KOSDAQ 20250327

KOSDAQ 일별 조회 데이터 [1796] (2025-03-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 180,000 -2600 -1.42 181,000 187,000 179,000 122,637 22,303,856,800
중앙에너비스 (000440) 13,560 20 .15 13,540 13,800 13,430 9,795 133,209,370
신라섬유 (001000) 1,031 -51 -4.71 1,120 1,129 1,025 545,232 580,709,864
안국약품 (001540) 6,660 80 1.22 6,620 6,790 6,620 52,320 351,749,710
무림SP (001810) 1,461 7 .48 1,454 1,493 1,436 26,157 38,110,197
이화공영 (001840) 1,615 212 15.11 1,428 1,823 1,423 4,148,184 6,931,601,527
피에스텍 (002230) 3,965 0 0 3,965 3,975 3,940 1,906 7,558,752
삼일기업공사 (002290) 3,740 35 .94 3,705 3,750 3,650 63,877 235,795,573
한탑 (002680) 765 30 4.08 730 767 730 53,155 39,533,171
신신제약 (002800) 5,220 -20 -.38 5,220 5,310 5,220 41,746 219,614,285
선광 (003100) 16,120 -110 -.68 16,200 16,240 15,360 5,030 81,206,530
대주산업 (003310) 1,707 7 .41 1,700 1,756 1,700 1,029,803 1,775,233,040
하림지주 (003380) 5,700 -130 -2.23 5,830 5,900 5,700 147,548 856,153,290
에이스침대 (003800) 25,050 -50 -.2 25,200 25,200 25,050 1,279 32,124,400
한국가구 (004590) 4,070 -20 -.49 4,090 4,090 4,005 21,968 89,006,035
창해에탄올 (004650) 8,860 10 .11 8,880 8,880 8,810 2,374 20,993,630
대륙제관 (004780) 3,750 -30 -.79 3,780 3,780 3,730 25,089 93,956,497
동국산업 (005160) 3,805 -105 -2.69 3,880 3,880 3,765 96,360 367,906,709
동진쎄미켐 (005290) 31,550 200 .64 30,800 31,950 30,650 440,930 13,905,334,225
푸드웰 (005670) 4,990 -10 -.2 5,000 5,030 4,960 15,841 79,098,694
대원산업 (005710) 7,420 30 .41 7,390 7,420 7,160 16,729 122,299,290
한일사료 (005860) 3,660 -5 -.14 3,625 3,715 3,620 205,861 756,992,162
매일홀딩스 (005990) 9,840 -20 -.2 9,900 9,900 9,840 8,001 78,940,250
국영지앤엠 (006050) 1,398 63 4.72 1,292 1,405 1,290 1,954,437 2,659,706,767
피제이전자 (006140) 5,620 -70 -1.23 5,640 5,720 5,620 10,194 57,490,710
동구바이오제약 (006620) 5,220 60 1.16 5,150 5,355 5,100 509,303 2,662,443,995
서부T&D (006730) 5,620 -120 -2.09 5,760 5,760 5,620 35,915 203,018,080
보성파워텍 (006910) 2,640 -55 -2.04 2,675 2,695 2,635 141,431 375,625,006
모헨즈 (006920) 3,005 75 2.56 2,955 3,015 2,930 11,411 33,924,500
푸른저축은행 (007330) 8,230 -70 -.84 8,300 8,310 8,200 7,262 59,894,030
진양제약 (007370) 5,990 -50 -.83 6,010 6,080 5,960 91,424 548,101,400
네이처셀 (007390) 29,100 2450 9.19 25,300 30,650 24,400 7,912,435 223,175,203,200
와이엠 (007530) 2,260 -30 -1.31 2,310 2,310 2,260 4,440 10,101,130
대원 (007680) 4,015 -35 -.86 4,035 4,070 4,015 1,975 7,991,185
대명소노시즌 (007720) 840 -5 -.59 843 855 838 173,306 146,128,097
한일화학 (007770) 10,300 70 .68 10,470 10,470 10,170 1,130 11,599,860
에스엠코어 (007820) 4,195 -90 -2.1 4,265 4,280 4,160 86,462 363,206,750
원풍물산 (008290) 471 -2 -.42 473 479 470 48,258 22,876,369
원풍 (008370) 4,015 -5 -.12 4,040 4,055 4,015 6,536 26,298,085
부스타 (008470) 3,540 5 .14 3,555 3,560 3,395 8,229 28,676,690
대동기어 (008830) 19,160 -840 -4.2 19,800 20,500 18,920 569,988 11,245,940,785
삼아제약 (009300) 16,100 20 .12 16,140 16,140 15,980 8,587 137,509,040
포스코엠텍 (009520) 13,430 -280 -2.04 13,650 13,650 13,300 93,531 1,256,005,585
삼보산업 (009620) 1,981 -44 -2.17 2,060 2,060 1,905 138,215 275,643,393
이렘 (009730) 1,095 -29 -2.58 1,121 1,137 1,095 357,624 395,881,517
엠에스씨 (009780) 5,940 40 .68 5,950 6,070 5,860 27,039 160,789,440
대한광통신 (010170) 508 -3 -.59 503 516 498 413,471 208,759,939
흥국 (010240) 5,240 0 0 5,240 5,300 5,210 14,428 75,771,540
아이티센엔텍 (010280) 743 -17 -2.24 760 779 736 254,812 189,868,395
오리콤 (010470) 7,000 40 .57 6,880 7,140 6,810 48,172 338,255,290
경동제약 (011040) 5,610 -10 -.18 5,630 5,640 5,570 19,542 109,351,540
형지I&C (011080) 1,250 288 29.94 1,080 1,250 1,063 13,803,921 16,604,961,455
유니크 (011320) 3,400 15 .44 3,355 3,410 3,340 20,797 69,982,798
서한 (011370) 789 1 .13 788 810 780 18,310 14,485,408
세보엠이씨 (011560) 9,940 -220 -2.17 10,100 10,150 9,890 54,834 547,146,715
뉴인텍 (012340) 475 -5 -1.04 480 480 473 71,452 34,118,480
원일특강 (012620) 7,080 -20 -.28 7,110 7,120 7,010 2,378 16,832,600
리드코프 (012700) 3,870 -35 -.9 3,905 3,920 3,855 11,731 45,470,559
신일제약 (012790) 6,450 -20 -.31 6,470 6,500 6,420 30,029 193,590,310
모베이스전자 (012860) 1,504 -40 -2.59 1,540 1,540 1,503 105,218 159,503,038
하이록코리아 (013030) 27,300 -900 -3.19 28,200 28,250 27,150 81,182 2,238,425,375
동원개발 (013120) 2,290 10 .44 2,320 2,320 2,275 19,677 45,220,140
아진산업 (013310) 2,925 -65 -2.17 2,960 3,095 2,860 620,282 1,833,259,482
CBI (013720) 709 -18 -2.48 731 740 669 86,618 61,688,237
스페코 (013810) 3,340 -45 -1.33 3,350 3,420 3,340 101,773 342,095,999
아가방컴퍼니 (013990) 5,270 -220 -4.01 5,570 5,590 5,270 608,799 3,316,368,390
메디앙스 (014100) 2,410 135 5.93 2,415 2,520 2,295 190,581 459,060,137
원익큐브 (014190) 1,600 4 .25 1,591 1,613 1,578 75,007 119,710,980
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,937 51 2.7 1,896 2,000 1,857 403,683 789,518,856
고려제약 (014570) 4,605 10 .22 4,595 4,625 4,545 8,448 38,660,942
성광벤드 (014620) 24,050 -850 -3.41 25,200 25,200 24,000 267,974 6,528,385,500
오리엔탈정공 (014940) 4,985 -315 -5.94 5,460 5,500 4,980 1,959,160 10,115,033,142
삼륭물산 (014970) 2,745 -15 -.54 2,745 2,775 2,740 4,618 12,701,267
코콤 (015710) 3,995 -5 -.13 3,990 4,035 3,920 41,655 165,804,199
성우하이텍 (015750) 6,020 -190 -3.06 6,050 6,270 5,930 980,620 5,995,138,275
리더스코스메틱 (016100) 2,460 -5 -.2 2,455 2,500 2,440 4,142 10,162,705
SGC E&C (016250) 14,810 10 .07 14,630 14,850 14,500 2,509 37,087,910
큐캐피탈 (016600) 259 0 0 258 262 255 293,839 76,003,363
디모아 (016670) 4,120 55 1.35 4,065 4,130 3,965 37,405 151,974,780
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,996 -139 -6.51 2,330 2,460 1,994 3,794,585 8,585,073,894
신원종합개발 (017000) 2,790 0 0 2,885 2,885 2,775 22,343 62,853,210
인터엠 (017250) 1,082 5 .46 1,077 1,099 1,077 5,635 6,144,156
삼현철강 (017480) 4,390 -35 -.79 4,425 4,430 4,365 9,268 40,717,965
세명전기 (017510) 5,250 -230 -4.2 5,480 5,490 5,230 152,230 813,228,080
대림제지 (017650) 6,500 30 .46 6,530 6,590 6,480 4,660 30,377,220
한국알콜 (017890) 9,030 -120 -1.31 9,090 9,150 9,010 18,499 167,324,365
유니슨 (018000) 792 21 2.72 780 799 769 491,907 386,369,600
진로발효 (018120) 17,160 20 .12 17,200 17,200 17,130 569 9,766,770
브이티 (018290) 32,650 -550 -1.66 33,050 33,350 32,500 276,183 9,073,124,550
삼목에스폼 (018310) 20,750 750 3.75 20,050 20,750 20,050 20,617 420,454,600
우진비앤지 (018620) 841 0 0 841 858 833 102,531 86,573,822
서울제약 (018680) 3,225 -40 -1.23 3,265 3,295 3,220 9,899 32,175,740
바른손 (018700) 780 -13 -1.64 781 790 775 49,145 38,670,912
베뉴지 (019010) 2,060 -15 -.72 2,050 2,090 2,030 28,906 59,018,010
와이지-원 (019210) 5,470 -30 -.55 5,460 5,530 5,400 62,021 337,986,075
일지테크 (019540) 3,770 -80 -2.08 3,840 3,840 3,725 66,626 252,809,325
SBI인베스트먼트 (019550) 685 -4 -.58 698 698 681 209,689 143,438,225
플루토스 (019570) 245 -13 -5.04 258 258 242 849,612 211,486,084
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 797 11 1.4 785 834 785 215,631 174,470,759
서연탑메탈 (019770) 3,730 0 0 3,700 3,735 3,580 22,008 81,095,554
에너토크 (019990) 5,670 -20 -.35 5,650 5,720 5,540 24,539 138,764,420
대신정보통신 (020180) 1,147 102 9.76 1,042 1,163 1,042 1,550,347 1,733,594,716
대동금속 (020400) 6,560 -50 -.76 6,590 6,610 6,480 2,963 19,355,935
시공테크 (020710) 3,700 -80 -2.12 3,760 3,820 3,700 167,325 626,477,273
대호특수강 (021040) 913 3 .33 912 916 905 14,079 12,826,646
대호특수강우 (021045) 2,650 10 .38 2,600 2,675 2,600 253 658,170
에이티넘인베스트 (021080) 2,090 0 0 2,090 2,110 2,070 111,277 231,821,435
KCC건설 (021320) 4,000 25 .63 4,020 4,025 3,905 4,017 15,931,855
한국큐빅 (021650) 2,190 -5 -.23 2,195 2,195 2,170 9,804 21,410,255
메이슨캐피탈 (021880) 267 0 0 267 268 254 143,757 37,359,972
TKG애강 (022220) 903 -2 -.22 900 920 896 71,756 64,897,912
태광 (023160) 19,850 -1150 -5.48 21,050 21,150 19,800 423,906 8,541,101,300
유진기업 (023410) 3,380 10 .3 3,380 3,390 3,350 77,716 261,748,702
제이스코홀딩스 (023440) 1,984 15 .76 1,968 1,990 1,935 431,463 850,852,460
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,110 -70 -.86 8,160 8,190 8,070 16,964 137,338,245
한국캐피탈 (023760) 559 -4 -.71 563 564 558 39,814 22,330,555
플레이위드 (023770) 3,650 -80 -2.14 3,730 3,795 3,605 15,625 56,842,260
동일스틸럭스 (023790) 978 -37 -3.65 1,029 1,029 978 59,977 59,736,485
풍국주정 (023900) 8,850 -60 -.67 8,930 8,930 8,810 9,488 83,929,170
대한약품 (023910) 25,600 0 0 25,500 25,650 25,400 8,811 224,921,175
흥구석유 (024060) 11,420 130 1.15 11,300 11,590 11,230 164,947 1,879,753,525
KB오토시스 (024120) 3,260 -95 -2.83 3,355 3,390 3,235 358,198 1,183,400,548
한일단조 (024740) 2,225 -45 -1.98 2,225 2,275 2,190 726,063 1,616,778,974
유성티엔에스 (024800) 1,800 10 .56 1,790 1,808 1,790 7,592 13,609,084
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,150 250 3.16 7,900 8,220 7,630 47,650 380,775,190
KBI메탈 (024840) 2,055 -110 -5.08 2,170 2,195 2,050 1,590,766 3,360,742,371
HLB이노베이션 (024850) 2,140 60 2.88 2,130 2,190 2,065 739,563 1,578,331,261
케이피에프 (024880) 4,130 -35 -.84 4,160 4,160 4,110 26,034 107,480,190
경창산업 (024910) 1,794 -18 -.99 1,812 1,818 1,781 24,407 43,792,486
PN풍년 (024940) 5,730 -710 -11.02 6,160 6,280 5,730 3,181,491 19,023,039,995
삼천리자전거 (024950) 4,025 -40 -.98 4,080 4,080 3,995 11,494 46,350,769
시노펙스 (025320) 7,650 210 2.82 7,350 7,800 7,270 2,008,001 15,201,096,720
DH오토웨어 (025440) 685 -4 -.58 683 694 670 237,555 161,562,857
한국선재 (025550) 3,405 -70 -2.01 3,450 3,530 3,345 165,980 573,108,890
한국정보통신 (025770) 7,810 -40 -.51 7,830 7,920 7,780 10,770 84,217,960
신라에스지 (025870) 5,990 -210 -3.39 6,250 6,250 5,980 19,881 120,307,810
케이씨피드 (025880) 2,975 -30 -1 2,990 3,095 2,965 1,041,283 3,150,213,638
동화기업 (025900) 9,310 -380 -3.92 9,500 9,570 9,300 55,993 526,726,965
동신건설 (025950) 54,700 4000 7.89 57,200 62,500 54,000 2,441,807 143,368,259,850
아난티 (025980) 5,650 -50 -.88 5,720 5,800 5,640 265,922 1,518,357,040
제이에스티나 (026040) 1,878 16 .86 1,862 1,959 1,849 29,900 56,907,878
특수건설 (026150) 6,480 40 .62 6,440 6,700 6,430 88,159 580,799,740
광진실업 (026910) 1,862 6 .32 1,856 1,894 1,856 7,659 14,319,185
서울전자통신 (027040) 215 5 2.38 207 220 203 506,014 107,089,616
코리아나 (027050) 2,350 0 0 2,360 2,375 2,310 124,793 292,638,246
아주IB투자 (027360) 2,125 -15 -.7 2,140 2,160 2,082 527,041 1,116,573,148
상보 (027580) 1,162 -13 -1.11 1,174 1,208 1,152 476,083 557,169,878
팜스토리 (027710) 1,198 -13 -1.07 1,214 1,216 1,192 201,696 242,986,125
대성창투 (027830) 1,812 -11 -.6 1,823 1,920 1,812 1,004,654 1,878,823,965
휴맥스홀딩스 (028080) 2,125 -85 -3.85 2,240 2,240 2,100 40,035 86,033,480
HLB (028300) 58,600 3400 6.16 55,200 59,400 55,100 1,635,762 94,362,581,400
광무 (029480) 2,195 -75 -3.3 2,265 2,270 2,195 104,243 230,439,371
코엔텍 (029960) 8,870 0 0 8,880 8,890 8,870 16,455 145,982,140
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 19,140 -420 -2.15 19,300 19,530 19,130 100,543 1,939,131,850
원익홀딩스 (030530) 4,120 -55 -1.32 4,050 4,250 4,050 1,778,197 7,355,958,210
양지사 (030960) 9,510 -60 -.63 9,690 9,720 9,510 125,359 1,203,653,510
아이즈비전 (031310) 1,640 5 .31 1,642 1,653 1,629 29,986 49,271,729
에스에이엠티 (031330) 2,730 -60 -2.15 2,785 2,785 2,725 179,558 493,468,803
오스템 (031510) 1,098 -5 -.45 1,102 1,102 1,070 28,916 31,303,095
디에이치엑스컴퍼니 (031860) 1,192 -44 -3.56 1,236 1,239 1,189 130,233 158,417,370
피에스케이홀딩스 (031980) 39,600 -1450 -3.53 39,850 40,550 39,450 113,888 4,537,735,875
아즈텍WB (032080) 1,324 19 1.46 1,320 1,358 1,304 57,282 76,410,949
다우데이타 (032190) 11,450 -140 -1.21 11,470 11,590 11,400 40,324 462,958,505
삼일 (032280) 1,930 28 1.47 1,928 1,978 1,902 77,136 149,553,320
한국파마 (032300) 14,750 -270 -1.8 15,010 15,090 14,150 21,918 324,066,250
케이엠더블유 (032500) 7,780 -160 -2.02 8,050 8,050 7,750 34,257 267,835,955
TJ미디어 (032540) 4,695 15 .32 4,695 4,770 4,680 5,159 24,249,535
피델릭스 (032580) 1,251 -9 -.71 1,266 1,306 1,250 248,620 314,811,183
유비케어 (032620) 3,415 -25 -.73 3,440 3,440 3,390 39,322 134,053,148
소프트센 (032680) 318 -4 -1.24 318 319 313 1,001,426 316,224,177
소프트센우 (032685) 7,600 640 9.2 7,010 7,620 7,010 330 2,480,530
삼진 (032750) 4,185 -75 -1.76 4,260 4,260 4,170 26,790 112,350,038
엠젠솔루션 (032790) 1,331 53 4.15 1,243 1,578 1,243 4,074,691 5,872,217,133
판타지오 (032800) 551 -1 -.18 541 560 541 63,206 34,894,058
우리기술 (032820) 1,871 -60 -3.11 1,922 1,929 1,870 1,836,409 3,484,041,519
비트컴퓨터 (032850) 4,665 -95 -2 4,750 4,750 4,665 96,566 454,015,726
더라미 (032860) 1,485 0 0 1,483 1,547 1,450 92,013 137,016,063
원익 (032940) 3,555 0 0 3,510 3,585 3,485 50,402 178,008,693
동일기연 (032960) 10,100 -10 -.1 10,000 10,230 9,850 272 2,724,590
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 795 1 .13 794 813 792 19,881 15,835,610
제룡전기 (033100) 34,600 -1800 -4.95 36,050 36,050 34,400 135,287 4,732,343,500
디지틀조선 (033130) 1,650 -9 -.54 1,659 1,662 1,630 55,556 91,231,774
엠케이전자 (033160) 7,450 -130 -1.72 7,500 8,240 7,370 458,961 3,617,908,175
시그네틱스 (033170) 757 -11 -1.43 761 768 754 129,949 98,542,354
모아텍 (033200) 2,800 -20 -.71 2,760 2,840 2,750 1,962 5,437,615
인성정보 (033230) 1,606 -18 -1.11 1,616 1,628 1,606 193,931 312,791,820
코웰패션 (033290) 2,045 0 0 2,045 2,055 2,020 35,778 72,747,905
엠투엔 (033310) 1,749 7 .4 1,742 1,749 1,706 30,915 53,307,816
제이씨현시스템 (033320) 5,000 -70 -1.38 5,030 5,120 4,975 137,622 693,739,064
좋은사람들 (033340) 607 4 .66 614 628 605 341,026 209,279,025
동성화인텍 (033500) 21,700 -1050 -4.62 22,850 22,850 21,600 477,821 10,478,955,850
파라텍 (033540) 1,686 66 4.07 1,623 1,745 1,620 2,723,262 4,551,217,188
블루콤 (033560) 3,440 35 1.03 3,395 3,440 3,350 30,810 104,836,990
네패스 (033640) 7,290 -260 -3.44 7,490 7,490 7,250 33,307 243,767,995
피노 (033790) 5,570 -110 -1.94 5,750 5,760 5,570 78,801 445,262,495
티비씨 (033830) 780 8 1.04 772 782 761 53,879 41,868,922
해성산업 (034810) 6,430 -120 -1.83 6,500 6,520 6,390 16,316 105,113,370
해성산업1우 (03481K) 7,050 90 1.29 7,050 7,070 6,880 1,743 12,106,140
조아제약 (034940) 1,009 -2 -.2 994 1,018 994 32,213 32,336,311
한국기업평가 (034950) 87,800 -300 -.34 88,100 89,000 87,400 1,673 147,008,500
그래디언트 (035080) 13,550 -260 -1.88 13,850 13,850 13,450 31,349 427,204,540
프럼파스트 (035200) 5,310 -190 -3.45 5,600 5,850 5,150 886,112 4,895,278,550
골드앤에스 (035290) 373 -13 -3.37 390 399 363 192,365 72,779,926
기산텔레콤 (035460) 1,950 -8 -.41 1,958 1,965 1,921 28,776 56,137,908
KG이니시스 (035600) 8,590 -40 -.46 8,530 8,650 8,530 19,123 163,985,580
솔본 (035610) 3,705 -15 -.4 3,720 3,755 3,650 47,275 174,597,178
바른손이앤에이 (035620) 389 0 0 387 391 383 47,053 18,176,013
CJ ENM (035760) 58,200 1600 2.83 56,500 58,700 56,300 67,250 3,897,748,850
이지홀딩스 (035810) 2,960 -25 -.84 2,975 2,995 2,935 143,482 425,343,198
서희건설 (035890) 1,522 -10 -.65 1,535 1,537 1,512 127,762 194,292,052
JYP Ent. (035900) 63,100 100 .16 62,600 63,800 62,200 363,191 22,952,448,050
예림당 (036000) 2,645 -60 -2.22 2,650 2,695 2,620 66,623 176,461,600
아비코전자 (036010) 5,530 -90 -1.6 5,620 5,620 5,460 15,051 83,292,950
케이티알파 (036030) 3,785 -40 -1.05 3,810 3,860 3,780 44,594 169,999,801
위지트 (036090) 696 -8 -1.14 704 705 696 244,223 170,442,174
SCI평가정보 (036120) 2,065 -5 -.24 2,070 2,085 2,050 31,651 65,186,618
클라우드에어 (036170) 925 -6 -.64 931 960 897 424,225 395,129,670
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,650 50 .2 25,650 25,800 25,550 2,189 56,083,800
유니셈 (036200) 6,650 -190 -2.78 6,700 6,790 6,650 81,180 543,759,600
오상헬스케어 (036220) 14,130 60 .43 13,900 14,150 13,820 10,729 149,717,510
