KOSDAQ 일별 조회 데이터 [1794] (2025-04-02)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 175,100 1000 .57 174,900 180,500 170,800 212,624 37,346,840,250
중앙에너비스 (000440) 13,200 -250 -1.86 13,510 13,560 13,200 13,028 173,156,210
신라섬유 (001000) 1,578 -120 -7.07 1,710 2,095 1,557 4,079,107 7,577,685,118
안국약품 (001540) 6,380 -200 -3.04 6,580 6,580 6,370 38,601 247,671,555
무림SP (001810) 1,491 1 .07 1,490 1,496 1,470 7,686 11,365,439
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,880 30 .78 3,860 3,910 3,855 3,051 11,816,212
삼일기업공사 (002290) 3,850 -45 -1.16 3,880 3,905 3,815 56,427 217,332,960
한탑 (002680) 752 1 .13 775 775 751 30,306 23,009,295
신신제약 (002800) 5,110 -130 -2.48 5,220 5,230 5,090 47,054 241,518,040
선광 (003100) 16,010 60 .38 15,950 16,100 15,800 4,328 68,894,010
대주산업 (003310) 1,739 -78 -4.29 1,811 1,812 1,707 1,177,489 2,051,033,747
하림지주 (003380) 5,550 -140 -2.46 5,690 5,700 5,520 66,934 372,157,635
에이스침대 (003800) 25,000 -250 -.99 25,250 25,350 25,000 885 22,259,200
한국가구 (004590) 4,210 110 2.68 4,095 4,335 4,090 117,760 497,289,185
창해에탄올 (004650) 8,860 -30 -.34 8,890 8,890 8,800 4,393 38,840,450
대륙제관 (004780) 3,765 30 .8 3,755 3,795 3,750 9,367 35,350,475
동국산업 (005160) 3,560 -170 -4.56 3,700 3,740 3,555 59,646 215,179,574
동진쎄미켐 (005290) 29,550 150 .51 29,700 29,750 29,200 236,672 6,961,684,925
푸드웰 (005670) 4,925 -45 -.91 4,935 4,970 4,900 27,636 136,345,195
대원산업 (005710) 7,330 -70 -.95 7,480 7,480 7,280 27,458 202,631,080
한일사료 (005860) 3,640 10 .28 3,635 3,675 3,575 261,174 947,993,362
매일홀딩스 (005990) 9,410 -50 -.53 9,700 9,700 9,390 10,685 100,996,740
국영지앤엠 (006050) 1,349 -54 -3.85 1,393 1,402 1,330 333,083 448,255,837
피제이전자 (006140) 5,480 30 .55 5,370 5,720 5,320 12,443 68,396,550
동구바이오제약 (006620) 5,030 -130 -2.52 5,130 5,150 5,030 87,815 445,266,225
서부T&D (006730) 5,520 -80 -1.43 5,580 5,610 5,460 55,552 305,622,530
보성파워텍 (006910) 2,570 -10 -.39 2,580 2,650 2,545 91,938 237,389,150
모헨즈 (006920) 3,065 -85 -2.7 3,150 3,155 3,065 11,104 34,476,312
푸른저축은행 (007330) 8,200 50 .61 8,230 8,230 8,160 9,667 79,214,185
진양제약 (007370) 5,730 -160 -2.72 5,850 5,890 5,730 47,128 272,371,315
네이처셀 (007390) 30,350 1650 5.75 29,000 30,350 28,000 2,743,756 80,701,925,200
와이엠 (007530) 2,065 -20 -.96 2,070 2,095 2,065 3,315 6,888,195
대원 (007680) 3,915 -30 -.76 3,945 4,100 3,910 10,889 43,046,610
대명소노시즌 (007720) 806 -31 -3.7 860 860 803 355,813 289,236,356
한일화학 (007770) 9,990 -120 -1.19 9,930 10,190 9,910 3,558 35,503,635
에스엠코어 (007820) 4,345 125 2.96 4,470 4,765 4,210 371,430 1,638,810,959
원풍물산 (008290) 460 9 2 470 470 451 45,920 20,875,465
원풍 (008370) 3,985 -20 -.5 4,040 4,040 3,960 16,767 66,826,645
부스타 (008470) 3,470 -45 -1.28 3,565 3,570 3,460 3,676 12,870,130
