원 (007680) 4,070 -80 -1.93 4,110 4,135 4,070 1,771 7,234,710
대명소노시즌 (007720) 906 -2 -.22 908 925 906 273,570 249,910,650
한일화학 (007770) 10,510 -80 -.76 10,580 10,590 10,510 1,044 10,985,640
에스엠코어 (007820) 4,610 5 .11 4,610 4,750 4,580 162,274 758,842,419
원풍물산 (008290) 455 -4 -.87 479 479 453 83,990 38,433,325
원풍 (008370) 4,040 15 .37 4,030 4,070 4,030 5,576 22,590,130
부스타 (008470) 3,710 50 1.37 3,635 3,710 3,635 3,878 14,241,985
대동기어 (008830) 22,550 -100 -.44 22,500 23,200 22,300 710,424 16,103,650,775
삼아제약 (009300) 16,060 -20 -.12 16,080 16,090 15,870 7,501 119,608,720
포스코엠텍 (009520) 14,590 -310 -2.08 15,030 15,230 14,350 706,987 10,391,566,670
삼보산업 (009620) 2,080 -30 -1.42 2,160 2,160 2,080 95,292 200,323,755
이렘 (009730) 1,124 -11 -.97 1,139 1,143 1,114 534,172 601,774,776
엠에스씨 (009780) 6,150 -110 -1.76 6,180 6,290 6,060 134,008 824,060,130
대한광통신 (010170) 601 -9 -1.48 610 618 599 355,311 215,242,205
흥국 (010240) 5,400 -40 -.74 5,470 5,470 5,340 6,119 32,816,010
아이티센엔텍 (010280) 768 -13 -1.66 774 797 766 328,232 254,732,510
오리콤 (010470) 7,190 -70 -.96 7,300 7,340 7,190 16,842 122,058,080
경동제약 (011040) 5,690 10 .18 5,690 5,720 5,660 7,548 42,870,890
형지I&C (011080) 1,048 24 2.34 1,039 1,070 1,011 1,395,182 1,454,016,643
유니크 (011320) 3,495 -5 -.14 3,505 3,510 3,470 18,458 64,346,960
서한 (011370) 791 8 1.02 779 795 778 83,291 65,943,673
세보엠이씨 (011560) 10,040 -50 -.5 10,090 10,130 9,990 21,075 211,637,445
뉴인텍 (012340) 495 -1 -.2 502 503 494 33,770 16,784,098
원일특강 (012620) 7,190 -50 -.69 7,240 7,300 7,150 2,896 20,818,990
리드코프 (012700) 3,950 -20 -.5 3,970 4,010 3,935 9,002 35,894,351
신일제약 (012790) 6,470 -30 -.46 6,470 6,520 6,430 19,218 124,146,420
모베이스전자 (012860) 1,489 -26 -1.72 1,517 1,517 1,489 112,002 167,651,865
하이록코리아 (013030) 29,100 100 .34 28,900 30,050 28,800 74,960 2,200,120,025
동원개발 (013120) 2,280 -45 -1.94 2,350 2,360 2,280 21,276 49,072,570
아진산업 (013310) 2,685 45 1.7 2,640 2,725 2,630 84,365 226,068,932
CBI (013720) 753 21 2.87 732 775 732 280,787 212,793,731
스페코 (013810) 3,575 35 .99 3,530 3,620 3,530 140,669 504,577,326
아가방컴퍼니 (013990) 5,260 30 .57 5,250 5,310 5,160 111,309 583,790,455
메디앙스 (014100) 2,280 -80 -3.39 2,370 2,420 2,280 29,142 67,569,900
원익큐브 (014190) 1,629 -20 -1.21 1,640 1,677 1,628 137,334 225,848,726
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,851 -9 -.48 1,847 1,880 1,846 133,261 247,547,097
고려제약 (014570) 4,800 -5 -.1 4,830 4,855 4,775 9,047 43,459,955
성광벤드 (014620) 26,500 -1050 -3.81 27,600 28,350 26,500 455,415 12,313,110,275
오리엔탈정공 (014940) 5,190 -150 -2.81 5,410 5,440 5,180 706,723 3,717,253,310
삼륭물산 (014970) 2,875 5 .17 2,870 2,925 2,820 4,377 12,549,355
코콤 (015710) 4,045 -50 -1.22 4,090 4,140 4,040 41,789 170,020,125
성우하이텍 (015750) 5,240 0 0 5,280 5,440 5,220 456,551 2,423,853,950
리더스코스메틱 (016100) 2,540 -15 -.59 2,560 2,595 2,505 14,205 36,012,636
SGC E&C (016250) 14,170 -50 -.35 14,190 14,190 14,050 731 10,314,660
큐캐피탈 (016600) 267 -2 -.74 270 271 265 646,915 172,273,481
디모아 (016670) 4,015 5 .12 4,010 4,115 4,010 19,489 78,876,348
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,010 43 2.19 1,967 2,050 1,921 296,558 590,154,730
신원종합개발 (017000) 3,070 25 .82 3,045 3,150 3,000 16,673 50,817,367
인터엠 (017250) 1,125 4 .36 1,130 1,130 1,120 20,942 23,510,199
삼현철강 (017480) 4,410 30 .68 4,380 4,430 4,365 4,886 21,481,053
세명전기 (017510) 5,650 180 3.29 5,500 5,750 5,500 293,381 1,649,545,580
대림제지 (017650) 6,390 30 .47 6,340 6,390 6,290 8,815 55,743,410
한국알콜 (017890) 8,850 -30 -.34 8,900 8,900 8,810 12,935 114,498,735
유니슨 (018000) 790 -6 -.75 802 803 781 263,054 207,786,912
진로발효 (018120) 17,210 20 .12 17,220 17,250 17,160 420 7,225,650
브이티 (018290) 35,250 -300 -.84 35,550 36,200 35,000 634,647 22,537,061,150
삼목에스폼 (018310) 20,000 100 .5 19,850 20,250 19,850 8,040 161,558,105
우진비앤지 (018620) 886 -4 -.45 890 895 886 27,407 24,377,934
서울제약 (018680) 3,310 -20 -.6 3,300 3,345 3,300 9,095 30,184,940
바른손 (018700) 842 0 0 845 845 835 23,189 19,514,674
베뉴지 (019010) 2,080 0 0 2,080 2,085 2,070 69,446 144,485,955
와이지-원 (019210) 5,140 110 2.19 5,030 5,180 5,020 202,420 1,034,718,260
일지테크 (019540) 4,055 100 2.53 4,100 4,275 3,995 55,211 225,370,835
SBI인베스트먼트 (019550) 690 -13 -1.85 704 712 689 340,582 236,938,911
플루토스 (019570) 267 -1 -.37 268 274 256 754,999 197,612,761
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 1,215 43 3.67 1,165 1,237 1,164 277,410 333,247,381
서연탑메탈 (019770) 3,800 -50 -1.3 3,850 3,850 3,780 16,644 63,215,810
에너토크 (019990) 5,790 -30 -.52 5,830 5,910 5,710 26,838 155,248,240
대신정보통신 (020180) 1,092 1 .09 1,085 1,101 1,075 146,135 158,846,947
대동금속 (020400) 6,780 -40 -.59 6,770 6,990 6,770 6,587 45,394,035
시공테크 (020710) 3,855 -45 -1.15 3,885 3,940 3,855 56,635 220,479,930
대호특수강 (021040) 901 0 0 903 904 896 14,412 12,982,803
대호특수강우 (021045) 2,680 0 0 2,700 2,700 2,650 590 1,566,580
에이티넘인베스트 (021080) 2,090 -35 -1.65 2,110 2,145 2,085 71,021 149,784,479
KCC건설 (021320) 3,955 -35 -.88 4,000 4,000 3,950 8,056 32,021,975
한국큐빅 (021650) 2,260 5 .22 2,255 2,290 2,210 9,767 21,736,070
메이슨캐피탈 (021880) 242 4 1.68 238 244 236 195,122 46,880,984
TKG애강 (022220) 901 0 0 904 911 899 61,069 55,082,547
태광 (023160) 23,550 -950 -3.88 24,300 24,800 23,250 529,677 12,634,499,525
유진기업 (023410) 3,325 15 .45 3,320 3,340 3,305 74,648 247,557,690
제이스코홀딩스 (023440) 1,813 19 1.06 1,797 1,845 1,758 314,482 565,017,317
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,040 -10 -.12 8,010 8,080 8,010 5,514 44,311,650
한국캐피탈 (023760) 556 -1 -.18 558 559 554 48,045 26,707,220
플레이위드 (023770) 3,805 20 .53 3,935 3,980 3,780 49,265 189,576,700
동일스틸럭스 (023790) 1,169 -7 -.6 1,179 1,184 1,080 105,294 117,838,190
풍국주정 (023900) 9,040 0 0 9,070 9,100 9,000 2,110 19,109,600
대한약품 (023910) 25,150 -150 -.59 25,500 25,500 25,100 6,552 165,414,725
흥구석유 (024060) 11,090 -210 -1.86 11,300 11,490 11,050 86,081 971,906,555
KB오토시스 (024120) 3,120 -15 -.48 3,135 3,135 3,065 31,065 96,339,013
한일단조 (024740) 2,325 5 .22 2,315 2,390 2,310 1,481,610 3,472,120,473
유성티엔에스 (024800) 1,859 9 .49 1,850 1,880 1,845 8,810 16,429,898
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,750 -220 -2.76 7,960 7,960 7,620 24,117 187,949,920
KBI메탈 (024840) 2,065 65 3.25 2,015 2,115 2,015 693,813 1,438,202,698
HLB이노베이션 (024850) 2,455 -85 -3.35 2,570 2,605 2,410 676,570 1,679,356,455
케이피에프 (024880) 4,165 -30 -.72 4,220 4,292 4,150 51,024 214,743,348
경창산업 (024910) 1,796 20 1.13 1,790 1,811 1,777 46,979 84,398,582
PN풍년 (024940) 6,920 30 .44 6,890 6,980 6,800 124,604 858,215,405
삼천리자전거 (024950) 4,165 15 .36 4,140 4,180 4,120 7,055 29,320,760
시노펙스 (025320) 7,150 -10 -.14 7,200 7,230 7,030 2,965,940 21,111,261,555
DH오토웨어 (025440) 695 -12 -1.7 706 725 695 251,058 177,473,041
한국선재 (025550) 3,530 45 1.29 3,470 3,545 3,450 101,340 354,376,366
한국정보통신 (025770) 7,670 0 0 7,650 7,780 7,590 23,498 180,257,410
신라에스지 (025870) 5,950 20 .34 5,880 5,980 5,880 3,062 18,131,010
케이씨피드 (025880) 2,905 -225 -7.19 3,030 3,055 2,880 2,312,785 6,815,172,945
동화기업 (025900) 9,670 -430 -4.26 10,250 10,260 9,660 238,762 2,354,334,570
동신건설 (025950) 50,200 850 1.72 49,300 51,000 48,500 169,615 8,443,629,300
아난티 (025980) 5,550 -100 -1.77 5,680 5,700 5,550 557,059 3,118,888,320
제이에스티나 (026040) 1,880 8 .43 1,872 1,916 1,861 11,145 21,062,386
특수건설 (026150) 6,430 -210 -3.16 6,640 6,680 6,430 89,347 582,532,400
광진실업 (026910) 1,906 -1 -.05 1,907 1,924 1,901 7,940 15,175,852
서울전자통신 (027040) 249 13 5.51 237 267 232 3,429,868 851,673,444
코리아나 (027050) 2,470 5 .2 2,475 2,510 2,405 172,423 422,250,665
아주IB투자 (027360) 2,150 10 .47 2,140 2,180 2,125 189,181 406,995,995
상보 (027580) 1,121 -41 -3.53 1,162 1,175 1,121 285,125 328,601,999
팜스토리 (027710) 1,235 -16 -1.28 1,252 1,252 1,235 231,791 287,840,823
대성창투 (027830) 1,755 -25 -1.4 1,775 1,789 1,755 187,528 331,563,684
휴맥스홀딩스 (028080) 2,235 -85 -3.66 2,345 2,360 2,225 34,134 77,496,682
HLB (028300) 74,200 -4300 -5.48 78,600 79,900 71,800 2,615,081 195,541,078,300
광무 (029480) 2,230 -90 -3.88 2,315 2,480 2,225 303,064 711,285,360
코엔텍 (029960) 8,660 -40 -.46 8,700 8,790 8,420 9,800 84,595,960
드래곤플라이 (030350) 1,300 -9 -.69 1,310 1,330 1,281 108,379 140,207,279
한글과컴퓨터 (030520) 19,970 460 2.36 19,730 20,350 19,730 439,453 8,821,241,695
원익홀딩스 (030530) 4,520 -230 -4.84 4,760 4,900 4,505 5,373,876 25,107,469,350
양지사 (030960) 10,780 210 1.99 10,400 10,840 10,250 299,541 3,181,339,780
아이즈비전 (031310) 1,720 -20 -1.15 1,740 1,740 1,710 19,799 34,172,894
에스에이엠티 (031330) 2,795 -30 -1.06 2,830 2,835 2,775 174,883 490,130,762
오스템 (031510) 1,090 -32 -2.85 1,122 1,123 1,090 33,221 36,565,596
디에이치엑스컴퍼니 (031860) 856 -3 -.35 878 922 855 303,083 266,171,696
피에스케이홀딩스 (031980) 39,100 -1200 -2.98 41,150 41,300 39,100 226,079 9,014,575,375
아즈텍WB (032080) 1,300 1 .08 1,300 1,304 1,290 11,338 14,690,177
다우데이타 (032190) 10,850 -140 -1.27 11,050 11,070 10,850 71,433 779,012,135
삼일 (032280) 2,045 40 2 2,005 2,060 1,985 36,796 73,995,997
한국파마 (032300) 15,320 -160 -1.03 15,410 15,630 15,220 22,184 340,394,320
케이엠더블유 (032500) 7,310 -280 -3.69 7,600 7,680 7,310 129,099 955,951,715
TJ미디어 (032540) 4,685 5 .11 4,680 4,730 4,615 6,695 31,270,180
피델릭스 (032580) 1,286 -32 -2.43 1,330 1,354 1,285 265,397 347,949,132
유비케어 (032620) 3,380 -15 -.44 3,410 3,415 3,380 59,269 200,970,257
소프트센 (032680) 316 -2 -.63 316 320 309 323,420 101,260,413
소프트센우 (032685) 7,460 310 4.34 7,190 7,500 7,190 197 1,441,300
삼진 (032750) 4,350 5 .12 5,640 5,640 4,320 4,071,080 21,153,765,692
엠젠솔루션 (032790) 1,011 -2 -.2 1,037 1,039 1,002 80,667 81,417,066
판타지오 (032800) 589 7 1.2 577 590 577 121,256 70,701,500
우리기술 (032820) 1,989 -36 -1.78 2,025 2,060 1,985 2,464,979 4,970,538,845
비트컴퓨터 (032850) 4,850 0 0 4,860 4,910 4,850 48,638 236,888,538
더라미 (032860) 1,290 -1 -.08 1,291 1,300 1,275 56,564 72,529,976
원익 (032940) 3,790 -95 -2.45 3,890 3,900 3,770 83,313 318,943,021
동일기연 (032960) 10,290 90 .88 10,220 10,330 10,200 1,412 14,527,850
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 824 -1 -.12 818 829 816 8,820 7,225,593
제룡전기 (033100) 37,500 -400 -1.06 38,000 38,950 37,300 170,657 6,498,587,925
디지틀조선 (033130) 1,692 -31 -1.8 1,724 1,735 1,692 139,059 237,985,649
엠케이전자 (033160) 7,940 -240 -2.93 8,290 8,330 7,940 94,121 762,198,470
시그네틱스 (033170) 798 -9 -1.12 818 818 798 185,886 149,393,628
모아텍 (033200) 2,690 10 .37 2,680 2,750 2,675 535 1,437,045
인성정보 (033230) 1,701 -29 -1.68 1,732 1,753 1,700 239,444 412,282,880
코웰패션 (033290) 2,100 -20 -.94 2,150 2,150 2,090 102,424 216,426,733
엠투엔 (033310) 1,758 5 .29 1,778 1,778 1,748 31,416 55,399,133
제이씨현시스템 (033320) 5,250 70 1.35 5,200 5,350 5,200 217,580 1,146,886,475
좋은사람들 (033340) 625 -5 -.79 633 638 614 154,279 97,205,897
동성화인텍 (033500) 23,800 -600 -2.46 24,250 25,100 23,750 686,294 16,676,900,425
파라텍 (033540) 1,560 1 .06 1,583 1,593 1,552 59,975 93,721,790
블루콤 (033560) 3,335 -10 -.3 3,360 3,550 3,315 17,036 56,966,925
네패스 (033640) 6,950 -320 -4.4 7,290 7,520 6,950 111,377 785,716,870
피노 (033790) 6,030 130 2.2 5,900 6,430 5,820 399,261 2,428,888,755
티비씨 (033830) 785 -2 -.25 787 790 780 87,835 68,904,209
해성산업 (034810) 6,460 -60 -.92 6,530 6,545 6,460 31,955 207,518,330
해성산업1우 (03481K) 7,130 -20 -.28 7,100 7,180 7,050 1,265 8,985,320
조아제약 (034940) 1,080 -26 -2.35 1,115 1,115 1,074 35,740 38,921,489
한국기업평가 (034950) 90,900 200 .22 90,700 91,000 90,600 1,912 173,422,850
그래디언트 (035080) 13,920 120 .87 13,800 14,070 13,800 41,516 577,311,230
프럼파스트 (035200) 5,150 -110 -2.09 5,200 5,460 4,900 363,524 1,851,945,937
골드앤에스 (035290) 382 -2 -.52 389 398 382 80,875 31,319,629
기산텔레콤 (035460) 1,988 -37 -1.83 2,005 2,030 1,983 48,345 96,398,435
KG이니시스 (035600) 8,550 -120 -1.38 8,670 8,680 8,550 87,141 746,921,275
솔본 (035610) 3,890 -30 -.77 3,920 3,935 3,860 34,948 136,262,685
바른손이앤에이 (035620) 397 4 1.02 400 400 391 30,847 12,166,198
CJ ENM (035760) 54,800 -600 -1.08 55,900 55,900 54,800 79,868 4,404,914,850
이지홀딩스 (035810) 2,750 5 .18 2,745 2,750 2,730 46,843 128,303,742
서희건설 (035890) 1,534 60 4.07 1,507 1,542 1,505 552,854 846,177,155
JYP Ent. (035900) 70,700 600 .86 70,700 71,300 69,700 425,193 29,943,773,950
예림당 (036000) 2,735 -75 -2.67 2,810 2,850 2,735 216,399 603,172,095
아비코전자 (036010) 5,670 -50 -.87 5,890 5,890 5,630 32,654 186,907,115
케이티알파 (036030) 3,690 0 0 3,675 3,720 3,655 15,941 58,840,606
위지트 (036090) 714 -2 -.28 720 725 708 252,274 180,521,361
SCI평가정보 (036120) 2,165 15 .7 2,150 2,175 2,130 85,850 184,550,365
클라우드에어 (036170) 969 -1 -.1 968 990 950 198,315 190,448,259
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,100 -450 -1.76 25,650 25,650 25,000 12,660 319,042,900
유니셈 (036200) 6,630 -40 -.6 6,710 6,770 6,530 130,437 867,035,590
오상헬스케어 (036220) 14,100 -160 -1.12 14,160 14,400 14,060 12,549 177,446,500
대성미생물 (036480) 8,800 -60 -.68 8,820 8,880 8,800 3,888 34,254,190
SFA반도체 (036540) 3,070 -100 -3.15 3,200 3,230 3,070 715,864 2,233,193,047
영풍정밀 (036560) 12,350 -950 -7.14 13,350 13,350 12,170 146,339 1,855,950,075
감성코퍼레이션 (036620) 3,495 85 2.49 3,445 3,635 3,365 955,712 3,357,669,195
세종텔레콤 (036630) 425 -3 -.7 428 432 425 284,468 121,945,719
HRS (036640) 4,955 -15 -.3 4,960 4,995 4,940 12,298 61,042,781
KCI (036670) 6,390 110 1.75 6,280 6,400 6,260 4,796 30,340,590
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,479 1 .07 1,488 1,549 1,452 70,571 103,878,644
나이스정보통신 (036800) 17,390 0 0 17,330 17,550 17,300 3,619 62,919,000
에프에스티 (036810) 20,750 -650 -3.04 21,900 21,950 20,750 225,106 4,768,528,975
솔브레인홀딩스 (036830) 30,700 -950 -3 31,950 32,100 30,700 55,865 1,734,561,400
진성티이씨 (036890) 10,090 -10 -.1 10,120 10,280 9,940 265,816 2,696,443,395
주성엔지니어링 (036930) 33,150 0 0 33,800 34,350 33,050 565,966 19,070,360,025
파워넷 (037030) 2,430 -80 -3.19 2,505 2,530 2,410 137,921 340,318,526
파세코 (037070) 5,520 -10 -.18 5,540 5,630 5,460 38,805 214,892,280
한국팩키지 (037230) 1,676 -7 -.42 1,685 1,685 1,664 4,885 8,191,034
인지디스플레 (037330) 1,353 3 .22 1,348 1,359 1,348 2,188 2,962,263
성도이엔지 (037350) 4,035 -20 -.49 4,075 4,100 4,020 45,269 182,782,878
EG (037370) 5,990 -90 -1.48 6,080 6,180 5,960 22,753 137,661,300
우리엔터프라이즈 (037400) 1,090 -6 -.55 1,096 1,103 1,090 21,470 23,525,211
희림 (037440) 5,320 -50 -.93 5,380 5,570 5,310 111,428 601,820,265
삼지전자 (037460) 9,350 40 .43 9,410 9,560 9,320 77,311 727,873,020
쎄니트 (037760) 1,416 3 .21 1,433 1,433 1,402 1,592 2,245,408
엘컴텍 (037950) 1,017 -2 -.2 1,026 1,031 1,002 298,536 302,676,746
제일테크노스 (038010) 6,320 -140 -2.17 6,540 6,540 6,300 15,939 101,296,800
루멘스 (038060) 921 -15 -1.6 937 946 915 113,226 104,502,328
서린바이오 (038070) 6,870 -90 -1.29 6,890 7,000 6,720 21,162 146,519,045
에코플라스틱 (038110) 2,515 -20 -.79 2,530 2,600 2,510 169,704 432,165,351
마크로젠 (038290) 15,620 410 2.7 15,180 15,790 15,150 31,115 482,898,340