대성미생물 (036480) 8,710 60 .69 8,650 8,730 8,620 12,978 112,529,590
SFA반도체 (036540) 3,205 -100 -3.03 3,260 3,285 3,200 391,450 1,263,146,780
영풍정밀 (036560) 11,320 -80 -.7 11,300 11,490 11,110 14,755 166,473,580
감성코퍼레이션 (036620) 3,935 25 .64 3,875 3,980 3,850 1,232,027 4,839,375,665
세종텔레콤 (036630) 425 0 0 0 0 0 0 0
HRS (036640) 4,910 25 .51 4,855 4,925 4,855 31,130 152,463,005
KCI (036670) 6,250 -30 -.48 6,280 6,290 6,200 3,069 19,157,400
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,485 -33 -2.17 1,450 1,491 1,450 53,147 78,321,292
나이스정보통신 (036800) 17,940 90 .5 17,850 17,940 17,750 4,282 76,418,890
에프에스티 (036810) 20,250 -550 -2.64 20,000 20,800 20,000 66,290 1,346,149,650
솔브레인홀딩스 (036830) 30,900 -850 -2.68 31,300 31,450 30,500 28,341 879,159,525
진성티이씨 (036890) 9,300 -100 -1.06 9,430 9,450 9,270 115,137 1,073,759,860
주성엔지니어링 (036930) 40,450 -700 -1.7 40,200 41,000 39,800 382,506 15,421,192,075
파워넷 (037030) 2,275 -15 -.66 2,300 2,325 2,260 44,491 101,751,150
파세코 (037070) 5,860 -20 -.34 5,990 5,990 5,750 55,208 322,735,355
한국팩키지 (037230) 1,618 -2 -.12 1,629 1,629 1,610 16,372 26,480,976
인지디스플레 (037330) 1,325 9 .68 1,314 1,325 1,314 19,640 25,916,380
성도이엔지 (037350) 4,030 -60 -1.47 4,100 4,115 4,020 41,584 168,443,935
EG (037370) 6,170 0 0 6,160 6,250 6,120 14,855 91,888,690
우리엔터프라이즈 (037400) 1,052 -17 -1.59 1,069 1,069 1,046 40,532 42,640,536
희림 (037440) 5,070 10 .2 5,060 5,170 5,010 88,922 451,487,260
삼지전자 (037460) 9,380 -130 -1.37 9,510 9,560 9,340 29,578 278,472,460
쎄니트 (037760) 1,489 1 .07 1,487 1,490 1,474 6,397 9,461,992
엘컴텍 (037950) 1,004 6 .6 998 1,007 995 178,534 178,826,876
제일테크노스 (038010) 6,130 90 1.49 6,010 6,170 5,990 16,039 97,428,920
루멘스 (038060) 909 4 .44 897 910 895 35,455 32,102,687
서린바이오 (038070) 6,800 -350 -4.9 7,430 7,450 6,700 195,222 1,394,912,240
에코플라스틱 (038110) 2,575 -85 -3.2 2,670 2,680 2,570 291,950 762,618,583
마크로젠 (038290) 16,500 -300 -1.79 16,800 16,870 16,040 24,217 400,353,355
MIT (038340) 70 -150 -68.18 223 250 70 1,642,081 159,915,804
레드캡투어 (038390) 9,500 -170 -1.76 9,760 9,770 9,420 51,240 488,349,570
바이오스마트 (038460) 3,065 -65 -2.08 3,125 3,125 3,055 37,673 115,727,628
삼표시멘트 (038500) 3,030 -15 -.49 3,030 3,065 3,015 112,249 340,710,525
케이바이오 (038530) 231 -3 -1.28 235 235 225 550,521 126,709,441
상상인 (038540) 1,777 -64 -3.48 1,820 1,862 1,777 130,333 236,164,358
위즈코프 (038620) 753 23 3.15 739 797 712 1,500,567 1,154,129,753
에스넷 (038680) 3,930 -75 -1.87 4,005 4,030 3,920 33,246 131,633,600
에코바이오 (038870) 3,455 -30 -.86 3,425 3,675 3,425 202,567 722,098,980
아이에이 (038880) 238 -2 -.83 240 240 235 639,109 151,328,523
파인디지털 (038950) 3,315 15 .45 3,445 3,445 3,300 5,258 17,477,720
현대에이치티 (039010) 6,330 80 1.28 6,260 6,380 6,220 25,577 160,428,710
이건홀딩스 (039020) 3,635 155 4.45 3,595 3,775 3,595 656,715 2,402,779,754
이오테크닉스 (039030) 149,200 -4400 -2.86 149,600 151,000 147,100 70,726 10,527,120,050
오스코텍 (039200) 31,200 -450 -1.42 31,850 32,900 30,500 467,119 14,892,358,300
경남스틸 (039240) 4,670 65 1.41 4,605 4,900 4,495 796,968 3,784,073,698
인포뱅크 (039290) 6,030 -170 -2.74 6,120 6,180 6,000 19,619 118,980,335
세중 (039310) 1,609 64 4.14 1,560 1,610 1,545 10,700 16,952,044
한국경제TV (039340) 6,010 40 .67 5,990 6,010 5,940 20,146 120,688,280
케이엘넷 (039420) 2,480 -5 -.2 2,490 2,495 2,465 26,109 64,604,110
에스티아이 (039440) 21,650 -800 -3.56 22,000 22,350 21,650 122,612 2,680,773,350
다산네트웍스 (039560) 2,910 -5 -.17 2,915 2,990 2,900 136,188 399,979,292
화성밸브 (039610) 9,740 -240 -2.4 9,980 10,130 9,660 423,292 4,166,316,800
한국정보공학 (039740) 2,800 -15 -.53 2,790 2,815 2,790 4,791 13,421,695
오로라 (039830) 6,390 -20 -.31 6,450 6,460 6,300 4,255 27,225,645
디오 (039840) 17,110 -90 -.52 17,210 17,300 16,990 29,064 497,942,780
나노엔텍 (039860) 3,285 -75 -2.23 3,320 3,355 3,250 205,482 679,638,040
폴라리스AI (039980) 2,450 -40 -1.61 2,475 2,525 2,445 700,767 1,736,255,382
누리플렉스 (040160) 2,460 -25 -1.01 2,485 2,500 2,410 6,227 15,327,538
YTN (040300) 3,230 -35 -1.07 3,340 3,350 3,225 452,205 1,479,400,886
크레오에스지 (040350) 530 -31 -5.53 560 560 514 467,325 247,729,299
정상제이엘에스 (040420) 5,630 0 0 5,630 5,640 5,600 16,964 95,273,580
SG&G (040610) 1,507 -18 -1.18 1,525 1,532 1,507 45,473 68,862,455
아이씨디 (040910) 4,570 75 1.67 4,430 4,765 4,430 57,644 261,548,163
폴라리스오피스 (041020) 5,640 20 .36 5,640 5,800 5,590 932,763 5,306,001,215
우리기술투자 (041190) 6,390 -90 -1.39 6,470 6,490 6,370 187,869 1,206,513,720
현대에버다임 (041440) 8,610 10 .12 8,520 8,850 8,420 384,217 3,315,047,510
한국전자인증 (041460) 3,350 -80 -2.33 3,420 3,425 3,345 55,147 186,192,509
에스엠 (041510) 108,600 3600 3.43 104,300 110,300 103,700 255,721 27,867,564,750
이엘씨 (041520) 6,280 -70 -1.1 6,350 6,350 6,090 10,831 67,257,230
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,550 -50 -.22 22,500 22,750 22,100 12,473 281,591,775
폴라리스AI파마 (041910) 5,790 -130 -2.2 5,790 5,910 5,790 29,570 172,149,465
메디아나 (041920) 4,845 -175 -3.49 4,960 5,070 4,785 34,698 168,818,725
동아화성 (041930) 5,290 40 .76 5,250 5,370 5,200 34,435 181,965,435
코미팜 (041960) 4,135 95 2.35 4,085 4,235 4,080 92,131 381,918,430
카페24 (042000) 52,400 -1200 -2.24 53,100 53,100 51,300 139,949 7,314,735,600
케이피엠테크 (042040) 229 1 .44 229 231 226 222,992 50,708,987
에스씨디 (042110) 1,447 1 .07 1,435 1,449 1,431 48,198 69,356,514
비츠로테크 (042370) 7,550 -170 -2.2 7,650 7,700 7,550 78,027 591,845,580
네오위즈홀딩스 (042420) 19,150 -70 -.36 19,370 19,400 19,000 9,728 186,731,700
링네트 (042500) 4,195 -20 -.47 4,200 4,230 4,175 23,619 99,047,005
라온시큐어 (042510) 1,967 -27 -1.35 1,994 2,000 1,954 151,409 298,999,423
한스바이오메드 (042520) 7,030 -90 -1.26 7,120 7,120 6,980 6,911 48,451,985
새로닉스 (042600) 8,990 -90 -.99 9,080 9,080 8,930 5,064 45,396,345
상지건설 (042940) 3,500 -90 -2.51 3,590 3,660 3,500 8,661 30,675,970
더테크놀로지 (043090) 391 40 11.4 370 450 348 3,907,475 1,629,451,334
알파녹스 (043100) 1,275 7 .55 1,268 1,285 1,268 11,672 14,874,341
바텍 (043150) 21,250 -550 -2.52 21,700 21,750 21,200 17,072 365,048,625
파루 (043200) 505 -5 -.98 517 517 504 44,780 22,767,969
티에스넥스젠 (043220) 263 47 21.76 217 278 193 18,593,053 4,511,610,800
성호전자 (043260) 1,042 -27 -2.53 1,061 1,072 1,036 160,803 168,386,264
에쎈테크 (043340) 529 -7 -1.31 536 540 520 19,167 10,052,520
디지아이 (043360) 2,035 61 3.09 1,974 2,060 1,894 48,034 92,165,750
피에이치에이 (043370) 11,040 -300 -2.65 11,260 11,300 10,910 22,756 252,137,325
웰킵스하이텍 (043590) 646 -3 -.46 659 659 634 35,880 23,033,391
지니뮤직 (043610) 1,911 -20 -1.04 1,934 1,935 1,910 62,620 120,189,179
국순당 (043650) 4,420 -30 -.67 4,450 4,490 4,380 13,964 61,812,600
서울리거 (043710) 563 0 0 557 599 552 16,930 9,642,321
자연과환경 (043910) 787 181 29.87 639 787 631 70,130,705 52,037,173,579
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 828 191 29.98 679 828 651 20,645,748 16,336,018,223
위닉스 (044340) 6,960 360 5.45 6,660 7,760 6,640 5,736,676 42,329,841,795
빌리언스 (044480) 448 -3 -.67 457 472 441 119,437 54,515,938
태웅 (044490) 14,330 -470 -3.18 14,940 15,300 14,280 118,228 1,735,798,435
에이치케이 (044780) 1,075 -23 -2.09 1,087 1,097 1,042 37,068 39,814,126
이글벳 (044960) 4,345 -65 -1.47 4,385 4,415 4,345 31,024 135,735,290
에이치엔에스하이텍 (044990) 15,510 -140 -.89 16,090 16,090 15,510 3,138 49,179,010
오공 (045060) 2,510 -35 -1.38 2,520 2,545 2,510 7,954 20,043,520
한양이엔지 (045100) 16,000 -240 -1.48 16,090 16,170 15,990 23,475 376,382,020
성우테크론 (045300) 2,770 -20 -.72 2,820 2,840 2,755 5,517 15,342,385
토탈소프트 (045340) 8,200 -510 -5.86 9,100 9,840 8,100 1,018,487 9,188,498,940
대아티아이 (045390) 3,165 30 .96 3,130 3,245 3,120 541,915 1,731,527,298
정원엔시스 (045510) 803 14 1.77 789 806 789 39,596 31,704,078
크린앤사이언스 (045520) 5,050 10 .2 5,090 5,090 5,000 6,320 31,840,720
에이텍 (045660) 34,300 200 .59 37,100 40,700 34,000 5,370,413 201,987,553,725
코아시아 (045970) 3,125 -100 -3.1 3,210 3,240 3,120 42,582 134,518,620
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,400 0 0 2,390 2,410 2,360 90,538 215,708,463
HLB파나진 (046210) 2,160 0 0 2,100 2,200 2,100 135,709 293,619,243
백금T&A (046310) 2,245 -15 -.66 2,235 2,260 2,220 15,748 35,306,530
삼화네트웍스 (046390) 1,188 11 .93 1,177 1,194 1,175 24,281 28,828,696
KG모빌리언스 (046440) 4,115 -25 -.6 4,130 4,180 4,110 26,375 108,938,885
서울반도체 (046890) 6,690 -50 -.74 6,740 6,760 6,640 63,523 424,622,350
우원개발 (046940) 2,660 5 .19 2,625 2,770 2,600 112,188 301,677,005
우리로 (046970) 1,219 -33 -2.64 1,237 1,248 1,217 240,087 295,183,034
한빛소프트 (047080) 1,280 -16 -1.23 1,296 1,296 1,271 31,596 40,547,767
파워로직스 (047310) 4,675 -90 -1.89 4,710 4,765 4,670 89,382 419,716,481
이스트소프트 (047560) 17,490 -610 -3.37 17,860 17,900 17,440 114,856 2,021,772,290
코데즈컴바인 (047770) 1,298 12 .93 1,313 1,326 1,290 84,168 109,871,302
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 22,000 550 2.56 21,300 22,450 21,200 1,000,055 21,893,730,175
현대바이오 (048410) 11,540 -230 -1.95 11,770 11,770 11,540 110,501 1,286,915,555
유라테크 (048430) 9,080 -100 -1.09 9,150 9,600 8,950 443,122 4,107,553,460
대동스틸 (048470) 4,145 -10 -.24 4,115 4,270 3,920 315,006 1,300,867,190
인트론바이오 (048530) 3,645 5 .14 3,640 3,690 3,550 108,036 390,296,115
SM C&C (048550) 1,406 -12 -.85 1,414 1,439 1,406 113,992 161,126,644
TPC (048770) 1,990 -15 -.75 2,005 2,070 1,990 10,653 21,452,016
엔피케이 (048830) 1,044 4 .38 1,040 1,044 1,033 8,714 9,055,481
시너지이노베이션 (048870) 2,645 -60 -2.22 2,710 2,710 2,620 255,385 676,270,015
대원미디어 (048910) 10,330 -40 -.39 10,370 10,550 10,250 46,495 481,667,370
인탑스 (049070) 16,840 -350 -2.04 17,130 17,130 16,810 33,367 564,113,335
기가레인 (049080) 498 -6 -1.19 500 512 498 149,937 75,604,975
파인디앤씨 (049120) 997 3 .3 994 998 987 21,702 21,504,215
셀루메드 (049180) 1,141 -47 -3.96 1,197 1,197 1,131 231,374 265,736,409
코메론 (049430) 10,270 50 .49 10,170 10,370 10,110 118,589 1,213,504,500
SGA (049470) 290 -4 -1.36 294 296 287 203,117 58,981,681
오픈베이스 (049480) 2,305 5 .22 2,370 2,370 2,300 45,500 105,808,595
유아이엘 (049520) 4,045 -10 -.25 4,055 4,065 3,965 41,219 165,593,050
잉크테크 (049550) 3,740 0 0 3,845 3,850 3,695 1,395 5,176,050
재영솔루텍 (049630) 646 -5 -.77 652 664 642 357,196 231,426,551
고려신용정보 (049720) 9,750 100 1.04 9,760 9,760 9,650 40,589 394,550,795
승일 (049830) 7,460 0 0 7,460 7,470 7,350 3,699 27,343,240
미래컴퍼니 (049950) 19,870 -680 -3.31 20,750 20,750 19,870 28,029 562,883,130
쎌바이오텍 (049960) 12,990 -40 -.31 13,190 13,190 12,880 16,596 215,543,020
비케이홀딩스 (050090) 574 2 .35 572 591 572 61,310 35,473,177
캠시스 (050110) 696 -6 -.85 690 702 685 112,371 78,102,603
ES큐브 (050120) 2,340 70 3.08 2,360 2,425 2,295 8,606 20,297,295
에스폴리텍 (050760) 1,501 -22 -1.44 1,560 1,560 1,489 43,214 65,620,499
아세아텍 (050860) 1,945 5 .26 1,939 1,945 1,918 20,813 40,219,498
쏠리드 (050890) 6,960 -220 -3.06 7,100 7,170 6,910 1,270,977 8,903,261,980
수산아이앤티 (050960) 15,630 -1280 -7.57 17,700 19,460 15,170 625,006 11,205,541,380
지어소프트 (051160) 9,410 -190 -1.98 9,600 9,650 9,350 114,210 1,085,471,750
토비스 (051360) 18,300 -280 -1.51 18,550 18,700 18,300 37,579 692,419,270
인터플렉스 (051370) 8,750 -200 -2.23 8,820 8,900 8,690 112,074 979,692,205
피씨디렉트 (051380) 2,610 50 1.95 2,500 2,685 2,500 36,770 95,065,360
YW (051390) 3,615 0 0 3,605 3,615 3,590 4,930 17,763,185
나라엠앤디 (051490) 4,540 -275 -5.71 4,790 4,800 4,540 883,366 4,116,461,778
CJ프레시웨이 (051500) 22,900 -50 -.22 23,100 23,400 22,700 20,963 482,061,000
큐로홀딩스 (051780) 568 1 .18 567 594 560 39,472 22,460,353
중앙첨단소재 (051980) 3,915 -150 -3.69 4,050 4,075 3,900 929,840 3,689,444,992
에스티큐브 (052020) 6,690 10 .15 6,670 6,820 6,530 155,837 1,034,680,445
iMBC (052220) 4,220 -330 -7.25 4,930 4,955 4,120 7,758,914 35,742,707,768
현대바이오랜드 (052260) 4,400 0 0 4,400 4,425 4,365 38,637 169,663,900
오션인더블유 (052300) 2,360 20 .85 2,345 2,380 2,325 9,572 22,509,265
코텍 (052330) 9,280 20 .22 9,260 9,370 9,180 36,550 339,743,110
코나아이 (052400) 28,300 -2400 -7.82 31,500 32,400 27,900 1,372,959 41,228,548,650
오성첨단소재 (052420) 1,408 -22 -1.54 1,428 1,429 1,405 307,246 435,378,281
아이크래프트 (052460) 2,220 -45 -1.99 2,230 2,270 2,220 37,147 83,327,080
한네트 (052600) 4,065 -70 -1.69 4,105 4,135 3,960 109,489 443,556,060
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,590 -40 -.6 6,630 6,740 6,500 29,613 195,692,920
아이톡시 (052770) 800 -6 -.74 855 855 784 367,237 294,272,768
액토즈소프트 (052790) 6,420 -40 -.62 6,460 6,470 6,370 3,788 24,284,380
아이앤씨 (052860) 1,908 -112 -5.54 2,060 2,060 1,904 74,401 145,908,316
KX하이텍 (052900) 936 -24 -2.5 955 962 936 50,807 47,903,094
바이넥스 (053030) 16,090 -770 -4.57 16,690 16,950 16,080 266,752 4,395,907,205
지에스이 (053050) 2,800 -15 -.53 2,800 2,850 2,795 105,116 295,605,737
세동 (053060) 1,018 13 1.29 1,005 1,019 1,000 26,341 26,495,321
케이엔솔 (053080) 12,160 -200 -1.62 12,300 12,360 12,100 59,112 719,966,525
프리엠스 (053160) 10,820 -980 -8.31 12,380 12,610 10,770 501,114 5,952,133,215
금강철강 (053260) 3,985 -45 -1.12 4,030 4,050 3,960 9,883 39,472,157
구영테크 (053270) 2,180 -100 -4.39 2,260 2,260 2,180 277,909 615,290,703
예스24 (053280) 4,200 -30 -.71 4,235 4,240 4,165 41,044 172,562,640
NE능률 (053290) 4,180 60 1.46 4,020 4,285 3,970 727,467 3,024,659,780
한국정보인증 (053300) 4,210 -50 -1.17 4,220 4,280 4,195 58,348 246,692,692
이니텍 (053350) 7,670 -20 -.26 7,690 7,900 7,480 266,374 2,055,021,465
세코닉스 (053450) 6,090 -180 -2.87 6,180 6,260 6,020 108,954 665,024,705
웹케시 (053580) 9,890 -1010 -9.27 10,780 10,780 9,850 590,724 6,022,921,450
프로텍 (053610) 23,350 -400 -1.68 23,500 23,850 23,100 12,841 299,987,650
태양 (053620) 6,380 10 .16 6,330 6,380 6,300 2,431 15,407,200
삼보모터스 (053700) 4,300 -170 -3.8 4,510 4,545 4,300 223,244 987,713,139
안랩 (053800) 80,500 0 0 80,800 82,100 80,000 53,700 4,332,631,500
경남제약 (053950) 626 -10 -1.57 632 637 625 193,452 121,792,367
오상자이엘 (053980) 3,200 -15 -.47 3,190 3,230 3,170 19,012 60,787,865
한국컴퓨터 (054040) 4,530 -70 -1.52 4,535 4,600 4,455 50,748 229,448,515
농우바이오 (054050) 7,670 140 1.86 7,510 7,840 7,500 134,137 1,030,124,610
삼진엘앤디 (054090) 720 5 .7 719 720 707 34,262 24,463,919
메디콕스 (054180) 254 -18 -6.62 266 270 252 1,090,841 281,776,441
이랜텍 (054210) 5,180 -110 -2.08 5,270 5,330 5,140 235,953 1,226,485,730
비츠로시스 (054220) 336 -18 -5.08 350 354 330 185,074 62,838,414
팬스타엔터프라이즈 (054300) 512 9 1.79 506 513 503 65,319 33,142,492
케이피티유 (054410) 3,305 -55 -1.64 3,360 3,360 3,305 2,872 9,570,860
텔레칩스 (054450) 14,820 -320 -2.11 14,980 15,280 14,740 63,303 946,701,545
삼영엠텍 (054540) 4,575 -125 -2.66 4,705 4,730 4,565 86,005 396,317,425
APS (054620) 6,100 -30 -.49 6,050 6,150 5,900 42,028 253,115,390
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,870 -80 -1.15 6,920 6,960 6,870 36,503 251,967,390
키이스트 (054780) 4,250 -25 -.58 4,270 4,360 4,225 27,264 116,378,265
아이디스홀딩스 (054800) 9,020 80 .89 8,940 9,070 8,890 51,175 462,465,140
한컴위드 (054920) 2,700 -55 -2 2,740 2,795 2,700 87,817 240,208,090
유신 (054930) 21,450 50 .23 21,500 21,850 21,200 5,751 123,641,175
엑사이엔씨 (054940) 743 0 0 741 743 738 38,633 28,594,074
제이브이엠 (054950) 21,800 -450 -2.02 22,250 22,250 21,600 44,339 970,728,475
유진로봇 (056080) 7,550 -230 -2.96 7,780 7,800 7,540 280,790 2,136,984,615
시지메드텍 (056090) 953 42 4.61 911 975 911 706,442 674,528,035
에스에프에이 (056190) 20,750 150 .73 20,350 20,950 20,300 72,478 1,501,814,050
코위버 (056360) 5,530 -120 -2.12 5,620 5,650 5,520 68,931 384,025,935