대동기어 (008830) 17,700 -40 -.23 18,000 18,190 17,620 341,605 6,113,663,110
삼아제약 (009300) 16,040 -30 -.19 16,070 16,070 15,850 4,458 71,045,390
포스코엠텍 (009520) 12,070 -330 -2.66 12,500 12,540 12,010 147,975 1,801,096,540
삼보산업 (009620) 2,025 -65 -3.11 2,090 2,115 1,975 141,423 284,950,027
이렘 (009730) 1,028 -60 -5.51 1,088 1,090 1,019 899,616 944,769,206
엠에스씨 (009780) 5,740 -280 -4.65 6,060 6,060 5,730 101,657 591,752,570
대한광통신 (010170) 510 -7 -1.35 517 523 503 337,778 172,217,581
흥국 (010240) 5,280 -20 -.38 5,270 5,300 5,180 17,546 91,554,470
아이티센엔텍 (010280) 758 -17 -2.19 775 784 755 152,034 116,998,060
오리콤 (010470) 6,960 10 .14 6,950 7,020 6,840 23,557 162,811,750
경동제약 (011040) 5,510 -30 -.54 5,550 5,550 5,490 14,658 80,785,670
형지I&C (011080) 2,735 630 29.93 2,140 2,735 2,020 53,882,264 129,950,095,161
유니크 (011320) 3,275 -30 -.91 3,295 3,305 3,230 23,248 75,778,750
서한 (011370) 789 -2 -.25 793 798 782 38,695 30,439,736
세보엠이씨 (011560) 9,880 -80 -.8 9,950 9,950 9,750 16,315 160,276,095
뉴인텍 (012340) 464 -9 -1.9 465 473 460 70,146 32,501,767
원일특강 (012620) 7,040 60 .86 6,980 7,040 6,980 4,959 34,724,560
리드코프 (012700) 3,795 0 0 3,795 3,850 3,785 12,664 48,131,695
신일제약 (012790) 6,340 -40 -.63 6,370 6,390 6,320 14,253 90,331,750
모베이스전자 (012860) 1,443 -17 -1.16 1,446 1,484 1,442 70,540 102,744,868
하이록코리아 (013030) 27,850 150 .54 27,700 28,100 27,250 39,320 1,093,673,975
동원개발 (013120) 2,275 30 1.34 2,265 2,295 2,255 8,211 18,666,585
아진산업 (013310) 2,920 -70 -2.34 2,945 3,030 2,885 864,360 2,543,559,776
CBI (013720) 751 5 .67 746 752 734 47,168 35,059,206
스페코 (013810) 3,250 -30 -.91 3,300 3,350 3,250 74,713 245,331,391
아가방컴퍼니 (013990) 5,380 -120 -2.18 5,500 5,540 5,300 578,845 3,128,931,740
메디앙스 (014100) 2,665 85 3.29 2,580 2,665 2,390 221,416 559,788,855
원익큐브 (014190) 1,510 14 .94 1,520 1,550 1,472 146,868 221,724,125
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,942 -63 -3.14 2,040 2,080 1,870 956,892 1,850,146,684
고려제약 (014570) 4,480 -85 -1.86 4,565 4,585 4,445 8,516 38,196,705
성광벤드 (014620) 25,300 750 3.05 24,800 25,700 24,150 589,280 14,848,901,025
오리엔탈정공 (014940) 4,900 -160 -3.16 5,250 5,260 4,885 743,517 3,704,864,801
삼륭물산 (014970) 2,695 60 2.28 2,640 2,695 2,635 7,997 21,313,400
코콤 (015710) 3,840 -25 -.65 3,885 4,000 3,825 50,816 197,715,473
성우하이텍 (015750) 5,520 0 0 5,560 5,690 5,410 493,152 2,737,038,945
리더스코스메틱 (016100) 2,315 -25 -1.07 2,320 2,400 2,310 24,493 57,059,475
SGC E&C (016250) 14,480 -80 -.55 14,590 14,630 14,440 2,277 33,142,550
큐캐피탈 (016600) 261 4 1.56 257 261 255 169,003 43,519,269
디모아 (016670) 5,740 970 20.34 4,690 6,070 4,525 524,174 2,859,736,410
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,195 -145 -6.2 2,300 2,330 2,100 3,167,651 7,000,855,588