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 10,160 -140 -1.36 10,340 10,450 10,100 191,738 1,957,862,945
바이오스마트 (038460) 3,050 -5 -.16 3,055 3,300 3,035 601,633 1,910,081,648
삼표시멘트 (038500) 3,120 -10 -.32 3,145 3,155 3,120 98,901 310,503,818
케이바이오 (038530) 233 -3 -1.27 238 244 232 1,856,961 437,837,199
상상인 (038540) 1,565 104 7.12 1,461 1,700 1,460 960,157 1,522,088,124
위즈코프 (038620) 727 -11 -1.49 739 747 716 128,904 93,823,131
에스넷 (038680) 4,045 -75 -1.82 4,220 4,220 4,045 38,351 156,689,015
에코바이오 (038870) 3,625 -10 -.28 3,600 3,680 3,595 43,682 158,825,715
아이에이 (038880) 255 -4 -1.54 259 265 253 1,249,842 323,602,073
파인디지털 (038950) 3,155 0 0 3,150 3,175 3,130 4,477 14,142,835
현대에이치티 (039010) 6,330 30 .48 6,280 6,350 6,240 22,063 138,528,110
이건홀딩스 (039020) 3,535 -25 -.7 3,550 3,555 3,495 42,626 149,783,210
이오테크닉스 (039030) 134,500 -300 -.22 135,800 139,100 132,400 124,564 16,823,913,700
오스코텍 (039200) 32,150 150 .47 31,550 33,350 31,500 466,781 15,137,403,500
경남스틸 (039240) 4,740 100 2.16 4,640 4,810 4,520 422,377 1,963,285,147
인포뱅크 (039290) 6,360 -190 -2.9 6,580 6,580 6,350 20,296 130,185,595
세중 (039310) 1,548 -5 -.32 1,590 1,590 1,533 8,864 13,745,594
한국경제TV (039340) 6,030 10 .17 6,020 6,080 5,980 34,211 205,299,485
케이엘넷 (039420) 2,530 -5 -.2 2,535 2,550 2,515 12,603 31,827,020
에스티아이 (039440) 19,720 40 .2 19,930 20,450 19,520 214,377 4,279,198,110
다산네트웍스 (039560) 3,470 -30 -.86 3,495 3,645 3,470 358,942 1,274,923,134
화성밸브 (039610) 10,570 -430 -3.91 10,950 11,300 10,400 1,191,178 12,952,735,030
한국정보공학 (039740) 2,760 -5 -.18 2,765 2,765 2,730 15,085 41,516,490
오로라 (039830) 6,880 -60 -.86 6,900 6,990 6,850 6,268 43,146,800
디오 (039840) 15,600 -70 -.45 15,730 16,000 15,490 18,708 291,241,080
나노엔텍 (039860) 3,435 -30 -.87 3,445 3,520 3,435 52,020 180,134,820
폴라리스AI (039980) 2,655 40 1.53 2,650 2,705 2,635 686,931 1,829,557,881
누리플렉스 (040160) 2,635 -20 -.75 2,660 2,670 2,540 4,813 12,587,400
YTN (040300) 3,135 -15 -.48 3,130 3,170 3,125 102,829 323,761,925
크레오에스지 (040350) 461 7 1.54 454 471 450 71,195 32,772,487
정상제이엘에스 (040420) 5,620 -20 -.35 5,640 5,640 5,610 9,501 53,422,150
SG&G (040610) 1,543 -6 -.39 1,549 1,562 1,542 108,925 168,645,539
아이씨디 (040910) 5,950 -70 -1.16 6,040 6,160 5,950 45,364 275,677,145
폴라리스오피스 (041020) 5,940 -30 -.5 6,060 6,110 5,940 659,139 3,960,550,700
우리기술투자 (041190) 6,250 -20 -.32 6,280 6,340 6,240 412,384 2,582,220,805
현대에버다임 (041440) 9,210 10 .11 9,240 9,450 9,210 251,777 2,342,080,000
한국전자인증 (041460) 3,300 35 1.07 3,265 3,325 3,265 50,995 168,100,287
에스엠 (041510) 93,400 -400 -.43 92,800 94,400 92,400 142,466 13,279,963,650
이엘씨 (041520) 5,800 0 0 5,800 5,800 5,690 7,210 41,695,680
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,350 -250 -1.06 23,800 23,850 23,300 21,768 513,643,500
폴라리스AI파마 (041910) 6,380 -110 -1.69 6,520 6,580 6,380 22,409 144,236,415
메디아나 (041920) 5,060 30 .6 5,030 5,070 4,920 16,687 83,030,825
동아화성 (041930) 5,340 -40 -.74 5,390 5,410 5,340 7,383 39,623,950
코미팜 (041960) 4,115 -75 -1.79 4,190 4,190 4,110 44,543 183,899,593
카페24 (042000) 54,400 -3000 -5.23 57,100 58,000 54,000 369,385 20,347,563,900
케이피엠테크 (042040) 240 1 .42 249 249 238 119,037 28,771,279
에스씨디 (042110) 1,426 -4 -.28 1,428 1,438 1,420 25,104 35,724,119
비츠로테크 (042370) 7,960 -80 -1 8,040 8,170 7,960 142,408 1,145,354,270
네오위즈홀딩스 (042420) 17,300 1160 7.19 17,070 17,730 16,970 59,442 1,025,245,660
링네트 (042500) 4,390 -5 -.11 4,415 4,430 4,360 26,001 113,823,328
라온시큐어 (042510) 1,980 53 2.75 1,930 2,105 1,930 1,199,496 2,424,883,251
한스바이오메드 (042520) 7,560 -30 -.4 7,590 7,620 7,440 9,416 70,678,980
새로닉스 (042600) 9,350 -150 -1.58 9,540 9,640 9,250 92,749 846,637,720
상지건설 (042940) 3,885 5 .13 3,880 3,950 3,880 2,585 10,057,785
더테크놀로지 (043090) 516 -72 -12.24 586 605 507 4,239,114 2,279,068,937
알파녹스 (043100) 1,309 -22 -1.65 1,331 1,331 1,298 22,959 30,036,506
바텍 (043150) 20,650 -350 -1.67 21,000 21,050 20,550 12,189 252,749,250
파루 (043200) 505 3 .6 507 512 500 30,244 15,247,451
티에스넥스젠 (043220) 235 -9 -3.69 245 279 235 28,389,639 7,323,229,372
성호전자 (043260) 1,125 -10 -.88 1,136 1,150 1,120 102,829 116,260,783
에쎈테크 (043340) 547 -3 -.55 559 559 541 10,823 5,899,345
디지아이 (043360) 1,752 22 1.27 1,740 1,773 1,730 8,781 15,420,001
피에이치에이 (043370) 10,650 -360 -3.27 10,980 11,100 10,650 38,025 414,231,010
웰킵스하이텍 (043590) 711 1 .14 700 739 675 97,028 68,059,810
지니뮤직 (043610) 2,065 -20 -.96 2,075 2,095 2,040 60,923 125,617,691
국순당 (043650) 4,555 5 .11 4,560 4,610 4,530 7,138 32,457,650
서울리거 (043710) 580 17 3.02 561 596 561 33,571 19,702,804
자연과환경 (043910) 565 -3 -.53 569 570 554 202,398 114,149,002
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 425 -10 -2.3 449 459 425 135,581 59,470,916
위닉스 (044340) 5,960 -550 -8.45 6,650 6,790 5,960 276,290 1,754,671,085
빌리언스 (044480) 466 23 5.19 449 516 449 2,007,041 973,453,359
태웅 (044490) 15,300 710 4.87 14,590 15,430 14,590 275,393 4,177,245,640
에이치케이 (044780) 1,064 -18 -1.66 1,100 1,100 1,062 33,944 36,413,354
이글벳 (044960) 4,350 -25 -.57 4,375 4,390 4,325 40,272 174,991,680
에이치엔에스하이텍 (044990) 16,550 -20 -.12 16,570 16,820 16,490 3,221 53,317,020
오공 (045060) 2,550 -35 -1.35 2,585 2,630 2,550 41,266 107,111,525
한양이엔지 (045100) 16,790 230 1.39 16,600 16,970 16,600 48,455 817,748,760
성우테크론 (045300) 2,975 -25 -.83 3,000 3,000 2,955 2,996 8,921,915
토탈소프트 (045340) 8,130 30 .37 8,020 8,180 7,900 50,868 409,006,010
대아티아이 (045390) 3,170 45 1.44 3,155 3,290 3,145 595,601 1,915,971,188
정원엔시스 (045510) 772 2 .26 770 782 764 13,156 10,159,343
크린앤사이언스 (045520) 5,000 -210 -4.03 5,300 5,360 4,985 75,680 387,612,135
에이텍 (045660) 31,800 200 .63 31,650 32,150 31,100 325,307 10,285,667,775
코아시아 (045970) 3,280 -90 -2.67 3,375 3,430 3,280 32,966 109,544,970
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,410 -10 -.41 2,420 2,455 2,380 79,537 191,077,600
HLB파나진 (046210) 2,580 -90 -3.37 2,670 2,750 2,500 75,441 196,290,522
백금T&A (046310) 2,355 10 .43 2,360 2,385 2,315 15,052 35,333,501
삼화네트웍스 (046390) 1,247 -23 -1.81 1,275 1,275 1,246 93,545 117,246,296
KG모빌리언스 (046440) 4,195 -15 -.36 4,195 4,235 4,185 38,751 162,833,515
서울반도체 (046890) 6,540 -100 -1.51 6,660 6,680 6,530 208,279 1,371,440,715
우원개발 (046940) 2,715 -95 -3.38 2,825 2,850 2,715 94,507 261,007,717
우리로 (046970) 1,327 59 4.65 1,321 1,390 1,305 1,968,713 2,660,223,398
한빛소프트 (047080) 1,390 6 .43 1,384 1,409 1,374 42,026 58,272,163
파워로직스 (047310) 4,815 -125 -2.53 4,990 5,040 4,815 75,629 372,574,671
이스트소프트 (047560) 18,520 -40 -.22 18,630 19,140 18,510 254,327 4,788,546,760
코데즈컴바인 (047770) 1,383 9 .66 1,360 1,399 1,360 146,555 202,825,725
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 25,150 -1850 -6.85 27,200 27,500 24,750 730,790 18,798,592,375
현대바이오 (048410) 11,670 -40 -.34 11,870 12,100 11,650 284,881 3,361,107,770
유라테크 (048430) 8,890 -140 -1.55 8,990 9,090 8,780 109,344 975,361,215
대동스틸 (048470) 4,280 65 1.54 4,200 4,975 4,125 7,028,868 32,826,388,850
인트론바이오 (048530) 4,050 -30 -.74 4,070 4,115 4,010 50,634 204,196,745
SM C&C (048550) 1,409 -18 -1.26 1,430 1,448 1,407 167,221 237,261,490
TPC (048770) 2,055 -80 -3.75 2,120 2,150 2,055 13,383 28,267,527
엔피케이 (048830) 1,056 4 .38 1,052 1,056 1,049 5,746 6,037,747
시너지이노베이션 (048870) 2,670 -15 -.56 2,700 2,715 2,640 256,124 686,132,679
대원미디어 (048910) 10,300 280 2.79 10,180 10,450 10,000 142,357 1,463,043,270
인탑스 (049070) 17,610 -300 -1.68 17,960 18,060 17,580 75,170 1,333,871,725
기가레인 (049080) 504 10 2.02 489 610 489 6,621,140 3,690,934,190
파인디앤씨 (049120) 1,000 -2 -.2 1,010 1,010 998 4,316 4,333,378
셀루메드 (049180) 1,381 -89 -6.05 1,471 1,499 1,371 593,915 838,161,771
코메론 (049430) 10,590 -120 -1.12 10,630 10,760 10,500 43,621 461,027,750
SGA (049470) 290 2 .69 289 294 289 80,198 23,372,837
오픈베이스 (049480) 2,320 -40 -1.69 2,375 2,385 2,315 67,644 158,800,355
유아이엘 (049520) 4,690 -20 -.42 4,660 4,730 4,600 26,934 125,597,790
잉크테크 (049550) 3,785 -40 -1.05 3,855 3,855 3,760 536 2,032,405
재영솔루텍 (049630) 706 -2 -.28 706 716 698 222,474 157,142,903
고려신용정보 (049720) 9,630 30 .31 9,600 9,660 9,570 17,655 169,745,535
승일 (049830) 7,470 -250 -3.24 7,690 7,690 7,450 1,549 11,659,460
미래컴퍼니 (049950) 21,400 -550 -2.51 21,950 22,350 21,400 34,479 753,966,500
쎌바이오텍 (049960) 13,360 -100 -.74 13,550 13,690 13,310 8,668 117,339,960
비케이홀딩스 (050090) 661 5 .76 664 688 657 15,855 10,588,261
캠시스 (050110) 719 0 0 723 726 716 87,414 62,796,210
ES큐브 (050120) 2,180 30 1.4 2,150 2,205 2,120 11,166 24,292,720
에스폴리텍 (050760) 1,522 -32 -2.06 1,536 1,539 1,522 27,852 42,704,630
아세아텍 (050860) 2,020 -5 -.25 2,025 2,025 2,000 35,864 72,065,680
쏠리드 (050890) 6,960 30 .43 7,080 7,200 6,930 1,245,998 8,813,771,845
수산아이앤티 (050960) 15,940 130 .82 15,810 16,710 15,400 41,656 655,906,705
지어소프트 (051160) 7,740 -60 -.77 7,740 7,820 7,690 72,854 564,092,140
토비스 (051360) 17,680 -250 -1.39 17,950 18,040 17,590 92,599 1,641,728,145
인터플렉스 (051370) 9,160 -110 -1.19 9,300 9,470 9,120 99,311 925,111,400
피씨디렉트 (051380) 2,890 40 1.4 2,835 2,925 2,835 24,123 69,317,400
YW (051390) 3,645 -5 -.14 3,645 3,655 3,645 866 3,160,250
나라엠앤디 (051490) 4,085 20 .49 4,065 4,175 4,000 41,803 170,395,750
CJ프레시웨이 (051500) 19,750 -800 -3.89 20,750 20,750 19,430 113,915 2,246,742,210
큐로홀딩스 (051780) 649 -13 -1.96 662 682 630 53,777 34,967,828
중앙첨단소재 (051980) 4,700 80 1.73 4,700 5,370 4,685 5,320,534 26,636,296,158
에스티큐브 (052020) 7,180 -650 -8.3 7,830 7,830 6,970 554,656 4,023,901,175
iMBC (052220) 4,180 -20 -.48 4,150 4,230 4,005 833,495 3,470,582,059
현대바이오랜드 (052260) 4,605 -90 -1.92 4,695 4,720 4,595 64,385 297,282,020
오션인더블유 (052300) 2,520 40 1.61 2,440 2,550 2,440 11,042 27,674,331
코텍 (052330) 8,840 70 .8 8,860 8,970 8,790 98,682 876,018,080
코나아이 (052400) 27,200 200 .74 27,000 27,450 26,550 153,978 4,159,624,600
오성첨단소재 (052420) 1,390 -17 -1.21 1,408 1,426 1,388 366,989 514,827,527
아이크래프트 (052460) 2,290 5 .22 2,310 2,340 2,285 64,451 148,686,950
한네트 (052600) 4,105 0 0 4,105 4,160 4,095 12,619 52,000,403
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,010 180 2.64 6,890 7,340 6,880 220,733 1,583,204,415
아이톡시 (052770) 1,254 -70 -5.29 1,325 1,332 1,243 447,434 576,235,592
액토즈소프트 (052790) 6,680 -30 -.45 6,740 6,880 6,680 12,048 81,135,190
아이앤씨 (052860) 2,150 -50 -2.27 2,200 2,250 2,065 16,558 35,331,765
KX하이텍 (052900) 957 -12 -1.24 974 978 950 80,511 77,673,520
바이넥스 (053030) 15,460 190 1.24 15,270 15,700 15,270 354,519 5,497,561,640
지에스이 (053050) 2,925 -20 -.68 2,925 2,975 2,910 155,691 458,275,670
세동 (053060) 1,015 -1 -.1 1,016 1,025 1,010 29,073 29,537,416
케이엔솔 (053080) 13,140 -60 -.45 13,380 13,440 13,070 71,331 945,973,500
프리엠스 (053160) 11,470 -70 -.61 11,430 11,680 11,150 43,678 501,532,515
금강철강 (053260) 4,180 20 .48 4,140 4,270 4,140 15,420 65,128,495
구영테크 (053270) 2,210 -25 -1.12 2,215 2,255 2,185 49,165 108,734,545
예스24 (053280) 4,170 -60 -1.42 4,205 4,265 4,170 53,534 225,302,366
NE능률 (053290) 4,960 45 .92 4,880 5,610 4,865 11,572,038 60,931,550,465
한국정보인증 (053300) 4,435 35 .8 4,400 4,565 4,400 119,874 538,878,326
이니텍 (053350) 6,630 110 1.69 6,540 6,900 6,530 374,005 2,522,168,060
세코닉스 (053450) 6,400 -110 -1.69 6,510 6,590 6,250 142,153 903,967,770
웹케시 (053580) 9,350 100 1.08 9,140 9,440 9,140 29,378 272,910,825
프로텍 (053610) 23,500 -500 -2.08 24,050 24,550 23,500 47,569 1,134,589,700
태양 (053620) 6,300 10 .16 6,280 6,400 6,280 575 3,641,850
삼보모터스 (053700) 4,135 20 .49 4,115 4,165 4,095 63,628 261,861,185
안랩 (053800) 72,100 -800 -1.1 72,600 73,100 71,200 90,211 6,492,492,800
경남제약 (053950) 641 0 0 642 649 638 101,869 65,222,429
오상자이엘 (053980) 3,350 -40 -1.18 3,380 3,410 3,350 32,334 109,099,990
한국컴퓨터 (054040) 4,625 15 .33 4,615 4,680 4,605 44,962 207,509,755
농우바이오 (054050) 7,440 -90 -1.2 7,530 7,540 7,440 13,531 101,285,910
삼진엘앤디 (054090) 716 3 .42 738 738 707 33,450 23,972,634
메디콕스 (054180) 252 0 0 253 260 251 537,985 137,075,939
이랜텍 (054210) 4,985 -115 -2.25 5,110 5,190 4,985 51,169 259,885,480
비츠로시스 (054220) 366 -14 -3.68 390 395 366 448,345 167,005,460
팬스타엔터프라이즈 (054300) 529 -2 -.38 530 544 527 110,287 58,730,287
케이피티유 (054410) 3,395 5 .15 3,390 3,420 3,360 5,617 19,017,490
텔레칩스 (054450) 14,530 100 .69 14,710 14,710 14,250 78,535 1,134,302,445
삼영엠텍 (054540) 4,850 0 0 4,875 4,970 4,845 75,948 371,353,663
APS (054620) 6,400 190 3.06 6,200 6,470 6,200 59,677 379,677,120
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,060 10 .14 7,050 7,100 6,990 27,082 190,796,630
키이스트 (054780) 4,230 -50 -1.17 4,280 4,385 4,230 66,736 285,436,264
아이디스홀딩스 (054800) 8,840 40 .45 8,850 8,850 8,750 15,612 137,311,230
한컴위드 (054920) 2,790 35 1.27 2,770 2,935 2,770 115,189 328,446,406
유신 (054930) 22,000 -200 -.9 22,200 22,550 21,900 8,308 184,475,600
엑사이엔씨 (054940) 743 3 .41 741 748 737 71,394 52,939,640
제이브이엠 (054950) 22,200 650 3.02 21,800 22,450 21,750 96,075 2,134,050,575
유진로봇 (056080) 7,810 -100 -1.26 7,980 8,020 7,790 190,208 1,496,105,320
시지메드텍 (056090) 877 -6 -.68 891 896 874 218,146 192,867,719
에스에프에이 (056190) 19,240 -240 -1.23 19,890 20,000 19,240 289,426 5,608,348,950
코위버 (056360) 5,990 220 3.81 6,050 6,320 5,950 1,291,966 7,938,628,720
신화인터텍 (056700) 1,568 1 .06 1,575 1,589 1,536 129,310 200,460,965
CNT85 (056730) 669 -1 -.15 674 675 665 2,770 1,859,270
YBM넷 (057030) 3,750 -30 -.79 3,855 3,855 3,745 33,026 124,884,280
옴니시스템 (057540) 784 9 1.16 778 786 769 633,691 490,728,186
티사이언티픽 (057680) 868 -6 -.69 869 899 863 216,210 189,658,426
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,905 -29 -1.5 1,918 1,956 1,898 61,495 118,002,611
KNN (058400) 776 -9 -1.15 782 788 776 211,010 164,633,094
한주에이알티 (058450) 1,618 -24 -1.46 1,679 1,679 1,616 6,963 11,346,520
리노공업 (058470) 207,500 -4000 -1.89 214,000 217,500 206,500 105,703 22,204,706,000
에스피지 (058610) 24,950 -550 -2.16 25,850 25,900 24,600 303,569 7,616,940,100
엠게임 (058630) 4,865 0 0 4,880 4,880 4,820 32,488 157,335,418
CMG제약 (058820) 1,798 -47 -2.55 1,849 1,856 1,786 423,012 768,435,796
엠로 (058970) 53,100 -1600 -2.93 55,400 55,800 52,400 175,158 9,350,456,050
미코 (059090) 9,430 530 5.96 9,020 9,810 8,990 1,238,263 11,828,785,045
아이컴포넌트 (059100) 5,140 -10 -.19 5,150 5,160 5,100 6,059 31,019,150
아진엑스텍 (059120) 7,370 -270 -3.53 7,610 7,830 7,350 37,731 285,083,285
메타바이오메드 (059210) 4,275 -65 -1.5 4,300 4,400 4,210 103,347 442,458,633
해성에어로보틱스 (059270) 6,680 -220 -3.19 6,960 7,030 6,680 125,366 846,056,440
인선이엔티 (060150) 4,940 -5 -.1 4,935 4,990 4,935 37,962 187,865,325
소니드 (060230) 758 -33 -4.17 795 795 721 3,015,586 2,256,829,573
스타코링크 (060240) 540 0 0 0 0 0 0 0
NHN KCP (060250) 7,830 -110 -1.39 7,960 8,070 7,830 182,962 1,447,075,530
뉴보텍 (060260) 1,135 -12 -1.05 1,159 1,160 1,134 90,818 104,103,914
큐렉소 (060280) 8,220 -320 -3.75 8,550 8,610 8,160 283,079 2,353,113,920
3S (060310) 1,829 -21 -1.14 1,870 1,887 1,829 191,825 354,228,984