신화인터텍 (056700) 1,601 23 1.46 1,588 1,607 1,578 41,714 66,504,946
CNT85 (056730) 658 -4 -.6 657 665 650 15,160 9,908,917
YBM넷 (057030) 3,725 25 .68 3,685 3,860 3,685 54,131 203,571,010
옴니시스템 (057540) 808 -16 -1.94 813 845 808 505,700 417,731,549
티사이언티픽 (057680) 844 -7 -.82 850 868 838 110,287 93,536,727
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,843 -53 -2.8 1,903 1,903 1,790 84,164 154,804,841
KNN (058400) 762 8 1.06 754 773 752 255,820 195,098,636
한주에이알티 (058450) 943 3 .32 956 959 938 29,434 27,745,285
리노공업 (058470) 198,000 -4000 -1.98 198,100 201,500 196,000 62,851 12,405,794,500
에스피지 (058610) 23,700 -600 -2.47 23,850 24,200 23,550 109,903 2,609,157,000
엠게임 (058630) 4,845 -20 -.41 4,940 5,020 4,835 210,469 1,037,766,868
CMG제약 (058820) 2,005 -20 -.99 2,015 2,042 1,965 910,400 1,828,154,213
엠로 (058970) 53,900 -1100 -2 54,200 54,700 53,600 37,989 2,058,634,100
미코 (059090) 9,200 -250 -2.65 9,300 9,330 9,090 230,289 2,116,490,245
아이컴포넌트 (059100) 5,070 -30 -.59 5,100 5,140 5,070 3,657 18,597,590
아진엑스텍 (059120) 7,330 -110 -1.48 7,370 7,440 7,140 28,569 207,879,770
메타바이오메드 (059210) 4,500 15 .33 4,495 4,530 4,430 131,990 590,052,777
해성에어로보틱스 (059270) 6,580 140 2.17 6,560 7,110 6,470 768,157 5,215,431,365
인선이엔티 (060150) 5,350 400 8.08 5,000 5,350 4,895 486,965 2,559,151,195
소니드 (060230) 700 0 0 703 715 675 646,463 446,836,356
스타코링크 (060240) 2,835 -525 -15.63 3,340 3,430 2,835 306,784 924,923,790
NHN KCP (060250) 7,960 40 .51 7,960 8,020 7,830 73,153 581,699,890
뉴보텍 (060260) 1,147 -7 -.61 1,150 1,167 1,138 53,270 61,280,615
큐렉소 (060280) 8,610 -290 -3.26 8,800 8,830 8,550 87,660 756,943,025
3S (060310) 2,320 478 25.95 1,822 2,390 1,815 19,027,783 42,265,972,016
LS마린솔루션 (060370) 15,000 -810 -5.12 15,590 15,780 15,000 102,568 1,574,627,155
동양에스텍 (060380) 1,389 -2 -.14 1,391 1,402 1,356 7,582 10,441,627
국일신동 (060480) 1,688 0 0 1,688 1,799 1,687 37,567 64,097,543
에스에이티 (060540) 1,492 32 2.19 1,460 1,527 1,460 175,153 262,424,740
홈센타홀딩스 (060560) 806 -4 -.49 811 821 803 63,563 51,424,033
드림어스컴퍼니 (060570) 1,670 -28 -1.65 1,687 1,702 1,665 139,022 233,270,030
씨티씨바이오 (060590) 6,960 -30 -.43 6,990 7,050 6,960 17,752 124,251,355
KH바텍 (060720) 9,000 -160 -1.75 9,090 9,200 8,980 72,386 654,198,585
영림원소프트랩 (060850) 5,150 20 .39 5,140 5,250 5,100 5,416 27,883,685
DGP (060900) 879 -25 -2.77 904 904 879 48,664 43,103,088
알에프텍 (061040) 3,195 55 1.75 3,150 3,195 3,105 30,821 97,407,920
화일약품 (061250) 1,058 -9 -.84 1,067 1,067 1,049 134,740 141,956,419
LB세미콘 (061970) 3,505 -20 -.57 3,525 3,545 3,480 59,910 210,345,970
한국첨단소재 (062970) 5,770 -30 -.52 5,800 5,880 5,650 1,632,385 9,392,591,765
컴투스홀딩스 (063080) 22,300 -1100 -4.7 22,800 23,650 22,250 53,940 1,223,208,550
서울옥션 (063170) 6,530 -90 -1.36 6,430 6,630 6,430 30,145 196,805,160
SM Life Design (063440) 1,355 -7 -.51 1,358 1,363 1,339 68,858 92,947,225
한국전자금융 (063570) 5,350 140 2.69 5,210 5,370 5,150 91,932 488,625,380
이엘피 (063760) 1,950 -30 -1.52 1,980 1,980 1,943 10,339 20,193,800
인크레더블버즈 (064090) 2,795 5 .18 2,760 2,805 2,640 128,944 352,699,365
홈캐스트 (064240) 1,910 10 .53 1,900 1,935 1,870 90,016 170,336,758
다날 (064260) 2,945 -35 -1.17 3,025 3,045 2,925 1,737,943 5,170,852,625
인텍플러스 (064290) 9,940 -300 -2.93 10,110 10,200 9,900 45,188 450,242,310
브리지텍 (064480) 5,020 -80 -1.57 5,090 5,140 5,020 41,752 210,726,960
테크엘 (064520) 2,140 40 1.9 2,170 2,170 2,020 9,479 19,643,030
바이오니아 (064550) 14,410 -230 -1.57 14,510 14,660 14,360 60,331 874,264,410
티씨케이 (064760) 84,900 -1100 -1.28 85,600 85,600 83,600 16,702 1,414,820,550
포니링크 (064800) 1,089 -11 -1 1,100 1,129 1,089 359,317 396,748,336
케이프 (064820) 6,070 10 .17 6,060 6,380 6,010 191,375 1,175,217,065
에프앤가이드 (064850) 6,800 -230 -3.27 7,070 7,070 6,800 15,201 104,497,730
지엔코 (065060) 149 -5 -3.25 154 154 147 2,803,130 418,568,950
탑엔지니어링 (065130) 4,290 5 .12 4,285 4,385 4,200 8,152 34,719,000
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,214 -91 -6.97 1,298 1,350 1,200 717,260 904,217,220
신성델타테크 (065350) 61,300 -2800 -4.37 65,000 65,100 61,100 144,897 9,066,294,500
위세아이텍 (065370) 8,220 -70 -.84 9,270 9,950 8,100 1,192,134 10,786,723,965
에스아이리소스 (065420) 243 -3 -1.22 245 245 237 281,651 67,845,815
이루온 (065440) 1,471 -18 -1.21 1,490 1,524 1,470 72,156 107,368,714
빅텍 (065450) 4,030 -25 -.62 4,045 4,065 4,010 165,925 668,038,910
오리엔트정공 (065500) 11,100 1910 20.78 11,470 11,880 10,720 25,835,481 290,111,326,420
휴비츠 (065510) 7,930 -100 -1.25 7,970 8,000 7,810 52,836 418,025,825
와이어블 (065530) 1,266 -2 -.16 1,268 1,271 1,259 10,838 13,719,793
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 217 4 1.88 213 228 206 1,711,587 367,504,734
안트로젠 (065660) 19,200 -800 -4 19,990 19,990 19,150 10,443 202,205,540
우주일렉트로 (065680) 26,200 -800 -2.96 26,850 26,850 25,800 35,863 943,206,750
파커스 (065690) 948 -16 -1.66 964 964 906 6,740 6,414,309
서호전기 (065710) 23,500 350 1.51 23,250 23,500 22,900 4,223 97,757,650
CS (065770) 1,758 -135 -7.13 2,050 2,120 1,713 2,280,981 4,431,367,881
웰크론 (065950) 2,075 -30 -1.43 2,105 2,110 2,060 60,252 125,286,125
하츠 (066130) 5,350 100 1.9 5,290 5,500 5,260 53,152 286,857,210
큐에스아이 (066310) 8,520 -160 -1.84 8,620 8,690 8,500 41,375 355,269,135
체리부로 (066360) 823 2 .24 815 827 815 44,396 36,416,029
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,050 38 3.75 1,012 1,138 911 3,199,662 3,247,274,070
우수AMS (066590) 3,010 -35 -1.15 3,040 3,045 3,010 34,851 105,294,852
국보디자인 (066620) 16,680 -80 -.48 16,760 16,900 16,660 6,069 101,475,840
디티씨 (066670) 2,910 -25 -.85 2,950 2,960 2,875 21,590 62,579,365
테라젠이텍스 (066700) 3,005 -90 -2.91 3,095 3,095 2,970 85,918 259,866,520
씨씨에스 (066790) 1,259 -51 -3.89 1,297 1,338 1,240 1,896,974 2,447,358,884
디에이피 (066900) 2,540 55 2.21 2,470 2,550 2,455 82,310 207,349,350
손오공 (066910) 471 -44 -8.54 519 519 466 2,313,492 1,126,481,183
한성크린텍 (066980) 1,191 -14 -1.16 1,195 1,259 1,185 148,237 177,506,123
조이시티 (067000) 1,552 -44 -2.76 1,565 1,595 1,552 41,150 64,649,031
이씨에스 (067010) 2,810 10 .36 2,800 2,825 2,775 11,541 32,310,908
대화제약 (067080) 14,810 -60 -.4 14,870 15,280 14,550 584,779 8,696,803,000
SOOP (067160) 82,800 -800 -.96 83,700 84,000 81,600 70,462 5,809,127,300
오텍 (067170) 2,970 45 1.54 2,925 3,005 2,925 29,851 88,852,775
멀티캠퍼스 (067280) 32,450 0 0 32,350 32,700 32,200 1,540 49,833,625
JW신약 (067290) 1,387 -8 -.57 1,402 1,405 1,381 58,801 81,680,721
하나마이크론 (067310) 12,990 -120 -.92 12,820 13,150 12,700 579,385 7,514,785,920
선바이오 (067370) 6,500 -40 -.61 6,440 6,580 6,430 7,575 49,472,160
아스트 (067390) 620 -110 -15.07 724 729 598 5,153,211 3,292,090,800
엔브이에이치코리아 (067570) 2,205 -50 -2.22 2,230 2,235 2,195 159,428 352,672,261
HLB생명과학 (067630) 6,770 120 1.8 6,630 6,870 6,570 1,776,184 11,919,770,545
로지시스 (067730) 2,845 -100 -3.4 2,955 2,960 2,730 77,052 221,821,341
세진티에스 (067770) 2,280 -150 -6.17 2,430 2,430 2,265 17,087 39,923,510
와이엔텍 (067900) 6,410 110 1.75 6,300 6,460 6,250 26,004 165,724,390
이글루 (067920) 5,140 -50 -.96 5,190 5,210 5,050 89,485 457,029,800
도이치모터스 (067990) 4,415 0 0 4,430 4,430 4,375 21,449 94,339,899
팬엔터테인먼트 (068050) 2,765 35 1.28 2,730 2,825 2,710 782,784 2,162,163,155
케이웨더 (068100) 3,605 285 8.58 3,305 3,975 3,305 6,294,176 23,593,199,736
다원시스 (068240) 9,430 -160 -1.67 9,590 9,590 9,300 62,689 591,815,960
일신바이오 (068330) 994 -1 -.1 996 1,003 992 44,309 44,148,091
셀트리온제약 (068760) 51,600 -900 -1.71 52,100 52,700 51,600 77,712 4,043,785,700
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,070 -40 -.56 7,090 7,090 7,000 17,351 121,876,250
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,860 0 0 13,820 14,000 13,700 91,279 1,268,945,840
누리플랜 (069140) 1,415 22 1.58 1,393 1,423 1,378 28,615 40,137,593
유아이디 (069330) 1,298 8 .62 1,290 1,310 1,290 4,839 6,273,187
엔텔스 (069410) 3,925 0 0 3,945 3,985 3,880 26,127 102,718,350
에스텍 (069510) 10,800 -60 -.55 10,860 11,090 10,750 11,241 122,758,200
빛과전자 (069540) 891 -20 -2.2 910 920 884 599,162 538,091,996
엑시온그룹 (069920) 982 30 3.15 982 1,148 942 3,399,296 3,501,272,134
엑스큐어 (070300) 2,235 -90 -3.87 2,320 2,360 2,235 31,364 71,294,660
한솔인티큐브 (070590) 1,561 54 3.58 1,502 1,599 1,455 227,030 346,578,974
인피니트헬스케어 (071200) 5,100 100 2 4,985 5,120 4,985 117,547 593,969,532
로체시스템즈 (071280) 16,210 -470 -2.82 16,680 16,680 16,070 46,565 757,399,345
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,090 -20 -.33 6,050 6,300 6,050 38,352 236,946,310
캐스텍코리아 (071850) 1,450 -30 -2.03 1,539 1,539 1,450 23,596 35,055,111
중앙백신 (072020) 9,990 -20 -.2 10,020 10,020 9,890 21,363 212,066,975
우리산업홀딩스 (072470) 2,405 5 .21 2,370 2,500 2,360 14,394 34,600,580
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,825 65 3.69 1,790 1,835 1,719 2,166,626 3,576,464,036
메가스터디 (072870) 10,410 -50 -.48 10,500 10,550 10,330 19,848 205,967,165
빛샘전자 (072950) 4,215 -55 -1.29 4,295 4,315 4,175 6,693 28,251,250
에이치시티 (072990) 8,820 -60 -.68 8,800 8,920 8,740 18,191 160,982,060
케이에스피 (073010) 3,770 -130 -3.33 3,940 3,940 3,770 179,025 685,099,765
엘엠에스 (073110) 6,370 -20 -.31 6,400 6,430 6,300 3,936 24,970,000
듀오백 (073190) 3,150 -50 -1.56 3,215 3,390 3,140 327,492 1,062,239,164
이노와이어리스 (073490) 19,620 -230 -1.16 19,840 19,910 19,610 16,247 320,875,850
에프알텍 (073540) 1,418 -19 -1.32 1,445 1,490 1,402 49,364 70,819,190
우리손에프앤지 (073560) 1,310 -2 -.15 1,304 1,324 1,304 43,380 56,721,933
리튬포어스 (073570) 742 -18 -2.37 734 771 727 532,945 397,395,648
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 924 -1 -.11 934 934 910 33,538 30,861,967
원익QnC (074600) 19,450 -500 -2.51 19,500 19,870 19,350 122,153 2,389,795,740
플랜티넷 (075130) 2,560 30 1.19 2,595 2,650 2,505 482,950 1,245,365,371
동국알앤에스 (075970) 2,435 5 .21 2,410 2,470 2,410 34,878 85,348,570
웰크론한텍 (076080) 1,300 6 .46 1,282 1,320 1,253 21,923 28,464,346
해성옵틱스 (076610) 826 3 .36 828 830 813 16,630 13,677,364
덕산하이메탈 (077360) 4,265 -125 -2.85 4,330 4,390 4,260 74,462 319,332,950
LS증권 (078020) 3,740 5 .13 3,650 3,740 3,650 21,967 81,427,733
유비쿼스홀딩스 (078070) 9,700 10 .1 9,780 9,780 9,630 14,496 140,594,680
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,450 90 .63 14,100 14,790 14,050 205,490 2,976,176,615
HB테크놀러지 (078150) 2,190 -40 -1.79 2,190 2,240 2,175 555,097 1,220,697,035
메디포스트 (078160) 9,170 -500 -5.17 9,540 9,540 9,170 122,069 1,136,610,840
컴투스 (078340) 44,050 -850 -1.89 43,400 45,400 42,850 113,281 4,983,570,350
한양디지텍 (078350) 11,180 -300 -2.61 11,350 11,350 11,090 75,060 839,970,235
휴림에이텍 (078590) 568 -3 -.53 568 580 565 160,771 91,563,320
대주전자재료 (078600) 88,600 -1700 -1.88 88,800 91,300 88,200 150,182 13,378,971,000
엔에스이엔엠 (078860) 1,417 -22 -1.53 1,438 1,449 1,400 32,976 47,100,085
가온그룹 (078890) 2,895 -45 -1.53 2,940 3,000 2,895 35,161 102,682,890
와토스코리아 (079000) 5,330 -50 -.93 5,330 5,570 5,330 9,562 51,988,650
한창산업 (079170) 6,970 -30 -.43 7,020 7,030 6,930 2,940 20,524,230
케스피온 (079190) 465 -1 -.21 466 476 458 53,784 24,913,676
제우스 (079370) 14,420 -380 -2.57 14,450 14,690 14,330 175,743 2,541,559,425
서산 (079650) 1,195 17 1.44 1,168 1,200 1,168 5,631 6,664,356
디이엔티 (079810) 5,520 -270 -4.66 5,700 5,720 5,520 95,471 533,377,015
가비아 (079940) 20,500 600 3.02 19,940 20,950 19,600 231,150 4,715,282,870
인베니아 (079950) 592 3 .51 589 628 584 150,562 89,797,071
동양이엔피 (079960) 19,520 -280 -1.41 19,740 19,910 19,360 28,795 564,783,580
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,400 -40 -.74 5,480 5,480 5,390 11,885 64,349,465
모두투어 (080160) 10,700 -460 -4.12 11,370 11,370 10,680 232,418 2,536,325,260
제주반도체 (080220) 14,350 -820 -5.41 14,800 14,950 14,220 511,165 7,432,102,775
모다이노칩 (080420) 2,275 -10 -.44 2,280 2,295 2,250 13,806 31,412,980
성창오토텍 (080470) 3,465 -10 -.29 3,475 3,570 3,450 4,426 15,399,890
오디텍 (080520) 3,000 15 .5 3,000 3,000 2,955 12,277 36,427,051
코디 (080530) 1,200 14 1.18 1,170 1,250 1,166 39,391 47,048,380
오킨스전자 (080580) 5,580 -160 -2.79 5,620 5,770 5,530 87,840 492,763,310
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,010 5 .17 2,995 3,045 2,970 123,562 372,776,730
성우전자 (081580) 2,390 65 2.8 2,325 2,445 2,295 67,662 161,096,405
옵트론텍 (082210) 1,153 -15 -1.28 1,168 1,170 1,142 35,084 40,510,956
젬백스 (082270) 35,650 -1700 -4.55 37,300 37,700 35,550 201,119 7,318,652,250
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,580 -300 -4.36 6,880 6,880 6,560 307,544 2,049,352,035
우리바이오 (082850) 2,330 -45 -1.89 2,340 2,370 2,320 283,823 662,330,388
비츠로셀 (082920) 24,200 -1000 -3.97 25,000 25,200 24,000 152,264 3,710,740,050
엘오티베큠 (083310) 9,660 -190 -1.93 9,660 9,770 9,500 46,514 446,233,610
GST (083450) 19,380 -420 -2.12 19,400 19,990 19,280 356,331 7,005,049,975
이엠앤아이 (083470) 1,180 -5 -.42 1,191 1,194 1,172 14,775 17,459,691
에프엔에스테크 (083500) 9,910 -220 -2.17 10,000 10,110 9,840 28,542 283,650,120
케이엠 (083550) 2,985 -55 -1.81 3,045 3,045 2,985 3,615 10,862,285
인콘 (083640) 258 5 1.98 255 295 255 2,414,820 658,718,064
비에이치아이 (083650) 18,000 -1280 -6.64 19,020 19,380 17,790 940,429 17,398,920,250
CSA 코스믹 (083660) 657 15 2.34 642 675 636 111,754 73,342,045
CG인바이츠 (083790) 2,260 -75 -3.21 2,270 2,360 2,250 97,315 223,936,394
아바코 (083930) 15,180 -370 -2.38 15,200 15,500 15,050 78,089 1,187,173,150
휴온스글로벌 (084110) 43,450 450 1.05 43,000 44,350 42,500 66,292 2,872,802,825
수성웹툰 (084180) 4,935 15 .3 4,920 4,975 4,840 23,471 115,078,070
유진테크 (084370) 39,700 -1000 -2.46 40,050 40,800 39,550 69,732 2,781,897,850
유비온 (084440) 1,068 -16 -1.48 1,084 1,109 1,068 40,519 44,313,974
랩지노믹스 (084650) 2,275 -55 -2.36 2,320 2,345 2,260 516,338 1,182,842,972
팅크웨어 (084730) 10,820 -150 -1.37 10,970 10,970 10,760 35,687 387,211,675
아이티엠반도체 (084850) 11,690 -350 -2.91 11,760 12,000 11,660 28,762 337,590,130
헬릭스미스 (084990) 2,405 0 0 2,375 2,435 2,375 51,166 123,091,595
차바이오텍 (085660) 11,240 -260 -2.26 11,480 11,480 11,220 133,367 1,507,039,220
뉴프렉스 (085670) 4,545 -200 -4.21 4,700 4,730 4,535 259,758 1,197,589,995
알티캐스트 (085810) 631 -1 -.16 626 640 619 569,801 357,443,375
네오티스 (085910) 3,030 5 .17 3,000 3,030 3,000 6,901 20,825,288
바이오톡스텍 (086040) 3,030 -5 -.16 3,005 3,035 2,960 13,966 41,887,862
진바이오텍 (086060) 3,155 -10 -.32 3,165 3,185 3,145 7,084 22,364,955
유니테스트 (086390) 11,990 -390 -3.15 12,350 12,350 11,850 114,832 1,384,326,745
동국제약 (086450) 15,000 -20 -.13 14,970 15,100 14,870 69,137 1,039,769,060
에코프로 (086520) 58,200 -1600 -2.68 59,100 59,600 57,900 217,694 12,749,844,650
비엠티 (086670) 9,030 90 1.01 8,850 9,150 8,790 18,895 171,222,200
선진뷰티사이언스 (086710) 11,520 170 1.5 11,300 11,590 11,200 132,458 1,520,039,950
바이오솔루션 (086820) 23,700 -100 -.42 23,600 23,750 23,100 15,303 358,373,075
이수앱지스 (086890) 5,040 -340 -6.32 5,340 5,340 4,935 386,960 1,958,388,638
메디톡스 (086900) 130,100 -1900 -1.44 131,100 132,800 129,800 12,558 1,644,326,350
MDS테크 (086960) 1,158 -11 -.94 1,151 1,173 1,150 284,514 329,567,050
쇼박스 (086980) 3,100 -20 -.64 3,100 3,145 3,090 132,131 410,808,120
펩트론 (087010) 87,700 -1800 -2.01 88,700 89,600 87,500 94,013 8,295,432,700
모바일어플라이언스 (087260) 1,939 -55 -2.76 1,994 1,994 1,936 79,348 155,681,364
픽셀플러스 (087600) 7,140 -110 -1.52 7,270 7,270 7,090 28,277 201,519,445
동아엘텍 (088130) 2,990 -50 -1.64 3,040 3,050 2,960 15,316 45,863,665