신원종합개발 (017000) 2,590 -70 -2.63 2,710 2,730 2,590 89,942 235,490,105
인터엠 (017250) 1,031 -7 -.67 1,038 1,043 1,030 50,234 51,999,313
삼현철강 (017480) 4,295 -10 -.23 4,305 4,350 4,260 6,368 27,238,865
세명전기 (017510) 5,030 -90 -1.76 5,140 5,190 5,020 91,668 464,152,375
대림제지 (017650) 6,420 10 .16 6,410 6,470 6,390 152 973,770
한국알콜 (017890) 9,070 20 .22 9,060 9,130 8,970 43,840 396,596,440
유니슨 (018000) 941 107 12.83 832 996 832 7,548,069 7,036,966,336
진로발효 (018120) 17,180 10 .06 17,020 17,210 17,020 4,231 72,686,475
브이티 (018290) 33,850 300 .89 33,900 34,500 33,350 409,633 13,935,467,025
삼목에스폼 (018310) 19,750 -30 -.15 19,670 20,000 19,670 9,393 186,536,270
우진비앤지 (018620) 859 -2 -.23 861 870 852 60,391 51,802,181
서울제약 (018680) 3,095 -35 -1.12 3,145 3,165 3,080 13,900 43,097,784
바른손 (018700) 792 -16 -1.98 818 820 788 44,563 35,734,563
베뉴지 (019010) 2,055 -5 -.24 2,060 2,060 2,020 12,289 25,042,595
와이지-원 (019210) 5,360 0 0 5,370 5,420 5,250 60,456 322,643,030
일지테크 (019540) 3,685 -45 -1.21 3,730 3,730 3,675 24,346 90,037,150
SBI인베스트먼트 (019550) 656 -13 -1.94 663 669 656 120,219 79,215,485
플루토스 (019570) 241 0 0 241 251 235 433,496 103,728,390
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 902 50 5.87 859 926 796 459,588 397,752,548
서연탑메탈 (019770) 3,705 -115 -3.01 3,825 4,320 3,705 1,171,889 4,745,004,420
에너토크 (019990) 5,900 0 0 5,900 5,960 5,840 32,162 189,092,195
대신정보통신 (020180) 1,095 -75 -6.41 1,172 1,187 1,089 5,120,592 5,718,207,720
대동금속 (020400) 6,390 10 .16 6,490 6,590 6,380 4,265 27,440,880
시공테크 (020710) 3,765 15 .4 3,750 3,800 3,725 140,108 526,666,540
대호특수강 (021040) 915 8 .88 907 917 906 12,247 11,143,892
대호특수강우 (021045) 2,690 40 1.51 2,700 2,700 2,595 1,384 3,591,875
에이티넘인베스트 (021080) 2,080 -5 -.24 2,085 2,105 2,065 162,898 340,178,655
KCC건설 (021320) 3,965 -35 -.88 4,000 4,010 3,940 4,140 16,414,165
한국큐빅 (021650) 2,150 45 2.14 2,105 2,155 2,105 25,164 53,395,960
메이슨캐피탈 (021880) 250 -4 -1.57 253 253 248 37,182 9,305,367
TKG애강 (022220) 890 2 .23 909 909 873 20,817 18,330,124
태광 (023160) 21,700 750 3.58 21,400 22,250 20,700 384,636 8,380,441,225
유진기업 (023410) 3,220 -5 -.16 3,230 3,235 3,200 34,755 111,646,510
제이스코홀딩스 (023440) 1,935 0 0 1,935 2,005 1,899 363,576 707,567,407
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,800 -80 -1.02 7,880 7,910 7,800 8,132 63,636,200
한국캐피탈 (023760) 552 0 0 552 554 550 38,861 21,466,781
플레이위드 (023770) 3,595 65 1.84 3,530 3,595 3,440 27,303 95,405,065
동일스틸럭스 (023790) 1,052 55 5.52 995 1,110 987 62,116 64,503,635
풍국주정 (023900) 8,610 -100 -1.15 8,710 8,710 8,560 3,723 32,099,100
대한약품 (023910) 25,400 0 0 25,400 25,600 25,350 3,953 100,617,900