LS마린솔루션 (060370) 15,960 560 3.64 15,510 16,160 15,510 188,290 2,997,812,640
동양에스텍 (060380) 1,392 -12 -.85 1,404 1,429 1,392 25,603 35,796,040
국일신동 (060480) 1,707 -1 -.06 1,708 1,770 1,689 7,212 12,318,482
에스에이티 (060540) 1,529 4 .26 1,512 1,550 1,510 42,439 64,503,485
홈센타홀딩스 (060560) 803 -11 -1.35 807 819 797 135,385 109,013,740
드림어스컴퍼니 (060570) 1,950 -29 -1.47 1,979 1,995 1,853 344,782 671,297,960
씨티씨바이오 (060590) 6,900 120 1.77 6,780 7,070 6,780 63,534 442,780,600
KH바텍 (060720) 9,390 -60 -.63 9,520 9,520 9,310 45,182 424,941,980
영림원소프트랩 (060850) 5,350 10 .19 5,420 5,430 5,310 3,166 16,966,540
DGP (060900) 870 -1 -.11 876 895 869 15,772 13,791,806
알에프텍 (061040) 3,200 0 0 3,230 3,240 3,135 38,124 121,139,230
화일약품 (061250) 1,087 -20 -1.81 1,107 1,116 1,087 130,205 143,099,140
LB세미콘 (061970) 3,640 -90 -2.41 3,730 3,770 3,635 59,118 218,029,670
한국첨단소재 (062970) 6,390 1470 29.88 5,250 6,390 5,190 26,410,775 162,014,876,240
컴투스홀딩스 (063080) 23,450 -350 -1.47 23,700 24,300 23,450 20,755 491,914,200
서울옥션 (063170) 6,740 -20 -.3 6,720 6,830 6,670 31,957 215,381,770
SM Life Design (063440) 1,325 -10 -.75 1,335 1,344 1,306 110,691 146,087,331
한국전자금융 (063570) 5,200 -50 -.95 5,250 5,250 5,160 26,026 135,407,380
이엘피 (063760) 2,025 -15 -.74 2,040 2,100 2,000 17,681 35,842,035
인크레더블버즈 (064090) 2,580 -35 -1.34 2,615 2,705 2,500 198,077 516,829,978
홈캐스트 (064240) 1,889 -5 -.26 1,879 1,949 1,875 67,138 127,374,206
다날 (064260) 2,910 -15 -.51 2,930 2,960 2,900 163,176 477,412,485
인텍플러스 (064290) 11,240 -230 -2.01 12,340 12,710 11,170 424,246 5,026,491,450
브리지텍 (064480) 5,190 -40 -.76 5,330 5,480 5,190 153,543 815,256,390
테크엘 (064520) 2,315 20 .87 2,270 2,400 2,230 4,863 11,248,150
바이오니아 (064550) 14,620 -40 -.27 14,660 14,910 14,500 158,646 2,328,678,445
티씨케이 (064760) 86,800 -1100 -1.25 88,800 90,200 86,800 56,372 4,941,672,895
포니링크 (064800) 1,116 -64 -5.42 1,180 1,200 1,113 882,608 1,006,274,012
케이프 (064820) 6,340 -20 -.31 6,370 6,770 6,320 248,928 1,619,581,730
에프앤가이드 (064850) 6,920 -190 -2.67 7,110 7,110 6,920 6,966 48,638,170
지엔코 (065060) 247 2 .82 250 250 243 55,409 13,642,696
탑엔지니어링 (065130) 4,380 25 .57 4,355 4,460 4,310 5,435 23,673,990
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,589 -21 -1.3 1,657 1,660 1,557 181,211 287,691,632
신성델타테크 (065350) 68,600 -3000 -4.19 70,800 72,800 68,400 283,474 19,894,890,050
위세아이텍 (065370) 8,500 610 7.73 7,830 8,540 7,640 308,985 2,533,427,290
에스아이리소스 (065420) 261 -4 -1.51 263 279 251 1,349,433 359,937,315
이루온 (065440) 1,560 -17 -1.08 1,587 1,598 1,560 100,358 158,522,583
빅텍 (065450) 4,075 60 1.49 4,005 4,135 4,005 286,765 1,171,859,807
오리엔트정공 (065500) 7,630 290 3.95 7,230 7,790 7,040 5,547,737 41,504,104,230
휴비츠 (065510) 8,050 -130 -1.59 8,200 8,220 8,000 39,474 317,737,700
와이어블 (065530) 1,293 20 1.57 1,280 1,328 1,267 48,757 63,167,927
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 319 -9 -2.74 330 334 317 718,258 233,840,532
안트로젠 (065660) 18,320 -360 -1.93 18,680 18,890 18,170 9,332 172,569,320
우주일렉트로 (065680) 29,000 200 .69 28,850 29,400 28,250 40,586 1,173,263,075
파커스 (065690) 917 5 .55 912 942 912 9,182 8,492,792
서호전기 (065710) 22,550 250 1.12 22,300 22,950 22,050 26,579 597,520,175
CS (065770) 1,810 -27 -1.47 1,850 1,877 1,801 179,033 327,912,833
웰크론 (065950) 2,125 -45 -2.07 2,200 2,210 2,115 153,648 331,428,480
하츠 (066130) 5,420 -10 -.18 5,490 5,580 5,370 34,546 187,715,810
큐에스아이 (066310) 9,400 160 1.73 9,660 10,000 9,320 476,103 4,584,418,840
체리부로 (066360) 835 -21 -2.45 859 872 833 93,879 79,210,923
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 570 30 5.56 550 615 531 1,682,575 952,253,527
우수AMS (066590) 3,020 5 .17 3,020 3,030 3,000 37,618 113,494,552
국보디자인 (066620) 17,000 -340 -1.96 17,400 17,400 16,300 11,504 195,977,440
디티씨 (066670) 2,875 5 .17 2,835 2,900 2,835 17,723 50,566,590
테라젠이텍스 (066700) 3,115 -25 -.8 3,120 3,160 3,090 52,075 162,708,440
씨씨에스 (066790) 1,226 -49 -3.84 1,268 1,318 1,225 2,259,621 2,869,530,744
디에이피 (066900) 1,991 -44 -2.16 2,035 2,035 1,985 14,312 28,494,188
손오공 (066910) 730 -3 -.41 745 768 650 558,912 407,676,594
한성크린텍 (066980) 1,256 26 2.11 1,142 1,280 1,110 2,109,834 2,536,464,825
조이시티 (067000) 1,595 -38 -2.33 1,634 1,644 1,594 49,611 80,077,996
이씨에스 (067010) 2,940 -70 -2.33 3,045 3,045 2,935 27,594 82,018,092
대화제약 (067080) 14,870 -850 -5.41 15,780 15,780 14,710 2,487,554 37,900,584,545
SOOP (067160) 83,400 -1800 -2.11 84,700 86,200 83,400 120,185 10,122,424,700
오텍 (067170) 2,960 -20 -.67 2,980 3,005 2,925 7,527 22,279,920
멀티캠퍼스 (067280) 32,200 150 .47 32,000 32,250 31,950 3,427 110,186,775
JW신약 (067290) 1,404 -7 -.5 1,411 1,422 1,395 55,458 78,037,422
하나마이크론 (067310) 10,930 -460 -4.04 11,550 11,720 10,930 940,657 10,562,591,325
선바이오 (067370) 6,300 290 4.83 6,010 6,300 6,010 2,795 17,187,100
아스트 (067390) 790 -23 -2.83 806 813 790 341,600 272,137,364
엔브이에이치코리아 (067570) 2,150 -5 -.23 2,160 2,165 2,140 45,991 98,846,600
HLB생명과학 (067630) 9,090 -860 -8.64 9,990 10,160 9,090 1,275,797 12,024,510,975
로지시스 (067730) 2,960 30 1.02 2,930 2,990 2,885 38,123 111,679,155
세진티에스 (067770) 2,105 -45 -2.09 2,150 2,175 2,105 4,481 9,557,344
와이엔텍 (067900) 6,260 -50 -.79 6,310 6,350 6,230 15,186 95,137,220
이글루 (067920) 5,290 100 1.93 5,190 5,330 5,160 55,659 292,475,570
도이치모터스 (067990) 4,370 -70 -1.58 4,470 4,490 4,355 60,476 265,526,150
팬엔터테인먼트 (068050) 3,430 145 4.41 3,295 3,520 3,280 3,272,209 11,189,868,983
케이웨더 (068100) 3,100 -115 -3.58 3,255 3,365 3,100 92,611 297,422,181
다원시스 (068240) 9,810 -80 -.81 9,890 10,070 9,790 172,745 1,703,721,820
일신바이오 (068330) 1,020 -7 -.68 1,020 1,033 1,020 32,897 33,689,492
셀트리온제약 (068760) 51,800 -1200 -2.26 53,000 53,400 51,500 206,849 10,783,778,200
DMS (068790) 6,450 -50 -.77 6,500 6,540 6,350 75,026 482,829,550
디지털대성 (068930) 7,170 0 0 7,170 7,180 7,100 5,210 37,296,090
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,510 -40 -.32 12,620 12,630 12,440 108,666 1,359,141,120
누리플랜 (069140) 1,315 6 .46 1,309 1,351 1,271 31,752 41,737,185
유아이디 (069330) 1,298 -6 -.46 1,304 1,309 1,286 22,026 28,565,017
엔텔스 (069410) 4,000 80 2.04 3,920 4,000 3,880 19,627 77,242,215
에스텍 (069510) 11,430 -180 -1.55 11,610 11,650 11,380 2,470 28,396,650
빛과전자 (069540) 909 -31 -3.3 940 1,100 906 7,349,972 7,456,231,108
엑시온그룹 (069920) 640 -18 -2.74 658 664 600 183,051 112,856,336
엑스큐어 (070300) 2,590 130 5.28 2,485 2,620 2,420 54,101 137,068,585
한솔인티큐브 (070590) 1,139 69 6.45 1,075 1,156 1,075 139,537 156,650,896
인피니트헬스케어 (071200) 5,300 50 .95 5,250 5,420 5,160 494,579 2,609,015,935
로체시스템즈 (071280) 16,700 220 1.33 16,700 17,080 16,420 124,504 2,074,481,945
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,130 -110 -1.76 6,250 6,320 6,110 14,230 88,172,840
캐스텍코리아 (071850) 1,548 -6 -.39 1,538 1,558 1,530 4,666 7,229,903
중앙백신 (072020) 9,960 90 .91 9,990 10,030 9,820 13,009 129,102,630
우리산업홀딩스 (072470) 2,460 -10 -.4 2,480 2,480 2,445 6,718 16,553,210
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,769 308 21.08 1,510 1,841 1,464 5,597,694 9,757,267,839
메가스터디 (072870) 10,570 80 .76 10,510 10,630 10,490 7,211 76,252,720
빛샘전자 (072950) 4,470 -30 -.67 4,500 4,545 4,460 13,178 59,142,814
에이치시티 (072990) 9,650 -100 -1.03 9,750 9,760 9,540 16,786 161,773,370
케이에스피 (073010) 4,255 -45 -1.05 4,310 4,430 4,245 129,413 558,866,144
엘엠에스 (073110) 6,000 -50 -.83 6,030 6,090 5,970 8,453 50,702,540
듀오백 (073190) 3,800 105 2.84 3,695 3,900 3,640 325,312 1,238,450,128
이노와이어리스 (073490) 19,910 -140 -.7 20,250 20,250 19,870 14,072 281,432,360
에프알텍 (073540) 1,482 17 1.16 1,479 1,498 1,477 6,274 9,329,715
우리손에프앤지 (073560) 1,318 0 0 1,311 1,325 1,311 33,547 44,193,085
리튬포어스 (073570) 985 -17 -1.7 1,002 1,019 962 438,305 432,031,626
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 953 0 0 950 963 944 29,247 27,777,250
원익QnC (074600) 18,860 290 1.56 18,970 19,290 18,630 576,953 10,974,077,365
플랜티넷 (075130) 2,370 -20 -.84 2,405 2,405 2,350 66,283 157,102,929
동국알앤에스 (075970) 2,555 -5 -.2 2,570 2,575 2,525 56,805 144,470,042
웰크론한텍 (076080) 1,229 24 1.99 1,205 1,248 1,205 26,849 32,658,425
해성옵틱스 (076610) 837 0 0 837 848 837 51,858 43,531,612
덕산하이메탈 (077360) 4,005 -115 -2.79 4,130 4,185 3,995 68,765 278,645,653
LS증권 (078020) 3,790 15 .4 3,800 3,855 3,780 35,005 133,436,479
유비쿼스홀딩스 (078070) 10,090 110 1.1 9,900 10,100 9,900 2,560 25,565,775
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 16,570 200 1.22 16,240 16,570 15,900 1,266,649 20,637,697,095
HB테크놀러지 (078150) 2,415 -10 -.41 2,465 2,520 2,405 1,832,759 4,515,188,009
메디포스트 (078160) 8,020 -340 -4.07 8,360 8,440 7,990 118,956 966,747,520
컴투스 (078340) 44,550 1450 3.36 43,050 45,600 43,050 118,935 5,324,279,200
한양디지텍 (078350) 10,330 -100 -.96 10,720 10,720 10,300 60,029 627,957,215
휴림에이텍 (078590) 614 -15 -2.38 629 646 612 145,859 91,008,706
대주전자재료 (078600) 99,100 -1200 -1.2 101,100 102,100 98,700 157,837 15,735,665,700
엔에스이엔엠 (078860) 1,747 2 .11 1,749 1,800 1,678 118,358 204,673,840
가온그룹 (078890) 3,050 -20 -.65 3,070 3,145 3,050 15,653 48,135,773
와토스코리아 (079000) 5,230 20 .38 5,260 5,260 5,150 3,724 19,298,080
한창산업 (079170) 6,940 20 .29 6,920 7,060 6,890 7,595 52,584,170
케스피온 (079190) 471 7 1.51 470 480 465 65,097 30,724,264
제우스 (079370) 15,340 -10 -.07 15,540 15,590 15,230 352,557 5,433,339,455
서산 (079650) 1,224 -3 -.24 1,227 1,227 1,193 19,870 23,849,137
디이엔티 (079810) 5,820 -210 -3.48 6,100 6,100 5,820 104,266 618,786,575
가비아 (079940) 15,020 50 .33 15,110 15,120 14,970 8,966 134,922,620
인베니아 (079950) 693 -3 -.43 696 720 690 15,101 10,494,390
동양이엔피 (079960) 19,130 320 1.7 19,130 19,550 19,090 36,862 710,802,285
투비소프트 (079970) 770 -77 -9.09 847 891 763 880,875 699,534,118
이상네트웍스 (080010) 5,310 20 .38 5,290 5,320 5,280 3,291 17,398,420
모두투어 (080160) 9,590 -90 -.93 9,710 9,710 9,540 65,778 631,841,160
제주반도체 (080220) 15,050 -110 -.73 15,650 16,500 15,010 2,892,353 45,510,828,795
모다이노칩 (080420) 2,315 -20 -.86 2,335 2,345 2,305 17,519 40,511,130
성창오토텍 (080470) 3,520 -65 -1.81 3,585 3,585 3,500 5,425 19,168,675
오디텍 (080520) 3,020 -10 -.33 3,035 3,080 3,010 6,074 18,470,715
코디 (080530) 1,318 -29 -2.15 1,352 1,389 1,308 101,585 135,483,936
오킨스전자 (080580) 5,770 -10 -.17 5,900 5,980 5,720 90,422 525,334,345
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,190 15 .47 3,175 3,200 3,165 218,055 693,999,052
성우전자 (081580) 2,325 -20 -.85 2,390 2,390 2,295 69,243 160,593,739
옵트론텍 (082210) 1,587 -15 -.94 1,602 1,628 1,580 56,931 91,447,302
젬백스 (082270) 39,600 -2000 -4.81 41,900 42,950 39,600 588,541 24,169,975,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,640 -170 -2.5 6,810 6,890 6,400 1,162,498 7,648,439,995
우리바이오 (082850) 2,460 -60 -2.38 2,520 2,540 2,460 460,114 1,146,202,338
비츠로셀 (082920) 26,400 350 1.34 26,250 26,750 25,800 95,467 2,506,961,625
엘오티베큠 (083310) 9,350 -170 -1.79 9,590 9,700 9,250 64,388 606,659,185
GST (083450) 21,050 -300 -1.41 21,350 21,650 20,850 352,297 7,484,836,225
이엠앤아이 (083470) 1,266 34 2.76 1,232 1,268 1,232 11,081 13,823,139
에프엔에스테크 (083500) 10,100 100 1 10,010 10,350 9,870 78,441 793,639,845
케이엠 (083550) 3,085 -15 -.48 3,100 3,125 3,050 33,421 103,180,391
인콘 (083640) 253 -19 -6.99 270 296 253 3,560,354 968,732,745
비에이치아이 (083650) 19,370 -270 -1.37 19,640 20,250 19,180 691,333 13,594,975,870
CSA 코스믹 (083660) 660 -1 -.15 661 686 655 115,118 77,225,942
CG인바이츠 (083790) 2,350 30 1.29 2,320 2,350 2,180 167,623 378,288,825
아바코 (083930) 15,230 40 .26 15,420 15,660 15,190 157,385 2,430,892,830
휴온스글로벌 (084110) 44,150 -2900 -6.16 46,500 47,950 43,800 248,797 11,378,423,450
수성웹툰 (084180) 5,520 -180 -3.16 5,690 5,830 5,450 78,693 443,954,610
유진테크 (084370) 40,800 350 .87 42,000 42,950 40,800 289,457 12,053,283,175
유비온 (084440) 1,049 38 3.76 1,022 1,049 1,007 42,362 43,548,407
랩지노믹스 (084650) 2,405 -25 -1.03 2,440 2,470 2,400 381,072 926,885,275
팅크웨어 (084730) 10,220 70 .69 10,250 10,370 10,110 38,103 388,781,080
아이티엠반도체 (084850) 12,290 370 3.1 12,190 12,290 11,710 44,659 534,707,380
헬릭스미스 (084990) 2,300 0 0 2,310 2,325 2,275 28,643 65,742,109
차바이오텍 (085660) 11,450 -260 -2.22 11,730 11,800 11,420 411,606 4,742,676,625
뉴프렉스 (085670) 4,780 -25 -.52 4,825 4,915 4,730 111,662 538,619,820
알티캐스트 (085810) 1,370 -84 -5.78 1,454 1,486 1,327 993,246 1,411,131,307
네오티스 (085910) 3,025 -15 -.49 3,080 3,080 3,010 5,078 15,360,135
바이오톡스텍 (086040) 3,055 -70 -2.24 3,095 3,140 3,055 22,393 69,307,495
진바이오텍 (086060) 3,135 20 .64 3,150 3,210 3,115 13,483 42,396,755
유니테스트 (086390) 11,450 -30 -.26 11,830 11,830 11,360 65,871 763,195,825
동국제약 (086450) 15,140 -100 -.66 15,290 15,340 15,140 170,871 2,595,798,425
에코프로 (086520) 57,400 -1600 -2.71 59,900 60,200 57,400 786,331 45,727,742,800
비엠티 (086670) 9,150 -100 -1.08 9,160 9,350 9,090 22,203 204,067,260
선진뷰티사이언스 (086710) 10,890 -440 -3.88 11,270 11,390 10,820 171,246 1,885,183,440
바이오솔루션 (086820) 26,700 -1750 -6.15 28,450 28,725 26,700 65,230 1,790,103,300
이수앱지스 (086890) 5,600 -100 -1.75 5,740 5,740 5,510 83,332 467,432,930
메디톡스 (086900) 124,000 -800 -.64 125,100 129,100 123,600 91,898 11,542,351,050
MDS테크 (086960) 1,195 37 3.2 1,190 1,293 1,177 9,721,183 11,987,413,851
쇼박스 (086980) 2,980 -55 -1.81 3,020 3,050 2,980 102,621 309,498,399
펩트론 (087010) 88,500 900 1.03 88,500 91,200 88,000 216,019 19,261,583,900
모바일어플라이언스 (087260) 1,985 15 .76 1,972 2,010 1,968 65,066 129,219,359
픽셀플러스 (087600) 6,890 -110 -1.57 7,000 7,010 6,800 13,570 93,012,990
동아엘텍 (088130) 3,050 -10 -.33 3,060 3,080 2,970 26,778 80,816,325
쏘닉스 (088280) 2,755 -65 -2.3 2,875 2,895 2,730 20,717 57,779,424
이원컴포텍 (088290) 1,410 -5 -.35 1,400 1,428 1,375 173,572 244,510,881
유라클 (088340) 10,340 -30 -.29 10,370 10,420 10,180 15,627 160,676,760
이녹스 (088390) 8,030 30 .38 8,140 8,140 8,000 2,396 19,259,710
에이스테크 (088800) 660 -5 -.75 670 676 660 176,386 117,601,151
동우팜투테이블 (088910) 1,995 -15 -.75 2,005 2,025 1,995 18,897 37,821,149
켐트로닉스 (089010) 30,750 3800 14.1 27,750 31,550 27,150 12,502,003 378,106,231,450
테크윙 (089030) 34,500 -1400 -3.9 36,700 36,800 34,500 729,183 25,675,885,900
넥스턴바이오 (089140) 2,450 -10 -.41 2,460 2,510 2,445 11,590 28,481,790
케이씨티 (089150) 2,255 -5 -.22 2,260 2,285 2,235 28,144 63,393,293
THE E&M (089230) 791 6 .76 788 813 785 13,783 10,963,398
나스미디어 (089600) 14,580 150 1.04 14,440 14,750 14,370 29,483 431,272,105
제이티 (089790) 4,230 0 0 4,210 4,295 4,200 23,789 100,816,470
유비벨록스 (089850) 6,260 -40 -.63 6,310 6,310 6,180 18,317 114,108,645
코세스 (089890) 7,710 -290 -3.63 8,090 8,200 7,710 46,924 370,922,415
브이엠 (089970) 9,370 -140 -1.47 9,500 9,740 9,080 168,695 1,579,202,540
상아프론테크 (089980) 15,930 -40 -.25 15,900 16,280 15,800 82,221 1,311,395,285
아이윈 (090150) 800 2 .25 796 822 796 150,107 121,173,262
로보스타 (090360) 24,450 -800 -3.17 25,600 25,600 24,450 60,098 1,496,214,450