쏘닉스 (088280) 2,640 15 .57 2,625 2,670 2,590 9,647 25,226,070
이원컴포텍 (088290) 1,460 140 10.61 1,320 1,484 1,286 478,419 675,086,900
유라클 (088340) 11,990 390 3.36 11,960 13,180 11,730 2,591,317 32,784,871,490
이녹스 (088390) 7,870 -30 -.38 7,920 7,980 7,800 2,078 16,300,290
에이스테크 (088800) 703 -37 -5 739 743 698 164,619 117,318,195
동우팜투테이블 (088910) 1,951 6 .31 1,944 1,960 1,940 5,021 9,783,444
켐트로닉스 (089010) 24,650 -1050 -4.09 25,200 25,850 24,450 530,480 13,281,802,600
테크윙 (089030) 35,150 -2050 -5.51 36,050 36,700 35,050 364,603 12,940,164,100
넥스턴바이오 (089140) 2,310 -30 -1.28 2,340 2,405 2,310 24,735 57,993,110
케이씨티 (089150) 2,070 -90 -4.17 2,175 2,175 2,015 199,636 409,683,964
THE E&M (089230) 768 -12 -1.54 787 798 744 158,865 121,413,722
나스미디어 (089600) 14,250 -80 -.56 14,220 14,490 14,220 9,738 139,462,090
제이티 (089790) 4,155 -60 -1.42 4,135 4,255 4,050 29,742 124,164,990
유비벨록스 (089850) 6,170 -20 -.32 6,180 6,230 6,110 9,380 57,807,550
코세스 (089890) 7,850 40 .51 7,680 8,100 7,560 49,924 393,383,180
브이엠 (089970) 11,760 -360 -2.97 11,980 12,120 11,740 171,004 2,036,105,985
상아프론테크 (089980) 15,190 -370 -2.38 15,570 15,570 15,030 54,742 829,208,940
아이윈 (090150) 781 -27 -3.34 814 814 781 142,858 112,376,740
로보스타 (090360) 23,050 -700 -2.95 23,650 23,750 23,050 36,474 848,505,050
덕신이피씨 (090410) 1,741 241 16.07 1,514 1,774 1,514 8,029,569 13,561,578,460
제이스텍 (090470) 4,330 -110 -2.48 4,405 4,430 4,315 12,329 53,509,455
휴림로봇 (090710) 2,020 73 3.75 1,947 2,080 1,905 5,031,004 10,104,682,980
현대이지웰 (090850) 5,100 -100 -1.92 5,180 5,220 5,080 50,461 259,103,080
이엠텍 (091120) 13,240 -860 -6.1 13,990 13,990 12,710 571,534 7,568,792,300
S&K폴리텍 (091340) 2,765 35 1.28 2,730 2,840 2,715 65,630 182,914,666
한울소재과학 (091440) 4,370 50 1.16 4,320 4,570 4,215 278,574 1,239,249,490
상신이디피 (091580) 8,050 -280 -3.36 8,300 8,300 8,040 51,753 422,534,295
남화토건 (091590) 3,725 -45 -1.19 3,765 3,765 3,695 12,245 45,419,160
파트론 (091700) 6,960 -50 -.71 6,970 7,000 6,920 92,625 644,223,955
나노캠텍 (091970) 566 -21 -3.58 593 593 565 175,930 100,688,704
아미코젠 (092040) 3,725 -65 -1.72 3,800 3,880 3,690 256,430 966,257,439
디엔에프 (092070) 10,670 -180 -1.66 10,710 10,850 10,500 10,832 115,756,500
이크레더블 (092130) 14,160 280 2.02 13,880 14,160 13,820 12,499 174,770,095
서울바이오시스 (092190) 3,350 -70 -2.05 3,405 3,425 3,350 15,437 51,963,530
현우산업 (092300) 2,850 -70 -2.4 2,920 2,965 2,805 171,011 492,057,823
한라IMS (092460) 8,560 -310 -3.49 8,870 8,880 8,560 72,594 633,370,190
앤씨앤 (092600) 616 11 1.82 605 626 604 66,891 40,813,274
네오팜 (092730) 13,160 440 3.46 12,730 13,230 12,670 141,517 1,834,772,810
엑시콘 (092870) 12,260 -540 -4.22 12,480 12,770 12,230 68,061 847,816,210
빅솔론 (093190) 5,220 -10 -.19 5,230 5,260 5,220 5,864 30,651,360
케이아이엔엑스 (093320) 76,200 800 1.06 75,800 77,500 75,400 18,963 1,449,876,650
풍강 (093380) 2,650 105 4.13 2,530 2,650 2,500 37,558 98,116,730
매커스 (093520) 10,010 -220 -2.15 10,180 10,370 10,010 21,101 213,958,830
케이알엠 (093640) 3,805 45 1.2 3,760 3,985 3,720 55,887 215,241,689
서원인텍 (093920) 5,260 10 .19 5,290 5,290 5,210 3,540 18,536,020
동운아나텍 (094170) 21,100 -900 -4.09 21,800 21,950 20,850 223,231 4,739,451,475
칩스앤미디어 (094360) 17,330 -560 -3.13 17,600 17,890 17,310 59,657 1,046,453,925
갤럭시아머니트리 (094480) 7,530 -270 -3.46 7,820 7,940 7,530 415,232 3,205,642,730
일진파워 (094820) 8,700 -200 -2.25 8,800 9,180 8,700 100,390 898,289,075
슈프리마에이치큐 (094840) 6,410 -290 -4.33 6,950 7,000 6,340 233,484 1,552,851,850
참좋은여행 (094850) 5,950 160 2.76 5,800 6,050 5,700 205,276 1,221,051,300
네오리진 (094860) 881 6 .69 884 901 875 16,565 14,684,462
푸른기술 (094940) 6,680 -80 -1.18 6,790 6,860 6,680 62,691 423,427,330
제이엠티 (094970) 2,440 -5 -.2 2,440 2,470 2,425 47,759 116,520,975
이엠코리아 (095190) 2,070 -40 -1.9 2,095 2,130 2,065 59,398 123,449,815
웨이브일렉트로 (095270) 4,000 -75 -1.84 4,075 4,075 3,975 12,169 48,731,925
ISC (095340) 58,300 -2800 -4.58 59,600 60,300 57,900 140,807 8,258,850,350
미래나노텍 (095500) 8,160 -220 -2.63 8,300 8,350 8,140 67,211 551,724,200
테스 (095610) 22,800 -250 -1.08 22,550 23,150 22,400 99,106 2,269,819,125
네오위즈 (095660) 21,900 50 .23 21,650 22,100 21,600 49,168 1,077,668,875
제넥신 (095700) 4,245 -100 -2.3 4,270 4,630 4,240 481,055 2,104,190,093
에스에너지 (095910) 1,422 -8 -.56 1,450 1,458 1,393 33,642 48,052,266
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 15,350 20 .13 15,370 15,380 15,270 43,373 664,696,840
와이즈넛 (096250) 10,180 -600 -5.57 10,540 10,940 10,130 88,015 911,608,830
대창솔루션 (096350) 348 25 7.74 323 370 320 4,955,667 1,712,836,106
씨젠 (096530) 25,100 -500 -1.95 25,650 25,700 25,100 118,485 3,003,662,925
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 601 -4 -.66 604 614 600 170,219 102,946,687
에이루트 (096690) 1,498 18 1.22 1,465 1,498 1,431 42,542 62,250,345
엘디티 (096870) 2,720 105 4.02 2,625 2,735 2,625 2,857 7,578,815
에코볼트 (097780) 1,011 -19 -1.84 1,027 1,030 980 76,630 78,330,659
윈팩 (097800) 583 -10 -1.69 595 595 580 251,167 146,600,731
효성오앤비 (097870) 6,610 630 10.54 5,980 6,950 5,880 2,612,630 17,141,421,670
한텍 (098070) 28,300 100 .35 27,950 30,150 27,250 3,603,726 103,625,589,550
마이크로컨텍솔 (098120) 9,340 -460 -4.69 9,640 9,950 9,210 154,818 1,466,786,445
고영 (098460) 14,320 -270 -1.85 14,290 14,700 14,160 996,766 14,290,041,530
에스티오 (098660) 2,270 -65 -2.78 2,400 2,400 2,200 50,777 114,358,383
아이센스 (099190) 15,700 -420 -2.61 16,160 16,160 15,700 40,272 636,729,130
SDN (099220) 1,043 -3 -.29 1,054 1,069 1,035 196,908 206,744,143
쎄트렉아이 (099320) 45,800 -1900 -3.98 47,300 47,500 45,700 72,327 3,351,844,075
브레인즈컴퍼니 (099390) 5,380 10 .19 5,400 5,480 5,260 11,204 59,810,750
동방선기 (099410) 3,130 -55 -1.73 3,185 3,210 3,125 75,159 237,931,954
바이오플러스 (099430) 7,340 180 2.51 7,100 7,690 7,080 2,620,148 19,543,829,985
스맥 (099440) 3,145 -5 -.16 3,110 3,200 3,095 177,429 554,980,791
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,510 -190 -1.07 17,590 17,700 17,350 4,772 83,766,480
인지소프트 (100030) 15,800 -110 -.69 15,940 15,960 15,580 1,094 17,212,120
뷰웍스 (100120) 23,950 -50 -.21 24,900 24,900 23,600 16,059 385,987,825
동국S&C (100130) 2,030 5 .25 2,030 2,080 2,010 33,304 67,744,460
머큐리 (100590) 3,300 -45 -1.35 3,320 3,390 3,275 48,043 159,823,485
서암기계공업 (100660) 3,490 -35 -.99 3,515 3,560 3,470 37,609 131,527,684
세운메디칼 (100700) 2,390 0 0 2,380 2,405 2,380 16,160 38,663,350
미래에셋벤처투자 (100790) 4,740 -30 -.63 4,730 4,825 4,720 59,647 283,905,466
KS인더스트리 (101000) 2,075 -50 -2.35 2,140 2,140 2,040 98,196 203,847,555
월덱스 (101160) 19,200 -580 -2.93 19,500 19,650 19,050 79,940 1,538,788,510
우림피티에스 (101170) 5,160 -90 -1.71 5,200 5,220 5,130 47,959 247,619,235
씨큐브 (101240) 4,700 260 5.86 4,440 4,850 4,410 715,937 3,370,093,325
모베이스 (101330) 3,065 -15 -.49 3,075 3,115 3,055 18,934 58,139,965
에코앤드림 (101360) 26,650 -900 -3.27 27,150 27,500 26,650 73,920 1,994,857,125
아이엠 (101390) 903 36 4.15 867 1,069 821 2,165,404 2,053,885,219
엔시트론 (101400) 398 13 3.38 384 400 373 129,438 50,713,307
에스앤에스텍 (101490) 33,800 -600 -1.74 33,350 34,750 33,300 109,792 3,715,294,925
하이드로리튬 (101670) 1,650 -32 -1.9 1,685 1,689 1,637 404,401 669,184,149
한국정밀기계 (101680) 2,615 -85 -3.15 2,700 2,750 2,580 48,074 126,407,470
위메이드맥스 (101730) 7,760 -40 -.51 7,750 7,860 7,740 33,562 261,076,615
인화정공 (101930) 33,650 -750 -2.18 34,150 35,650 33,650 13,721 476,182,600
어보브반도체 (102120) 11,230 -600 -5.07 11,600 11,750 11,200 312,648 3,565,491,685
케이옥션 (102370) 3,225 -30 -.92 3,200 3,290 3,200 27,993 90,339,410
이엔에프테크놀로지 (102710) 26,450 -400 -1.49 26,400 27,200 26,200 142,824 3,821,431,200
코오롱생명과학 (102940) 29,300 -900 -2.98 31,850 31,850 29,200 26,713 794,626,625
에스앤더블류 (103230) 3,200 45 1.43 3,170 3,210 3,120 12,340 38,947,520
우양 (103840) 3,125 -55 -1.73 3,185 3,265 3,125 361,432 1,157,515,323
대성파인텍 (104040) 814 0 0 827 827 810 23,936 19,426,532
NHN벅스 (104200) 2,985 -70 -2.29 3,000 3,125 2,985 55,245 166,978,525
디와이피엔에프 (104460) 15,300 -180 -1.16 15,420 15,420 15,150 28,402 433,220,730
티케이케미칼 (104480) 1,488 -1 -.07 1,477 1,499 1,460 125,886 185,966,227
코렌텍 (104540) 6,180 -20 -.32 6,140 6,200 6,110 6,707 41,295,960
노랑풍선 (104620) 4,800 -30 -.62 4,885 4,885 4,790 20,554 99,279,635
원익머트리얼즈 (104830) 20,350 -400 -1.93 20,250 20,600 20,150 68,059 1,386,719,450
케이엔더블유 (105330) 3,710 10 .27 3,680 3,745 3,610 63,563 233,795,685
엣지파운드리 (105550) 4,610 -65 -1.39 4,690 4,750 4,545 659,436 3,047,510,459
디케이락 (105740) 7,750 -200 -2.52 7,920 7,980 7,750 79,823 624,535,390
포스뱅크 (105760) 6,610 110 1.69 6,450 6,740 6,360 239,123 1,582,397,895
케이이엠텍 (106080) 1,751 131 8.09 1,605 1,786 1,550 160,102 274,526,543
하이텍팜 (106190) 14,350 -330 -2.25 14,530 14,660 14,110 84,534 1,212,975,110
파인테크닉스 (106240) 1,098 -56 -4.85 1,154 1,154 1,045 350,143 383,815,351
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,100 -90 -.56 16,700 16,700 15,990 8,264 133,200,260
한중엔시에스 (107640) 22,650 -800 -3.41 23,050 23,150 22,250 60,372 1,362,135,650
톱텍 (108230) 4,625 165 3.7 4,450 4,625 4,380 112,191 505,408,527
대양전기공업 (108380) 16,040 -540 -3.26 16,600 16,720 16,040 56,574 917,374,850
로보티즈 (108490) 31,800 -1150 -3.49 32,100 32,950 31,450 333,428 10,659,779,950
셀바스AI (108860) 12,540 -120 -.95 12,790 12,930 12,510 151,219 1,927,272,850
옵티시스 (109080) 8,440 -30 -.35 8,500 8,530 8,310 11,242 94,430,485
에스와이 (109610) 4,785 960 25.1 3,860 4,950 3,860 46,583,881 209,053,977,821
씨싸이트 (109670) 6,710 -180 -2.61 6,890 6,930 6,700 12,072 81,570,830
디에스케이 (109740) 4,335 -95 -2.14 4,555 4,565 4,305 17,565 76,136,380
진매트릭스 (109820) 2,365 -20 -.84 2,395 2,400 2,340 53,688 126,882,106
동일금속 (109860) 8,070 -30 -.37 8,090 8,230 8,070 4,090 33,143,430
AP헬스케어 (109960) 484 -1 -.21 472 484 469 263,439 125,611,281
전진바이오팜 (110020) 2,420 15 .62 2,415 2,470 2,415 11,542 28,092,725
크리스에프앤씨 (110790) 4,560 -10 -.22 4,545 4,615 4,540 4,133 18,865,565
디아이티 (110990) 16,430 30 .18 16,230 16,580 15,430 194,230 3,113,208,880
남화산업 (111710) 5,070 70 1.4 5,000 5,120 4,995 3,825 19,323,265
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 30,650 -50 -.16 30,450 30,900 30,250 66,359 2,034,890,000
와이씨켐 (112290) 20,550 -600 -2.84 20,600 21,000 20,250 91,493 1,883,247,800
디젠스 (113810) 1,852 113 6.5 2,035 2,120 1,818 8,881,232 17,632,414,517
강원에너지 (114190) 7,120 -40 -.56 7,160 7,230 7,060 77,275 551,924,300
그린생명과학 (114450) 1,614 -1 -.06 1,620 1,623 1,603 22,854 36,803,343
폴라리스우노 (114630) 508 1 .2 500 513 494 94,051 47,337,023
한솔아이원스 (114810) 7,980 -360 -4.32 8,230 8,230 7,950 120,803 973,258,785
아이패밀리에스씨 (114840) 20,300 -200 -.98 20,550 20,750 20,050 70,176 1,426,939,225
휴맥스 (115160) 1,042 -11 -1.04 1,053 1,063 1,031 40,814 42,468,933
큐리언트 (115180) 8,560 -330 -3.71 8,890 9,140 8,300 305,956 2,648,507,380
인포바인 (115310) 31,200 -50 -.16 31,300 32,500 31,000 11,024 351,688,600
우리넷 (115440) 6,710 -90 -1.32 6,760 6,880 6,680 70,670 475,974,950
HLB테라퓨틱스 (115450) 9,160 770 9.18 8,560 9,400 8,550 1,672,437 15,226,949,155
씨유메디칼 (115480) 593 -5 -.84 600 620 593 39,610 23,771,500
케이씨에스 (115500) 11,350 -510 -4.3 11,860 11,990 11,290 246,730 2,861,652,150
씨엔플러스 (115530) 322 1 .31 321 329 318 67,110 21,575,296
스타플렉스 (115570) 2,405 130 5.71 2,335 2,525 2,270 106,255 252,555,935
이미지스 (115610) 1,770 -87 -4.68 1,861 1,861 1,770 111,623 201,043,332
알파홀딩스 (117670) 1,106 -27 -2.38 1,133 1,143 1,105 148,211 165,601,442
티로보틱스 (117730) 13,230 -70 -.53 13,100 13,440 12,680 394,079 5,167,093,705
모트렉스 (118990) 9,410 -320 -3.29 9,620 9,660 9,330 98,913 935,639,115
포메탈 (119500) 3,000 -80 -2.6 3,020 3,115 2,980 274,507 829,801,974
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,840 -160 -2.67 6,000 6,030 5,800 157,716 935,984,815
지엔씨에너지 (119850) 14,250 -990 -6.5 15,000 15,450 14,220 549,783 8,081,511,280
대정화금 (120240) 12,530 -30 -.24 12,570 12,710 12,520 2,504 31,445,950
골프존뉴딘홀딩스 (121440) 4,465 120 2.76 4,400 4,480 4,385 366,862 1,629,154,178
나노신소재 (121600) 64,300 -2100 -3.16 66,000 66,300 64,100 33,253 2,160,107,750
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,422 -111 -7.24 1,581 1,777 1,407 4,288,458 6,974,245,449
에스디시스템 (121890) 1,608 6 .37 1,602 1,615 1,600 21,785 34,937,024
제노레이 (122310) 5,590 -10 -.18 5,610 5,640 5,570 2,932 16,396,760
삼기 (122350) 1,156 -26 -2.2 1,171 1,182 1,155 30,877 35,980,935
KX (122450) 3,610 -35 -.96 3,640 3,695 3,555 50,492 181,852,560
예스티 (122640) 14,170 960 7.27 13,230 14,220 13,200 213,033 2,949,367,775
서진오토모티브 (122690) 1,820 -34 -1.83 1,838 1,854 1,811 21,319 38,883,817
와이지엔터테인먼트 (122870) 65,400 -300 -.46 65,300 67,000 64,900 158,497 10,479,348,600
와이솔 (122990) 6,570 60 .92 6,510 6,630 6,510 256,934 1,689,310,505
아이윈플러스 (123010) 1,269 -38 -2.91 1,296 1,309 1,269 411,480 527,191,324
엠에스오토텍 (123040) 2,775 -130 -4.48 2,845 2,895 2,765 718,070 2,021,184,908
제닉 (123330) 21,950 -900 -3.94 22,800 23,100 21,750 78,030 1,729,440,900
코리아에프티 (123410) 4,960 -160 -3.13 5,020 5,030 4,865 352,959 1,742,250,431
위메이드플레이 (123420) 6,770 -60 -.88 6,740 6,850 6,700 13,521 91,654,770
이엠넷 (123570) 2,310 25 1.09 2,285 2,355 2,285 15,203 35,071,870
알톤 (123750) 1,422 -24 -1.66 1,446 1,446 1,422 9,673 13,826,893
뉴온 (123840) 1,055 -15 -1.4 1,073 1,093 1,045 13,485 14,351,456
아나패스 (123860) 19,800 -200 -1 19,930 20,050 19,660 28,573 568,111,130
아이티센 (124500) 6,170 -40 -.64 6,210 6,260 6,000 78,636 483,013,600
태웅로직스 (124560) 2,920 -70 -2.34 2,985 2,985 2,915 167,519 492,971,096
아모그린텍 (125210) 5,830 -110 -1.85 5,870 5,930 5,720 98,708 570,823,430
비나텍 (126340) 23,900 0 0 24,050 24,300 23,750 11,659 278,842,375
BGF에코머티리얼즈 (126600) 2,675 -15 -.56 2,675 2,730 2,670 31,179 83,448,090
화신정공 (126640) 1,373 1 .07 1,360 1,390 1,350 127,743 174,949,108
하이비젼시스템 (126700) 16,810 -380 -2.21 17,110 17,110 16,720 89,510 1,509,737,205
코칩 (126730) 11,110 -240 -2.11 11,350 11,440 11,100 55,260 619,934,620
제이엔케이글로벌 (126880) 4,095 5 .12 4,100 4,120 4,050 21,317 87,304,361
디엔에이링크 (127120) 7,500 -200 -2.6 7,700 7,990 7,350 362,993 2,729,132,480
아시아경제 (127710) 1,221 7 .58 1,203 1,234 1,178 9,824 11,947,881
화인써키트 (127980) 5,900 -80 -1.34 5,980 6,010 5,900 5,333 31,519,280
에코캡 (128540) 1,680 -18 -1.06 1,667 1,686 1,643 200,032 331,642,156
피제이메탈 (128660) 3,110 -45 -1.43 3,145 3,185 3,105 70,227 219,031,524
앱코 (129890) 918 -8 -.86 926 929 916 43,409 39,997,615
대성하이텍 (129920) 4,005 -65 -1.6 3,990 4,070 3,935 106,719 428,193,737
GH신소재 (130500) 2,610 35 1.36 2,565 2,635 2,555 27,659 71,992,730
나이스디앤비 (130580) 4,790 -25 -.52 4,815 4,820 4,750 5,084 24,255,100
티피씨글로벌 (130740) 1,730 -22 -1.26 1,752 1,851 1,726 108,418 194,638,462
옵투스제약 (131030) 6,280 -130 -2.03 6,360 6,470 6,270 62,746 397,719,400
시큐브 (131090) 819 -13 -1.56 830 870 815 78,708 65,112,875
티엔엔터테인먼트 (131100) 1,628 0 0 1,612 1,633 1,612 10,504 17,103,757
딜리 (131180) 848 2 .24 857 857 843 4,995 4,226,835
대한과학 (131220) 4,380 5 .11 4,345 4,400 4,330 11,332 49,269,610
티에스이 (131290) 49,500 -1400 -2.75 50,100 50,600 49,500 22,223 1,111,058,750
알서포트 (131370) 2,955 210 7.65 2,725 2,965 2,725 693,211 2,013,361,828
이브이첨단소재 (131400) 1,721 -42 -2.38 1,763 1,763 1,715 278,532 481,773,208
파인텍 (131760) 931 -30 -3.12 961 961 927 566,736 530,059,429