흥구석유 (024060) 11,400 -200 -1.72 11,540 11,670 11,290 362,717 4,131,609,070
KB오토시스 (024120) 3,345 40 1.21 3,305 3,460 3,285 110,099 369,189,419
한일단조 (024740) 2,210 25 1.14 2,200 2,230 2,155 630,572 1,380,110,456
유성티엔에스 (024800) 1,832 6 .33 1,812 1,840 1,812 15,949 29,049,225
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,990 -70 -.87 8,060 8,110 7,630 45,883 358,870,590
KBI메탈 (024840) 1,881 -41 -2.13 1,941 1,949 1,881 346,476 657,201,628
HLB이노베이션 (024850) 2,015 -15 -.74 2,050 2,085 1,994 430,421 865,176,365
케이피에프 (024880) 3,940 -105 -2.6 3,970 3,975 3,880 79,945 313,825,555
경창산업 (024910) 1,769 -137 -7.19 1,906 1,910 1,765 1,459,292 2,655,660,637
PN풍년 (024940) 5,430 -310 -5.4 5,700 5,940 5,380 598,024 3,332,977,230
삼천리자전거 (024950) 3,955 -40 -1 4,005 4,030 3,940 38,509 152,710,105
시노펙스 (025320) 6,370 -230 -3.48 6,620 6,700 6,250 1,453,102 9,338,635,090
DH오토웨어 (025440) 672 -12 -1.75 701 701 665 130,709 87,848,023
한국선재 (025550) 3,390 -75 -2.16 3,520 3,525 3,325 207,992 703,607,627
한국정보통신 (025770) 7,600 -70 -.91 7,610 7,690 7,580 3,098 23,616,190
신라에스지 (025870) 6,310 190 3.1 6,180 6,310 6,090 27,363 169,950,120
케이씨피드 (025880) 2,850 -155 -5.16 3,000 3,020 2,835 551,358 1,610,254,567
동화기업 (025900) 8,300 -110 -1.31 8,440 8,450 8,160 79,461 658,091,690
동신건설 (025950) 67,600 6500 10.64 65,400 75,400 60,200 2,786,509 188,716,948,600
아난티 (025980) 5,830 100 1.75 5,850 5,890 5,700 571,212 3,313,246,550
제이에스티나 (026040) 1,924 -16 -.82 1,940 1,940 1,905 39,390 75,528,113
특수건설 (026150) 6,740 90 1.35 6,690 6,750 6,510 82,111 545,934,140
광진실업 (026910) 1,897 25 1.34 1,903 1,931 1,872 13,607 25,846,064
서울전자통신 (027040) 215 -5 -2.27 218 221 215 260,487 56,836,461
코리아나 (027050) 2,270 -30 -1.3 2,325 2,325 2,190 155,291 353,583,005
아주IB투자 (027360) 2,050 -50 -2.38 2,100 2,125 2,035 229,631 471,167,516
상보 (027580) 1,076 -40 -3.58 1,116 1,122 1,075 279,081 302,760,547
팜스토리 (027710) 1,162 -18 -1.53 1,182 1,196 1,162 137,673 161,157,809
대성창투 (027830) 1,873 -10 -.53 1,910 1,910 1,814 741,513 1,383,495,049
휴맥스홀딩스 (028080) 2,145 -165 -7.14 2,320 2,350 2,145 56,857 125,176,570
HLB (028300) 56,700 -1300 -2.24 59,100 59,400 55,200 1,034,513 58,399,726,050
광무 (029480) 2,150 -5 -.23 2,185 2,200 2,145 84,153 182,020,125
코엔텍 (029960) 8,890 0 0 8,890 8,900 8,880 35,091 311,940,290
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 18,640 160 .87 18,850 18,970 18,390 105,981 1,971,749,370
원익홀딩스 (030530) 3,700 -125 -3.27 3,915 4,000 3,695 2,338,646 8,897,126,758
양지사 (030960) 8,900 -20 -.22 8,920 9,180 8,810 210,207 1,896,706,045
아이즈비전 (031310) 1,550 -50 -3.13 1,600 1,600 1,540 41,008 63,624,707
에스에이엠티 (031330) 2,705 5 .19 2,720 2,725 2,690 51,901 140,199,902
오스템 (031510) 1,088 1 .09 1,113 1,113 1,049 209,408 236,419,635