덕신이피씨 (090410) 1,489 -4 -.27 1,507 1,518 1,488 178,188 266,763,139
제이스텍 (090470) 4,770 -60 -1.24 4,870 4,875 4,710 25,863 123,610,158
휴림로봇 (090710) 2,085 -95 -4.36 2,200 2,235 2,085 3,635,137 7,812,049,466
현대이지웰 (090850) 5,100 -50 -.97 5,150 5,150 5,050 15,211 77,465,895
이엠텍 (091120) 17,130 -120 -.7 17,280 17,850 17,010 187,073 3,263,877,635
S&K폴리텍 (091340) 2,820 -85 -2.93 2,905 2,905 2,795 133,160 379,020,001
한울소재과학 (091440) 4,420 -80 -1.78 4,725 4,745 4,320 437,292 1,967,928,783
상신이디피 (091580) 7,770 -180 -2.26 7,960 8,040 7,770 66,124 521,298,040
남화토건 (091590) 3,865 0 0 3,830 3,895 3,785 6,853 26,486,734
파트론 (091700) 6,910 -100 -1.43 7,030 7,040 6,910 269,032 1,867,626,405
나노캠텍 (091970) 533 6 1.14 537 539 522 18,707 9,929,062
아미코젠 (092040) 3,495 -5 -.14 3,535 3,555 3,450 199,259 694,349,482
디엔에프 (092070) 9,800 20 .2 10,000 10,080 9,550 54,149 527,720,430
이크레더블 (092130) 13,200 -40 -.3 13,300 13,320 13,190 5,289 70,077,195
서울바이오시스 (092190) 3,275 -50 -1.5 3,330 3,350 3,220 6,913 22,644,120
현우산업 (092300) 2,900 -15 -.51 2,970 3,170 2,880 2,162,478 6,528,816,022
한라IMS (092460) 8,970 -50 -.55 9,020 9,150 8,960 46,392 420,190,405
앤씨앤 (092600) 707 18 2.61 691 715 689 116,520 80,967,101
네오팜 (092730) 11,600 -70 -.6 11,770 11,770 11,570 27,720 322,130,135
엑시콘 (092870) 11,890 -380 -3.1 12,550 12,550 11,600 147,610 1,778,464,505
빅솔론 (093190) 5,180 30 .58 5,130 5,210 5,130 13,307 68,817,350
케이아이엔엑스 (093320) 74,000 100 .14 74,000 74,800 73,200 10,909 805,639,000
풍강 (093380) 2,505 5 .2 2,500 2,645 2,500 8,875 22,548,385
매커스 (093520) 9,830 430 4.57 9,600 10,120 9,510 117,142 1,150,164,740
케이알엠 (093640) 3,980 -30 -.75 3,995 4,195 3,980 34,675 139,031,042
서원인텍 (093920) 5,220 0 0 5,280 5,280 5,190 5,320 27,731,160
동운아나텍 (094170) 22,150 750 3.5 21,400 23,150 21,350 769,054 17,265,180,550
칩스앤미디어 (094360) 16,420 -250 -1.5 16,950 17,230 16,310 218,806 3,618,223,505
갤럭시아머니트리 (094480) 8,110 20 .25 8,100 8,310 8,060 358,281 2,927,263,035
일진파워 (094820) 8,950 -70 -.78 9,160 9,180 8,930 35,701 322,795,055
슈프리마에이치큐 (094840) 6,350 70 1.11 6,290 6,350 6,180 13,000 81,536,980
참좋은여행 (094850) 5,600 -150 -2.61 5,740 5,750 5,600 63,392 357,327,380
네오리진 (094860) 912 0 0 912 945 912 49,095 45,311,644
푸른기술 (094940) 7,080 300 4.42 6,820 8,190 6,700 4,097,831 31,332,887,255
제이엠티 (094970) 2,520 -40 -1.56 2,585 2,585 2,520 20,455 52,151,070
이엠코리아 (095190) 2,280 75 3.4 2,205 2,360 2,200 269,713 620,771,906
웨이브일렉트로 (095270) 4,270 -130 -2.95 4,400 4,715 4,270 17,464 76,121,219
ISC (095340) 59,800 -1800 -2.92 62,800 63,200 59,400 289,447 17,648,951,800
미래나노텍 (095500) 8,170 -210 -2.51 8,430 8,540 8,170 245,656 2,047,383,175
테스 (095610) 23,000 -250 -1.08 23,900 23,950 22,800 152,313 3,529,977,125
네오위즈 (095660) 20,800 -50 -.24 21,000 21,350 20,750 100,060 2,098,579,500
제넥신 (095700) 4,075 -25 -.61 4,175 4,175 4,050 54,773 223,501,617
에스에너지 (095910) 1,404 5 .36 1,399 1,410 1,390 30,303 42,500,859
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,230 20 .13 15,270 15,270 15,130 18,178 276,192,900
와이즈넛 (096250) 11,260 -260 -2.26 11,700 12,020 11,260 74,830 862,286,545
대창솔루션 (096350) 340 -3 -.87 341 350 338 468,758 159,955,583
씨젠 (096530) 24,700 550 2.28 24,300 24,850 24,200 460,301 11,325,905,125
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 610 -19 -3.02 629 637 605 137,329 85,966,280
에이루트 (096690) 1,195 -5 -.42 1,208 1,208 1,180 28,756 34,087,472
엘디티 (096870) 2,620 20 .77 2,610 2,660 2,580 8,557 22,211,114
에코볼트 (097780) 927 0 0 940 940 921 26,068 24,221,492
윈팩 (097800) 667 -10 -1.48 681 704 665 576,850 390,941,902
효성오앤비 (097870) 6,260 -60 -.95 6,270 6,370 6,260 15,473 97,378,270
마이크로컨텍솔 (098120) 9,190 150 1.66 9,050 9,700 9,000 300,098 2,793,704,040
고영 (098460) 16,440 -760 -4.42 17,650 17,810 16,440 3,613,225 61,026,901,475
에스티오 (098660) 2,405 -125 -4.94 2,530 2,530 2,335 59,874 143,954,560
아이센스 (099190) 15,380 -220 -1.41 15,690 15,790 15,380 94,910 1,470,289,620
SDN (099220) 1,071 -5 -.46 1,077 1,091 1,071 156,016 167,804,057
쎄트렉아이 (099320) 54,900 1000 1.86 53,900 56,200 53,900 102,308 5,663,022,800
브레인즈컴퍼니 (099390) 5,340 110 2.1 5,230 5,500 5,230 37,711 199,963,870
동방선기 (099410) 3,375 -40 -1.17 3,420 3,540 3,370 99,418 341,663,920
바이오플러스 (099430) 7,240 -80 -1.09 7,250 7,370 7,160 689,158 4,998,273,775
스맥 (099440) 3,230 -175 -5.14 3,415 3,445 3,225 1,657,774 5,464,869,461
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,870 50 .28 17,820 18,050 17,810 3,535 63,429,325
인지소프트 (100030) 16,000 -130 -.81 16,270 16,270 15,900 1,265 20,264,260
뷰웍스 (100120) 22,550 600 2.73 21,900 22,700 21,750 26,406 589,620,500
동국S&C (100130) 2,070 -90 -4.17 2,135 2,165 2,065 112,522 237,628,039
머큐리 (100590) 3,455 -80 -2.26 3,570 3,640 3,435 55,982 196,557,021
서암기계공업 (100660) 3,565 -85 -2.33 3,650 3,670 3,545 8,259 29,962,939
세운메디칼 (100700) 2,445 0 0 2,450 2,475 2,430 7,908 19,303,574
미래에셋벤처투자 (100790) 4,730 -35 -.73 4,765 4,840 4,675 228,421 1,084,141,847
KS인더스트리 (101000) 2,160 -100 -4.42 2,245 2,280 2,120 364,513 790,674,147
월덱스 (101160) 18,030 690 3.98 17,590 18,070 17,530 165,271 2,956,910,065
우림피티에스 (101170) 5,680 0 0 5,850 5,870 5,630 219,479 1,254,198,550
씨큐브 (101240) 4,175 -295 -6.6 4,475 4,515 4,170 422,124 1,807,887,816
모베이스 (101330) 3,230 -75 -2.27 3,280 3,330 3,180 228,430 739,524,660
에코앤드림 (101360) 27,700 -900 -3.15 28,750 29,100 27,700 218,596 6,131,040,950
아이엠 (101390) 853 1 .12 852 879 847 96,026 82,835,177
엔시트론 (101400) 429 -21 -4.67 442 450 422 179,707 77,872,769
에스앤에스텍 (101490) 31,450 550 1.78 31,150 32,000 30,550 304,269 9,550,610,850
하이드로리튬 (101670) 1,695 -54 -3.09 1,754 1,810 1,695 518,973 898,510,611
한국정밀기계 (101680) 2,870 -70 -2.38 2,915 2,975 2,855 36,023 104,599,792
위메이드맥스 (101730) 8,030 80 1.01 8,010 8,370 7,910 168,062 1,373,621,675
인화정공 (101930) 30,600 -550 -1.77 32,100 32,400 30,200 22,794 715,955,225
어보브반도체 (102120) 11,810 -410 -3.36 12,520 12,750 11,800 528,200 6,495,164,230
케이옥션 (102370) 3,370 -35 -1.03 3,400 3,480 3,360 39,567 134,611,590
이엔에프테크놀로지 (102710) 24,500 1000 4.26 23,800 25,250 23,600 254,031 6,246,346,650
코오롱생명과학 (102940) 36,300 -400 -1.09 37,200 39,400 36,000 308,941 11,759,507,200
에스앤더블류 (103230) 2,850 0 0 2,880 2,915 2,765 27,358 77,423,613
우양 (103840) 2,880 -55 -1.87 2,935 2,970 2,880 56,787 165,207,014
대성파인텍 (104040) 816 1 .12 815 823 813 15,816 12,898,248
NHN벅스 (104200) 3,130 -80 -2.49 3,225 3,240 3,130 53,780 170,477,569
디와이피엔에프 (104460) 14,770 -40 -.27 14,800 15,050 14,760 25,703 381,886,220
티케이케미칼 (104480) 1,406 -22 -1.54 1,419 1,437 1,406 110,504 157,051,138
코렌텍 (104540) 6,270 0 0 6,160 6,280 6,160 12,148 75,518,435
노랑풍선 (104620) 4,840 -190 -3.78 5,010 5,040 4,680 69,337 338,076,790
원익머트리얼즈 (104830) 19,660 -50 -.25 19,920 20,150 19,470 142,749 2,827,456,445
케이엔더블유 (105330) 3,540 -5 -.14 3,510 3,600 3,420 17,160 59,781,220
엣지파운드리 (105550) 4,255 -140 -3.19 4,460 4,460 4,135 1,741,865 7,374,930,678
디케이락 (105740) 8,170 30 .37 8,150 8,470 8,140 194,696 1,609,798,035
포스뱅크 (105760) 6,200 -30 -.48 6,260 6,260 6,070 73,769 453,547,400
케이이엠텍 (106080) 2,000 50 2.56 1,997 2,020 1,924 85,406 167,994,086
하이텍팜 (106190) 15,900 10 .06 15,780 16,050 15,770 19,806 314,880,880
파인테크닉스 (106240) 1,442 32 2.27 1,401 1,535 1,385 710,793 1,055,088,814
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 17,090 -360 -2.06 17,450 17,790 17,090 10,174 175,980,730
한중엔시에스 (107640) 23,150 -50 -.22 23,400 23,900 22,800 61,539 1,433,891,050
톱텍 (108230) 4,430 -40 -.89 4,470 4,535 4,380 40,690 180,665,300
대양전기공업 (108380) 18,740 80 .43 18,620 19,140 18,620 43,387 819,134,235
로보티즈 (108490) 36,600 0 0 37,900 38,150 36,000 950,728 35,100,504,100
셀바스AI (108860) 12,670 -240 -1.86 13,000 13,150 12,670 310,805 4,008,043,160
옵티시스 (109080) 8,850 210 2.43 8,880 9,080 8,560 44,435 396,270,520
에스와이 (109610) 3,880 -80 -2.02 3,965 4,005 3,875 222,636 876,992,932
씨싸이트 (109670) 7,050 -200 -2.76 7,320 7,400 7,050 19,727 140,700,830
디에스케이 (109740) 3,950 20 .51 3,935 4,100 3,895 20,486 81,863,470
진매트릭스 (109820) 2,460 -5 -.2 2,475 2,490 2,440 44,647 109,756,030
동일금속 (109860) 8,040 -30 -.37 8,030 8,095 7,980 2,257 18,109,640
AP헬스케어 (109960) 443 -40 -8.28 486 490 443 1,329,359 610,339,512
전진바이오팜 (110020) 2,670 -5 -.19 2,675 2,775 2,670 11,950 32,150,630
크리스에프앤씨 (110790) 4,740 -20 -.42 4,780 4,780 4,720 13,839 65,547,855
디아이티 (110990) 13,800 -740 -5.09 14,640 14,800 13,800 80,245 1,134,549,285
남화산업 (111710) 5,020 30 .6 4,985 5,030 4,920 1,630 8,101,147
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 31,150 -1150 -3.56 32,600 32,750 31,150 354,338 11,233,571,900
와이씨켐 (112290) 24,750 0 0 24,950 25,800 24,300 740,347 18,645,123,575
디젠스 (113810) 1,880 -32 -1.67 1,904 1,925 1,852 1,253,506 2,377,047,779
강원에너지 (114190) 7,890 -160 -1.99 8,040 8,140 7,810 115,047 913,931,995
그린생명과학 (114450) 1,661 -25 -1.48 1,658 1,677 1,657 18,183 30,262,298
폴라리스우노 (114630) 503 0 0 509 509 498 88,539 44,420,269
한솔아이원스 (114810) 7,430 -120 -1.59 7,680 7,730 7,370 172,887 1,302,346,825
아이패밀리에스씨 (114840) 21,000 -600 -2.78 21,600 21,700 20,900 125,045 2,647,775,250
휴맥스 (115160) 1,136 -14 -1.22 1,184 1,184 1,132 46,333 53,058,219
큐리언트 (115180) 6,750 -330 -4.66 7,080 7,170 6,700 336,289 2,322,471,795
인포바인 (115310) 36,600 -500 -1.35 36,600 37,000 36,500 11,150 408,979,325
우리넷 (115440) 7,050 110 1.59 7,110 7,280 7,050 243,644 1,746,319,130
HLB테라퓨틱스 (115450) 8,080 -820 -9.21 8,900 9,050 8,060 1,198,531 9,982,793,670
씨유메디칼 (115480) 593 -1 -.17 594 596 589 52,325 31,008,583
케이씨에스 (115500) 12,450 1820 17.12 11,570 13,500 11,250 10,276,345 130,240,745,650
씨엔플러스 (115530) 350 -15 -4.11 366 369 348 66,740 23,623,846
스타플렉스 (115570) 2,485 -50 -1.97 2,510 2,600 2,470 17,494 43,835,675
이미지스 (115610) 1,902 -22 -1.14 1,949 1,975 1,900 80,105 154,614,512
알파홀딩스 (117670) 1,170 51 4.56 1,125 1,227 1,108 182,809 211,432,935
티로보틱스 (117730) 14,100 -490 -3.36 14,590 14,600 14,010 2,193,757 31,258,674,010
모트렉스 (118990) 9,460 -150 -1.56 9,700 9,780 9,460 113,152 1,081,243,710
포메탈 (119500) 3,655 80 2.24 3,585 3,660 3,570 124,144 448,123,085
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 6,140 40 .66 6,110 6,290 6,090 160,087 992,408,595
지엔씨에너지 (119850) 16,860 680 4.2 16,180 17,270 16,000 1,372,803 22,863,539,345
대정화금 (120240) 12,880 -30 -.23 12,830 12,940 12,830 4,795 61,759,800
골프존뉴딘홀딩스 (121440) 3,540 30 .85 3,510 3,550 3,490 47,846 178,723,065
나노신소재 (121600) 68,800 -3100 -4.31 73,200 73,200 68,800 90,663 6,366,060,550
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,426 8 .56 1,418 1,468 1,392 196,317 278,786,034
에스디시스템 (121890) 1,611 11 .69 1,587 1,613 1,587 9,804 15,721,112
제노레이 (122310) 5,720 -10 -.17 5,740 5,770 5,630 25,228 142,817,740
삼기 (122350) 1,189 -14 -1.16 1,203 1,207 1,181 17,550 20,883,318
KX (122450) 3,600 -5 -.14 3,635 3,635 3,570 71,515 256,895,273
예스티 (122640) 12,970 100 .78 12,870 13,090 12,850 34,064 441,201,055
서진오토모티브 (122690) 1,898 29 1.55 1,879 1,920 1,820 5,582 10,407,006
와이지엔터테인먼트 (122870) 61,800 -600 -.96 62,900 63,100 61,200 207,969 12,876,955,500
와이솔 (122990) 6,400 -50 -.78 6,460 6,560 6,400 123,123 798,545,085
아이윈플러스 (123010) 1,555 4 .26 1,616 1,777 1,544 8,802,963 14,619,761,250
엠에스오토텍 (123040) 2,530 -40 -1.56 2,570 2,625 2,530 68,514 176,265,970
제닉 (123330) 23,500 -850 -3.49 24,350 24,900 23,300 66,362 1,574,891,025
코리아에프티 (123410) 4,930 190 4.01 4,735 4,995 4,735 465,503 2,291,024,900
위메이드플레이 (123420) 6,770 -70 -1.02 6,840 6,930 6,770 15,140 103,350,660
이엠넷 (123570) 2,430 0 0 2,420 2,455 2,400 9,888 23,948,850
알톤 (123750) 1,591 98 6.56 1,490 1,638 1,483 84,453 133,313,765
뉴온 (123840) 1,162 46 4.12 1,120 1,395 1,116 814,422 1,044,573,155
아나패스 (123860) 19,400 -130 -.67 19,670 19,670 19,110 27,551 531,571,860
아이티센 (124500) 6,290 -90 -1.41 6,380 6,440 6,210 85,511 538,654,605
태웅로직스 (124560) 3,015 0 0 3,035 3,035 2,990 112,579 338,824,779
아모그린텍 (125210) 5,810 -50 -.85 5,850 5,960 5,710 53,072 309,739,675
비나텍 (126340) 24,500 -250 -1.01 25,200 25,350 24,300 9,621 238,329,450
BGF에코머티리얼즈 (126600) 2,775 -5 -.18 2,775 2,795 2,750 20,292 56,032,775
화신정공 (126640) 1,368 -6 -.44 1,375 1,390 1,366 118,646 162,941,409
하이비젼시스템 (126700) 17,010 -490 -2.8 17,500 17,700 17,010 113,119 1,952,861,595
코칩 (126730) 12,270 0 0 12,350 12,500 12,050 17,265 211,232,620
제이엔케이글로벌 (126880) 4,015 15 .38 4,080 4,080 4,010 22,893 92,160,913
디엔에이링크 (127120) 6,000 40 .67 6,010 6,090 5,950 50,250 301,406,105
아시아경제 (127710) 1,253 -54 -4.13 1,307 1,307 1,253 8,039 10,231,238
화인써키트 (127980) 6,020 -40 -.66 6,060 6,100 6,020 1,407 8,516,510
에코캡 (128540) 1,560 -59 -3.64 1,603 1,622 1,547 142,659 226,087,142
피제이메탈 (128660) 3,170 -30 -.94 3,200 3,225 3,155 116,848 370,972,503
앱코 (129890) 931 15 1.64 917 936 911 83,015 77,403,140
대성하이텍 (129920) 3,680 -375 -9.25 3,950 3,995 3,655 392,471 1,506,194,737
GH신소재 (130500) 2,640 10 .38 2,605 2,665 2,605 27,102 71,275,332
나이스디앤비 (130580) 4,625 5 .11 4,620 4,630 4,600 5,090 23,476,501
티피씨글로벌 (130740) 1,764 -1 -.06 1,756 1,780 1,741 6,410 11,319,271
옵투스제약 (131030) 6,580 -50 -.75 6,630 6,690 6,550 32,373 213,630,195
시큐브 (131090) 841 -10 -1.18 849 858 840 66,061 55,824,324
티엔엔터테인먼트 (131100) 1,550 -45 -2.82 1,590 1,590 1,497 105,843 161,279,860
딜리 (131180) 877 -11 -1.24 881 888 858 19,075 16,700,343
대한과학 (131220) 4,280 -30 -.7 4,310 4,335 4,275 6,923 29,810,628
티에스이 (131290) 49,250 1300 2.71 49,000 50,300 48,150 100,798 4,988,798,150
알서포트 (131370) 2,855 5 .18 2,850 2,865 2,835 53,489 152,459,460
이브이첨단소재 (131400) 1,825 -48 -2.56 1,876 1,903 1,825 216,043 401,124,375
파인텍 (131760) 1,003 -3 -.3 1,038 1,112 997 3,871,611 4,046,602,329
두산테스나 (131970) 27,650 -900 -3.15 29,300 29,300 27,650 231,492 6,520,852,850
메가엠디 (133750) 2,200 70 3.29 2,110 2,200 2,110 76,029 164,469,400
이퓨쳐 (134060) 3,970 20 .51 3,980 3,980 3,950 2,306 9,133,210
탑코미디어 (134580) 2,020 -25 -1.22 2,050 2,110 2,015 64,394 131,629,155
아셈스 (136410) 8,060 -10 -.12 8,020 8,140 7,940 14,607 117,409,675
하림 (136480) 3,065 -10 -.33 3,075 3,100 3,060 442,765 1,361,429,755
윈스 (136540) 10,990 -10 -.09 11,000 11,070 10,950 8,117 89,228,430
나래나노텍 (137080) 3,045 -50 -1.62 3,085 3,155 3,045 5,255 16,279,057
피엔티 (137400) 42,650 -800 -1.84 43,900 44,100 42,600 165,881 7,136,057,325
넥스트아이 (137940) 420 3 .72 414 433 414 250,484 105,702,339
제이씨케미칼 (137950) 4,170 -130 -3.02 4,300 4,370 4,125 84,798 354,242,835
신진에스엠 (138070) 2,430 -20 -.82 2,450 2,480 2,420 53,848 132,016,365
오이솔루션 (138080) 10,000 -240 -2.34 10,250 10,310 10,000 22,821 230,642,300
협진 (138360) 573 -7 -1.21 583 589 573 46,891 27,249,586
나이벡 (138610) 14,260 -130 -.9 14,500 14,600 14,160 29,481 422,103,780
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,525 0 0 2,530 2,550 2,500 13,568 34,210,075
서플러스글로벌 (140070) 2,590 25 .97 2,570 2,615 2,565 16,917 43,740,035