두산테스나 (131970) 27,750 -850 -2.97 28,150 28,500 27,650 75,898 2,120,925,050
메가엠디 (133750) 2,145 75 3.62 2,055 2,185 2,055 45,951 97,465,730
이퓨쳐 (134060) 3,905 -190 -4.64 4,065 4,085 3,905 1,931 7,731,639
탑코미디어 (134580) 1,970 -7 -.35 1,994 2,000 1,956 20,795 40,938,106
아셈스 (136410) 8,400 0 0 8,490 8,600 8,380 6,568 55,421,230
하림 (136480) 3,050 5 .16 3,035 3,050 3,010 339,905 1,029,610,795
윈스 (136540) 10,840 -170 -1.54 11,010 11,010 10,840 19,064 207,742,665
나래나노텍 (137080) 3,145 35 1.13 3,110 3,235 3,105 11,263 35,538,030
피엔티 (137400) 42,700 -1300 -2.95 43,400 44,000 42,550 90,802 3,910,484,550
넥스트아이 (137940) 437 -4 -.91 430 448 425 230,797 99,563,795
제이씨케미칼 (137950) 3,875 0 0 3,850 3,940 3,820 20,659 79,624,310
신진에스엠 (138070) 2,265 -105 -4.43 2,400 2,405 2,265 307,365 713,956,694
오이솔루션 (138080) 9,470 -210 -2.17 9,670 9,680 9,380 45,169 426,451,315
협진 (138360) 603 5 .84 607 616 596 123,529 74,412,680
나이벡 (138610) 13,920 -410 -2.86 14,210 14,310 13,810 52,999 744,693,940
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,525 -30 -1.17 2,550 2,645 2,510 16,754 42,466,730
서플러스글로벌 (140070) 2,585 5 .19 2,580 2,600 2,555 36,002 93,079,855
메지온 (140410) 31,900 -400 -1.24 32,100 32,700 31,500 100,903 3,233,529,100
카티스 (140430) 1,959 -23 -1.16 1,982 1,990 1,940 20,975 41,162,466
대창스틸 (140520) 2,020 -30 -1.46 2,030 2,065 2,020 11,220 22,727,290
알에스오토메이션 (140670) 14,440 -410 -2.76 14,850 15,000 14,350 87,343 1,276,013,535
파크시스템스 (140860) 214,500 -1000 -.46 212,000 220,000 208,500 19,117 4,097,723,000
비아트론 (141000) 7,120 -40 -.56 7,150 7,200 7,080 6,694 47,572,900
리가켐바이오 (141080) 96,000 -2500 -2.54 97,500 99,100 96,000 261,251 25,430,608,200
유니트론텍 (142210) 5,750 -120 -2.04 5,870 5,900 5,690 125,579 722,782,850
녹십자엠에스 (142280) 3,820 -140 -3.54 3,935 3,935 3,805 127,123 489,532,627
모아라이프플러스 (142760) 1,299 0 0 1,330 1,358 1,299 37,599 49,130,063
아이디스 (143160) 16,790 70 .42 16,600 16,850 16,570 21,644 361,544,420
사람인 (143240) 15,530 100 .65 15,600 15,750 15,430 15,056 235,430,420
영우디에스피 (143540) 614 -7 -1.13 620 620 607 8,807 5,395,354
지씨셀 (144510) 21,350 -300 -1.39 22,000 22,000 21,350 31,767 682,491,475
뉴파워프라즈마 (144960) 4,840 -40 -.82 4,855 4,930 4,795 222,350 1,086,150,587
휴젤 (145020) 331,500 -5500 -1.63 335,500 342,000 331,500 26,864 9,032,831,000
노브랜드 (145170) 6,030 -150 -2.43 6,170 6,170 6,020 97,114 588,989,800
율촌 (146060) 1,309 -18 -1.36 1,314 1,324 1,306 32,676 42,842,237
비씨엔씨 (146320) 9,810 -200 -2 10,010 10,050 9,750 23,765 234,492,350
피엠티 (147760) 2,775 -90 -3.14 2,830 2,885 2,775 6,273 17,823,325
제룡산업 (147830) 5,490 -90 -1.61 5,490 5,680 5,430 138,210 760,747,025
세경하이테크 (148150) 7,120 -410 -5.44 7,490 7,530 7,060 527,587 3,832,490,780
알엔투테크놀로지 (148250) 8,000 170 2.17 7,830 8,450 7,450 130,012 1,033,730,200
비큐AI (148780) 971 -2 -.21 973 973 948 15,847 15,292,150
에이치와이티씨 (148930) 3,875 -25 -.64 3,900 3,980 3,875 13,996 54,494,870
아바텍 (149950) 8,400 -230 -2.67 8,550 8,660 8,400 11,754 99,995,835
하이로닉 (149980) 5,580 -30 -.53 5,600 5,690 5,430 110,226 609,722,760
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,705 -25 -.53 4,750 4,770 4,680 12,093 57,290,720
KG에코솔루션 (151860) 5,110 -10 -.2 5,170 5,170 5,050 33,113 168,619,650
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,770 -40 -.59 6,810 6,940 6,770 719 4,949,915
우리이앤엘 (153490) 695 -5 -.71 690 704 690 60,301 41,922,746
옵티팜 (153710) 5,380 -90 -1.65 5,500 5,500 5,360 6,657 36,069,020
아시아종묘 (154030) 2,335 480 25.88 1,868 2,410 1,868 5,478,586 12,289,915,828
다산솔루에타 (154040) 974 -1 -.1 975 996 963 21,248 20,782,633
와이엠씨 (155650) 3,280 -25 -.76 3,285 3,310 3,255 7,348 24,188,710
엘앤케이바이오 (156100) 6,370 -100 -1.55 6,500 6,500 6,350 29,472 188,664,590
아톤 (158430) 5,610 60 1.08 5,490 6,000 5,440 1,844,086 10,659,204,415
아스플로 (159010) 5,050 -30 -.59 5,030 5,100 4,965 25,475 127,781,015
제로투세븐 (159580) 5,280 -170 -3.12 5,560 5,640 5,280 188,937 1,036,653,065
스킨앤스킨 (159910) 911 -4 -.44 900 914 846 74,992 67,290,222
하이젠알앤엠 (160190) 30,050 -1400 -4.45 30,700 33,250 29,900 534,045 16,864,722,400
NEW (160550) 2,000 -5 -.25 1,982 2,020 1,981 35,461 70,961,019
싸이맥스 (160980) 11,290 260 2.36 11,030 11,290 10,780 44,383 489,735,490
필옵틱스 (161580) 36,250 -1250 -3.33 36,700 37,500 35,800 808,025 29,475,765,350
신스틸 (162300) 2,355 -85 -3.48 2,450 2,450 2,350 108,144 256,781,560
에어레인 (163280) 18,140 2460 15.69 15,600 20,100 15,500 14,667,441 269,932,229,175
핑거 (163730) 8,790 -40 -.45 8,800 8,910 8,650 79,828 703,089,870
하나머티리얼즈 (166090) 33,650 -300 -.88 33,450 34,150 33,200 84,651 2,857,419,675
코아스템켐온 (166480) 3,510 -135 -3.7 3,610 3,735 3,450 770,839 2,669,851,335
내츄럴엔도텍 (168330) 1,421 4 .28 1,417 1,431 1,399 22,030 31,234,467
펨트론 (168360) 10,870 -650 -5.64 11,140 11,510 10,800 278,149 3,080,969,540
엠브레인 (169330) 2,255 0 0 2,260 2,260 2,230 274 612,990
현대공업 (170030) 6,900 -450 -6.12 7,000 7,210 6,880 1,379,349 9,679,970,750
파이오링크 (170790) 7,800 0 0 7,790 7,830 7,650 7,405 57,204,540
엘티씨 (170920) 9,190 -650 -6.61 9,830 9,840 9,070 182,740 1,693,955,795
램테크놀러지 (171010) 4,115 -155 -3.63 4,210 4,235 4,105 143,584 597,189,179
선익시스템 (171090) 42,250 -1350 -3.1 43,300 43,450 42,100 34,168 1,457,025,775
라이온켐텍 (171120) 2,375 -110 -4.43 2,360 2,470 2,300 86,101 205,824,355
에이엘티 (172670) 10,440 -360 -3.33 10,440 10,730 10,260 129,169 1,355,768,310
오파스넷 (173130) 8,280 370 4.68 7,920 8,500 7,920 748,190 6,205,942,695
에프엔씨엔터 (173940) 2,950 175 6.31 2,775 3,125 2,775 60,170 179,011,536
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 7,600 -170 -2.19 7,780 7,920 7,550 259,144 1,995,152,010
휴먼테크놀로지 (175140) 5,660 120 2.17 5,550 5,680 5,440 65,616 364,285,355
아이큐어 (175250) 1,637 -13 -.79 1,695 1,695 1,632 35,265 58,026,960
듀켐바이오 (176750) 13,850 350 2.59 13,400 14,200 13,240 211,787 2,952,999,600
베셀 (177350) 1,040 3 .29 1,094 1,095 1,020 122,756 128,541,054
파버나인 (177830) 2,950 5 .17 2,945 2,960 2,925 11,770 34,626,890
쓰리에이로직스 (177900) 9,250 -630 -6.38 9,510 9,550 9,090 1,236,863 11,491,553,910
서진시스템 (178320) 22,450 100 .45 22,000 22,500 21,800 132,818 2,957,093,425
일월지엠엘 (178780) 3,280 45 1.39 3,275 3,350 3,225 31,466 103,310,210
엠아이텍 (179290) 7,420 -60 -.8 7,400 7,500 7,310 166,917 1,229,397,130
애드바이오텍 (179530) 1,428 -19 -1.31 1,448 1,468 1,427 59,242 86,007,096
유티아이 (179900) 22,500 -750 -3.23 23,250 23,600 22,200 57,552 1,311,021,750
DXVX (180400) 1,832 -99 -5.13 1,902 1,930 1,832 259,222 483,425,176
큐브엔터 (182360) 18,710 1910 11.37 17,100 18,900 16,850 1,483,584 27,030,948,470
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 60,100 0 0 58,700 61,800 58,600 196,574 11,940,383,450
엔지켐생명과학 (183490) 1,179 -19 -1.59 1,198 1,208 1,165 156,605 185,096,780
SGA솔루션즈 (184230) 456 -1 -.22 456 456 444 19,309 8,658,781
아이진 (185490) 2,510 0 0 2,490 2,540 2,485 26,970 67,415,832
그린플러스 (186230) 7,020 -240 -3.31 7,210 7,250 6,880 54,624 382,409,905
디티앤씨 (187220) 2,925 45 1.56 2,865 2,980 2,860 26,473 77,442,250
신화콘텍 (187270) 3,320 -5 -.15 3,300 3,335 3,265 48,126 158,320,665
HLB제넥스 (187420) 3,705 95 2.63 3,615 3,735 3,575 50,746 186,354,584
현대ADM (187660) 1,741 -19 -1.08 1,736 1,799 1,730 381,908 667,740,199
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,990 -10 -.09 10,980 10,990 10,450 5,846 63,450,240
세니젠 (188260) 2,530 -75 -2.88 2,575 2,595 2,515 12,169 31,098,915
인텔리안테크 (189300) 38,050 50 .13 38,500 38,600 37,750 63,144 2,412,469,325
씨이랩 (189330) 6,300 -250 -3.82 6,550 6,580 6,290 27,005 172,523,780
포시에스 (189690) 2,110 0 0 2,105 2,125 2,090 29,252 61,632,983
서전기전 (189860) 3,855 -85 -2.16 3,910 3,930 3,840 24,067 93,275,184
흥국에프엔비 (189980) 1,744 -9 -.51 1,753 1,779 1,740 45,459 79,658,655
나무가 (190510) 12,210 -250 -2.01 12,450 12,500 12,200 25,670 316,061,340
코리아에셋투자증권 (190650) 6,070 0 0 6,080 6,130 6,010 8,283 50,490,785
육일씨엔에쓰 (191410) 1,635 -33 -1.98 1,650 1,650 1,600 80,234 129,505,430
테고사이언스 (191420) 15,320 -760 -4.73 16,090 16,190 15,020 50,489 774,922,765
케이사인 (192250) 7,920 -80 -1 7,940 7,970 7,810 4,996 39,448,060
윈하이텍 (192390) 3,300 75 2.33 3,310 3,395 3,270 276,856 921,983,942
오늘이엔엠 (192410) 705 -15 -2.08 720 725 701 100,248 71,629,146
슈피겐코리아 (192440) 24,400 1150 4.95 23,250 24,700 23,250 14,431 348,332,625
링크드 (193250) 428 -2 -.47 425 454 416 11,897 5,065,416
데브시스터즈 (194480) 43,000 3200 8.04 39,350 43,800 39,350 215,485 9,145,348,200
노바렉스 (194700) 9,000 50 .56 8,870 9,090 8,870 47,970 431,220,360
마니커에프앤지 (195500) 3,390 -5 -.15 3,365 3,420 3,285 69,125 232,932,635
HK이노엔 (195940) 36,700 -550 -1.48 37,100 37,450 36,700 87,893 3,255,072,025
에이비프로바이오 (195990) 309 -8 -2.52 317 321 309 546,045 171,331,129
알테오젠 (196170) 352,000 -10000 -2.76 359,000 364,500 348,000 305,984 108,553,670,000
애니젠 (196300) 8,980 -70 -.77 9,040 9,190 8,750 74,773 665,308,440
코아시아씨엠 (196450) 573 0 0 572 668 563 469,931 287,453,005
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,145 12 1.06 1,133 1,145 1,120 35,250 40,115,078
디지캡 (197140) 2,325 0 0 2,325 2,325 2,305 3,742 8,670,545
엔피디 (198080) 2,350 -20 -.84 2,365 2,375 2,325 84,562 199,072,596
강동씨앤엘 (198440) 1,206 -1 -.08 1,205 1,215 1,180 24,534 29,452,993
한주라이트메탈 (198940) 727 2 .28 720 736 720 49,972 36,425,208
케이엔알시스템 (199430) 7,790 -360 -4.42 8,050 8,160 7,730 75,788 597,108,840
뱅크웨어글로벌 (199480) 4,510 -395 -8.05 4,950 5,040 4,510 1,278,127 6,192,619,430
레이저옵텍 (199550) 9,730 230 2.42 9,650 10,760 9,570 5,805,221 59,525,831,040
바이오인프라 (199730) 6,200 -370 -5.63 6,530 6,560 6,200 93,401 588,444,445
툴젠 (199800) 33,000 -150 -.45 33,800 33,800 32,800 6,457 213,345,300
제일일렉트릭 (199820) 8,900 -520 -5.52 9,300 9,350 8,880 332,203 3,004,209,220
콜마비앤에이치 (200130) 12,960 -150 -1.14 13,110 13,190 12,890 44,640 580,717,860
텔콘RF제약 (200230) 3,175 35 1.11 3,295 3,300 3,100 32,509 103,737,977
아티스트스튜디오 (200350) 14,190 440 3.2 13,750 14,500 13,750 246,295 3,504,208,460
에이팩트 (200470) 2,575 -70 -2.65 2,625 2,630 2,570 71,577 185,577,425
휴메딕스 (200670) 39,600 -1150 -2.82 40,750 41,100 39,600 102,408 4,111,523,850
에이디테크놀로지 (200710) 16,820 -520 -3 17,310 17,310 16,820 57,896 984,124,205
비씨월드제약 (200780) 4,370 -15 -.34 4,400 4,515 4,280 5,859 25,459,550
미투온 (201490) 1,740 -3 -.17 1,729 1,743 1,719 30,983 53,699,037
에이비온 (203400) 6,240 -90 -1.42 6,330 6,360 6,120 54,950 341,313,545
유니온커뮤니티 (203450) 2,950 5 .17 2,960 3,000 2,882 51,473 150,935,690
드림시큐리티 (203650) 3,150 10 .32 3,135 3,205 3,095 376,979 1,195,602,113
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,780 -45 -1.59 2,810 2,835 2,765 13,973 38,853,665
제이앤티씨 (204270) 17,200 1140 7.1 15,860 17,590 15,630 793,384 13,600,267,195
티쓰리 (204610) 1,739 -9 -.51 1,730 1,747 1,730 147,183 255,390,822
글로벌텍스프리 (204620) 4,885 -110 -2.2 4,960 5,030 4,855 1,090,606 5,380,486,704
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,001 19 1.93 999 1,060 982 513,701 521,134,561
엑셈 (205100) 1,911 -34 -1.75 1,930 1,937 1,902 213,753 409,387,042
휴마시스 (205470) 1,509 -25 -1.63 1,508 1,530 1,507 656,756 993,493,264
넥써쓰 (205500) 2,760 -5 -.18 2,750 2,960 2,660 593,152 1,678,437,167
베노티앤알 (206400) 1,849 -11 -.59 1,883 1,883 1,792 187,477 342,400,600
덱스터 (206560) 6,130 -120 -1.92 6,200 6,310 6,120 74,678 462,185,440
바디텍메드 (206640) 16,000 380 2.43 15,490 16,400 15,490 318,403 5,112,038,400
유바이오로직스 (206650) 11,060 -230 -2.04 11,200 11,240 11,050 144,020 1,602,559,835
미스터블루 (207760) 980 -21 -2.1 995 1,009 978 352,567 348,053,241
정다운 (208140) 2,565 5 .2 2,570 2,600 2,550 150,888 387,510,817
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,720 -50 -1.81 2,745 2,815 2,720 8,589 23,738,940
셀바스헬스케어 (208370) 4,310 -50 -1.15 4,325 4,395 4,280 101,370 439,377,108
썸에이지 (208640) 270 1 .37 269 272 267 147,835 39,741,370
바이오로그디바이스 (208710) 585 -11 -1.85 609 609 580 535,124 313,899,260
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,060 -140 -1.71 8,090 8,160 7,910 121,368 973,893,850
캔버스엔 (210120) 2,800 -80 -2.78 2,880 2,945 2,800 228,409 647,873,994
인카금융서비스 (211050) 7,040 110 1.59 6,930 7,090 6,890 138,597 972,517,045
AP위성 (211270) 12,000 -260 -2.12 12,150 12,260 12,000 63,921 771,457,180
네오오토 (212560) 8,590 -310 -3.48 8,750 8,820 8,560 29,797 256,778,575
아이에스티이 (212710) 11,700 -330 -2.74 11,850 12,040 11,500 235,629 2,781,208,630
덕산네오룩스 (213420) 28,300 -350 -1.22 28,000 28,700 27,950 41,636 1,181,519,050
클래시스 (214150) 57,000 -1400 -2.4 58,400 58,500 56,400 137,325 7,880,447,400
헥토이노베이션 (214180) 12,010 -90 -.74 12,040 12,090 11,990 46,602 559,592,270
라파스 (214260) 14,980 -350 -2.28 15,220 15,530 14,740 28,475 427,869,250
FSN (214270) 1,241 1 .08 1,236 1,260 1,218 25,024 31,033,638
케어젠 (214370) 24,550 100 .41 23,800 24,650 23,650 51,854 1,248,516,675
아이쓰리시스템 (214430) 53,400 -1800 -3.26 55,800 55,800 53,100 39,887 2,151,388,400
파마리서치 (214450) 332,000 -5500 -1.63 335,000 341,500 328,500 48,675 16,278,494,500
미코바이오메드 (214610) 512 -34 -6.23 551 570 512 793,315 418,529,646
디알텍 (214680) 2,085 -75 -3.47 2,160 2,190 2,075 2,351,269 5,006,510,527
한울BnC (214870) 58 -27 -31.76 77 78 56 3,866,396 249,845,994
골프존 (215000) 64,800 500 .78 64,100 65,000 63,700 11,987 772,899,400
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,630 -55 -1.49 3,630 3,730 3,610 62,244 228,133,800
메가스터디교육 (215200) 40,200 150 .37 40,000 40,600 39,450 24,142 969,712,125
우리산업 (215360) 9,410 -130 -1.36 9,500 9,540 9,270 20,423 191,913,050
우정바이오 (215380) 1,530 -15 -.97 1,531 1,542 1,501 27,460 41,413,522
토박스코리아 (215480) 2,345 10 .43 2,330 2,395 2,305 18,695 44,083,490
신라젠 (215600) 2,345 55 2.4 2,330 2,537 2,315 2,111,844 5,082,528,499
이노인스트루먼트 (215790) 439 -7 -1.57 449 449 438 41,493 18,325,532
인크로스 (216050) 7,200 -100 -1.37 7,300 7,350 7,120 20,119 144,577,950
제테마 (216080) 7,000 -180 -2.51 7,170 7,170 6,990 74,658 525,250,850
제너셈 (217190) 7,970 -60 -.75 7,910 8,100 7,830 36,563 292,287,395
넵튠 (217270) 7,340 190 2.66 7,070 7,340 6,840 120,374 862,276,280
싸이토젠 (217330) 3,810 -145 -3.67 3,920 3,940 3,805 55,368 213,582,296
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,659 -21 -1.25 1,668 1,698 1,648 14,142 23,486,748
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,265 -35 -1.52 2,270 2,320 2,225 518,800 1,177,933,676
원익피앤이 (217820) 2,170 -45 -2.03 2,215 2,230 2,170 40,364 88,302,239
미래생명자원 (218150) 3,855 -25 -.64 3,865 3,920 3,830 149,501 578,522,874
RFHIC (218410) 14,800 -450 -2.95 15,070 15,180 14,800 58,881 878,015,925
타이거일렉 (219130) 12,370 -390 -3.06 12,840 12,850 12,350 9,855 122,526,695
링크제니시스 (219420) 5,210 -40 -.76 5,410 5,430 5,170 45,480 238,361,205
디와이디 (219550) 700 -23 -3.18 777 780 690 1,119,338 806,001,279
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 23,700 150 .64 23,500 25,200 23,300 549,399 13,383,113,675
핸디소프트 (220180) 2,050 -10 -.49 2,060 2,105 2,045 26,030 53,812,790
켐트로스 (220260) 4,365 70 1.63 4,285 4,950 4,205 1,276,952 5,966,422,751
유투바이오 (221800) 3,665 -125 -3.3 3,700 3,830 3,595 715,967 2,640,839,941
하이즈항공 (221840) 1,404 5 .36 1,387 1,419 1,387 4,199 5,883,136
케이디켐 (221980) 10,870 -10 -.09 10,910 10,910 10,750 1,891 20,495,530
코스맥스엔비티 (222040) 3,700 -45 -1.2 3,745 3,770 3,570 35,963 131,912,750
씨아이에스 (222080) 7,630 -270 -3.42 7,780 7,800 7,620 237,379 1,820,076,195