디에이치엑스컴퍼니 (031860) 1,145 -112 -8.91 1,255 1,255 1,132 273,599 319,691,779
피에스케이홀딩스 (031980) 38,150 750 2.01 37,500 38,700 37,300 155,836 5,937,338,925
아즈텍WB (032080) 1,361 -33 -2.37 1,399 1,400 1,336 146,538 204,600,855
다우데이타 (032190) 11,270 -190 -1.66 11,460 11,500 11,230 30,437 344,137,720
삼일 (032280) 1,950 -38 -1.91 2,000 2,030 1,890 172,574 334,436,213
한국파마 (032300) 14,400 -390 -2.64 14,660 14,830 14,390 9,727 141,169,660
케이엠더블유 (032500) 7,300 -290 -3.82 7,600 7,670 7,170 78,901 576,352,535
TJ미디어 (032540) 4,700 0 0 4,690 4,780 4,635 3,052 14,264,745
피델릭스 (032580) 1,200 -32 -2.6 1,230 1,240 1,191 172,733 207,117,281
유비케어 (032620) 3,270 -60 -1.8 3,330 3,350 3,250 35,227 115,358,890
소프트센 (032680) 307 0 0 308 314 304 362,797 111,241,005
소프트센우 (032685) 6,760 -220 -3.15 6,970 6,970 6,760 1,219 8,288,160
삼진 (032750) 4,175 -55 -1.3 4,230 4,270 4,165 39,042 164,246,054
엠젠솔루션 (032790) 1,272 -96 -7.02 1,365 1,365 1,243 434,099 556,511,044
판타지오 (032800) 541 0 0 532 560 532 132,125 71,457,694
우리기술 (032820) 1,770 -38 -2.1 1,809 1,828 1,764 1,637,586 2,930,331,458
비트컴퓨터 (032850) 4,545 -80 -1.73 4,630 4,650 4,545 31,440 143,898,280
더라미 (032860) 1,440 -50 -3.36 1,490 1,525 1,433 107,850 156,976,902
원익 (032940) 3,500 0 0 3,525 3,550 3,430 84,599 294,327,278
동일기연 (032960) 10,180 10 .1 10,260 10,260 10,050 1,075 10,907,120
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 818 14 1.74 813 820 797 14,069 11,440,934
제룡전기 (033100) 31,000 -1200 -3.73 32,250 32,500 30,950 114,464 3,595,487,325
디지틀조선 (033130) 1,653 11 .67 1,639 1,653 1,610 188,154 306,866,648
엠케이전자 (033160) 6,860 -160 -2.28 7,050 7,090 6,790 49,934 344,284,640
시그네틱스 (033170) 712 -18 -2.47 723 730 707 172,184 122,460,567
모아텍 (033200) 2,800 60 2.19 2,745 2,900 2,725 4,418 12,354,305
인성정보 (033230) 1,530 -46 -2.92 1,575 1,586 1,527 172,690 266,330,748
코웰패션 (033290) 1,993 -17 -.85 2,010 2,010 1,990 20,491 40,879,230
엠투엔 (033310) 1,725 10 .58 1,716 1,725 1,681 23,221 39,315,692
제이씨현시스템 (033320) 4,865 -95 -1.92 4,980 5,020 4,835 141,012 692,814,235
좋은사람들 (033340) 630 2 .32 636 639 615 561,138 353,190,963
동성화인텍 (033500) 23,800 500 2.15 23,550 24,200 22,650 499,110 11,870,250,900
파라텍 (033540) 1,468 0 0 1,484 1,500 1,425 215,094 313,092,893
블루콤 (033560) 3,440 -60 -1.71 3,500 3,550 3,440 26,244 90,980,820
네패스 (033640) 6,920 100 1.47 6,890 6,940 6,700 45,442 310,588,260
피노 (033790) 5,040 -110 -2.14 5,230 5,230 5,000 67,407 340,452,920
티비씨 (033830) 792 1 .13 789 798 783 59,008 46,554,770
해성산업 (034810) 6,030 -240 -3.83 6,280 6,280 5,990 79,376 483,047,350
해성산업1우 (03481K) 6,830 30 .44 6,850 6,870 6,700 239 1,624,070
조아제약 (034940) 1,000 5 .5 989 1,005 989 39,129 38,904,391