메지온 (140410) 27,300 -1100 -3.87 28,500 28,750 27,300 141,415 3,921,173,275
카티스 (140430) 2,055 10 .49 2,050 2,090 2,040 26,363 54,216,815
대창스틸 (140520) 2,085 -5 -.24 2,105 2,145 2,060 9,884 20,567,440
알에스오토메이션 (140670) 15,130 -510 -3.26 16,050 16,060 15,130 151,293 2,341,722,420
파크시스템스 (140860) 193,100 -3400 -1.73 198,900 199,600 193,100 30,938 6,045,558,700
비아트론 (141000) 7,140 -40 -.56 7,110 7,250 7,100 7,202 51,454,860
리가켐바이오 (141080) 102,700 -400 -.39 104,500 105,700 102,400 382,090 39,567,149,200
유니트론텍 (142210) 5,640 -130 -2.25 5,840 5,840 5,590 189,661 1,078,338,110
녹십자엠에스 (142280) 3,860 -30 -.77 3,900 3,930 3,860 98,807 384,456,476
모아라이프플러스 (142760) 1,237 -11 -.88 1,257 1,279 1,236 32,867 40,970,542
아이디스 (143160) 15,750 -290 -1.81 16,030 16,200 15,690 7,296 115,348,890
사람인 (143240) 15,400 -120 -.77 15,580 15,580 15,320 7,739 119,100,590
영우디에스피 (143540) 627 2 .32 625 645 624 31,326 19,759,905
지씨셀 (144510) 22,500 -500 -2.17 23,000 23,400 22,500 80,482 1,828,136,875
뉴파워프라즈마 (144960) 4,805 -35 -.72 4,875 4,895 4,765 99,968 481,260,680
휴젤 (145020) 330,500 -4000 -1.2 339,000 340,500 328,500 69,852 23,203,230,750
노브랜드 (145170) 6,590 -170 -2.51 6,790 6,860 6,520 400,833 2,672,304,975
율촌 (146060) 1,334 -20 -1.48 1,348 1,359 1,311 103,514 137,942,769
비씨엔씨 (146320) 10,150 -300 -2.87 10,490 10,700 10,150 19,072 197,153,635
피엠티 (147760) 2,700 -25 -.92 2,805 2,805 2,695 6,047 16,488,570
제룡산업 (147830) 5,820 -40 -.68 5,860 6,000 5,820 116,431 685,251,775
세경하이테크 (148150) 7,850 -670 -7.86 8,700 8,850 7,840 829,586 6,736,501,075
알엔투테크놀로지 (148250) 7,990 -750 -8.58 8,900 8,900 7,990 85,034 704,322,500
비큐AI (148780) 1,000 -25 -2.44 1,015 1,044 990 57,572 58,388,987
에이치와이티씨 (148930) 3,865 -15 -.39 3,880 4,000 3,860 13,567 52,998,710
아바텍 (149950) 9,000 110 1.24 8,860 9,000 8,750 11,329 100,037,535
하이로닉 (149980) 5,960 -40 -.67 6,110 6,180 5,950 53,873 324,201,330
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,630 -30 -.64 4,680 4,700 4,615 7,594 35,192,190
KG에코솔루션 (151860) 5,150 -50 -.96 5,200 5,310 5,100 82,337 424,621,110
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,800 -230 -3.27 7,100 7,180 6,730 2,101 14,492,245
우리이앤엘 (153490) 709 -1 -.14 710 715 709 34,014 24,209,255
옵티팜 (153710) 5,470 -20 -.36 5,490 5,570 5,430 3,013 16,432,990
아시아종묘 (154030) 1,775 -3 -.17 1,778 1,800 1,768 20,218 35,963,786
다산솔루에타 (154040) 1,005 15 1.52 990 1,011 970 29,694 29,638,047
와이엠씨 (155650) 3,440 -90 -2.55 3,530 3,550 3,420 30,734 107,824,656
엘앤케이바이오 (156100) 6,640 -110 -1.63 6,750 6,840 6,640 29,574 197,816,045
아톤 (158430) 5,810 110 1.93 5,880 6,000 5,760 1,346,588 7,920,800,395
아스플로 (159010) 4,965 -65 -1.29 5,050 5,160 4,900 54,450 271,510,360
제로투세븐 (159580) 5,490 120 2.23 5,420 5,520 5,300 67,350 365,103,685
스킨앤스킨 (159910) 905 0 0 890 925 890 57,967 52,371,933
하이젠알앤엠 (160190) 34,300 -1100 -3.11 36,350 36,550 34,200 593,117 20,974,276,200
NEW (160550) 2,070 5 .24 2,065 2,095 2,050 10,994 22,656,655
싸이맥스 (160980) 10,400 10 .1 10,490 10,590 10,290 33,312 346,612,305
필옵틱스 (161580) 44,000 -1250 -2.76 45,550 48,300 44,000 4,432,513 205,826,856,750
신스틸 (162300) 2,515 -55 -2.14 2,595 2,655 2,490 442,448 1,144,600,023
에어레인 (163280) 14,540 -410 -2.74 14,810 16,040 14,500 1,648,969 25,420,669,950
핑거 (163730) 8,710 -110 -1.25 8,830 8,990 8,710 75,978 673,237,820
하나머티리얼즈 (166090) 32,950 0 0 34,450 36,150 32,950 495,339 16,836,442,725
코아스템켐온 (166480) 3,720 -60 -1.59 3,745 3,910 3,705 221,997 841,136,608
내츄럴엔도텍 (168330) 1,399 29 2.12 1,393 1,402 1,371 18,889 26,240,044
펨트론 (168360) 11,370 -530 -4.45 11,910 12,200 11,140 337,025 3,887,268,685
엠브레인 (169330) 2,280 0 0 2,295 2,295 2,240 128 292,605
현대공업 (170030) 5,740 -50 -.86 5,810 5,890 5,740 142,864 830,222,200
파이오링크 (170790) 7,800 -200 -2.5 8,010 8,010 7,760 22,549 177,141,970
엘티씨 (170920) 9,940 -400 -3.87 10,350 10,470 9,890 48,010 485,518,050
램테크놀러지 (171010) 4,420 -65 -1.45 4,550 4,705 4,335 532,035 2,423,224,263
선익시스템 (171090) 43,900 200 .46 43,700 44,300 43,400 40,094 1,756,459,125
라이온켐텍 (171120) 2,310 10 .43 2,310 2,340 2,295 12,266 28,385,925
에이엘티 (172670) 11,160 280 2.57 11,290 11,950 11,030 623,617 7,191,640,505
오파스넷 (173130) 8,130 -10 -.12 8,080 8,280 8,070 87,650 717,594,340
에프엔씨엔터 (173940) 3,220 -50 -1.53 3,245 3,295 3,150 2,731 8,740,455
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,300 -300 -2.38 12,700 12,790 12,220 58,544 727,312,280
휴먼테크놀로지 (175140) 5,470 160 3.01 5,250 5,530 5,180 114,584 616,062,605
아이큐어 (175250) 1,658 8 .48 1,649 1,684 1,649 59,748 99,288,838
듀켐바이오 (176750) 11,280 -90 -.79 11,450 11,600 11,140 71,836 817,781,600
베셀 (177350) 1,015 2 .2 1,018 1,021 1,001 40,807 41,202,990
파버나인 (177830) 3,000 5 .17 3,005 3,025 2,970 9,597 28,759,475
쓰리에이로직스 (177900) 9,140 -370 -3.89 9,890 9,910 9,070 5,332,563 50,937,624,465
서진시스템 (178320) 22,350 -250 -1.11 22,250 22,800 22,050 418,169 9,396,764,575
일월지엠엘 (178780) 3,070 -195 -5.97 3,310 3,310 3,070 91,654 285,511,740
엠아이텍 (179290) 7,670 -180 -2.29 7,930 7,950 7,600 181,708 1,405,364,790
애드바이오텍 (179530) 1,816 47 2.66 1,805 1,877 1,776 35,002 64,372,409
유티아이 (179900) 24,600 2050 9.09 22,600 24,950 22,250 241,379 5,837,180,800
DXVX (180400) 1,881 66 3.64 1,805 2,000 1,750 3,790,094 7,267,390,185
큐브엔터 (182360) 15,700 -50 -.32 15,710 15,960 15,700 40,762 644,342,070
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 49,250 4650 10.43 45,750 51,500 45,500 887,426 43,816,594,275
엔지켐생명과학 (183490) 1,213 -19 -1.54 1,260 1,268 1,188 123,800 151,013,089
SGA솔루션즈 (184230) 449 -7 -1.54 458 458 444 57,878 25,963,851
아이진 (185490) 2,460 -55 -2.19 2,525 2,550 2,460 55,054 137,379,195
그린플러스 (186230) 7,780 120 1.57 7,660 7,780 7,450 37,997 289,921,845
디티앤씨 (187220) 2,995 -10 -.33 3,020 3,100 2,975 28,500 85,661,220
신화콘텍 (187270) 3,040 -5 -.16 3,045 3,060 3,020 15,465 46,916,612
HLB제넥스 (187420) 3,980 -145 -3.52 4,155 4,160 3,980 89,124 360,775,466
현대ADM (187660) 1,813 3 .17 1,811 1,870 1,802 561,634 1,032,353,208
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,990 0 0 10,910 11,090 10,640 11,004 119,004,490
세니젠 (188260) 2,525 -130 -4.9 2,630 2,670 2,525 29,889 77,025,630
인텔리안테크 (189300) 41,100 -1750 -4.08 43,050 43,700 40,650 295,343 12,351,797,650
씨이랩 (189330) 7,030 130 1.88 6,910 7,140 6,910 12,910 90,727,470
포시에스 (189690) 2,135 15 .71 2,125 2,165 2,100 31,960 68,033,347
서전기전 (189860) 4,490 45 1.01 4,445 4,595 4,445 22,935 103,317,953
흥국에프엔비 (189980) 1,716 -28 -1.61 1,746 1,746 1,710 37,434 64,609,371
나무가 (190510) 12,400 -30 -.24 12,490 12,520 12,230 24,061 297,508,270
코리아에셋투자증권 (190650) 5,920 -50 -.84 5,970 5,980 5,920 5,386 32,112,650
육일씨엔에쓰 (191410) 1,522 -8 -.52 1,530 1,540 1,521 17,825 27,271,173
테고사이언스 (191420) 16,580 -70 -.42 17,100 17,350 16,070 6,132 100,766,390
케이사인 (192250) 8,010 0 0 8,010 8,190 7,990 4,466 35,860,180
윈하이텍 (192390) 3,575 -125 -3.38 3,700 3,780 3,575 57,890 210,832,127
오늘이엔엠 (192410) 719 -24 -3.23 765 776 719 306,323 228,041,130
슈피겐코리아 (192440) 25,000 -1350 -5.12 26,050 26,050 24,500 22,407 560,942,850
링크드 (193250) 449 -13 -2.81 462 481 449 88,624 40,736,958
데브시스터즈 (194480) 34,550 -350 -1 35,150 35,450 34,550 56,572 1,970,778,850
노바렉스 (194700) 8,650 -100 -1.14 8,730 9,105 8,650 119,871 1,064,459,245
마니커에프앤지 (195500) 3,245 -15 -.46 3,250 3,290 3,240 53,146 172,779,102
HK이노엔 (195940) 36,450 -400 -1.09 37,150 37,250 36,300 157,306 5,761,131,750
에이비프로바이오 (195990) 298 8 2.76 294 320 293 2,192,732 671,800,394
알테오젠 (196170) 375,000 14000 3.88 365,000 387,500 365,000 793,596 299,869,276,750
애니젠 (196300) 10,530 -700 -6.23 11,250 11,610 10,260 444,349 4,762,933,150
코아시아씨엠 (196450) 587 7 1.21 589 597 580 17,869 10,439,844
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,140 10 .88 1,130 1,164 1,130 13,556 15,509,654
디지캡 (197140) 2,390 20 .84 2,400 2,400 2,340 6,020 14,246,540
엔피디 (198080) 2,360 -40 -1.67 2,400 2,425 2,355 60,267 143,290,070
강동씨앤엘 (198440) 1,257 -14 -1.1 1,280 1,280 1,232 59,585 74,769,055
한주라이트메탈 (198940) 675 6 .9 669 687 669 28,231 19,101,296
케이엔알시스템 (199430) 8,950 -300 -3.24 9,320 9,590 8,950 75,945 695,121,195
뱅크웨어글로벌 (199480) 5,160 -110 -2.09 5,260 5,340 5,160 104,505 548,159,710
레이저옵텍 (199550) 10,020 -800 -7.39 10,900 11,090 9,930 4,198,030 44,046,689,130
바이오인프라 (199730) 5,100 -20 -.39 5,130 5,250 5,060 4,935 25,258,010
툴젠 (199800) 36,550 50 .14 36,550 37,100 36,000 15,974 578,848,425
제일일렉트릭 (199820) 10,040 -20 -.2 10,130 10,390 10,040 225,058 2,304,625,610
콜마비앤에이치 (200130) 12,270 -150 -1.21 12,400 12,610 12,270 67,180 828,995,060
텔콘RF제약 (200230) 3,780 15 .4 3,735 3,860 3,735 11,741 44,930,339
아티스트스튜디오 (200350) 13,350 250 1.91 13,150 13,480 13,040 75,003 999,507,910
에이팩트 (200470) 2,455 -35 -1.41 2,500 2,540 2,440 96,586 238,387,940
휴메딕스 (200670) 39,150 -1200 -2.97 40,350 40,500 38,150 181,946 7,098,097,600
에이디테크놀로지 (200710) 17,160 -500 -2.83 18,040 18,130 17,150 85,262 1,495,487,375
비씨월드제약 (200780) 4,430 -15 -.34 4,470 4,470 4,345 4,589 20,229,480
미투온 (201490) 1,758 3 .17 1,754 1,764 1,731 20,147 35,151,824
에이비온 (203400) 6,250 -110 -1.73 6,350 6,350 6,010 41,168 252,255,590
유니온커뮤니티 (203450) 2,855 -20 -.7 2,870 2,875 2,810 9,109 25,836,509
드림시큐리티 (203650) 3,310 50 1.53 3,345 3,535 3,300 1,718,214 5,870,614,063
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,850 35 1.24 2,810 2,860 2,795 25,439 72,376,655
제이앤티씨 (204270) 18,210 480 2.71 17,940 18,930 17,830 1,250,988 23,110,074,655
티쓰리 (204610) 1,810 -23 -1.25 1,841 1,866 1,800 116,052 210,620,567
글로벌텍스프리 (204620) 4,355 110 2.59 4,255 4,410 4,235 903,765 3,908,212,627
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 915 -3 -.33 918 928 904 30,478 27,914,598
엑셈 (205100) 1,989 -6 -.3 1,996 2,035 1,985 264,978 529,916,283
휴마시스 (205470) 1,573 -31 -1.93 1,615 1,624 1,573 609,026 971,303,388
넥써쓰 (205500) 2,855 55 1.96 2,800 2,895 2,665 336,571 932,934,930
베노티앤알 (206400) 1,700 -13 -.76 1,713 1,723 1,681 83,194 141,097,638
덱스터 (206560) 6,500 -180 -2.69 6,680 6,720 6,500 190,927 1,257,630,795
바디텍메드 (206640) 14,450 -220 -1.5 14,880 14,880 14,380 119,240 1,725,760,155
유바이오로직스 (206650) 11,850 -80 -.67 11,950 12,150 11,830 154,891 1,848,144,385
미스터블루 (207760) 1,006 -21 -2.04 1,040 1,040 1,002 162,313 164,441,725
정다운 (208140) 2,470 25 1.02 2,465 2,490 2,450 134,015 331,368,880
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,785 -50 -1.76 2,835 2,865 2,770 6,148 17,272,612
셀바스헬스케어 (208370) 4,380 -25 -.57 4,400 4,480 4,380 100,015 442,135,807
썸에이지 (208640) 280 -5 -1.75 282 287 280 323,664 91,354,668
바이오로그디바이스 (208710) 616 47 8.26 595 693 583 13,828,508 9,112,559,938
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,940 20 .22 8,960 9,140 8,850 66,588 599,170,235
캔버스엔 (210120) 2,870 0 0 2,880 2,925 2,805 158,870 455,884,240
인카금융서비스 (211050) 5,960 130 2.23 5,860 6,000 5,850 155,481 922,637,850
AP위성 (211270) 12,930 -20 -.15 12,990 13,360 12,930 105,402 1,385,916,585
네오오토 (212560) 8,180 -140 -1.68 8,320 8,430 8,140 14,894 122,132,570
아이에스티이 (212710) 12,170 -380 -3.03 13,290 13,760 12,150 1,981,493 25,756,327,320
덕산네오룩스 (213420) 29,300 -2200 -6.98 31,500 31,750 29,300 337,413 10,080,482,550
클래시스 (214150) 60,000 1200 2.04 59,500 60,400 58,400 342,333 20,371,706,700
헥토이노베이션 (214180) 12,410 160 1.31 12,270 12,410 12,250 30,645 378,360,425
라파스 (214260) 16,410 -100 -.61 16,480 16,760 15,960 79,167 1,286,436,885
FSN (214270) 1,297 -18 -1.37 1,315 1,350 1,262 110,875 143,279,509
케어젠 (214370) 25,050 -650 -2.53 25,700 26,100 25,000 80,043 2,024,571,575
아이쓰리시스템 (214430) 59,500 0 0 59,500 61,200 59,200 46,969 2,819,292,950
파마리서치 (214450) 324,500 -3500 -1.07 328,500 330,000 320,000 112,471 36,471,886,750
미코바이오메드 (214610) 723 -2 -.28 714 733 710 438,045 315,178,604
디알텍 (214680) 1,967 -48 -2.38 2,025 2,040 1,967 402,221 802,478,049
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 60,200 400 .67 60,400 60,800 59,100 26,163 1,569,056,750
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,945 -45 -1.13 4,015 4,070 3,940 75,666 300,440,417
메가스터디교육 (215200) 37,600 -1100 -2.84 38,700 38,750 37,600 54,312 2,056,761,925
우리산업 (215360) 9,740 -80 -.81 9,840 10,000 9,710 8,255 80,756,640
우정바이오 (215380) 1,565 -20 -1.26 1,623 1,623 1,555 32,552 51,229,896
토박스코리아 (215480) 2,275 -45 -1.94 2,330 2,345 2,250 26,157 59,924,365
신라젠 (215600) 2,390 -15 -.62 2,420 2,455 2,380 405,143 977,541,594
이노인스트루먼트 (215790) 445 5 1.14 443 509 441 624,447 289,157,117
인크로스 (216050) 7,300 20 .27 7,350 7,350 7,180 34,546 250,499,850
제테마 (216080) 6,880 10 .15 6,900 7,150 6,630 319,034 2,192,041,615
제너셈 (217190) 8,140 -110 -1.33 8,370 8,480 8,080 89,376 736,385,905
넵튠 (217270) 7,710 420 5.76 7,300 7,850 7,210 307,859 2,336,352,375
싸이토젠 (217330) 4,335 -115 -2.58 4,410 4,715 4,290 61,726 276,231,482
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,727 -19 -1.09 1,828 1,830 1,720 83,028 146,187,006
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,220 120 5.71 2,135 2,290 2,100 874,804 1,934,632,357
원익피앤이 (217820) 2,355 -55 -2.28 2,410 2,435 2,330 106,286 251,186,963
미래생명자원 (218150) 4,170 -105 -2.46 4,150 4,240 4,120 759,429 3,162,544,371
RFHIC (218410) 15,820 -400 -2.47 16,350 16,360 15,790 131,773 2,107,888,315
타이거일렉 (219130) 13,140 -260 -1.94 13,500 13,850 13,060 16,589 219,450,650
링크제니시스 (219420) 5,580 40 .72 5,570 5,690 5,550 58,500 327,340,980
디와이디 (219550) 706 36 5.37 671 737 671 2,758,030 1,949,932,457
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 22,700 200 .89 22,650 23,450 22,600 203,353 4,668,967,500
핸디소프트 (220180) 2,110 -90 -4.09 2,170 2,195 2,110 27,270 57,970,161
켐트로스 (220260) 4,645 275 6.29 4,405 5,000 4,405 1,391,755 6,653,206,344
유투바이오 (221800) 3,125 -45 -1.42 3,220 3,230 3,125 183,127 579,787,251
하이즈항공 (221840) 1,411 -3 -.21 1,399 1,475 1,399 14,058 20,221,848
케이디켐 (221980) 10,880 0 0 10,950 10,950 10,870 1,402 15,266,365
코스맥스엔비티 (222040) 3,490 30 .87 3,460 3,540 3,405 10,854 37,614,261
씨아이에스 (222080) 7,280 -250 -3.32 7,630 7,650 7,280 505,748 3,742,772,985
팬젠 (222110) 5,050 -100 -1.94 5,260 5,260 4,990 14,992 75,540,125
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 897 -39 -4.17 936 944 897 218,349 199,436,814
심텍 (222800) 20,950 500 2.44 20,950 21,800 20,400 1,665,765 34,795,645,325
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 4,120 105 2.62 4,115 4,230 4,035 196,233 809,504,717
드림씨아이에스 (223250) 2,870 -55 -1.88 2,905 2,940 2,860 76,979 222,993,077
딥마인드 (223310) 2,325 0 0 0 0 0 0 0
더코디 (224060) 3,075 30 .99 3,050 3,160 3,050 4,049 12,595,470
에이텍모빌리티 (224110) 19,140 320 1.7 18,820 19,450 18,560 56,360 1,067,880,970
LK삼양 (225190) 2,220 95 4.47 2,125 2,495 2,125 9,401,282 22,050,675,013
제놀루션 (225220) 2,315 -140 -5.7 2,530 2,545 2,300 72,828 174,095,985
케이엠제약 (225430) 570 -11 -1.89 572 580 570 251,221 144,270,021