팬젠 (222110) 4,930 -90 -1.79 5,010 5,050 4,920 11,709 58,200,135
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 863 5 .58 858 893 851 72,165 63,155,861
심텍 (222800) 21,150 -600 -2.76 21,000 21,700 20,850 439,211 9,318,394,775
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,725 -50 -1.32 3,840 3,840 3,720 22,273 83,461,178
드림씨아이에스 (223250) 2,800 -5 -.18 2,805 2,835 2,770 58,395 163,045,565
딥마인드 (223310) 2,375 -165 -6.5 2,565 2,565 2,315 290,312 694,630,016
더코디 (224060) 3,045 40 1.33 3,035 3,155 3,005 10,796 32,880,515
에이텍모빌리티 (224110) 20,100 -850 -4.06 21,700 24,300 19,820 1,071,114 23,856,162,805
LK삼양 (225190) 1,951 -49 -2.45 1,990 2,005 1,951 235,351 463,978,770
제놀루션 (225220) 2,360 -70 -2.88 2,430 2,430 2,265 16,035 37,586,617
케이엠제약 (225430) 536 -14 -2.55 550 566 536 52,704 28,697,557
보광산업 (225530) 4,185 -20 -.48 4,175 4,285 4,175 21,263 89,967,185
넥슨게임즈 (225570) 13,010 -200 -1.51 13,200 13,200 12,800 173,617 2,252,832,515
패션플랫폼 (225590) 898 -1 -.11 899 900 888 29,626 26,521,654
신테카바이오 (226330) 7,520 -100 -1.31 7,490 7,840 7,300 346,554 2,632,043,720
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) 6,730 -140 -2.04 6,870 6,950 6,730 126,454 862,688,600
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 9,000 -380 -4.05 9,340 9,390 8,920 501,358 4,567,922,810
올릭스 (226950) 42,100 -1900 -4.32 43,650 44,200 41,700 318,490 13,646,702,925
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 868 9 1.05 859 875 855 37,740 32,572,365
엔투텍 (227950) 356 0 0 361 361 353 145,361 51,664,336
동양파일 (228340) 1,769 -14 -.79 1,783 1,800 1,769 6,542 11,665,524
레이 (228670) 8,220 -200 -2.38 8,400 8,400 7,870 259,051 2,098,084,380
지노믹트리 (228760) 16,400 50 .31 16,340 17,050 16,160 99,650 1,644,315,435
레이언스 (228850) 6,350 -40 -.63 6,380 6,380 6,300 9,112 57,542,240
젠큐릭스 (229000) 1,649 13 .79 1,636 1,730 1,540 56,796 90,725,343
에치에프알 (230240) 21,550 -600 -2.71 22,100 22,150 21,475 41,639 905,201,950
에코마케팅 (230360) 8,150 0 0 8,140 8,200 8,080 28,512 232,438,725
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 11,860 -490 -3.97 12,070 12,460 11,850 568,758 6,895,148,765
라온테크 (232680) 8,600 -380 -4.23 8,760 8,930 8,600 98,094 854,157,545
시큐센 (232830) 2,315 10 .43 2,225 2,355 2,225 77,219 178,710,929
폴라리스세원 (234100) 1,048 5 .48 1,043 1,055 1,029 71,085 73,689,950
에스트래픽 (234300) 3,745 -50 -1.32 3,795 3,830 3,730 68,425 258,173,258
헥토파이낸셜 (234340) 12,990 -250 -1.89 13,250 13,430 12,930 14,408 187,727,095
녹십자웰빙 (234690) 8,600 -130 -1.49 8,720 8,780 8,490 77,671 666,281,055
자이글 (234920) 3,285 -55 -1.65 3,340 3,340 3,260 48,196 158,729,140
메드팩토 (235980) 3,230 -35 -1.07 3,265 3,310 3,170 122,938 397,868,793
슈프리마 (236200) 27,350 -350 -1.26 27,800 27,800 27,000 47,146 1,296,980,025
엔비티 (236810) 3,255 -70 -2.11 3,295 3,320 3,170 349,342 1,128,948,045
에스티팜 (237690) 76,200 -1000 -1.3 76,600 77,400 76,000 53,857 4,129,224,150
피앤씨테크 (237750) 3,755 -65 -1.7 3,790 3,810 3,745 9,002 33,836,950
플레이디 (237820) 5,410 -100 -1.81 5,460 5,620 5,400 70,970 388,928,250
클리오 (237880) 19,200 -350 -1.79 19,200 19,850 19,050 123,846 2,393,036,715
앤디포스 (238090) 2,150 105 5.13 2,085 2,165 2,015 143,041 300,524,525
얼라인드 (238120) 2,920 -10 -.34 2,930 2,945 2,910 6,126 17,911,695
비피도 (238200) 3,145 -5 -.16 3,115 3,180 3,050 2,736 8,478,125
힘스 (238490) 3,500 -35 -.99 3,535 3,545 3,450 11,406 39,851,835
이스트에이드 (239340) 1,407 -20 -1.4 1,435 1,449 1,400 22,276 31,421,841
에이치엘사이언스 (239610) 11,800 -10 -.08 11,710 12,140 11,460 11,026 130,707,370
피엔에이치테크 (239890) 6,320 -130 -2.02 6,450 6,460 6,250 38,765 243,993,155
동방메디컬 (240550) 10,400 70 .68 10,250 10,580 10,130 373,432 3,877,268,720
유진테크놀로지 (240600) 4,875 -125 -2.5 4,990 4,995 4,860 28,392 139,397,819
원익IPS (240810) 25,750 -200 -.77 25,450 25,850 25,250 133,984 3,425,559,300
DSC인베스트먼트 (241520) 4,435 145 3.38 4,290 4,650 4,215 3,334,306 14,971,056,262
유니테크노 (241690) 3,030 -50 -1.62 3,095 3,100 3,030 57,260 174,844,925
코스메카코리아 (241710) 46,150 1550 3.48 44,650 46,350 44,150 98,803 4,539,926,950
메카로 (241770) 10,490 220 2.14 10,500 10,710 10,110 58,565 610,580,775
티이엠씨씨엔에스 (241790) 5,440 -40 -.73 5,480 5,550 5,400 10,317 56,294,710
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,680 260 3.09 8,400 8,730 8,120 81,880 701,479,460
나무기술 (242040) 1,348 13 .97 1,326 1,349 1,323 84,250 112,512,245
휴온스 (243070) 25,850 -650 -2.45 26,500 26,500 25,850 24,617 641,978,650
신흥에스이씨 (243840) 4,695 -240 -4.86 4,820 4,890 4,690 137,785 655,927,591
올리패스 (244460) 4,030 930 30 3,100 4,030 3,050 1,118,233 4,264,523,412
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,580 9 .57 1,571 1,604 1,553 20,093 31,523,201
TS인베스트먼트 (246690) 1,097 17 1.57 1,057 1,105 1,057 414,658 451,900,158
티앤알바이오팹 (246710) 4,325 -80 -1.82 4,315 4,470 4,175 105,958 454,508,990
아스타 (246720) 5,180 20 .39 5,200 5,250 5,050 4,102 21,174,830
SCL사이언스 (246960) 8,030 10 .12 8,020 8,040 7,910 7,442 59,325,220
에코프로비엠 (247540) 108,200 -3200 -2.87 109,600 111,000 108,100 220,391 24,098,144,700
나노씨엠에스 (247660) 5,920 -50 -.84 5,990 5,990 5,820 4,702 27,715,050
보라티알 (250000) 10,020 -140 -1.38 10,060 10,130 9,940 33,404 334,298,360
모비스 (250060) 2,455 -25 -1.01 2,415 2,655 2,415 1,049,048 2,677,853,178
예선테크 (250930) 420 -9 -2.1 429 437 420 78,132 33,626,569
바이오에프디엔씨 (251120) 13,580 -110 -.8 13,600 13,850 13,470 21,558 291,922,810
와이엠티 (251370) 9,490 -30 -.32 9,360 9,750 9,360 47,109 444,339,940
브이원텍 (251630) 4,260 -30 -.7 4,240 4,335 4,200 16,421 69,756,200
펌텍코리아 (251970) 48,900 1350 2.84 47,600 50,400 47,400 70,247 3,462,690,625
세화피앤씨 (252500) 813 -3 -.37 816 819 808 81,520 66,218,498
샘씨엔에스 (252990) 4,745 -125 -2.57 4,780 4,845 4,715 99,688 475,570,931
스튜디오드래곤 (253450) 50,200 2600 5.46 47,300 50,800 47,150 156,947 7,790,785,250
네오셈 (253590) 10,220 -480 -4.49 10,470 10,540 10,220 193,119 1,998,703,080
수젠텍 (253840) 5,490 -130 -2.31 5,610 5,660 5,480 122,838 680,517,360
자비스 (254120) 1,650 -12 -.72 1,622 1,678 1,619 80,863 133,178,427
미래반도체 (254490) 11,740 -260 -2.17 11,910 12,000 11,720 24,118 285,051,195
SG (255220) 2,460 20 .82 2,400 2,550 2,365 1,672,225 4,132,916,863
야스 (255440) 7,160 -140 -1.92 7,290 7,290 7,150 3,521 25,333,380
한독크린텍 (256150) 6,130 30 .49 6,100 6,140 6,050 837 5,093,180
포인트엔지니어링 (256630) 1,177 -15 -1.26 1,192 1,192 1,176 7,875 9,288,443
한국비엔씨 (256840) 4,020 35 .88 3,965 4,095 3,945 319,201 1,290,386,818
케이피에스 (256940) 9,300 -210 -2.21 9,510 9,580 9,200 56,468 526,315,030
피엔티엠에스 (257370) 3,050 -65 -2.09 3,125 3,125 3,005 20,181 61,408,466
실리콘투 (257720) 25,950 -1400 -5.12 26,850 27,800 25,500 808,223 21,539,111,850
케일럼 (258610) 1,503 -1 -.07 1,497 1,549 1,497 22,124 33,691,734
소프트캠프 (258790) 901 -48 -5.06 949 960 895 81,281 74,898,064
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,190 -360 -4.21 8,540 8,540 8,010 165,822 1,362,544,050
알리코제약 (260660) 4,995 215 4.5 4,820 5,550 4,670 6,409,331 33,717,180,785
씨티케이 (260930) 4,245 125 3.03 4,100 4,295 4,035 98,297 406,748,929
에스앤디 (260970) 67,100 -3300 -4.69 69,700 71,800 65,500 41,437 2,792,624,300
덴티스 (261200) 6,950 20 .29 6,930 7,280 6,900 565,962 3,991,230,175
차백신연구소 (261780) 2,920 -100 -3.31 3,020 3,035 2,920 43,393 128,369,450
에이프로 (262260) 5,110 -60 -1.16 5,170 5,220 5,110 36,801 189,899,205
아이퀘스트 (262840) 2,210 -85 -3.7 2,290 2,290 2,175 25,904 57,326,475
디케이앤디 (263020) 3,055 -60 -1.93 3,090 3,115 3,050 45,160 138,910,040
유틸렉스 (263050) 1,586 -35 -2.16 1,611 1,621 1,582 78,896 125,992,476
덕우전자 (263600) 4,615 -80 -1.7 4,660 4,680 4,580 23,875 110,054,012
디알젬 (263690) 5,250 -50 -.94 5,270 5,300 5,240 6,241 32,894,325
케어랩스 (263700) 2,240 -20 -.88 2,275 2,280 2,200 16,880 37,762,645
디앤씨미디어 (263720) 19,310 50 .26 19,260 19,810 19,170 90,724 1,772,948,660
펄어비스 (263750) 31,450 -250 -.79 31,650 31,800 31,300 80,516 2,539,176,500
유에스티 (263770) 2,060 -85 -3.96 2,140 2,140 2,055 37,796 78,647,810
데이타솔루션 (263800) 4,415 -50 -1.12 4,415 4,685 4,415 90,078 408,220,480
상신전자 (263810) 2,900 -10 -.34 2,915 2,925 2,870 28,083 81,271,670
지니언스 (263860) 11,170 -330 -2.87 11,460 11,580 11,080 131,175 1,482,544,485
휴엠앤씨 (263920) 978 13 1.35 965 988 955 19,058 18,427,378
유비쿼스 (264450) 7,180 -60 -.83 7,240 7,240 7,090 15,129 107,828,935
씨앤지하이테크 (264660) 13,520 -20 -.15 13,310 13,700 13,160 61,638 829,041,545
이랜시스 (264850) 4,830 -100 -2.03 4,900 4,980 4,805 263,312 1,282,525,558
AP시스템 (265520) 17,920 -280 -1.54 17,850 18,220 17,840 48,447 873,024,210
영화테크 (265560) 7,560 -120 -1.56 7,520 7,670 7,420 16,978 128,226,210
엔에프씨 (265740) 4,835 -65 -1.33 4,825 5,130 4,810 26,785 130,914,670
나인테크 (267320) 3,895 100 2.64 3,790 4,025 3,665 3,575,449 13,828,276,961
배럴 (267790) 4,465 -5 -.11 4,515 4,625 4,460 7,598 34,249,127
매일유업 (267980) 36,000 -50 -.14 35,900 36,100 34,150 3,188 114,066,725
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,040 20 1.96 1,015 1,079 1,015 621,769 654,969,206
에브리봇 (270660) 14,810 -500 -3.27 15,230 15,240 14,810 45,141 675,158,250
뉴트리 (270870) 5,490 -30 -.54 5,670 5,670 5,480 6,267 34,710,940
팸텍 (271830) 1,506 -9 -.59 1,516 1,539 1,480 66,472 99,433,879
케이엔제이 (272110) 17,140 -450 -2.56 17,570 17,570 16,990 33,567 575,286,740
이녹스첨단소재 (272290) 23,350 -600 -2.51 23,550 23,750 23,250 73,096 1,712,935,650
와이즈버즈 (273060) 744 -8 -1.06 757 770 744 54,414 40,675,792
와이엠텍 (273640) 10,620 -300 -2.75 10,910 10,910 10,510 16,507 176,906,130
켄코아에어로스페이스 (274090) 12,180 -290 -2.33 12,350 12,450 12,010 188,352 2,290,979,720
이노시뮬레이션 (274400) 4,675 40 .86 4,700 4,865 4,520 20,418 95,707,510
에스에스알 (275630) 3,070 -40 -1.29 3,110 3,150 3,020 6,525 20,153,720
스코넥 (276040) 4,165 -235 -5.34 4,390 4,390 4,040 64,290 268,154,141
제주맥주 (276730) 1,897 -27 -1.4 1,933 1,933 1,895 36,936 70,361,010
린드먼아시아 (277070) 4,215 15 .36 4,155 4,395 4,135 36,626 155,999,900
인산가 (277410) 1,238 -6 -.48 1,244 1,249 1,236 23,805 29,575,804
레인보우로보틱스 (277810) 273,000 -500 -.18 270,000 280,500 267,000 162,039 44,436,283,250
티에스아이 (277880) 6,150 -200 -3.15 6,290 6,330 6,090 82,472 509,506,675
천보 (278280) 35,400 -1100 -3.01 35,900 36,350 35,350 20,641 734,670,000
HLB바이오스텝 (278650) 1,832 16 .88 1,813 1,863 1,798 441,645 806,465,320
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 15,710 -360 -2.24 15,750 15,950 15,530 230,215 3,619,793,165
금양그린파워 (282720) 8,320 -100 -1.19 8,420 8,460 8,250 11,675 97,675,535
코윈테크 (282880) 13,510 -300 -2.17 13,810 13,810 13,510 28,543 389,295,910
카이노스메드 (284620) 1,257 -36 -2.78 1,283 1,331 1,255 67,689 86,804,958
노바텍 (285490) 17,750 -600 -3.27 18,650 18,890 17,050 719,530 12,872,852,525
진영 (285800) 2,045 50 2.51 2,010 2,060 2,005 32,745 66,658,888
나노브릭 (286750) 2,470 -50 -1.98 2,520 2,520 2,455 69,849 173,206,165
브릿지바이오테라퓨틱스 (288330) 8,230 750 10.03 7,700 8,670 7,570 2,634,760 21,823,064,155
에스퓨얼셀 (288620) 8,050 0 0 8,000 8,110 7,930 6,473 51,931,615
모아데이타 (288980) 1,030 45 4.57 961 1,198 953 7,679,551 8,614,691,232
아이스크림에듀 (289010) 2,045 -25 -1.21 2,080 2,100 2,020 12,077 24,770,560
SV인베스트먼트 (289080) 1,337 1 .07 1,340 1,340 1,322 97,646 129,983,100
자이언트스텝 (289220) 5,580 -150 -2.62 5,730 5,730 5,580 44,381 249,560,945
웨이비스 (289930) 7,970 -180 -2.21 8,090 8,180 7,780 49,502 395,570,795
트윔 (290090) 7,510 -250 -3.22 7,680 7,880 7,500 929 7,086,190
DH오토리드 (290120) 2,205 -30 -1.34 2,230 2,230 2,200 12,370 27,434,371
휴네시온 (290270) 3,475 30 .87 3,430 3,495 3,410 14,964 51,506,885
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,960 6 .31 1,953 2,035 1,937 12,270 24,037,035
디케이티 (290550) 7,480 -160 -2.09 7,580 7,640 7,440 39,591 296,587,020
신시웨이 (290560) 6,530 70 1.08 6,400 6,530 6,330 2,286 14,603,420
엘앤씨바이오 (290650) 21,950 -150 -.68 21,800 22,150 21,700 41,888 917,490,200
네오펙트 (290660) 807 5 .62 802 810 781 35,987 28,606,673
대보마그네틱 (290670) 11,530 -420 -3.51 11,730 11,850 11,470 18,648 216,024,670
소룩스 (290690) 4,220 -140 -3.21 4,320 4,390 4,140 1,441,294 6,122,288,137
푸드나무 (290720) 2,405 15 .63 2,380 2,490 2,330 45,576 110,740,375
액트로 (290740) 5,710 -110 -1.89 5,820 5,840 5,710 1,447 8,322,830
엔피 (291230) 1,676 -40 -2.33 1,709 1,720 1,672 144,076 243,783,677
압타머사이언스 (291650) 941 9 .97 932 969 915 199,182 187,727,731
핀텔 (291810) 2,105 -55 -2.55 2,160 2,235 2,105 26,530 56,991,517
카카오게임즈 (293490) 15,350 30 .2 15,280 15,470 15,230 67,659 1,039,235,665
나우IB (293580) 1,098 -82 -6.95 1,180 1,180 1,093 1,622,093 1,819,206,283
압타바이오 (293780) 6,910 -130 -1.85 6,990 7,100 6,800 26,100 181,476,820
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,590 -45 -1.24 3,630 3,675 3,570 29,031 105,061,689
쿠콘 (294570) 17,130 -560 -3.17 17,690 17,690 17,020 17,823 307,427,920
서남 (294630) 2,835 -70 -2.41 2,905 2,915 2,830 148,953 426,081,557
에이치브이엠 (295310) 20,600 -1550 -7 21,800 22,450 20,500 364,674 7,714,821,250
이노룰스 (296640) 6,280 20 .32 6,250 6,320 6,190 20,699 129,519,510
씨에스베어링 (297090) 4,800 -100 -2.04 4,900 4,910 4,800 33,234 161,030,950
알로이스 (297570) 602 -50 -7.67 655 659 575 124,264 78,786,778
HB솔루션 (297890) 2,600 -95 -3.53 2,635 2,690 2,590 412,542 1,082,489,620
에스씨엠생명과학 (298060) 1,210 -12 -.98 1,205 1,246 1,173 306,779 368,064,033
에이비엘바이오 (298380) 33,800 -800 -2.31 33,750 34,950 33,600 268,076 9,149,679,000
더네이쳐홀딩스 (298540) 9,080 10 .11 9,070 9,080 8,880 45,887 413,813,720
슈어소프트테크 (298830) 4,930 -110 -2.18 4,980 5,130 4,925 338,799 1,696,462,895
하나기술 (299030) 23,050 -700 -2.95 23,800 25,650 23,000 199,551 4,921,495,825
더블유에스아이 (299170) 1,624 27 1.69 1,605 1,685 1,587 443,111 729,232,470
셀리드 (299660) 3,735 55 1.49 3,640 3,795 3,500 237,373 874,982,460
위지윅스튜디오 (299900) 1,086 -31 -2.78 1,117 1,117 1,086 711,769 777,890,191
플리토 (300080) 20,000 -500 -2.44 20,350 20,650 19,860 24,559 493,960,095
라온피플 (300120) 3,815 -80 -2.05 3,745 4,030 3,745 146,154 571,294,065
바이브컴퍼니 (301300) 4,455 -50 -1.11 4,485 4,580 4,420 22,887 102,474,605
이노메트리 (302430) 10,490 200 1.94 10,290 10,840 9,950 421,468 4,424,833,875
리메드 (302550) 3,150 95 3.11 3,055 3,195 3,055 71,409 223,559,438
지니틱스 (303030) 907 -16 -1.73 923 923 906 12,642 11,571,300
프로티아 (303360) 3,320 -5 -.15 3,335 3,400 3,200 20,232 67,239,565
이노뎁 (303530) 6,750 -50 -.74 6,750 6,950 6,660 6,485 43,867,470
동국생명과학 (303810) 9,870 -110 -1.1 9,980 10,150 9,870 149,747 1,495,410,010
솔트룩스 (304100) 23,400 600 2.63 22,800 23,950 22,200 284,411 6,648,393,475
에스바이오메딕스 (304360) 25,500 150 .59 25,350 26,150 24,900 100,342 2,552,649,575
피플바이오 (304840) 2,680 -60 -2.19 2,730 2,770 2,655 67,236 181,836,355
마이크로디지탈 (305090) 9,100 -250 -2.67 9,300 9,500 8,950 166,486 1,529,898,990
에스제이그룹 (306040) 4,305 -55 -1.26 4,360 4,360 4,185 18,464 79,060,060
네온테크 (306620) 2,505 165 7.05 2,310 2,595 2,290 2,409,899 5,982,294,567
아이엘사이언스 (307180) 2,760 -80 -2.82 2,835 2,880 2,760 84,381 237,448,765
원바이오젠 (307280) 1,066 -10 -.93 1,075 1,084 1,060 39,175 42,108,437
국전약품 (307750) 3,190 -65 -2 3,250 3,255 3,170 90,334 289,589,285
비투엔 (307870) 921 -24 -2.54 945 950 899 122,629 113,045,987
컴퍼니케이 (307930) 5,040 -120 -2.33 5,100 5,180 5,020 129,039 655,048,275
바이젠셀 (308080) 2,820 -165 -5.53 2,980 2,985 2,820 64,880 186,667,899
형지글로벌 (308100) 3,640 840 30 3,245 3,640 3,175 190,632 674,157,185
셀비온 (308430) 20,400 100 .49 20,250 20,675 19,600 296,152 5,985,617,870