한국기업평가 (034950) 88,400 -400 -.45 87,500 88,900 87,500 2,172 191,988,250
그래디언트 (035080) 13,240 -90 -.68 13,400 13,400 13,120 21,977 290,986,875
프럼파스트 (035200) 5,780 -300 -4.93 6,080 6,100 5,600 574,516 3,337,875,960
골드앤에스 (035290) 390 -2 -.51 389 412 387 586,790 233,719,535
기산텔레콤 (035460) 2,005 48 2.45 1,986 2,040 1,964 137,703 275,471,275
KG이니시스 (035600) 8,320 -80 -.95 8,420 8,500 8,290 45,560 380,031,875
솔본 (035610) 3,590 -65 -1.78 3,640 3,655 3,575 46,244 166,142,593
바른손이앤에이 (035620) 390 -3 -.76 400 400 388 51,229 20,123,022
CJ ENM (035760) 59,600 300 .51 59,900 60,200 58,400 49,281 2,924,724,250
이지홀딩스 (035810) 3,005 -5 -.17 3,010 3,050 2,990 200,799 606,859,186
서희건설 (035890) 1,478 -9 -.61 1,484 1,491 1,470 141,761 209,149,189
JYP Ent. (035900) 61,000 -100 -.16 61,600 61,700 60,200 186,589 11,350,273,250
예림당 (036000) 2,550 -50 -1.92 2,580 2,680 2,550 94,073 244,213,155
아비코전자 (036010) 5,230 0 0 5,170 5,270 5,000 22,613 114,898,075
케이티알파 (036030) 3,605 -60 -1.64 3,700 3,700 3,600 22,906 83,049,185
위지트 (036090) 657 -20 -2.95 676 677 652 571,642 377,839,314
SCI평가정보 (036120) 2,110 -5 -.24 2,090 2,135 2,085 207,364 437,325,960
클라우드에어 (036170) 915 12 1.33 903 928 899 66,746 61,075,761
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,600 50 .2 25,550 25,750 25,500 1,030 26,397,350
유니셈 (036200) 6,290 10 .16 6,300 6,380 6,170 37,279 233,027,080
오상헬스케어 (036220) 12,910 -420 -3.15 13,240 13,620 12,900 28,556 372,330,570
대성미생물 (036480) 8,610 120 1.41 8,600 8,660 8,460 17,266 148,212,770
SFA반도체 (036540) 2,925 -70 -2.34 3,010 3,030 2,900 492,680 1,447,852,363
영풍정밀 (036560) 10,800 80 .75 10,900 11,300 10,600 15,024 162,195,310
감성코퍼레이션 (036620) 3,890 80 2.1 3,935 3,995 3,845 1,010,426 3,946,190,407
세종텔레콤 (036630) 425 0 0 0 0 0 0 0
HRS (036640) 4,900 -25 -.51 4,970 4,980 4,890 24,358 120,034,415
KCI (036670) 6,170 30 .49 6,180 6,180 6,110 4,650 28,533,050
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,449 -22 -1.5 1,484 1,484 1,423 26,488 38,056,071
나이스정보통신 (036800) 17,360 -200 -1.14 17,840 17,840 17,330 3,823 66,553,900
에프에스티 (036810) 19,110 -350 -1.8 19,480 19,650 19,000 47,040 903,542,580
솔브레인홀딩스 (036830) 28,550 -850 -2.89 29,050 29,700 28,150 27,798 790,856,250
진성티이씨 (036890) 9,010 -40 -.44 9,080 9,140 8,920 51,631 464,654,270
주성엔지니어링 (036930) 38,400 -300 -.78 39,150 39,300 37,900 376,385 14,473,537,975
파워넷 (037030) 2,140 -10 -.47 2,145 2,170 2,110 49,102 104,481,893
파세코 (037070) 5,810 30 .52 5,750 5,870 5,700 31,890 185,104,180
한국팩키지 (037230) 1,578 -7 -.44 1,585 1,585 1,566 11,620 18,352,069
인지디스플레 (037330) 1,255 -5 -.4 1,260 1,269 1,252 21,082 26,477,905
성도이엔지 (037350) 3,915 -20 -.51 3,970 3,990 3,885 42,812 167,598,760
EG (037370) 6,030 10 .17 6,000 6,120 5,930 11,378 68,116,630