보광산업 (225530) 4,275 -5 -.12 4,250 4,330 4,240 23,469 100,542,164
넥슨게임즈 (225570) 12,010 60 .5 11,970 12,220 11,960 398,757 4,818,400,835
패션플랫폼 (225590) 902 -3 -.33 905 908 896 52,036 48,038,595
신테카바이오 (226330) 6,080 -110 -1.78 6,190 6,370 6,050 160,066 991,052,250
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) 7,200 -320 -4.26 7,550 7,610 7,170 219,822 1,610,079,200
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 12,000 170 1.44 12,600 13,370 11,940 7,888,805 99,997,426,070
올릭스 (226950) 45,300 -1050 -2.27 47,500 49,650 44,050 1,133,089 52,441,286,300
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 915 -15 -1.61 960 960 911 32,992 30,451,499
엔투텍 (227950) 374 -8 -2.09 388 390 374 297,512 112,941,493
동양파일 (228340) 1,759 0 0 1,761 1,795 1,721 12,917 22,672,970
레이 (228670) 7,830 -70 -.89 7,880 8,180 7,720 62,538 495,238,890
지노믹트리 (228760) 18,300 -100 -.54 18,400 18,590 18,000 119,645 2,181,648,205
레이언스 (228850) 6,450 -90 -1.38 6,540 6,540 6,390 2,716 17,603,020
젠큐릭스 (229000) 1,786 -62 -3.35 1,875 1,875 1,740 62,901 113,475,863
에치에프알 (230240) 22,950 -200 -.86 23,150 23,450 22,500 76,754 1,772,505,075
에코마케팅 (230360) 8,980 -20 -.22 8,950 9,100 8,950 42,928 387,553,645
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,930 -450 -4.34 10,960 10,960 9,900 915,123 9,403,263,475
라온테크 (232680) 9,390 -210 -2.19 9,600 9,670 9,200 298,977 2,819,848,970
시큐센 (232830) 2,350 -35 -1.47 2,410 2,500 2,350 181,867 441,382,232
폴라리스세원 (234100) 1,073 -16 -1.47 1,108 1,110 1,064 42,441 45,929,058
에스트래픽 (234300) 3,705 -55 -1.46 3,780 3,800 3,690 81,583 303,914,452
헥토파이낸셜 (234340) 14,000 150 1.08 13,950 14,120 13,730 8,876 123,572,380
녹십자웰빙 (234690) 8,470 -90 -1.05 8,650 8,650 8,450 33,391 284,558,630
자이글 (234920) 3,325 -20 -.6 3,425 3,430 3,325 8,326 27,981,288
메드팩토 (235980) 3,555 -75 -2.07 3,590 3,715 3,550 109,079 391,913,279
슈프리마 (236200) 28,200 -600 -2.08 28,650 28,950 28,050 42,809 1,212,773,075
엔비티 (236810) 3,000 0 0 3,000 3,025 2,930 60,161 179,097,767
에스티팜 (237690) 74,400 300 .4 75,000 75,300 73,400 112,137 8,322,544,150
피앤씨테크 (237750) 3,850 15 .39 3,835 3,890 3,835 8,298 32,076,900
플레이디 (237820) 5,840 -50 -.85 5,950 5,990 5,810 90,007 527,376,405
클리오 (237880) 21,800 400 1.87 21,700 22,400 20,900 464,882 10,099,862,325
앤디포스 (238090) 1,779 -22 -1.22 1,810 1,810 1,770 14,087 25,162,904
얼라인드 (238120) 3,035 -70 -2.25 3,105 3,105 3,035 46,257 141,472,180
비피도 (238200) 3,020 20 .67 3,000 3,145 3,000 9,180 28,246,526
힘스 (238490) 3,620 -10 -.28 3,630 3,670 3,560 8,158 29,573,380
이스트에이드 (239340) 1,461 -19 -1.28 1,488 1,520 1,461 31,491 46,327,250
에이치엘사이언스 (239610) 11,230 0 0 11,230 11,340 11,120 1,471 16,504,620
피엔에이치테크 (239890) 6,670 -230 -3.33 6,910 6,970 6,670 52,050 353,459,490
동방메디컬 (240550) 10,680 790 7.99 10,010 11,300 9,910 3,233,366 34,616,396,840
유진테크놀로지 (240600) 4,850 -130 -2.61 5,050 5,050 4,755 58,912 286,557,801
원익IPS (240810) 25,300 -700 -2.69 26,400 26,450 25,300 325,981 8,379,838,475
DSC인베스트먼트 (241520) 4,690 -305 -6.11 4,950 4,950 4,595 1,972,385 9,356,573,428
유니테크노 (241690) 3,240 365 12.7 2,915 3,580 2,915 5,091,789 17,168,854,227
코스메카코리아 (241710) 45,050 750 1.69 44,700 46,000 43,350 159,932 7,154,585,350
메카로 (241770) 9,960 280 2.89 9,890 10,090 9,680 20,441 203,496,490
티이엠씨씨엔에스 (241790) 5,700 -90 -1.55 5,790 5,840 5,660 24,084 138,074,520
피씨엘 (241820) 319 3 .95 316 325 309 378,035 119,894,629
에이스토리 (241840) 7,980 -110 -1.36 8,110 8,200 7,980 54,188 436,154,860
나무기술 (242040) 1,366 -6 -.44 1,371 1,388 1,351 69,308 94,284,031
휴온스 (243070) 26,200 -300 -1.13 26,850 26,850 26,200 31,140 823,845,700
신흥에스이씨 (243840) 4,705 -125 -2.59 4,840 4,890 4,700 74,688 355,975,116
올리패스 (244460) 2,045 -10 -.49 2,145 2,145 2,020 14,929 30,470,285
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,606 -18 -1.11 1,624 1,634 1,552 88,466 141,161,454
TS인베스트먼트 (246690) 1,138 -15 -1.3 1,134 1,161 1,115 413,406 469,264,041
티앤알바이오팹 (246710) 3,180 5 .16 3,170 3,220 3,155 24,202 77,173,880
아스타 (246720) 5,180 30 .58 5,240 5,260 5,110 3,767 19,622,500
SCL사이언스 (246960) 8,250 -10 -.12 8,160 8,500 8,160 1,603 13,269,300
에코프로비엠 (247540) 115,600 -3800 -3.18 121,500 122,200 115,000 866,306 101,347,015,350
나노씨엠에스 (247660) 5,900 -30 -.51 5,970 5,970 5,800 3,686 21,615,590
보라티알 (250000) 9,910 -470 -4.53 10,380 10,380 9,840 51,581 517,356,980
모비스 (250060) 2,540 -35 -1.36 2,600 2,620 2,530 149,627 384,962,942
예선테크 (250930) 419 1 .24 421 427 418 38,431 16,142,414
바이오에프디엔씨 (251120) 13,860 100 .73 13,760 13,990 13,650 12,877 177,180,475
와이엠티 (251370) 10,950 -300 -2.67 11,140 11,800 10,820 408,133 4,590,941,695
브이원텍 (251630) 4,320 -105 -2.37 4,460 4,545 4,310 27,693 121,028,455
펌텍코리아 (251970) 45,900 700 1.55 45,200 46,650 44,600 83,005 3,824,264,850
세화피앤씨 (252500) 851 -6 -.7 863 873 851 64,465 55,246,392
샘씨엔에스 (252990) 4,505 -80 -1.74 4,675 4,710 4,505 87,168 401,524,247
스튜디오드래곤 (253450) 47,450 50 .11 47,950 48,150 46,700 312,696 14,891,679,125
네오셈 (253590) 10,800 -210 -1.91 11,370 11,370 10,710 802,460 8,849,198,390
수젠텍 (253840) 5,580 -120 -2.11 5,700 5,780 5,570 161,561 912,524,755
자비스 (254120) 1,570 -16 -1.01 1,586 1,609 1,570 60,946 96,762,659
미래반도체 (254490) 11,960 -360 -2.92 12,450 12,600 11,960 49,468 610,637,470
SG (255220) 2,610 -185 -6.62 2,795 2,815 2,600 3,189,686 8,576,060,781
야스 (255440) 7,800 140 1.83 7,660 7,800 7,450 12,254 93,448,030
한독크린텍 (256150) 6,230 10 .16 6,220 6,280 6,150 6,964 43,043,235
포인트엔지니어링 (256630) 1,193 -2 -.17 1,195 1,205 1,188 1,172 1,399,080
한국비엔씨 (256840) 4,000 -50 -1.23 4,065 4,115 3,995 193,179 781,930,635
케이피에스 (256940) 8,640 -160 -1.82 8,710 8,960 8,550 54,433 468,969,500
피엔티엠에스 (257370) 3,295 -25 -.75 3,315 3,315 3,260 15,198 49,910,180
실리콘투 (257720) 26,650 1550 6.18 25,550 27,000 25,100 2,118,470 56,029,330,025
케일럼 (258610) 1,315 -5 -.38 1,332 1,416 1,315 25,469 34,214,441
소프트캠프 (258790) 882 -11 -1.23 901 903 882 24,491 21,773,636
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,910 30 .38 8,300 9,120 7,910 775,071 6,629,383,250
알리코제약 (260660) 4,320 -105 -2.37 4,450 4,590 4,235 334,306 1,474,277,075
씨티케이 (260930) 4,450 25 .56 4,405 4,470 4,370 17,511 77,246,190
에스앤디 (260970) 70,100 600 .86 70,100 71,500 69,200 42,188 2,968,784,150
덴티스 (261200) 6,540 -150 -2.24 6,700 6,700 6,530 21,380 140,758,400
차백신연구소 (261780) 2,910 -90 -3 3,010 3,015 2,910 37,517 110,488,970
에이프로 (262260) 5,300 -60 -1.12 5,370 5,420 5,250 73,339 389,789,930
아이퀘스트 (262840) 2,350 25 1.08 2,330 2,375 2,290 44,739 103,717,230
디케이앤디 (263020) 3,120 10 .32 3,130 3,135 3,065 65,517 202,692,855
유틸렉스 (263050) 1,795 -49 -2.66 1,829 1,870 1,777 83,516 149,870,929
덕우전자 (263600) 4,915 0 0 4,870 4,930 4,835 20,368 99,212,170
디알젬 (263690) 5,530 0 0 5,470 5,580 5,440 7,983 44,152,820
케어랩스 (263700) 2,320 40 1.75 2,265 2,380 2,265 27,445 64,164,471
디앤씨미디어 (263720) 17,690 10 .06 17,680 17,870 17,450 14,745 259,959,420
펄어비스 (263750) 30,900 -200 -.64 31,850 31,850 30,800 203,100 6,308,570,675
유에스티 (263770) 2,080 -20 -.95 2,115 2,160 2,070 15,065 31,649,300
데이타솔루션 (263800) 4,450 -20 -.45 4,445 4,600 4,425 49,267 221,041,372
상신전자 (263810) 2,850 -5 -.18 2,860 2,865 2,830 6,802 19,350,445
지니언스 (263860) 10,630 -40 -.37 10,670 10,850 10,630 7,144 76,506,440
휴엠앤씨 (263920) 987 -4 -.4 988 990 981 5,722 5,645,295
유비쿼스 (264450) 7,190 0 0 7,190 7,240 7,140 8,196 58,876,910
씨앤지하이테크 (264660) 14,570 40 .28 14,610 14,750 14,230 213,653 3,098,376,210
이랜시스 (264850) 4,770 -85 -1.75 4,900 4,995 4,770 152,095 736,821,927
AP시스템 (265520) 16,740 -400 -2.33 17,200 17,350 16,720 71,878 1,218,496,020
영화테크 (265560) 7,480 -30 -.4 7,550 7,770 7,440 20,358 155,052,120
엔에프씨 (265740) 5,050 -130 -2.51 5,180 5,290 5,050 41,744 216,328,780
나인테크 (267320) 3,060 165 5.7 2,930 3,180 2,910 4,155,548 12,819,065,267
배럴 (267790) 4,745 80 1.71 4,675 4,800 4,675 4,429 20,925,235
매일유업 (267980) 34,250 -50 -.15 34,300 34,550 34,000 13,166 450,992,100
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,000 -13 -1.28 1,004 1,045 1,000 647,767 654,262,321
에브리봇 (270660) 15,820 -300 -1.86 16,400 16,400 15,780 48,653 778,832,685
뉴트리 (270870) 5,570 -20 -.36 5,540 5,620 5,540 6,460 36,026,570
팸텍 (271830) 1,560 -28 -1.76 1,575 1,600 1,560 11,591 18,152,694
케이엔제이 (272110) 15,710 480 3.15 15,300 15,990 15,300 70,700 1,115,501,765
이녹스첨단소재 (272290) 24,800 -200 -.8 25,200 25,500 24,800 170,343 4,263,178,100
와이즈버즈 (273060) 760 -4 -.52 768 768 755 32,845 24,902,759
와이엠텍 (273640) 10,450 -290 -2.7 10,800 10,850 10,450 14,589 154,766,135
켄코아에어로스페이스 (274090) 13,900 550 4.12 13,510 14,140 13,500 384,073 5,354,934,650
이노시뮬레이션 (274400) 4,860 -250 -4.89 5,110 5,230 4,830 51,090 253,128,945
에스에스알 (275630) 3,220 45 1.42 3,175 3,230 3,160 6,579 21,000,547
스코넥 (276040) 4,345 -285 -6.16 4,630 4,680 4,100 222,447 955,638,186
제주맥주 (276730) 2,260 0 0 2,260 2,290 2,245 23,091 52,200,500
린드먼아시아 (277070) 4,290 -45 -1.04 4,435 4,435 4,220 17,238 73,959,780
인산가 (277410) 1,255 5 .4 1,260 1,260 1,250 29,336 36,806,429
레인보우로보틱스 (277810) 307,000 -8500 -2.69 325,500 326,000 305,000 503,974 157,051,003,750
티에스아이 (277880) 6,210 -50 -.8 6,300 6,350 6,190 76,470 478,840,355
천보 (278280) 37,000 -1600 -4.15 38,600 38,900 37,000 43,956 1,646,628,875
HLB바이오스텝 (278650) 2,190 -120 -5.19 2,345 2,360 2,190 427,808 961,274,214
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 14,930 170 1.15 14,770 15,360 14,600 695,089 10,382,192,755
금양그린파워 (282720) 8,720 -80 -.91 8,800 8,960 8,720 15,591 137,208,125
코윈테크 (282880) 14,650 -60 -.41 15,010 15,010 14,640 18,079 267,485,365
카이노스메드 (284620) 1,236 14 1.15 1,176 1,255 1,160 475,012 569,102,234
노바텍 (285490) 14,840 -110 -.74 14,950 15,440 14,830 13,446 201,547,970
진영 (285800) 2,150 -65 -2.93 2,220 2,295 2,140 50,986 111,046,804
나노브릭 (286750) 2,505 -65 -2.53 2,550 2,595 2,455 186,943 471,820,909
브릿지바이오테라퓨틱스 (288330) 6,200 80 1.31 6,160 6,340 6,060 1,538,926 9,502,286,585
에스퓨얼셀 (288620) 8,550 -70 -.81 8,600 8,770 8,520 5,680 48,956,920
모아데이타 (288980) 1,088 -42 -3.72 1,145 1,145 1,081 134,388 148,040,747
아이스크림에듀 (289010) 2,115 5 .24 2,120 2,155 2,100 24,686 52,267,935
SV인베스트먼트 (289080) 1,311 -30 -2.24 1,328 1,356 1,311 180,370 240,694,301
자이언트스텝 (289220) 5,880 -320 -5.16 6,170 6,270 5,880 81,706 494,420,325
웨이비스 (289930) 8,650 -100 -1.14 8,750 9,190 8,630 111,691 991,718,875
트윔 (290090) 7,900 -180 -2.23 8,080 8,130 7,690 3,225 25,341,670
DH오토리드 (290120) 2,400 -35 -1.44 2,435 2,470 2,400 5,784 14,108,765
휴네시온 (290270) 3,440 -10 -.29 3,460 3,490 3,440 8,270 28,646,455
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,165 15 .7 2,290 2,290 2,150 2,158 4,709,865
디케이티 (290550) 7,750 -150 -1.9 7,950 8,000 7,740 41,259 324,792,835
신시웨이 (290560) 6,470 0 0 6,450 6,470 6,290 2,598 16,483,910
엘앤씨바이오 (290650) 22,250 -850 -3.68 23,100 23,150 22,200 122,166 2,756,705,400
네오펙트 (290660) 777 -3 -.38 782 794 773 24,512 19,088,004
대보마그네틱 (290670) 12,170 -230 -1.85 12,840 12,840 12,050 18,244 222,854,500
소룩스 (290690) 3,470 425 13.96 3,000 3,880 3,000 17,905,192 64,348,465,284
푸드나무 (290720) 2,290 -35 -1.51 2,345 2,345 2,270 25,039 57,351,025
액트로 (290740) 6,090 140 2.35 5,980 6,160 5,980 7,539 46,014,290
엔피 (291230) 1,779 -18 -1 1,800 1,836 1,769 76,481 136,652,577
압타머사이언스 (291650) 930 -24 -2.52 954 957 928 174,909 164,210,080
핀텔 (291810) 2,030 5 .25 2,035 2,070 2,000 12,048 24,353,530
카카오게임즈 (293490) 15,890 330 2.12 15,650 15,890 15,410 261,533 4,100,436,875
나우IB (293580) 1,116 0 0 1,117 1,132 1,107 374,304 418,348,436
압타바이오 (293780) 7,130 -80 -1.11 7,210 7,440 7,120 30,473 219,585,785
이오플로우 (294090) 2,085 -5 -.24 2,090 2,160 2,075 321,537 674,420,468
레몬 (294140) 3,470 -185 -5.06 3,695 3,695 3,470 60,467 212,686,680
쿠콘 (294570) 19,260 320 1.69 18,780 19,340 18,780 18,195 347,249,625
서남 (294630) 3,080 -5 -.16 3,085 3,120 3,065 76,396 235,650,190
에이치브이엠 (295310) 23,800 1050 4.62 23,300 24,350 23,000 423,700 10,125,723,250
이노룰스 (296640) 6,230 -40 -.64 6,270 6,270 6,120 6,524 40,366,370
씨에스베어링 (297090) 5,150 -30 -.58 5,170 5,240 5,120 52,449 271,030,935
알로이스 (297570) 676 -25 -3.57 708 708 676 97,822 67,474,872
HB솔루션 (297890) 2,720 -65 -2.33 2,800 2,835 2,720 226,550 627,117,099
에스씨엠생명과학 (298060) 1,167 -33 -2.75 1,200 1,227 1,165 129,610 158,346,820
에이비엘바이오 (298380) 36,950 -1150 -3.02 37,500 38,600 36,200 1,184,146 43,857,302,325
더네이쳐홀딩스 (298540) 9,070 -50 -.55 9,200 9,200 8,900 48,184 435,564,390
슈어소프트테크 (298830) 4,810 -65 -1.33 4,945 4,970 4,800 238,836 1,167,127,777
하나기술 (299030) 22,500 350 1.58 22,200 23,950 22,150 67,839 1,569,820,975
더블유에스아이 (299170) 1,712 -42 -2.39 1,741 1,820 1,712 237,623 414,721,033
셀리드 (299660) 3,955 -85 -2.1 4,040 4,095 3,950 179,409 715,916,107
위지윅스튜디오 (299900) 1,252 0 0 1,252 1,275 1,238 400,531 501,210,611
플리토 (300080) 18,870 -560 -2.88 19,410 19,630 18,740 95,074 1,815,896,920
라온피플 (300120) 4,145 -80 -1.89 4,230 4,295 4,145 30,157 127,014,050
바이브컴퍼니 (301300) 4,630 -75 -1.59 4,705 4,745 4,620 38,627 180,035,095
이노메트리 (302430) 9,870 -340 -3.33 10,220 10,550 9,630 413,377 4,144,311,830
리메드 (302550) 3,020 -35 -1.15 3,095 3,095 3,000 45,062 136,149,227
지니틱스 (303030) 932 2 .22 935 951 929 26,090 24,364,981
프로티아 (303360) 3,325 35 1.06 3,385 3,385 3,255 23,527 77,892,845
이노뎁 (303530) 6,920 -90 -1.28 7,010 7,040 6,910 5,793 40,239,960
동국생명과학 (303810) 10,250 30 .29 10,320 10,590 10,200 283,729 2,948,831,405
솔트룩스 (304100) 23,750 -250 -1.04 24,850 24,900 23,600 196,569 4,758,614,900
에스바이오메딕스 (304360) 26,000 500 1.96 25,750 26,400 25,350 100,338 2,601,636,800
피플바이오 (304840) 2,785 20 .72 2,765 2,835 2,745 216,769 606,106,925
마이크로디지탈 (305090) 10,040 -130 -1.28 10,190 10,280 9,970 42,875 430,964,910
에스제이그룹 (306040) 4,560 65 1.45 4,530 4,565 4,415 14,345 63,760,650
네온테크 (306620) 2,425 -10 -.41 2,445 2,480 2,415 204,194 499,345,420
아이엘사이언스 (307180) 2,915 35 1.22 2,905 3,130 2,860 393,071 1,175,956,425
원바이오젠 (307280) 1,125 -5 -.44 1,130 1,138 1,125 25,668 28,946,891
국전약품 (307750) 3,285 -20 -.61 3,315 3,335 3,270 30,049 99,157,050
비투엔 (307870) 797 -19 -2.33 807 830 788 101,613 81,695,931
컴퍼니케이 (307930) 5,160 20 .39 5,170 5,205 5,100 33,070 170,752,160
바이젠셀 (308080) 2,910 -70 -2.35 2,970 3,050 2,910 64,407 190,734,744
까스텔바작 (308100) 2,745 15 .55 2,755 2,800 2,680 12,605 34,610,970
셀비온 (308430) 19,270 1850 10.62 17,420 20,000 17,370 2,348,453 45,673,609,395
오하임앤컴퍼니 (309930) 2,055 55 2.75 2,010 2,105 2,010 27,718 57,166,835
LB인베스트먼트 (309960) 3,590 -30 -.83 3,605 3,692 3,520 96,060 344,632,245
애니플러스 (310200) 3,010 -50 -1.63 3,045 3,095 2,995 159,902 484,165,755
보로노이 (310210) 138,000 -500 -.36 139,800 142,100 131,600 170,902 23,495,336,050
디와이씨 (310870) 1,511 11 .73 1,500 1,514 1,480 41,093 61,248,637
지오엘리먼트 (311320) 7,250 -200 -2.68 7,600 7,670 7,210 27,032 199,533,870