오하임앤컴퍼니 (309930) 1,920 0 0 1,909 1,940 1,899 24,482 47,054,887
LB인베스트먼트 (309960) 3,615 -25 -.69 3,640 3,680 3,580 65,352 236,109,899
애니플러스 (310200) 3,040 -50 -1.62 3,145 3,145 3,040 68,683 210,340,111
보로노이 (310210) 110,800 -4500 -3.9 112,600 115,000 109,700 92,896 10,338,579,700
디와이씨 (310870) 1,440 -69 -4.57 1,546 1,546 1,440 8,976 13,160,744
지오엘리먼트 (311320) 7,390 -250 -3.27 7,830 7,880 7,370 61,462 470,286,470
네오크레마 (311390) 7,210 -220 -2.96 7,440 7,460 7,000 45,437 324,178,170
CJ 바이오사이언스 (311690) 10,840 -490 -4.32 11,360 11,360 10,440 38,176 416,678,940
에이에프더블류 (312610) 1,266 6 .48 1,279 1,279 1,244 22,364 28,246,022
캐리 (313760) 5,170 80 1.57 5,000 5,310 4,700 197,396 987,340,285
지놈앤컴퍼니 (314130) 2,400 -25 -1.03 2,440 2,455 2,350 52,383 125,847,370
알피바이오 (314140) 5,730 -60 -1.04 5,710 5,950 5,630 44,335 255,998,300
바이오다인 (314930) 12,520 -200 -1.57 12,560 12,900 12,450 59,862 751,682,940
딥노이드 (315640) 6,620 -300 -4.34 6,860 6,890 6,590 165,874 1,113,986,655
라닉스 (317120) 2,870 -45 -1.54 2,910 2,915 2,865 14,013 40,371,595
TS트릴리온 (317240) 256 0 0 261 262 245 1,043,350 264,638,185
덕산테코피아 (317330) 21,550 -1050 -4.65 22,150 22,500 21,550 67,844 1,489,074,700
캐리소프트 (317530) 6,780 730 12.07 6,600 7,150 6,300 241,037 1,651,694,345
퀀타매트릭스 (317690) 4,285 -125 -2.83 4,400 4,440 4,250 92,808 399,599,757
엑스페릭스 (317770) 4,120 505 13.97 3,615 4,220 3,550 3,176,604 12,718,193,576
에스피시스템스 (317830) 7,710 -380 -4.7 7,990 8,110 7,700 110,518 867,892,970
대모 (317850) 8,320 -100 -1.19 8,240 8,520 8,240 41,859 349,858,525
엔바이오니아 (317870) 17,000 -530 -3.02 17,480 17,480 16,900 6,837 117,026,590
KBG (318000) 4,690 -70 -1.47 4,750 4,750 4,565 15,260 71,032,650
팜스빌 (318010) 3,295 0 0 3,315 3,320 3,290 12,277 40,506,805
포인트모바일 (318020) 2,870 -20 -.69 2,890 2,920 2,850 12,696 36,545,800
셀바이오휴먼텍 (318160) 4,370 45 1.04 4,295 4,395 4,210 34,046 145,622,443
비비씨 (318410) 7,870 -10 -.13 7,810 7,940 7,750 7,459 58,234,310
현대무벡스 (319400) 3,455 -90 -2.54 3,520 3,540 3,455 430,067 1,495,558,324
피에스케이 (319660) 21,650 -500 -2.26 21,500 22,150 21,500 148,069 3,210,748,500
한울반도체 (320000) 2,805 15 .54 2,785 2,915 2,770 178,373 508,580,671
프로이천 (321260) 2,210 -75 -3.28 2,280 2,295 2,205 63,502 141,186,105
센서뷰 (321370) 1,315 24 1.86 1,291 1,350 1,270 538,302 710,603,281
티움바이오 (321550) 3,190 -75 -2.3 3,265 3,265 3,040 85,350 267,275,361
아티스트유나이티드 (321820) 11,020 220 2.04 10,720 11,450 10,660 158,594 1,765,212,115
티라유텍 (322180) 5,370 -110 -2.01 5,470 5,530 5,350 59,804 324,087,160
오로스테크놀로지 (322310) 22,700 -800 -3.4 23,400 23,500 22,700 26,242 604,139,825
제이엘케이 (322510) 7,180 -210 -2.84 7,390 7,390 7,170 119,210 862,523,755
코퍼스코리아 (322780) 1,009 -8 -.79 1,017 1,017 1,001 183,376 184,230,588
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 26,550 -1550 -5.52 27,750 28,500 25,550 770,906 20,698,643,300
다원넥스뷰 (323350) 6,500 -70 -1.07 6,410 6,670 6,410 36,614 240,139,620
박셀바이오 (323990) 8,830 -60 -.67 8,890 9,000 8,750 56,195 496,976,200
RF머트리얼즈 (327260) 6,160 -10 -.16 6,100 6,240 5,950 35,261 214,901,410
루닛 (328130) 55,600 -2300 -3.97 57,400 58,400 55,600 237,652 13,515,312,250
솔트웨어 (328380) 890 6 .68 884 891 878 49,831 44,023,960
위더스제약 (330350) 6,090 40 .66 6,050 6,120 6,040 3,010 18,284,300
스톤브릿지벤처스 (330730) 3,835 -20 -.52 3,845 3,890 3,820 62,457 240,518,732
네패스아크 (330860) 11,500 -420 -3.52 11,800 11,960 11,450 32,287 375,111,215
포커스에이치엔에스 (331380) 1,797 -1 -.06 1,753 1,800 1,688 181,925 314,572,893
밸로프 (331520) 882 75 9.29 807 887 807 1,091,379 946,882,062
셀레믹스 (331920) 2,940 -30 -1.01 2,985 3,075 2,940 12,625 37,449,475
누보 (332290) 1,056 58 5.81 998 1,066 996 227,677 237,041,297
아이디피 (332370) 4,840 105 2.22 4,910 4,910 4,735 20,860 100,628,505
와이팜 (332570) 3,400 -20 -.58 3,360 3,445 3,335 425,636 1,448,268,042
모코엠시스 (333050) 1,279 14 1.11 1,265 1,279 1,256 29,437 37,242,597
일승 (333430) 4,140 -155 -3.61 4,295 4,415 4,120 344,221 1,456,999,294
엔시스 (333620) 8,100 -240 -2.88 8,250 8,330 8,050 16,757 136,163,795
프레스티지바이오로직스 (334970) 4,055 -45 -1.1 4,060 4,060 3,985 48,907 196,916,000
프리시젼바이오 (335810) 2,660 25 .95 2,645 2,735 2,605 5,384 14,244,185
윙스풋 (335870) 2,160 45 2.13 2,110 2,180 2,080 15,239 32,283,654
비올 (335890) 7,390 -170 -2.25 7,360 7,510 7,330 675,292 5,013,260,005
웨이버스 (336060) 1,211 -19 -1.54 1,226 1,226 1,203 118,196 143,194,139
원텍 (336570) 6,140 -180 -2.85 6,220 6,300 6,070 554,745 3,404,358,670
탑런토탈솔루션 (336680) 9,020 -60 -.66 9,040 9,090 8,970 33,056 297,847,215
브랜드엑스코퍼레이션 (337930) 6,310 -80 -1.25 6,440 6,450 6,240 106,299 675,123,085
뷰노 (338220) 21,800 -400 -1.8 22,050 22,350 21,750 66,291 1,456,625,525
와이바이오로직스 (338840) 6,380 -270 -4.06 6,600 6,700 6,380 67,946 442,697,485
아이비김영 (339950) 2,025 48 2.43 2,010 2,085 1,986 203,117 414,947,548
다보링크 (340360) 1,766 -119 -6.31 1,891 1,919 1,711 950,055 1,725,172,149
세림B&G (340440) 1,250 -40 -3.1 1,290 1,296 1,250 20,607 26,247,009
티앤엘 (340570) 78,600 100 .13 77,600 79,800 77,000 45,739 3,575,607,300
씨유박스 (340810) 3,440 215 6.67 3,225 3,470 3,200 85,045 283,128,795
유일에너테크 (340930) 1,995 -65 -3.16 2,060 2,060 1,901 161,598 319,399,728
이노진 (344860) 1,661 -20 -1.19 1,681 1,700 1,661 52,622 88,115,069
센코 (347000) 2,230 0 0 2,220 2,265 2,215 16,037 35,724,308
라이프시맨틱스 (347700) 7,870 -30 -.38 7,830 8,230 7,700 354,628 2,877,915,550
피엔케이피부임상연구센타 (347740) 2,190 10 .46 2,180 2,215 2,160 29,209 63,944,810
핌스 (347770) 1,472 -30 -2 1,488 1,510 1,467 30,993 45,865,986
디앤디파마텍 (347850) 47,950 -900 -1.84 48,400 50,700 47,400 172,987 8,417,468,425
알체라 (347860) 1,547 54 3.62 1,493 1,716 1,461 3,681,474 5,934,366,876
엠투아이 (347890) 5,350 0 0 5,370 5,380 5,310 2,054 10,958,390
모비릭스 (348030) 4,260 -155 -3.51 4,410 4,445 4,260 11,002 47,513,405
큐라티스 (348080) 588 0 0 588 609 588 233,664 138,831,486
고바이오랩 (348150) 4,450 -95 -2.09 4,565 4,600 4,445 38,138 171,390,174
넥스틴 (348210) 61,100 -900 -1.45 61,300 62,700 59,900 46,840 2,852,446,000
뉴로메카 (348340) 25,450 -700 -2.68 26,050 26,100 25,300 48,166 1,237,119,025
위드텍 (348350) 7,020 -150 -2.09 7,160 7,220 7,000 11,642 82,248,620
엔켐 (348370) 76,300 -3500 -4.39 77,700 79,000 75,300 138,873 10,638,908,200
에스에이티이엔지 (351320) 2,395 -50 -2.04 2,435 2,455 2,300 122,695 288,408,560
이삭엔지니어링 (351330) 6,890 -110 -1.57 6,900 7,040 6,800 24,983 172,109,165
차이커뮤니케이션 (351870) 7,780 -200 -2.51 7,920 8,050 7,700 27,425 215,417,940
스톰테크 (352090) 3,305 -20 -.6 3,305 3,355 3,305 59,596 198,015,062
씨앤씨인터내셔널 (352480) 40,750 -1450 -3.44 42,200 43,050 40,500 90,081 3,743,136,900
씨앤투스 (352700) 2,575 -15 -.58 2,590 2,600 2,560 9,269 23,814,210
클리노믹스 (352770) 566 18 3.28 565 604 553 3,083,743 1,767,959,937
오비고 (352910) 4,840 -65 -1.33 4,900 4,900 4,750 15,228 73,153,623
인바이오 (352940) 2,160 -20 -.92 2,195 2,235 2,100 6,225 13,732,555
휴럼 (353190) 679 -1 -.15 687 707 672 38,571 26,398,160
오토앤 (353590) 3,915 -35 -.89 3,995 4,045 3,910 10,471 41,334,377
이지바이오 (353810) 4,815 -70 -1.43 4,875 4,950 4,715 266,468 1,286,059,863
엔젠바이오 (354200) 1,536 -42 -2.66 1,587 1,587 1,524 124,841 193,224,973
알멕 (354320) 26,500 -1350 -4.85 27,800 28,000 26,450 66,121 1,785,717,200
코스텍시스 (355150) 6,450 -140 -2.12 6,530 6,580 6,350 27,770 179,888,395
크라우드웍스 (355390) 6,200 -140 -2.21 6,360 6,590 6,200 45,569 285,202,225
에이텀 (355690) 6,460 -10 -.15 6,420 6,530 6,090 25,296 157,680,300
엑스게이트 (356680) 7,470 -520 -6.51 7,850 7,970 7,450 560,225 4,301,313,635
티엘비 (356860) 22,100 -1800 -7.53 23,050 24,150 21,600 1,328,890 30,355,681,425
싸이버원 (356890) 4,105 -150 -3.53 4,280 4,280 4,080 84,731 351,972,701
에이치피오 (357230) 2,540 -5 -.2 2,555 2,560 2,510 4,139 10,446,099
석경에이티 (357550) 48,800 -200 -.41 49,000 50,300 48,600 9,745 481,140,500
아모센스 (357580) 5,980 -20 -.33 6,000 6,020 5,910 6,092 36,286,350
솔브레인 (357780) 198,700 -3800 -1.88 200,000 203,000 198,700 7,082 1,416,636,650
SKAI (357880) 1,980 56 2.91 1,924 2,005 1,924 238,871 470,220,617
지아이이노베이션 (358570) 14,640 -20 -.14 14,660 14,880 14,360 319,049 4,655,327,950
씨엔알리서치 (359090) 1,055 -13 -1.22 1,063 1,075 1,049 143,245 151,803,510
탑머티리얼 (360070) 28,300 -2350 -7.67 30,100 30,650 28,100 72,996 2,143,776,150
코셈 (360350) 7,010 -40 -.57 7,090 7,120 6,930 14,943 104,547,650
제노코 (361390) 16,200 -520 -3.11 16,940 17,580 16,200 165,003 2,762,797,130
알비더블유 (361570) 2,590 -5 -.19 2,595 2,650 2,550 31,096 80,866,350
삼영에스앤씨 (361670) 4,530 -5 -.11 4,650 4,650 4,450 1,058 4,769,080
청담글로벌 (362320) 5,380 -20 -.37 5,360 5,480 5,340 66,244 359,258,185
드림인사이트 (362990) 1,995 -20 -.99 1,990 2,090 1,990 72,345 145,041,150
진시스템 (363250) 10,230 90 .89 10,130 10,500 9,980 39,928 412,128,365
모비데이즈 (363260) 2,030 32 1.6 2,100 2,295 2,025 10,195,199 22,255,938,838
큐라클 (365270) 6,610 -40 -.6 6,750 6,800 6,560 72,013 477,570,220
에스와이스틸텍 (365330) 6,130 630 11.45 5,440 6,350 5,410 7,290,236 44,342,177,045
성일하이텍 (365340) 34,200 -400 -1.16 34,300 34,800 34,000 20,968 721,823,375
하이딥 (365590) 621 4 .65 616 630 606 86,179 53,031,481
브이씨 (365900) 3,805 135 3.68 3,635 3,845 3,535 19,550 72,577,030
공구우먼 (366030) 4,065 -80 -1.93 4,130 4,155 4,055 47,257 193,017,081
플래티어 (367000) 4,280 -115 -2.62 4,425 4,595 4,185 16,459 71,656,205
아이씨에이치 (368600) 3,020 -90 -2.89 3,110 3,140 2,990 193,035 594,428,285
파이버프로 (368770) 6,720 -210 -3.03 6,870 7,130 6,720 424,318 2,891,312,005
오에스피 (368970) 2,440 -30 -1.21 2,495 2,495 2,425 6,166 15,035,670
블리츠웨이스튜디오 (369370) 1,550 0 0 1,537 1,561 1,524 4,341 6,702,984
퓨런티어 (370090) 16,480 -530 -3.12 16,780 17,000 16,450 62,562 1,039,986,175
풍원정밀 (371950) 12,530 -280 -2.19 13,450 13,450 12,180 32,191 408,910,225
윤성에프앤씨 (372170) 34,800 -750 -2.11 35,000 35,400 34,800 20,119 703,427,025
큐로셀 (372320) 27,200 -600 -2.16 27,700 27,900 27,200 30,946 847,936,850
아이티아이즈 (372800) 4,350 -40 -.91 4,360 4,385 4,250 6,986 29,945,363
엑셀세라퓨틱스 (373110) 3,860 -20 -.52 3,880 4,140 3,825 130,547 516,104,488
데이원컴퍼니 (373160) 6,270 -110 -1.72 6,380 6,390 6,270 17,442 110,122,280
엠아이큐브솔루션 (373170) 7,470 210 2.89 7,300 7,470 7,100 2,471 17,699,700
엑스플러스 (373200) 761 -19 -2.44 780 785 746 605,523 463,168,363
피코그램 (376180) 2,300 -50 -2.13 2,350 2,370 2,300 44,959 104,477,250
에이치이엠파마 (376270) 23,000 -800 -3.36 23,850 24,300 22,700 64,300 1,505,890,025
씨유테크 (376290) 3,195 55 1.75 3,200 3,200 3,125 3,719 11,764,710
디어유 (376300) 41,000 700 1.74 40,150 41,900 39,700 299,540 12,319,703,325
노을 (376930) 2,775 90 3.35 2,695 2,850 2,650 872,216 2,438,004,547
원티드랩 (376980) 6,000 -40 -.66 6,140 6,390 5,900 130,096 801,315,895
비트맥스 (377030) 2,155 75 3.61 2,080 2,155 2,025 735,439 1,544,739,108
프롬바이오 (377220) 1,872 -3 -.16 1,884 1,884 1,831 26,385 48,892,094
이지트로닉스 (377330) 4,995 20 .4 4,975 5,090 4,955 7,642 38,208,715
리파인 (377450) 13,150 510 4.03 12,630 13,180 12,570 103,404 1,347,869,875
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,200 -500 -2.99 16,310 16,710 16,150 77,098 1,264,185,260
필에너지 (378340) 16,940 -850 -4.78 17,510 17,680 16,910 330,136 5,704,339,425
샤페론 (378800) 3,350 105 3.24 3,245 3,440 3,155 1,336,204 4,387,140,954
옵티코어 (380540) 1,705 -25 -1.45 1,708 1,789 1,659 1,100,947 1,904,894,845
제닉스 (381620) 10,110 -30 -.3 10,240 10,510 10,100 400,507 4,107,451,815
온코크로스 (382150) 10,300 70 .68 10,470 11,040 10,200 1,046,366 11,183,667,515
지아이텍 (382480) 2,590 -115 -4.25 2,690 2,725 2,530 2,474,522 6,454,855,609
지앤비에스 에코 (382800) 3,585 -55 -1.51 3,620 3,635 3,550 16,452 58,831,590
원준 (382840) 9,910 -240 -2.36 10,110 10,110 9,910 79,460 791,541,365
범한퓨얼셀 (382900) 15,330 90 .59 15,240 15,670 14,980 31,064 472,950,215
에코프로에이치엔 (383310) 28,100 -900 -3.1 28,900 28,900 28,000 53,569 1,515,070,250
디티앤씨알오 (383930) 6,120 290 4.97 5,780 6,300 5,710 434,930 2,660,659,285
코어라인소프트 (384470) 6,450 -180 -2.71 6,590 6,830 6,440 160,011 1,048,773,995
파인메딕스 (387570) 9,360 -300 -3.11 9,460 9,760 9,290 123,945 1,175,444,415
지투파워 (388050) 6,870 -100 -1.43 6,890 6,970 6,765 107,232 735,199,220
유일로보틱스 (388720) 60,800 -1300 -2.09 61,100 62,200 59,200 77,972 4,748,139,950
라이콤 (388790) 2,400 -75 -3.03 2,455 2,520 2,400 86,619 210,610,964
파로스아이바이오 (388870) 6,470 -220 -3.29 6,610 6,640 6,450 48,075 313,550,490
자람테크놀로지 (389020) 43,650 -500 -1.13 43,150 44,850 42,550 59,099 2,592,617,300
지니너스 (389030) 1,300 0 0 1,289 1,314 1,242 94,541 119,933,595
포바이포 (389140) 6,350 -160 -2.46 6,520 6,800 6,320 344,301 2,255,029,170
대명에너지 (389260) 12,640 -50 -.39 12,660 12,750 12,400 18,404 230,939,785
인벤티지랩 (389470) 14,590 -570 -3.76 14,960 15,240 14,480 90,250 1,335,214,190
에스비비테크 (389500) 20,650 -500 -2.36 20,950 21,350 20,450 19,367 403,263,800
넥스트바이오메디컬 (389650) 41,900 -600 -1.41 42,500 42,900 40,950 85,486 3,587,378,150
유디엠텍 (389680) 667 -19 -2.77 681 683 667 225,759 151,569,674
코닉오토메이션 (391710) 1,555 -43 -2.69 1,580 1,582 1,551 52,131 81,344,163
토마토시스템 (393210) 5,880 -100 -1.67 5,980 6,040 5,830 362,296 2,145,583,085
더블유씨피 (393890) 8,090 -230 -2.76 8,270 8,310 8,090 95,241 777,087,335
대진첨단소재 (393970) 16,140 590 3.79 15,750 17,040 14,920 14,240,837 231,806,478,810
오픈엣지테크놀로지 (394280) 13,240 -460 -3.36 13,540 13,630 13,200 43,627 583,123,430
쓰리빌리언 (394800) 6,210 -50 -.8 6,170 6,690 6,140 10,094,292 65,048,054,830
넥스트칩 (396270) 7,050 -190 -2.62 7,200 7,200 7,020 99,501 705,049,720
세아메카닉스 (396300) 2,220 -5 -.22 2,205 2,250 2,185 80,165 177,473,507
워트 (396470) 8,160 -230 -2.74 8,300 8,330 8,090 80,532 661,146,820
에이프릴바이오 (397030) 14,720 -360 -2.39 15,000 15,170 14,700 131,950 1,962,735,490
에스지헬스케어 (398120) 2,815 -5 -.18 2,885 2,910 2,805 51,031 144,790,950
가온칩스 (399720) 43,700 -2900 -6.22 45,900 46,000 43,650 78,149 3,495,582,250
코난테크놀로지 (402030) 23,200 -1350 -5.5 23,950 24,550 23,200 219,188 5,224,817,475
그린리소스 (402490) 15,020 -80 -.53 14,880 15,130 14,660 48,224 716,927,905
우듬지팜 (403490) 1,418 -21 -1.46 1,435 1,435 1,415 181,997 258,877,277
HPSP (403870) 28,700 -1200 -4.01 29,200 29,500 28,700 321,165 9,296,918,300
플라즈맵 (405000) 673 88 15.04 589 700 589 1,336,768 875,302,316
큐알티 (405100) 12,000 -400 -3.23 12,200 12,290 11,900 31,529 380,357,475
나라셀라 (405920) 2,565 -20 -.77 2,600 2,620 2,560 10,093 26,012,895
뷰티스킨 (406820) 13,500 -350 -2.53 13,800 13,800 13,480 7,960 108,290,690
꿈비 (407400) 7,990 -130 -1.6 8,430 8,450 7,980 179,573 1,485,931,120
스튜디오미르 (408900) 3,665 365 11.06 3,265 3,775 3,260 8,823,946 31,726,546,232
메쎄이상 (408920) 2,100 -30 -1.41 2,110 2,170 2,100 14,854 31,491,440
샌즈랩 (411080) 7,600 -300 -3.8 7,850 7,950 7,580 119,255 921,531,065
레이저쎌 (412350) 3,395 -80 -2.3 3,440 3,460 3,340 48,336 163,236,478
제일엠앤에스 (412540) 5,100 -170 -3.23 5,100 5,190 5,080 104,817 536,890,885
엠오티 (413390) 9,110 -370 -3.9 9,190 9,470 8,910 404,978 3,677,701,985
씨피시스템 (413630) 1,460 -40 -2.67 1,500 1,505 1,460 22,457 33,329,953
비아이매트릭스 (413640) 11,110 -310 -2.71 11,250 11,550 11,010 48,674 545,427,380
스튜디오삼익 (415380) 7,920 -30 -.38 7,950 7,950 7,860 2,273 17,953,290
신성에스티 (416180) 30,150 -1400 -4.44 31,600 31,850 29,950 74,251 2,278,159,975
나노팀 (417010) 6,990 -170 -2.37 7,070 7,120 6,930 66,570 466,038,230
핑거스토리 (417180) 2,245 -10 -.44 2,230 2,250 2,200 34,866 77,401,379
LS머트리얼즈 (417200) 11,490 -460 -3.85 11,900 11,900 11,480 160,113 1,865,383,425
제이아이테크 (417500) 3,360 -40 -1.18 3,370 3,415 3,335 74,542 251,043,559