우리엔터프라이즈 (037400) 1,017 -3 -.29 1,020 1,033 999 67,575 68,428,596
희림 (037440) 4,930 -55 -1.1 4,990 5,020 4,860 52,233 257,288,882
삼지전자 (037460) 9,400 10 .11 9,390 9,460 9,310 26,792 251,877,915
쎄니트 (037760) 1,471 -4 -.27 1,461 1,474 1,461 37,774 55,628,030
엘컴텍 (037950) 1,092 -71 -6.1 1,148 1,180 1,080 6,974,891 7,903,345,695
제일테크노스 (038010) 6,110 10 .16 6,110 6,150 6,000 28,122 170,580,940
루멘스 (038060) 874 1 .11 878 886 870 39,578 34,618,789
서린바이오 (038070) 6,970 -180 -2.52 7,150 7,150 6,910 91,464 640,396,785
에코플라스틱 (038110) 2,465 10 .41 2,455 2,520 2,385 218,843 534,855,016
마크로젠 (038290) 15,570 -250 -1.58 15,820 15,940 15,510 8,535 133,042,010
레드캡투어 (038390) 9,520 110 1.17 9,420 9,540 9,330 18,676 176,376,975
바이오스마트 (038460) 2,970 -55 -1.82 3,045 3,060 2,940 97,060 288,283,170
삼표시멘트 (038500) 3,015 -5 -.17 3,025 3,040 2,970 89,390 268,151,868
케이바이오 (038530) 234 0 0 239 240 231 449,085 105,159,186
상상인 (038540) 1,705 -3 -.18 1,747 1,840 1,670 103,474 179,202,363
위즈코프 (038620) 822 38 4.85 787 835 759 1,130,774 903,958,240
에스넷 (038680) 3,830 -35 -.91 3,865 3,965 3,755 24,795 94,361,325
에코바이오 (038870) 3,400 -30 -.87 3,425 3,430 3,260 24,676 83,333,036
아이에이 (038880) 215 -11 -4.87 227 228 214 979,341 213,935,023
파인디지털 (038950) 3,360 30 .9 3,360 3,445 3,350 5,019 16,982,905
현대에이치티 (039010) 6,410 0 0 6,260 6,440 6,260 11,616 73,925,720
이건홀딩스 (039020) 3,550 110 3.2 3,430 3,580 3,310 153,923 529,851,741
이오테크닉스 (039030) 136,800 -1300 -.94 137,900 139,100 135,300 36,383 4,976,959,450
오스코텍 (039200) 29,400 -1750 -5.62 31,150 31,250 28,900 173,443 5,129,661,850
경남스틸 (039240) 4,920 -220 -4.28 5,180 5,240 4,835 2,097,590 10,407,507,224
인포뱅크 (039290) 6,220 170 2.81 6,210 6,400 5,900 38,429 236,797,255
세중 (039310) 1,560 7 .45 1,565 1,580 1,560 11,005 17,188,336
한국경제TV (039340) 5,990 0 0 6,050 6,050 5,930 16,763 100,329,930
케이엘넷 (039420) 2,460 -25 -1.01 2,490 2,490 2,450 43,069 106,108,643
에스티아이 (039440) 22,050 150 .68 22,000 22,350 21,700 154,709 3,394,444,800
다산네트웍스 (039560) 2,730 -5 -.18 2,740 2,810 2,685 79,000 213,627,990
화성밸브 (039610) 9,570 -90 -.93 9,720 9,900 9,420 329,764 3,165,056,635
한국정보공학 (039740) 2,890 85 3.03 2,805 2,890 2,795 39,714 113,679,885
오로라 (039830) 6,040 -110 -1.79 6,100 6,230 6,040 6,149 37,868,030
디오 (039840) 17,300 -140 -.8 17,150 17,460 17,150 23,279 401,787,760
나노엔텍 (039860) 3,200 -80 -2.44 3,240 3,265 3,190 68,167 218,896,185
폴라리스AI (039980) 2,240 -105 -4.48 2,365 2,420 2,235 532,832 1,221,954,433
누리플렉스 (040160) 2,460 95 4.02 2,385 2,480 2,360 21,482 51,403,117
YTN (040300) 3,430 -85 -2.42 3,480 3,515 3,375 1,006,060 3,461,701,869
크레오에스지 (040350) 529 0 0 529 530 505 263,269 135,996,489
정상제이엘에스 (040420) 5,610 0 0 5,610 5,620 5,580 14,857 83,195,780