네오크레마 (311390) 7,000 230 3.4 6,760 7,050 6,760 69,437 479,653,890
CJ 바이오사이언스 (311690) 11,400 -110 -.96 11,520 11,730 11,300 39,966 456,889,780
에이에프더블류 (312610) 1,235 9 .73 1,265 1,265 1,216 37,262 45,682,509
캐리 (313760) 3,410 50 1.49 3,375 3,485 3,305 15,463 52,639,917
지놈앤컴퍼니 (314130) 2,415 -80 -3.21 2,480 2,595 2,415 126,340 310,035,497
알피바이오 (314140) 5,490 240 4.57 5,200 5,520 5,190 32,177 175,419,380
바이오다인 (314930) 13,300 700 5.56 12,720 13,650 12,720 206,070 2,745,217,665
딥노이드 (315640) 6,500 -320 -4.69 6,920 6,920 6,450 365,341 2,408,120,350
라닉스 (317120) 2,935 30 1.03 2,925 2,975 2,885 16,224 47,550,461
TS트릴리온 (317240) 291 1 .34 290 304 286 1,247,594 364,958,617
덕산테코피아 (317330) 26,100 -700 -2.61 27,100 27,750 26,100 178,600 4,801,319,625
캐리소프트 (317530) 6,440 50 .78 6,390 6,500 6,280 29,391 187,308,090
퀀타매트릭스 (317690) 4,580 -35 -.76 4,615 4,840 4,570 154,060 723,488,309
엑스페릭스 (317770) 3,910 110 2.89 3,830 3,960 3,720 397,733 1,544,545,272
에스피시스템스 (317830) 8,590 -340 -3.81 8,970 9,070 8,560 146,050 1,281,283,920
대모 (317850) 9,090 -70 -.76 9,170 9,250 9,090 46,732 427,958,785
엔바이오니아 (317870) 17,400 410 2.41 16,990 17,750 16,990 17,175 299,694,310
KBG (318000) 4,895 -20 -.41 4,940 4,945 4,855 5,867 28,659,381
팜스빌 (318010) 3,530 60 1.73 3,490 3,575 3,490 6,289 22,318,455
포인트모바일 (318020) 2,900 -30 -1.02 2,990 2,990 2,895 7,532 21,979,765
셀바이오휴먼텍 (318160) 4,190 -15 -.36 4,205 4,235 4,150 62,920 264,163,385
비비씨 (318410) 7,580 20 .26 7,600 7,660 7,535 7,141 54,075,235
현대무벡스 (319400) 3,525 -30 -.84 3,560 3,620 3,510 205,582 729,723,613
피에스케이 (319660) 18,340 -110 -.6 18,880 18,880 18,300 261,431 4,832,648,675
한울반도체 (320000) 2,400 -80 -3.23 2,480 2,495 2,400 62,852 153,663,765
프로이천 (321260) 2,200 -95 -4.14 2,310 2,310 2,200 178,394 397,342,650
센서뷰 (321370) 1,311 -37 -2.74 1,335 1,374 1,301 186,174 246,216,805
티움바이오 (321550) 3,295 60 1.85 3,345 3,395 3,240 32,969 108,715,706
아티스트유나이티드 (321820) 10,020 -30 -.3 10,140 10,230 9,990 49,144 495,022,285
티라유텍 (322180) 5,680 -160 -2.74 5,750 5,890 5,400 158,257 901,341,315
오로스테크놀로지 (322310) 22,700 150 .67 23,900 24,050 22,600 44,970 1,045,293,275
제이엘케이 (322510) 7,480 -60 -.8 7,620 7,750 7,350 122,010 910,657,340
코퍼스코리아 (322780) 819 -14 -1.68 841 858 809 69,509 56,716,092
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 30,250 -700 -2.26 31,300 31,550 30,050 402,763 12,397,038,925
다원넥스뷰 (323350) 6,490 130 2.04 6,510 6,530 6,250 74,041 472,960,645
박셀바이오 (323990) 8,960 -140 -1.54 9,090 9,290 8,900 70,796 641,801,260
RF머트리얼즈 (327260) 6,020 -200 -3.22 6,180 6,240 6,000 14,963 91,991,800
루닛 (328130) 52,400 -1200 -2.24 53,700 54,300 52,300 304,164 16,059,660,250
솔트웨어 (328380) 920 6 .66 914 940 911 59,674 54,802,680
위더스제약 (330350) 6,210 -120 -1.9 6,330 6,360 6,210 28,790 180,638,945
스톤브릿지벤처스 (330730) 3,955 45 1.15 3,910 4,015 3,910 56,848 224,764,210
네패스아크 (330860) 11,690 -210 -1.76 12,050 12,150 11,650 22,814 270,762,415
포커스에이치엔에스 (331380) 1,922 -13 -.67 1,982 1,982 1,896 46,317 88,407,689
밸로프 (331520) 839 -22 -2.56 887 887 807 734,946 613,033,152
셀레믹스 (331920) 3,050 -30 -.97 3,080 3,135 3,010 20,896 63,782,129
누보 (332290) 1,006 -46 -4.37 1,052 1,052 1,000 133,086 135,108,563
아이디피 (332370) 4,525 50 1.12 4,475 4,530 4,475 7,739 34,937,695
와이팜 (332570) 3,900 0 0 3,905 3,970 3,885 515,163 2,018,448,899
모코엠시스 (333050) 1,277 14 1.11 1,257 1,277 1,228 37,723 46,694,456
일승 (333430) 4,760 -190 -3.84 4,920 4,985 4,760 883,229 4,292,509,328
엔시스 (333620) 8,060 -110 -1.35 8,180 8,250 8,060 20,853 169,793,670
프레스티지바이오로직스 (334970) 4,250 35 .83 4,205 4,275 4,155 58,512 246,470,420
프리시젼바이오 (335810) 2,730 5 .18 2,730 2,770 2,660 4,759 12,918,555
윙스풋 (335870) 2,260 -40 -1.74 2,280 2,385 2,225 18,515 42,136,065
비올 (335890) 7,970 -210 -2.57 8,220 8,310 7,960 563,149 4,552,721,520
웨이버스 (336060) 1,286 5 .39 1,278 1,310 1,277 327,976 423,001,045
원텍 (336570) 6,580 -370 -5.32 7,010 7,020 6,560 1,535,273 10,318,872,495
탑런토탈솔루션 (336680) 9,220 -130 -1.39 9,350 9,430 9,200 28,139 261,827,250
브랜드엑스코퍼레이션 (337930) 6,390 -10 -.16 6,400 6,520 6,300 97,934 622,533,315
뷰노 (338220) 21,900 -350 -1.57 22,250 22,600 21,750 63,888 1,409,379,850
와이바이오로직스 (338840) 7,000 -240 -3.31 7,260 7,450 7,000 122,318 870,943,540
아이비김영 (339950) 1,995 -25 -1.24 2,035 2,035 1,991 129,125 259,032,836
다보링크 (340360) 1,492 -18 -1.19 1,518 1,533 1,400 1,696,874 2,478,190,628
세림B&G (340440) 1,322 -2 -.15 1,365 1,365 1,307 17,608 23,387,152
티앤엘 (340570) 74,200 -3400 -4.38 77,300 77,400 74,200 89,804 6,729,519,350
씨유박스 (340810) 3,180 -50 -1.55 3,230 3,285 3,065 7,129 22,819,692
유일에너테크 (340930) 2,005 -80 -3.84 2,075 2,105 1,999 228,431 465,303,290
이노진 (344860) 1,675 -7 -.42 1,666 1,700 1,666 30,817 51,675,355
센코 (347000) 2,215 -55 -2.42 2,270 2,305 2,205 51,412 114,878,694
라이프시맨틱스 (347700) 7,310 -30 -.41 7,350 7,620 7,230 88,384 650,617,350
피엔케이피부임상연구센타 (347740) 2,205 -65 -2.86 2,270 2,275 2,180 60,275 133,762,240
핌스 (347770) 1,510 -1 -.07 1,520 1,520 1,485 5,799 8,687,788
디앤디파마텍 (347850) 50,600 2150 4.44 48,650 52,600 48,650 246,451 12,570,323,375
알체라 (347860) 1,351 -25 -1.82 1,376 1,402 1,348 133,701 183,354,850
엠투아이 (347890) 5,510 100 1.85 5,400 5,510 5,320 12,071 65,608,580
모비릭스 (348030) 4,535 -10 -.22 4,650 4,720 4,535 3,265 14,982,405
큐라티스 (348080) 690 83 13.67 607 720 607 1,314,158 887,229,573
고바이오랩 (348150) 4,690 -10 -.21 4,655 4,745 4,650 17,056 79,700,973
넥스틴 (348210) 51,000 -2000 -3.77 53,600 53,800 51,000 74,100 3,841,116,750
뉴로메카 (348340) 29,900 -50 -.17 30,600 31,000 29,550 116,556 3,522,098,275
위드텍 (348350) 7,160 -70 -.97 7,220 7,260 7,110 7,257 51,872,000
엔켐 (348370) 85,100 -1000 -1.16 87,000 91,700 85,100 371,662 32,467,242,250
에스에이티이엔지 (351320) 2,220 -65 -2.84 2,330 2,330 2,205 45,587 101,865,905
이삭엔지니어링 (351330) 7,430 -140 -1.85 7,580 7,700 7,300 25,560 191,252,630
차이커뮤니케이션 (351870) 8,710 60 .69 8,630 8,800 8,590 28,200 244,685,270
스톰테크 (352090) 3,315 -45 -1.34 3,365 3,385 3,315 93,162 311,632,965
씨앤씨인터내셔널 (352480) 44,350 2900 7 42,100 45,550 40,700 881,405 38,219,385,350
씨앤투스 (352700) 2,555 -45 -1.73 2,610 2,650 2,555 30,863 79,867,640
클리노믹스 (352770) 592 0 0 666 700 576 24,182,083 15,923,691,861
오비고 (352910) 4,940 -45 -.9 5,130 5,130 4,920 46,546 232,251,560
인바이오 (352940) 2,225 15 .68 2,225 2,275 2,210 3,591 7,953,495
휴럼 (353190) 698 2 .29 702 702 696 18,445 12,868,629
오토앤 (353590) 3,995 -15 -.37 4,050 4,055 3,975 7,139 28,612,063
이지바이오 (353810) 4,645 25 .54 4,625 4,720 4,520 276,965 1,280,711,232
엔젠바이오 (354200) 1,735 -14 -.8 1,749 1,773 1,699 79,319 136,689,767
알멕 (354320) 31,100 -2200 -6.61 32,400 32,550 30,800 504,873 16,006,716,750
코스텍시스 (355150) 6,810 60 .89 6,800 7,300 6,700 146,411 1,024,035,175
크라우드웍스 (355390) 7,040 60 .86 6,950 7,280 6,880 52,566 370,790,050
에이텀 (355690) 7,410 80 1.09 7,330 7,410 7,140 12,808 93,047,635
엑스게이트 (356680) 8,920 290 3.36 9,320 9,590 8,850 9,686,275 89,884,142,750
티엘비 (356860) 19,020 190 1.01 19,440 19,780 19,020 562,378 10,914,843,025
싸이버원 (356890) 4,290 240 5.93 4,030 4,470 4,030 743,802 3,176,370,427
에이치피오 (357230) 2,570 -15 -.58 2,600 2,610 2,540 9,214 23,550,250
석경에이티 (357550) 49,300 550 1.13 49,700 49,700 48,450 7,396 363,199,900
아모센스 (357580) 6,490 190 3.02 6,300 6,490 6,200 13,686 85,973,475
솔브레인 (357780) 200,000 -2500 -1.23 205,000 211,000 199,900 58,872 11,951,224,700
SKAI (357880) 2,110 105 5.24 2,040 2,165 1,985 326,486 681,033,350
지아이이노베이션 (358570) 15,950 400 2.57 15,900 16,280 15,290 1,280,180 20,203,549,635
씨엔알리서치 (359090) 1,078 -14 -1.28 1,090 1,092 1,073 67,067 72,515,932
탑머티리얼 (360070) 30,100 -1250 -3.99 31,750 32,050 30,100 57,863 1,777,500,475
코셈 (360350) 7,460 -150 -1.97 7,610 7,800 7,390 53,468 406,153,735
제노코 (361390) 18,940 400 2.16 18,510 19,420 18,510 160,235 3,065,362,165
알비더블유 (361570) 2,760 -225 -7.54 3,030 3,030 2,760 158,294 454,854,437
삼영에스앤씨 (361670) 4,585 80 1.78 4,570 4,635 4,480 2,104 9,571,205
청담글로벌 (362320) 5,450 -290 -5.05 5,770 5,840 5,440 189,367 1,055,152,470
드림인사이트 (362990) 2,135 5 .23 2,120 2,180 2,105 298,531 635,548,889
진시스템 (363250) 10,350 -340 -3.18 10,780 10,830 9,960 83,506 851,801,135
모비데이즈 (363260) 1,931 -16 -.82 1,947 1,985 1,930 191,550 373,466,941
큐라클 (365270) 6,750 10 .15 6,750 6,950 6,530 166,805 1,116,521,965
에스와이스틸텍 (365330) 6,110 -210 -3.32 6,300 6,360 6,110 434,232 2,706,426,275
성일하이텍 (365340) 34,200 -1400 -3.93 35,600 35,900 34,200 56,310 1,952,032,275
하이딥 (365590) 618 -3 -.48 636 640 614 237,180 149,048,007
브이씨 (365900) 3,900 5 .13 3,895 4,210 3,795 44,352 176,042,595
공구우먼 (366030) 4,430 -70 -1.56 4,500 4,610 4,425 65,966 295,689,277
플래티어 (367000) 4,095 10 .24 4,095 4,100 4,050 4,622 18,846,790
아이씨에이치 (368600) 3,030 -20 -.66 3,050 3,100 2,990 52,309 158,803,020
파이버프로 (368770) 8,220 1340 19.48 7,000 8,650 6,950 24,267,257 196,433,143,055
오에스피 (368970) 2,485 15 .61 2,475 2,510 2,465 30,821 76,210,949
블리츠웨이스튜디오 (369370) 1,575 2 .13 1,573 1,575 1,558 6,486 10,201,236
퓨런티어 (370090) 17,910 -1010 -5.34 19,490 19,490 17,900 162,317 2,985,938,940
풍원정밀 (371950) 12,990 -90 -.69 12,960 13,300 12,600 180,978 2,340,351,255
윤성에프앤씨 (372170) 37,400 -1200 -3.11 39,150 39,800 37,400 44,381 1,698,228,225
큐로셀 (372320) 28,950 -100 -.34 29,400 29,600 28,600 49,539 1,430,857,425
아이티아이즈 (372800) 4,510 95 2.15 4,510 4,550 4,380 1,438 6,527,195
엑셀세라퓨틱스 (373110) 4,335 -5 -.12 4,445 4,500 4,315 82,035 359,513,405
데이원컴퍼니 (373160) 6,690 -160 -2.34 6,850 7,080 6,650 48,703 334,242,245
엠아이큐브솔루션 (373170) 7,960 -170 -2.09 8,080 8,150 7,900 6,022 48,139,445
엑스플러스 (373200) 593 -1 -.17 594 596 590 219,337 129,889,844
피코그램 (376180) 2,290 -20 -.87 2,310 2,340 2,280 34,979 80,417,310
에이치이엠파마 (376270) 21,000 200 .96 21,000 21,450 20,550 73,721 1,544,709,975
씨유테크 (376290) 3,290 -15 -.45 3,305 3,350 3,230 25,193 81,955,734
디어유 (376300) 37,500 -1200 -3.1 38,600 39,350 37,300 282,588 10,692,629,350
노을 (376930) 2,510 -5 -.2 2,515 2,560 2,510 245,446 620,095,178
원티드랩 (376980) 6,160 70 1.15 6,100 6,200 5,930 70,427 427,554,960
비트맥스 (377030) 1,741 -47 -2.63 1,788 1,806 1,700 291,560 509,229,939
프롬바이오 (377220) 1,900 -5 -.26 1,918 1,923 1,791 59,346 110,387,548
이지트로닉스 (377330) 5,130 100 1.99 5,050 5,540 4,970 97,374 512,343,913
리파인 (377450) 11,380 -120 -1.04 11,640 11,640 11,180 30,674 346,745,915
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,850 -500 -2.72 18,540 19,220 17,800 220,530 4,046,770,585
필에너지 (378340) 15,200 -280 -1.81 15,640 15,770 15,110 161,015 2,471,315,255
샤페론 (378800) 3,425 170 5.22 3,260 3,800 3,255 5,704,965 20,270,477,534
옵티코어 (380540) 1,444 -46 -3.09 1,490 1,540 1,403 1,059,726 1,567,856,233
제닉스 (381620) 10,120 -360 -3.44 10,530 10,690 10,110 131,185 1,360,984,840
온코크로스 (382150) 10,350 930 9.87 9,420 11,170 9,420 7,196,794 76,857,731,080
지아이텍 (382480) 2,205 -10 -.45 2,210 2,225 2,185 70,269 154,532,776
지앤비에스 에코 (382800) 3,785 -45 -1.17 3,835 3,870 3,690 87,645 328,365,117
원준 (382840) 10,010 -220 -2.15 10,470 10,470 10,010 58,990 600,264,830
범한퓨얼셀 (382900) 14,490 -600 -3.98 15,100 15,220 14,350 71,129 1,043,276,680
에코프로에이치엔 (383310) 27,850 -800 -2.79 29,050 29,150 27,850 90,699 2,562,372,225
디티앤씨알오 (383930) 6,310 50 .8 6,200 6,390 6,200 136,324 861,297,205
코어라인소프트 (384470) 8,350 100 1.21 8,220 8,630 8,210 72,036 607,653,265
파인메딕스 (387570) 10,970 170 1.57 10,900 12,470 10,540 7,467,370 86,320,892,705
지투파워 (388050) 7,250 -160 -2.16 7,430 7,550 7,230 139,482 1,027,794,075
유일로보틱스 (388720) 64,200 -2200 -3.31 66,800 67,200 62,900 247,662 15,953,523,950
라이콤 (388790) 2,540 10 .4 2,575 2,615 2,540 130,773 336,964,820
파로스아이바이오 (388870) 6,970 -60 -.85 7,050 7,150 6,930 34,368 241,411,645
자람테크놀로지 (389020) 40,500 -600 -1.46 42,000 42,100 40,050 49,702 2,023,928,525
지니너스 (389030) 1,300 -10 -.76 1,310 1,325 1,260 565,956 685,057,686
포바이포 (389140) 7,000 -450 -6.04 7,450 7,480 6,830 777,059 5,485,762,320
대명에너지 (389260) 12,070 -80 -.66 12,150 12,150 11,970 15,217 183,271,000
인벤티지랩 (389470) 14,550 530 3.78 14,200 14,780 14,120 93,543 1,356,223,735
에스비비테크 (389500) 20,650 -600 -2.82 21,500 21,500 20,550 28,083 583,269,300
넥스트바이오메디컬 (389650) 44,200 -900 -2 45,250 45,550 44,100 110,787 4,954,316,075
유디엠텍 (389680) 681 -15 -2.16 696 707 681 219,902 152,072,991
코닉오토메이션 (391710) 1,655 -35 -2.07 1,700 1,700 1,655 41,431 69,678,625
토마토시스템 (393210) 6,610 1330 25.19 5,340 6,860 5,330 20,493,268 134,397,691,455
더블유씨피 (393890) 8,810 60 .69 8,890 9,050 8,720 383,891 3,412,736,660
대진첨단소재 (393970) 13,160 -80 -.6 13,210 14,250 12,910 5,576,966 76,057,160,135
오픈엣지테크놀로지 (394280) 13,340 -660 -4.71 14,200 14,390 13,330 196,666 2,672,383,975
쓰리빌리언 (394800) 5,740 260 4.74 5,520 5,940 5,520 2,158,210 12,511,544,325
넥스트칩 (396270) 8,160 -220 -2.63 8,580 8,580 8,150 120,449 1,002,732,070
세아메카닉스 (396300) 2,280 5 .22 2,305 2,345 2,280 62,299 143,854,332
워트 (396470) 8,750 -230 -2.56 9,100 9,190 8,750 165,218 1,477,464,695
에이프릴바이오 (397030) 16,580 -20 -.12 16,740 17,050 16,550 131,012 2,196,859,420
에스지헬스케어 (398120) 3,005 -95 -3.06 3,095 3,180 3,005 69,221 214,022,985
가온칩스 (399720) 47,100 -1550 -3.19 49,300 49,350 47,100 123,509 5,912,456,250
코난테크놀로지 (402030) 21,250 -50 -.23 21,700 21,750 21,000 29,608 631,025,650
그린리소스 (402490) 16,930 -1290 -7.08 18,060 18,070 16,500 792,095 13,724,413,575
우듬지팜 (403490) 1,475 -53 -3.47 1,529 1,531 1,470 1,583,979 2,370,466,556
HPSP (403870) 27,250 -550 -1.98 28,500 28,550 27,150 810,212 22,403,254,625
플라즈맵 (405000) 783 180 29.85 620 783 620 1,383,444 1,073,006,179
큐알티 (405100) 12,940 -210 -1.6 13,150 13,360 12,900 15,140 198,469,475
나라셀라 (405920) 2,580 -95 -3.55 2,660 2,680 2,580 15,587 40,924,925
뷰티스킨 (406820) 13,190 -340 -2.51 13,800 13,800 13,120 12,839 172,421,235
꿈비 (407400) 8,000 90 1.14 7,910 8,190 7,830 45,159 358,830,315
스튜디오미르 (408900) 3,350 -165 -4.69 3,480 3,585 3,305 1,170,238 4,027,463,506
메쎄이상 (408920) 2,170 20 .93 2,150 2,175 2,125 2,220 4,793,595
샌즈랩 (411080) 8,080 300 3.86 7,780 8,950 7,780 3,329,627 28,134,424,190
레이저쎌 (412350) 3,695 -15 -.4 3,715 3,815 3,635 44,390 164,425,594
제일엠앤에스 (412540) 6,680 -30 -.45 6,750 7,130 6,620 107,238 738,299,405
엠오티 (413390) 8,870 -440 -4.73 9,430 9,850 8,800 906,935 8,527,297,470
씨피시스템 (413630) 1,595 -29 -1.79 1,639 1,641 1,581 59,193 95,128,970
비아이매트릭스 (413640) 10,860 -190 -1.72 11,010 11,340 10,830 73,417 809,251,225
스튜디오삼익 (415380) 8,000 20 .25 8,030 8,030 7,830 2,927 23,213,345
신성에스티 (416180) 33,300 -1450 -4.17 35,000 35,000 33,300 52,445 1,787,654,250
나노팀 (417010) 6,800 -50 -.73 6,840 6,990 6,760 73,401 501,965,520
핑거스토리 (417180) 2,260 -10 -.44 2,255 2,270 2,215 47,851 106,964,256
LS머트리얼즈 (417200) 10,960 90 .83 10,880 11,360 10,880 453,277 5,033,314,480
제이아이테크 (417500) 3,370 -95 -2.74 3,475 3,495 3,190 97,328 326,794,314
트루엔 (417790) 9,830 -280 -2.77 10,080 10,180 9,800 51,151 508,887,595