트루엔 (417790) 9,460 -140 -1.46 9,540 9,600 9,420 26,668 252,868,385
저스템 (417840) 8,470 -280 -3.2 8,550 8,650 8,420 25,506 217,493,380
오브젠 (417860) 8,270 -30 -.36 8,300 8,300 8,160 1,294 10,637,440
모델솔루션 (417970) 11,500 -180 -1.54 11,550 11,790 11,360 12,866 148,088,460
신한제10호스팩 (418210) 2,115 5 .24 2,110 2,115 2,110 142,987 302,297,835
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,535 -45 -1.74 2,560 2,625 2,515 40,256 102,030,782
밀리의서재 (418470) 13,040 -20 -.15 13,060 13,150 12,980 32,634 425,670,310
제이오 (418550) 11,030 -200 -1.78 10,970 11,450 10,950 83,260 927,472,275
이에이트 (418620) 3,330 -10 -.3 3,345 3,385 3,210 22,532 73,603,020
삼기이브이 (419050) 1,653 -24 -1.43 1,677 1,713 1,653 226,844 379,021,144
엔젯 (419080) 8,670 -80 -.91 8,740 9,220 8,570 24,848 215,892,960
산돌 (419120) 6,850 110 1.63 6,690 6,940 6,640 29,533 202,806,760
SAMG엔터 (419530) 28,300 -1650 -5.51 29,700 31,000 27,150 489,236 14,076,233,500
비스토스 (419540) 1,644 19 1.17 1,625 1,655 1,611 132,902 216,474,626
제이투케이바이오 (420570) 11,810 -220 -1.83 12,000 12,400 11,620 166,273 1,991,127,165
기가비스 (420770) 27,700 -1000 -3.48 28,300 28,300 27,650 18,812 524,132,175
벨로크 (424760) 843 8 .96 835 853 835 17,143 14,412,577
스마트레이더시스템 (424960) 11,830 -670 -5.36 12,470 12,470 11,710 238,569 2,853,348,945
마이크로투나노 (424980) 5,810 -160 -2.68 5,970 5,980 5,810 11,238 65,845,225
티이엠씨 (425040) 7,550 -120 -1.56 7,510 7,620 7,430 47,379 355,657,880
티에프이 (425420) 17,860 -240 -1.33 18,350 18,350 17,200 14,528 260,455,205
시지트로닉스 (429270) 4,200 -70 -1.64 4,255 4,315 4,180 10,479 44,317,665
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,705 -150 -3.09 4,860 4,860 4,705 64,106 305,060,325
케이쓰리아이 (431190) 4,275 -80 -1.84 4,360 4,415 4,155 18,799 80,462,910
와이랩 (432430) 5,500 -230 -4.01 5,730 5,900 5,500 95,666 544,643,165
케이엔에스 (432470) 11,810 -520 -4.22 12,210 12,210 11,810 46,252 551,873,685
퀄리타스반도체 (432720) 14,690 -1130 -7.14 15,400 15,740 14,580 416,723 6,299,184,420
엠에프씨 (432980) 4,170 -90 -2.11 4,190 4,285 4,155 78,733 331,616,660
모니터랩 (434480) 3,985 -125 -3.04 4,100 4,100 3,945 88,697 354,680,290
유안타제10호스팩 (435380) 2,110 0 0 2,110 2,115 2,110 81,086 171,101,105
에르코스 (435570) 6,510 -110 -1.66 6,620 6,850 6,500 76,359 501,265,820
하나금융25호스팩 (435620) 10,575 5 .05 10,570 10,580 10,570 15,683 165,872,610
에스케이증권제8호스팩 (435870) 2,112 2 .09 2,112 2,115 2,110 25,242 53,260,989
삼현 (437730) 10,320 -260 -2.46 10,450 10,550 10,200 343,319 3,556,899,510
엔에이치스팩24호 (437780) 2,120 0 0 2,115 2,120 2,110 6,377 13,483,332
엔에이치스팩25호 (438580) 2,125 0 0 2,125 2,125 2,115 4,815 10,201,240
버넥트 (438700) 3,255 -105 -3.13 3,340 3,375 3,230 65,915 217,539,614
마녀공장 (439090) 19,120 510 2.74 18,600 19,830 18,400 754,810 14,507,071,350
삼성스팩7호 (439250) 10,570 10 .09 10,570 10,580 10,560 6,322 66,822,310
엔에이치스팩26호 (439410) 2,125 5 .24 2,125 2,125 2,115 1,216 2,571,960
블루엠텍 (439580) 11,370 260 2.34 10,980 11,590 10,830 272,525 3,091,518,780
IBKS제20호스팩 (439730) 2,115 5 .24 2,110 2,115 2,110 4,084 8,635,110
파두 (440110) 12,780 -190 -1.46 13,050 13,130 12,780 148,130 1,910,255,190
HB인베스트먼트 (440290) 1,710 -15 -.87 1,712 1,725 1,701 38,449 65,700,489
오픈놀 (440320) 7,720 -10 -.13 7,780 8,070 7,590 309,881 2,419,045,910
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,120 5 .24 2,120 2,120 2,105 58,658 123,559,437
파인엠텍 (441270) 4,955 -125 -2.46 5,020 5,100 4,910 131,844 654,733,345
유진스팩9호 (442130) 2,125 0 0 2,125 2,125 2,115 7,199 15,237,260
대신밸런스제14호스팩 (442310) 2,120 10 .47 2,120 2,120 2,115 10,546 22,305,450
IBKS제21호스팩 (442770) 2,170 15 .7 2,170 2,170 2,155 7,209 15,576,820
미래에셋드림스팩1호 (442900) 10,205 -15 -.15 10,200 10,220 10,200 2,070 21,114,030
레뷰코퍼레이션 (443250) 11,190 -110 -.97 11,300 11,320 10,980 80,853 901,085,935
에스피소프트 (443670) 7,580 -350 -4.41 7,730 7,750 7,540 223,915 1,706,708,450
심플랫폼 (444530) 13,310 200 1.53 12,990 14,580 12,420 3,889,257 53,089,915,990
유안타제11호스팩 (444920) 2,025 0 0 2,025 2,025 2,020 74 149,665
에이직랜드 (445090) 29,600 -750 -2.47 29,650 30,750 29,200 52,859 1,578,143,825
퓨릿 (445180) 6,350 -80 -1.24 6,300 6,480 6,270 27,909 177,064,880
비엔케이제1호스팩 (445360) 2,110 -5 -.24 2,110 2,110 2,110 2 4,220
큐리옥스바이오시스템즈 (445680) 16,150 -300 -1.82 16,360 16,490 16,100 44,763 728,684,240
신영스팩9호 (445970) 2,175 0 0 2,180 2,180 2,165 3,687 8,005,535
유안타제12호스팩 (446150) 2,170 -5 -.23 2,165 2,185 2,165 11,617 25,276,890
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,840 -170 -4.24 3,940 3,940 3,810 371,218 1,433,322,851
하나26호스팩 (446750) 2,085 5 .24 2,090 2,090 2,065 50,748 104,846,035
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,100 -250 -1.23 20,300 20,650 18,850 17,909 360,252,955
하나27호스팩 (448370) 2,080 0 0 2,080 2,080 2,065 2,712 5,623,585
코츠테크놀로지 (448710) 16,780 -670 -3.84 17,410 17,600 16,740 48,715 823,616,705
삼성스팩8호 (448740) 10,310 0 0 10,300 10,320 10,300 4,253 43,851,020
IBKS제22호스팩 (448760) 2,205 0 0 2,220 2,220 2,180 44,046 96,113,125
미래에셋비전스팩3호 (448830) 2,140 10 .47 2,150 2,150 2,130 2,959 6,308,125
유안타제13호스팩 (449020) 2,050 -5 -.24 2,060 2,060 2,050 31 63,660
하이제8호스팩 (450050) 2,070 10 .49 2,070 2,070 2,065 1,552 3,209,890
하스 (450330) 8,030 -460 -5.42 8,300 8,480 8,030 64,072 526,061,290
인스웨이브시스템즈 (450520) 4,130 25 .61 4,065 4,180 4,045 40,726 167,098,954
유안타제14호스팩 (450940) 2,050 20 .99 2,030 2,060 2,030 3,222 6,541,690
아스테라시스 (450950) 8,700 50 .58 8,660 8,840 8,500 116,970 1,017,728,805
아이엠티 (451220) 11,080 -350 -3.06 11,430 11,430 11,030 280,831 3,152,499,345
삐아 (451250) 10,050 120 1.21 9,930 10,290 9,750 125,425 1,261,834,495
엔에이치스팩29호 (451700) 2,025 -5 -.25 2,030 2,030 2,025 95 192,455
컨텍 (451760) 10,180 -30 -.29 10,200 10,210 9,980 40,224 406,473,795
제이엔비 (452160) 5,150 -320 -5.85 5,600 5,600 5,120 50,199 263,039,580
한빛레이저 (452190) 5,830 -220 -3.64 5,890 5,980 5,780 931,022 5,476,004,540
민테크 (452200) 4,235 -135 -3.09 4,390 4,390 4,235 53,823 230,107,320
한선엔지니어링 (452280) 7,090 -210 -2.88 7,390 7,390 7,040 146,883 1,051,121,100
캡스톤파트너스 (452300) 2,745 -25 -.9 2,740 2,775 2,735 108,844 299,985,257
이닉스 (452400) 8,860 -420 -4.53 9,190 9,190 8,860 32,104 288,153,695
사피엔반도체 (452430) 16,970 -530 -3.03 17,200 17,350 16,600 79,508 1,345,500,345
피아이이 (452450) 9,060 -260 -2.79 9,110 9,440 8,930 1,366,609 12,526,177,500
상상인제4호스팩 (452670) 2,000 -5 -.25 2,000 2,005 2,000 7,110 14,220,055
신한제11호스팩 (452980) 1,998 -1 -.05 1,998 1,998 1,995 6,254 12,482,664
그리드위즈 (453450) 14,920 -340 -2.23 15,010 15,260 14,860 41,768 627,305,035
에이에스텍 (453860) 20,350 -350 -1.69 20,100 20,900 20,100 14,354 293,602,300
하나29호스팩 (454640) 2,080 0 0 2,080 2,080 2,070 2,578 5,354,740
하나28호스팩 (454750) 2,020 0 0 2,020 2,020 2,015 3,545 7,143,235
KB제25호스팩 (455250) 2,105 0 0 2,105 2,105 2,100 2,080 4,378,099
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 25,300 -550 -2.13 25,400 25,950 25,100 58,284 1,481,860,400
에스케이증권제9호스팩 (455910) 2,075 0 0 2,065 2,075 2,055 70 144,290
아이씨티케이 (456010) 12,340 -620 -4.78 12,930 13,060 12,340 665,199 8,388,737,530
이엔셀 (456070) 16,270 -190 -1.15 16,460 16,750 16,270 180,999 2,988,454,970
DB금융스팩11호 (456440) 2,265 0 0 2,250 2,270 2,200 47,881 107,380,290
교보14호스팩 (456490) 2,120 10 .47 2,110 2,120 2,105 13,052 27,541,635
한켐 (457370) 9,650 -40 -.41 9,690 9,760 9,470 46,263 444,838,510
대신밸런스제15호스팩 (457390) 2,740 -90 -3.18 2,830 2,830 2,730 82,391 228,686,470
우진엔텍 (457550) 16,710 -450 -2.62 16,910 17,250 16,580 61,303 1,030,801,195
벡트 (457600) 3,465 -55 -1.56 3,520 3,540 3,410 68,445 237,168,478
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 0 0 2,085 2,085 2,080 1,219 2,541,545
KB제26호스팩 (458320) 3,020 0 0 0 0 0 0 0
한국제12호스팩 (458610) 2,125 0 0 2,125 2,125 2,120 9,485 20,120,760
성우 (458650) 18,680 -1130 -5.7 19,360 19,440 18,650 375,524 7,113,250,230
씨어스테크놀로지 (458870) 13,200 -890 -6.32 13,880 14,050 13,140 134,009 1,791,374,250
위츠 (459100) 7,050 -210 -2.89 7,200 7,200 7,030 108,763 772,328,085
아이빔테크놀로지 (460470) 4,315 -330 -7.1 4,610 4,630 4,315 169,469 751,721,045
에스엠씨지 (460870) 3,900 50 1.3 3,850 3,980 3,705 695,821 2,679,771,412
현대힘스 (460930) 14,630 -470 -3.11 14,910 15,140 14,590 188,905 2,797,434,680
피앤에스미캐닉스 (460940) 12,360 -200 -1.59 12,510 12,550 12,190 46,346 573,253,430
아이엠비디엑스 (461030) 10,390 -710 -6.4 10,940 11,300 10,330 261,346 2,805,792,440
아이스크림미디어 (461300) 13,830 360 2.67 13,430 13,890 13,320 71,879 982,252,915
에이치엠씨제6호스팩 (462020) 2,010 0 0 2,010 2,010 2,010 11 22,110
이노스페이스 (462350) 18,700 -200 -1.06 18,900 19,150 18,650 28,572 539,032,015
라메디텍 (462510) 7,800 -200 -2.5 8,000 8,110 7,800 36,935 292,890,730
더즌 (462860) 7,870 -160 -1.99 8,010 8,330 7,700 2,875,938 23,217,174,555
아이지넷 (462980) 3,260 -45 -1.36 3,305 3,305 3,260 55,752 182,267,425
모티브링크 (463480) 14,620 -1080 -6.88 15,610 16,310 14,500 5,343,415 81,813,227,210
에스오에스랩 (464080) 11,300 -740 -6.15 11,760 11,840 11,260 447,720 5,151,227,140
티디에스팜 (464280) 12,950 -270 -2.04 13,220 13,240 12,900 40,336 524,920,265
한국제13호스팩 (464440) 2,115 10 .48 2,125 2,125 2,110 2,926 6,203,045
아이언디바이스 (464500) 3,500 -155 -4.24 3,610 3,690 3,450 312,174 1,106,995,703
닷밀 (464580) 5,740 -60 -1.03 5,760 5,910 5,730 22,267 128,635,140
KB제27호스팩 (464680) 1,986 1 .05 1,986 1,986 1,984 5,353 10,621,903
교보15호스팩 (465320) 2,105 -5 -.24 2,120 2,120 2,105 2,815 5,925,700
인스피언 (465480) 7,160 -110 -1.51 7,210 7,350 7,110 32,093 230,205,260
클로봇 (466100) 18,940 290 1.55 18,270 19,850 17,870 4,462,506 85,249,733,020
사이냅소프트 (466410) 13,430 -280 -2.04 13,710 13,710 13,200 24,146 323,066,235
엔에이치스팩30호 (466910) 1,996 0 0 1,996 1,996 1,991 20,752 41,418,526
IBKS제23호스팩 (467930) 2,125 -5 -.23 2,130 2,130 2,115 214 454,850
삼성스팩9호 (468510) 2,070 -10 -.48 2,085 2,115 2,070 83,750 174,555,765
유진스팩10호 (468760) 2,090 0 0 2,090 2,090 2,080 7,911 16,455,355
IBKS제24호스팩 (469480) 2,130 5 .24 2,130 2,130 2,115 72 153,245
아이비젼웍스 (469750) 993 -13 -1.29 1,006 1,015 993 190,039 189,629,597
하나30호스팩 (469880) 1,999 1 .05 1,998 1,999 1,996 637 1,272,469
하나31호스팩 (469900) 2,020 -5 -.25 2,025 2,025 2,010 621 1,248,905
대신밸런스제17호스팩 (471050) 2,120 -5 -.24 2,125 2,125 2,115 11,081 23,448,755
셀로맥스사이언스 (471820) 4,580 -20 -.43 4,555 4,680 4,555 9,871 45,552,660
신영스팩10호 (472220) 2,110 5 .24 2,100 2,110 2,090 130 272,385
에스케이증권제11호스팩 (472230) 2,025 5 .25 2,015 2,030 2,005 11,233 22,553,925
폰드그룹 (472850) 5,880 70 1.2 5,750 5,940 5,750 42,691 250,822,150
에스케이증권제12호스팩 (473000) 2,075 -10 -.48 2,080 2,080 2,060 92 190,775
유안타제15호스팩 (473050) 1,999 0 0 1,999 1,999 1,995 264 527,268
비엔케이제2호스팩 (473370) 2,010 -5 -.25 2,015 2,015 2,010 74 148,745
에스케이증권제13호스팩 (473950) 2,020 0 0 2,015 2,020 2,010 1,347 2,714,410
노머스 (473980) 25,900 1350 5.5 24,550 26,700 23,800 1,139,182 29,177,286,675
루미르 (474170) 8,700 -270 -3.01 8,820 8,960 8,700 107,053 942,091,215
유안타제16호스팩 (474490) 2,000 0 0 1,995 2,000 1,995 633 1,263,210
RF시스템즈 (474610) 4,935 -235 -4.55 5,070 5,160 4,935 254,978 1,278,943,930
신한제12호스팩 (474660) 2,060 5 .24 2,060 2,065 2,050 467 962,265
신한제13호스팩 (474930) 2,155 10 .47 2,160 2,160 2,150 22 47,450
하나32호스팩 (475240) 2,130 5 .24 2,135 2,135 2,130 31 66,120
하나33호스팩 (475250) 2,120 20 .95 2,095 2,120 2,095 821 1,739,290
씨메스 (475400) 24,000 -1200 -4.76 24,900 25,400 23,550 265,483 6,458,846,100
미트박스 (475460) 9,930 -190 -1.88 10,000 10,160 9,920 62,414 624,987,490
에이럭스 (475580) 11,250 -120 -1.06 11,210 11,670 11,020 153,003 1,725,563,945
에스켐 (475660) 5,340 10 .19 5,330 5,370 5,270 12,429 66,002,415
오름테라퓨틱 (475830) 25,600 500 1.99 25,000 27,300 25,000 1,219,875 32,114,186,625
토모큐브 (475960) 16,150 1190 7.95 14,900 16,930 14,650 678,659 11,059,240,895
온코닉테라퓨틱스 (476060) 17,710 -550 -3.01 19,350 20,400 17,470 6,964,108 134,242,537,400
M83 (476080) 15,540 -500 -3.12 16,240 16,480 15,300 968,908 15,427,929,550
KB제28호스팩 (476470) 2,130 -10 -.47 2,150 2,150 2,120 64,560 137,797,238
에이치엠씨제7호스팩 (477340) 1,985 -1 -.05 1,990 1,990 1,983 3,172 6,298,559
미래에셋비전스팩4호 (477380) 2,005 5 .25 2,002 2,010 1,991 4,891 9,752,600
미래에셋비전스팩5호 (477470) 2,040 0 0 2,035 2,040 2,030 1,450 2,943,695
한국제14호스팩 (477530) 2,800 40 1.45 2,720 2,820 2,710 99,584 276,777,145
DB금융스팩12호 (477760) 2,065 5 .24 2,060 2,080 2,050 19,193 39,875,677
이베스트스팩6호 (478110) 2,020 0 0 2,020 2,020 2,005 1,146 2,313,770
KB제29호스팩 (478390) 2,045 0 0 2,050 2,060 2,040 11,634 23,889,387
미래에셋비전스팩6호 (478440) 2,000 0 0 2,000 2,000 1,999 162 323,920
블랙야크아이앤씨 (478560) 4,170 5 .12 4,160 4,265 4,120 208,250 871,785,113
대신밸런스제18호스팩 (478780) 2,115 0 0 2,115 2,120 2,105 2,348 4,952,060
한국제15호스팩 (479880) 2,030 0 0 2,025 2,030 2,020 2,617 5,287,550
위너스 (479960) 16,470 -290 -1.73 16,760 17,030 16,140 205,657 3,390,096,690
엔에이치스팩31호 (481890) 2,015 5 .25 2,010 2,015 2,000 217 436,205
교보16호스팩 (482520) 2,020 0 0 2,020 2,020 2,015 516 1,042,270
삼양엔씨켐 (482630) 16,840 -160 -.94 16,880 17,030 16,230 108,476 1,813,125,205
미래에셋비전스팩7호 (482680) 1,979 -1 -.05 1,980 1,980 1,973 5,942 11,739,470
대신밸런스제19호스팩 (482690) 2,040 10 .49 2,030 2,040 2,030 12,279 24,946,195
하나34호스팩 (484130) 2,020 0 0 2,020 2,025 2,020 553 1,117,165
티엑스알로보틱스 (484810) 21,900 3600 19.67 17,770 22,350 17,100 14,084,609 293,393,072,005
KB제30호스팩 (486630) 2,030 5 .25 2,020 2,030 2,015 10,838 21,937,665
신한제14호스팩 (487360) 1,997 1 .05 1,997 1,998 1,995 1,811 3,615,377
키움제10호스팩 (487720) 2,045 -10 -.49 2,045 2,045 2,035 138 281,855
신한제15호스팩 (487830) 2,015 5 .25 2,010 2,015 2,005 5,948 11,953,035
유진스팩11호 (488060) 2,015 5 .25 2,010 2,015 2,010 584 1,173,920
교보17호스팩 (489210) 1,995 -4 -.2 1,999 1,999 1,995 1,732 3,460,124
키움제11호스팩 (489480) 1,996 0 0 1,992 2,005 1,991 1,978 3,945,879
엘케이켐 (489500) 29,100 -2050 -6.58 31,450 31,800 28,700 387,615 11,782,288,425
디비금융제13호스팩 (489730) 1,989 5 .25 1,991 1,991 1,982 7,910 15,685,371
KB제31호스팩 (492220) 1,990 0 0 1,993 1,993 1,986 1,909 3,797,597
유안타제17호스팩 (493790) 1,980 6 .3 1,979 1,980 1,972 19,355 38,215,598
한화플러스제5호스팩 (498390) 1,979 0 0 1,979 1,980 1,978 43,298 85,691,026
글로벌에스엠 (900070) 388 4 1.04 389 391 381 14,505 5,612,695
애머릿지 (900100) 1,124 4 .36 1,119 1,202 1,112 318,356 365,740,951
이스트아시아홀딩스 (900110) 48 1 2.13 48 48 46 1,031,280 48,682,714
씨엑스아이 (900120) 53 -1 -1.85 54 54 53 310,379 16,554,632
크리스탈신소재 (900250) 853 -5 -.58 856 864 845 234,427 200,220,554
로스웰 (900260) 557 -28 -4.79 577 587 555 428,754 243,073,967
헝셩그룹 (900270) 243 -6 -2.41 251 251 242 1,020,384 250,861,296
GRT (900290) 3,095 -175 -5.35 3,120 3,180 3,085 368,697 1,152,769,364
오가닉티코스메틱 (900300) 334 -5 -1.47 341 341 329 111,170 37,226,900
컬러레이 (900310) 810 -30 -3.57 835 839 810 38,107 31,251,737
윙입푸드 (900340) 1,717 6 .35 1,706 1,723 1,683 113,025 193,355,988
SBI핀테크솔루션즈 (950110) 4,910 -10 -.2 4,925 4,935 4,910 10,336 50,926,765
엑세스바이오 (950130) 4,905 -95 -1.9 4,965 5,010 4,900 46,230 228,584,940
잉글우드랩 (950140) 8,010 260 3.35 7,740 8,070 7,710 93,821 743,407,135
코오롱티슈진 (950160) 48,900 -2800 -5.42 51,700 52,700 48,300 464,121 23,344,729,550
JTC (950170) 5,070 40 .8 5,070 5,130 4,970 45,896 231,984,170
고스트스튜디오 (950190) 7,400 -100 -1.33 7,490 7,490 7,350 20,266 150,115,805
소마젠 (950200) 3,575 -40 -1.11 3,615 3,615 3,525 4,674 16,608,025
네오이뮨텍 (950220) 1,030 0 0 1,043 1,043 1,015 234,348 239,535,279

Leave a Comment