저스템 (417840) 8,400 -180 -2.1 8,770 8,770 8,400 21,879 185,746,195
오브젠 (417860) 8,280 -40 -.48 8,260 8,400 8,210 2,012 16,611,035
모델솔루션 (417970) 11,700 -30 -.26 11,730 11,900 11,680 7,784 91,694,060
신한제10호스팩 (418210) 2,105 -5 -.24 2,110 2,110 2,105 27,263 57,502,375
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,790 -65 -2.28 2,855 2,895 2,780 54,731 154,320,877
밀리의서재 (418470) 13,390 -30 -.22 13,500 13,650 13,390 22,402 302,751,260
제이오 (418550) 10,430 -40 -.38 10,600 11,000 10,430 170,439 1,816,568,915
이에이트 (418620) 3,700 110 3.06 3,650 3,800 3,555 67,364 245,328,455
삼기이브이 (419050) 1,618 -12 -.74 1,641 1,648 1,608 60,717 98,706,841
엔젯 (419080) 8,990 -310 -3.33 9,300 9,380 8,940 21,198 192,580,610
산돌 (419120) 6,630 -90 -1.34 6,800 6,830 6,630 38,378 257,666,680
SAMG엔터 (419530) 30,900 1700 5.82 29,800 32,000 29,300 614,018 19,083,530,475
비스토스 (419540) 1,650 -19 -1.14 1,669 1,678 1,649 67,299 111,198,678
제이투케이바이오 (420570) 12,800 -670 -4.97 13,470 13,520 12,780 197,754 2,589,383,905
기가비스 (420770) 28,750 -850 -2.87 30,100 30,300 28,750 52,305 1,543,158,925
벨로크 (424760) 812 22 2.78 806 828 806 9,695 7,867,638
스마트레이더시스템 (424960) 11,380 -310 -2.65 11,800 12,060 11,380 218,225 2,546,111,390
마이크로투나노 (424980) 6,050 -50 -.82 6,100 6,140 5,970 5,668 34,326,445
티이엠씨 (425040) 7,070 -330 -4.46 7,440 7,480 7,070 340,638 2,449,182,725
티에프이 (425420) 18,560 110 .6 18,670 19,170 18,350 36,784 687,398,500
시지트로닉스 (429270) 4,285 -90 -2.06 4,350 4,460 4,265 15,993 69,222,245
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,310 440 9.03 4,825 6,090 4,825 5,263,409 30,024,887,837
유안타제9호스팩 (430700) 2,105 -5 -.24 2,105 2,105 2,105 146,553 308,494,075
케이쓰리아이 (431190) 4,465 -20 -.45 4,480 4,560 4,430 22,619 101,308,495
와이랩 (432430) 5,960 -50 -.83 6,120 6,120 5,940 73,916 442,038,935
케이엔에스 (432470) 12,450 -130 -1.03 12,740 12,930 12,400 62,438 794,337,555
퀄리타스반도체 (432720) 16,340 -860 -5 18,370 19,140 16,340 6,040,910 109,196,537,615
엠에프씨 (432980) 4,270 -130 -2.95 4,450 4,465 4,205 134,090 574,318,277
모니터랩 (434480) 4,340 70 1.64 4,310 4,655 4,290 839,297 3,754,902,328
유안타제10호스팩 (435380) 2,110 0 0 2,110 2,115 2,105 20,323 42,834,720
에르코스 (435570) 7,720 -390 -4.81 8,190 8,300 7,650 584,223 4,643,409,730
하나금융25호스팩 (435620) 10,550 10 .09 10,540 10,560 10,540 7,859 82,834,180
에스케이증권제8호스팩 (435870) 2,107 -3 -.14 2,110 2,110 2,107 929 1,957,736
삼현 (437730) 12,940 -460 -3.43 13,550 13,620 12,910 665,164 8,761,496,350
엔에이치스팩24호 (437780) 2,120 0 0 2,115 2,120 2,110 9,605 20,302,630
엔에이치스팩25호 (438580) 2,130 0 0 2,135 2,135 2,115 727 1,541,535
버넥트 (438700) 3,535 10 .28 3,545 3,630 3,385 177,558 622,023,630
마녀공장 (439090) 19,170 -330 -1.69 19,600 19,800 19,160 338,403 6,579,003,490
삼성스팩7호 (439250) 10,530 10 .1 10,530 10,550 10,520 15,990 168,335,855
엔에이치스팩26호 (439410) 2,120 0 0 2,115 2,125 2,110 13,580 28,685,430
블루엠텍 (439580) 10,840 -440 -3.9 11,440 11,450 10,830 129,819 1,436,847,670
IBKS제20호스팩 (439730) 2,110 5 .24 2,105 2,110 2,105 14,519 30,562,770
파두 (440110) 13,820 -70 -.5 14,050 14,380 13,750 166,691 2,333,877,320
HB인베스트먼트 (440290) 1,722 -8 -.46 1,730 1,741 1,718 17,219 29,708,765
오픈놀 (440320) 7,870 -30 -.38 7,890 7,950 7,650 118,589 924,747,220
교보13호스팩 (440790) 2,145 0 0 2,145 2,145 2,130 14,225 30,355,985
엔에이치스팩27호 (440820) 2,105 0 0 2,105 2,110 2,105 15,371 32,392,722
파인엠텍 (441270) 5,250 -40 -.76 5,400 5,400 5,250 93,929 495,674,500
유진스팩9호 (442130) 2,120 0 0 2,120 2,120 2,110 19,602 41,401,185
대신밸런스제14호스팩 (442310) 2,130 0 0 2,120 2,130 2,110 21,874 46,270,405
IBKS제21호스팩 (442770) 2,155 -15 -.69 2,170 2,170 2,150 1,000 2,152,545
미래에셋드림스팩1호 (442900) 10,230 0 0 10,230 10,250 10,210 9,786 100,105,550
레뷰코퍼레이션 (443250) 13,430 -180 -1.32 13,510 13,650 13,160 40,613 541,789,560
에스피소프트 (443670) 7,870 -20 -.25 7,920 8,350 7,810 423,208 3,401,773,235
유안타제11호스팩 (444920) 2,035 5 .25 2,040 2,040 2,030 10,537 21,390,800
에이직랜드 (445090) 32,450 -650 -1.96 34,400 34,450 32,200 123,800 4,144,077,300
퓨릿 (445180) 6,010 -140 -2.28 6,160 6,240 5,990 18,452 112,152,340
비엔케이제1호스팩 (445360) 2,115 5 .24 2,110 2,115 2,105 6,253 13,180,725
큐리옥스바이오시스템즈 (445680) 14,380 320 2.28 14,190 14,670 14,060 68,532 987,088,195
신영스팩9호 (445970) 2,160 -15 -.69 2,185 2,185 2,155 3,758 8,129,570
유안타제12호스팩 (446150) 2,145 30 1.42 2,120 2,200 2,120 49,916 107,157,795
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,790 -75 -1.94 3,900 3,940 3,780 413,861 1,599,802,319
하나26호스팩 (446750) 2,075 5 .24 2,075 2,075 2,070 2,209 4,573,790
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,950 70 .35 19,780 20,300 19,690 11,364 226,353,020
하나27호스팩 (448370) 2,080 0 0 2,080 2,080 2,070 2,335 4,839,900
코츠테크놀로지 (448710) 18,850 500 2.72 18,600 19,390 18,450 94,741 1,793,184,970
삼성스팩8호 (448740) 10,290 0 0 10,280 10,310 10,280 9,493 97,764,185
IBKS제22호스팩 (448760) 2,225 5 .23 2,230 2,230 2,200 301 669,395
미래에셋비전스팩3호 (448830) 2,140 -5 -.23 2,145 2,145 2,130 6,717 14,308,400
유안타제13호스팩 (449020) 2,050 0 0 2,050 2,055 2,050 30,721 63,107,177
하이제8호스팩 (450050) 2,090 10 .48 2,080 2,090 2,075 3,143 6,555,700
하스 (450330) 8,900 80 .91 8,850 9,420 8,800 159,380 1,455,366,515
인스웨이브시스템즈 (450520) 4,130 20 .49 4,080 4,235 4,080 111,142 462,843,647
유안타제14호스팩 (450940) 2,040 0 0 2,040 2,045 2,040 2,927 5,972,770
아스테라시스 (450950) 9,000 -300 -3.23 9,300 9,340 8,950 258,725 2,348,086,535
아이엠티 (451220) 10,000 -130 -1.28 10,220 10,460 10,000 33,843 342,823,495
삐아 (451250) 10,090 -210 -2.04 10,300 10,420 10,085 201,671 2,055,239,215
엔에이치스팩29호 (451700) 2,025 5 .25 2,020 2,025 2,015 69,716 140,828,127
컨텍 (451760) 10,980 -30 -.27 10,970 11,150 10,970 37,718 415,886,915
제이엔비 (452160) 5,540 -10 -.18 5,760 5,760 5,490 21,126 117,599,780
한빛레이저 (452190) 6,830 540 8.59 6,280 6,900 6,200 6,859,588 45,442,495,930
민테크 (452200) 4,205 -55 -1.29 4,270 4,380 4,205 49,370 210,745,602
한선엔지니어링 (452280) 7,750 -110 -1.4 7,870 8,150 7,750 249,356 1,987,057,350
캡스톤파트너스 (452300) 2,750 35 1.29 2,720 2,835 2,720 198,224 550,488,680
이닉스 (452400) 9,160 -400 -4.18 9,600 9,600 9,160 13,294 124,387,030
사피엔반도체 (452430) 19,970 -80 -.4 20,600 21,450 19,970 278,302 5,744,594,955
피아이이 (452450) 11,370 -720 -5.96 12,150 12,290 11,360 5,278,018 63,096,609,875
상상인제4호스팩 (452670) 2,000 -5 -.25 2,000 2,005 2,000 7,606 15,212,540
신한제11호스팩 (452980) 1,996 -2 -.1 1,998 1,998 1,993 16,294 32,497,852
그리드위즈 (453450) 15,540 -260 -1.65 15,800 16,080 15,540 19,839 313,210,830
에이에스텍 (453860) 21,200 -900 -4.07 22,100 22,150 21,050 63,546 1,359,561,500
하나29호스팩 (454640) 2,070 0 0 2,080 2,080 2,060 1,149 2,369,010
하나28호스팩 (454750) 2,020 5 .25 2,020 2,025 2,020 4,763 9,621,485
KB제25호스팩 (455250) 2,120 5 .24 2,125 2,125 2,100 2,118 4,461,605
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 27,000 -600 -2.17 28,000 28,150 27,000 120,820 3,301,007,825
에스케이증권제9호스팩 (455910) 2,080 10 .48 2,085 2,085 2,060 2,659 5,483,515
아이씨티케이 (456010) 13,210 630 5.01 13,130 14,400 12,680 16,368,488 223,484,943,050
이엔셀 (456070) 17,400 220 1.28 17,200 17,890 17,200 377,396 6,607,812,935
DB금융스팩11호 (456440) 2,190 5 .23 2,195 2,205 2,175 48,378 106,269,567
교보14호스팩 (456490) 2,125 5 .24 2,130 2,130 2,110 2,816 5,954,601
한켐 (457370) 9,310 -30 -.32 9,490 9,550 9,300 41,987 393,636,255
대신밸런스제15호스팩 (457390) 2,700 0 0 2,700 2,735 2,685 81,939 221,745,415
우진엔텍 (457550) 18,090 -260 -1.42 18,300 18,755 18,090 70,669 1,300,156,050
벡트 (457600) 4,010 270 7.22 3,710 4,420 3,710 1,762,268 7,265,303,113
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,080 0 0 2,085 2,140 2,080 1,271 2,656,710
KB제26호스팩 (458320) 3,020 0 0 0 0 0 0 0
한국제12호스팩 (458610) 2,140 0 0 2,145 2,145 2,115 1,223 2,593,610
성우 (458650) 18,130 -1090 -5.67 19,430 19,970 18,130 277,102 5,234,735,395
씨어스테크놀로지 (458870) 13,890 -70 -.5 14,000 14,430 13,500 67,470 950,434,805
위츠 (459100) 7,720 -180 -2.28 7,990 8,130 7,720 147,297 1,153,733,510
아이빔테크놀로지 (460470) 4,930 -120 -2.38 5,090 5,120 4,915 90,684 451,644,915
에스엠씨지 (460870) 3,845 -240 -5.88 4,235 4,390 3,685 22,306,983 89,374,685,993
현대힘스 (460930) 16,310 -100 -.61 16,460 16,580 16,290 160,054 2,629,571,690
피앤에스미캐닉스 (460940) 13,690 -740 -5.13 14,640 14,690 13,690 122,145 1,716,631,075
아이엠비디엑스 (461030) 10,040 -60 -.59 10,100 10,300 9,970 74,097 748,304,290
아이스크림미디어 (461300) 13,530 -270 -1.96 15,740 15,790 13,530 586,025 8,610,334,980
에이치엠씨제6호스팩 (462020) 2,015 0 0 2,015 2,015 2,000 500 1,005,075
이노스페이스 (462350) 20,050 -100 -.5 20,300 20,700 20,050 29,214 594,229,775
라메디텍 (462510) 8,030 -320 -3.83 8,370 8,510 8,010 59,193 487,319,380
아이지넷 (462980) 3,360 -35 -1.03 3,420 3,450 3,355 109,512 370,884,018
모티브링크 (463480) 11,150 10 .09 11,460 12,120 11,150 3,778,366 44,107,280,300
에스오에스랩 (464080) 11,630 -530 -4.36 12,750 12,750 11,620 622,388 7,487,680,315
티디에스팜 (464280) 13,660 -360 -2.57 14,040 14,250 13,600 43,784 608,337,090
한국제13호스팩 (464440) 2,120 0 0 2,120 2,120 2,115 68 143,960
아이언디바이스 (464500) 3,975 -25 -.63 4,050 4,140 3,970 233,168 940,821,787
닷밀 (464580) 5,710 -130 -2.23 5,840 5,990 5,710 42,967 249,798,285
KB제27호스팩 (464680) 1,992 -8 -.4 1,995 1,998 1,991 9,160 18,249,767
교보15호스팩 (465320) 2,095 0 0 2,095 2,095 2,095 30 62,850
인스피언 (465480) 7,640 -180 -2.3 7,770 8,030 7,640 54,004 424,044,625
클로봇 (466100) 20,600 -1000 -4.63 21,950 22,000 20,500 4,248,735 89,581,942,625
사이냅소프트 (466410) 13,390 -410 -2.97 14,000 14,000 12,750 35,741 486,927,700
엔에이치스팩30호 (466910) 1,999 0 0 1,999 2,000 1,998 13,012 26,012,953
IBKS제23호스팩 (467930) 2,135 0 0 2,135 2,135 2,125 426 909,310
삼성스팩9호 (468510) 2,140 -15 -.7 2,165 2,165 2,120 58,182 124,560,235
유진스팩10호 (468760) 2,095 15 .72 2,095 2,100 2,070 752 1,561,705
IBKS제24호스팩 (469480) 2,120 -5 -.24 2,120 2,125 2,120 3,192 6,767,240
아이비젼웍스 (469750) 1,019 -38 -3.6 1,047 1,068 1,017 151,790 157,086,964
하나30호스팩 (469880) 2,000 0 0 2,000 2,000 1,995 147 293,898
하나31호스팩 (469900) 2,020 0 0 2,015 2,020 2,010 3,372 6,788,915
대신밸런스제17호스팩 (471050) 2,120 -5 -.24 2,135 2,135 2,105 638 1,348,615
셀로맥스사이언스 (471820) 5,010 95 1.93 4,930 5,180 4,920 45,668 229,971,685
신영스팩10호 (472220) 2,115 5 .24 2,100 2,115 2,100 54 113,880
에스케이증권제11호스팩 (472230) 2,045 0 0 2,045 2,050 2,030 595 1,213,745
폰드그룹 (472850) 5,630 -180 -3.1 5,820 5,890 5,600 53,099 302,934,555
에스케이증권제12호스팩 (473000) 2,070 5 .24 2,070 2,070 2,060 19 39,225
유안타제15호스팩 (473050) 2,005 11 .55 2,005 2,005 1,976 14,225 28,443,148
비엔케이제2호스팩 (473370) 2,015 0 0 2,015 2,015 2,010 244 491,440
에스케이증권제13호스팩 (473950) 2,015 -5 -.25 2,020 2,030 2,015 41 82,855
노머스 (473980) 20,600 -50 -.24 20,850 21,100 20,500 40,135 834,570,450
루미르 (474170) 9,990 -30 -.3 10,200 10,470 9,990 343,603 3,516,299,555
유안타제16호스팩 (474490) 2,000 -5 -.25 2,005 2,005 1,996 2,781 5,562,048
RF시스템즈 (474610) 5,650 90 1.62 5,540 5,860 5,530 691,058 3,963,391,480
신한제12호스팩 (474660) 2,060 -5 -.24 2,060 2,060 2,045 1,416 2,907,745
신한제13호스팩 (474930) 2,105 5 .24 2,100 2,105 2,100 420 882,060
하나32호스팩 (475240) 2,140 0 0 2,140 2,140 2,130 1,180 2,510,440
하나33호스팩 (475250) 2,105 10 .48 2,110 2,185 2,065 8,747 18,290,165
씨메스 (475400) 30,050 100 .33 30,450 30,950 29,350 410,365 12,424,661,475
미트박스 (475460) 10,660 -840 -7.3 11,200 11,730 10,660 769,371 8,602,637,065
에이럭스 (475580) 12,800 140 1.11 12,810 13,240 12,780 320,732 4,167,752,695
에스켐 (475660) 5,510 -60 -1.08 5,570 5,670 5,440 44,750 245,828,990
오름테라퓨틱 (475830) 27,050 -950 -3.39 28,200 28,650 27,000 577,549 16,043,948,700
토모큐브 (475960) 15,690 -270 -1.69 16,050 16,460 15,630 114,719 1,838,200,275
온코닉테라퓨틱스 (476060) 13,440 390 2.99 13,110 13,780 13,110 169,296 2,283,791,140
M83 (476080) 17,500 -490 -2.72 17,800 18,800 17,500 2,082,780 38,081,271,110
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,991 0 0 1,992 1,992 1,991 141 280,736
미래에셋비전스팩4호 (477380) 1,998 -2 -.1 1,999 2,000 1,944 16,659 33,002,853
미래에셋비전스팩5호 (477470) 2,040 0 0 2,030 2,040 2,025 2,156 4,376,611
한국제14호스팩 (477530) 2,685 10 .37 2,725 2,725 2,650 35,073 94,215,615
DB금융스팩12호 (477760) 2,055 0 0 2,055 2,065 2,055 19,827 40,838,342
이베스트스팩6호 (478110) 2,020 10 .5 2,020 2,020 2,010 290 584,410
KB제29호스팩 (478390) 2,050 0 0 2,035 2,055 2,035 30,563 62,649,085
미래에셋비전스팩6호 (478440) 2,005 0 0 2,005 2,005 1,996 2,865 5,719,371
블랙야크아이앤씨 (478560) 3,825 -125 -3.16 4,045 4,070 3,820 418,580 1,650,735,901
대신밸런스제18호스팩 (478780) 2,075 10 .48 2,065 2,085 2,065 70,248 145,951,640
한국제15호스팩 (479880) 2,025 -5 -.25 2,030 2,045 2,015 33,827 68,658,365
위너스 (479960) 21,150 2600 14.02 18,390 23,300 18,100 8,872,840 188,801,383,300
엔에이치스팩31호 (481890) 2,010 -5 -.25 2,005 2,015 2,005 26,265 52,793,215
교보16호스팩 (482520) 2,025 0 0 2,020 2,025 2,015 6,690 13,485,475
삼양엔씨켐 (482630) 17,690 -410 -2.27 18,200 18,530 17,500 309,089 5,508,314,135
미래에셋비전스팩7호 (482680) 1,984 -5 -.25 1,989 1,989 1,981 4,721 9,362,799
대신밸런스제19호스팩 (482690) 2,045 10 .49 2,045 2,045 2,035 3,903 7,968,940
하나34호스팩 (484130) 2,025 0 0 2,020 2,030 2,010 895 1,804,955
KB제30호스팩 (486630) 2,010 0 0 2,015 2,015 2,000 7,039 14,123,865
신한제14호스팩 (487360) 1,999 2 .1 1,997 2,000 1,992 6,937 13,821,690
키움제10호스팩 (487720) 2,040 0 0 2,040 2,055 2,040 1,022 2,085,050
신한제15호스팩 (487830) 2,015 5 .25 2,010 2,015 2,010 688 1,386,270
유진스팩11호 (488060) 2,015 0 0 2,010 2,015 2,010 4,932 9,913,580
교보17호스팩 (489210) 2,000 1 .05 1,999 2,000 1,998 942 1,882,604
키움제11호스팩 (489480) 1,998 -2 -.1 2,000 2,000 1,998 9,057 18,113,898
엘케이켐 (489500) 33,350 5250 18.68 29,550 36,500 29,400 3,733,491 127,120,727,950
디비금융제13호스팩 (489730) 1,997 0 0 1,998 1,998 1,979 21,727 43,362,011
KB제31호스팩 (492220) 1,999 1 .05 1,999 1,999 1,991 8,558 17,102,578
유안타제17호스팩 (493790) 1,988 2 .1 1,986 1,990 1,986 16,047 31,907,059
글로벌에스엠 (900070) 371 -3 -.8 379 379 369 32,934 12,285,894
애머릿지 (900100) 984 4 .41 1,004 1,035 969 78,023 77,728,660
이스트아시아홀딩스 (900110) 49 1 2.08 48 49 48 1,610,038 78,091,052
씨엑스아이 (900120) 55 0 0 55 55 53 1,243,831 67,077,989
크리스탈신소재 (900250) 906 0 0 912 916 895 251,977 228,314,144
로스웰 (900260) 576 8 1.41 579 596 571 41,533 24,086,720
헝셩그룹 (900270) 247 -5 -1.98 256 256 246 2,441,757 610,981,349
GRT (900290) 3,575 -30 -.83 3,630 3,650 3,560 230,099 828,172,063
오가닉티코스메틱 (900300) 380 3 .8 385 392 379 203,819 78,751,640
컬러레이 (900310) 859 -8 -.92 866 869 857 112,765 97,623,659
윙입푸드 (900340) 1,616 -16 -.98 1,631 1,645 1,616 99,443 161,747,096
SBI핀테크솔루션즈 (950110) 4,910 -5 -.1 4,930 4,935 4,900 4,739 23,263,135
엑세스바이오 (950130) 5,100 0 0 5,120 5,260 5,100 50,136 258,449,190
잉글우드랩 (950140) 7,880 250 3.28 7,690 7,910 7,470 192,547 1,467,907,040
코오롱티슈진 (950160) 49,000 2950 6.41 48,100 52,000 47,150 1,498,135 74,794,993,725
JTC (950170) 5,100 -60 -1.16 5,150 5,200 5,100 22,085 113,360,550
고스트스튜디오 (950190) 7,820 -10 -.13 7,830 7,880 7,720 6,634 51,721,250
소마젠 (950200) 3,780 -60 -1.56 3,850 3,850 3,735 29,855 112,842,840
네오이뮨텍 (950220) 1,062 -11 -1.03 1,081 1,090 1,060 198,790 213,185,247

Leave a Comment