SG&G (040610) 1,504 -11 -.73 1,515 1,515 1,501 11,157 16,789,484
아이씨디 (040910) 4,265 -165 -3.72 4,420 4,420 4,265 37,288 160,115,560
폴라리스오피스 (041020) 4,825 -185 -3.69 5,080 5,160 4,815 478,354 2,349,784,033
우리기술투자 (041190) 6,190 -100 -1.59 6,330 6,360 6,140 180,496 1,119,425,925
현대에버다임 (041440) 8,010 -130 -1.6 8,140 8,220 7,970 115,769 930,879,940
한국전자인증 (041460) 3,380 -5 -.15 3,370 3,400 3,300 69,786 233,604,128
에스엠 (041510) 104,200 -1900 -1.79 106,100 107,800 103,000 155,476 16,341,200,050
이엘씨 (041520) 6,470 -30 -.46 6,570 6,570 6,380 3,225 20,730,610
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,350 100 .45 22,300 22,525 21,900 7,057 157,390,450
폴라리스AI파마 (041910) 5,520 -50 -.9 5,580 5,640 5,400 7,290 40,244,890
메디아나 (041920) 4,675 -25 -.53 4,700 4,700 4,610 8,846 41,262,170
동아화성 (041930) 5,060 -40 -.78 5,100 5,130 5,010 9,502 48,025,125
코미팜 (041960) 4,120 10 .24 4,110 4,140 4,070 39,827 163,225,580
카페24 (042000) 53,300 2400 4.72 51,600 53,800 50,800 205,935 10,862,118,250
케이피엠테크 (042040) 225 -7 -3.02 232 235 222 509,264 114,692,499
에스씨디 (042110) 1,431 -4 -.28 1,422 1,450 1,422 89,089 127,664,097
비츠로테크 (042370) 7,220 -150 -2.04 7,440 7,440 7,180 34,233 248,065,620
네오위즈홀딩스 (042420) 18,930 140 .75 18,710 19,050 18,600 9,400 176,985,440
링네트 (042500) 4,110 -75 -1.79 4,225 4,255 4,095 65,195 269,466,467
라온시큐어 (042510) 1,899 -1 -.05 1,900 1,925 1,869 88,476 166,815,659
한스바이오메드 (042520) 7,120 50 .71 7,180 7,180 6,820 15,047 104,542,225
새로닉스 (042600) 8,000 -300 -3.61 8,440 8,440 7,950 12,459 100,513,445
상지건설 (042940) 4,110 945 29.86 3,195 4,110 3,190 100,678 404,720,410
더테크놀로지 (043090) 399 -46 -10.34 448 466 398 803,141 332,588,600
알파녹스 (043100) 1,292 24 1.89 1,268 1,309 1,268 47,781 61,477,815
바텍 (043150) 21,350 450 2.15 21,000 21,450 20,900 16,361 346,527,300
파루 (043200) 503 -6 -1.18 509 512 500 85,752 43,337,056
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,005 -7 -.69 1,012 1,012 1,000 134,740 135,097,112
에쎈테크 (043340) 511 -18 -3.4 529 529 502 36,414 18,642,960
디지아이 (043360) 1,955 114 6.19 1,841 1,975 1,841 14,127 26,657,324
피에이치에이 (043370) 10,180 -360 -3.42 10,600 10,600 10,180 37,400 383,914,280
웰킵스하이텍 (043590) 646 -7 -1.07 653 677 646 17,215 11,296,945
지니뮤직 (043610) 1,859 -21 -1.12 1,880 1,886 1,838 63,432 117,295,834
국순당 (043650) 4,305 10 .23 4,280 4,315 4,255 15,519 66,382,725
서울리거 (043710) 557 -9 -1.59 570 587 557 13,077 7,454,320
자연과환경 (043910) 722 -68 -8.61 792 792 722 5,543,541 4,114,735,932
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 1,102 -181 -14.11 1,250 1,252 1,078 11,323,917 13,245,097,953
위닉스 (044340) 5,710 -220 -3.71 5,870 5,940 5,620 123,967 712,571,915
빌리언스 (044480) 432 -5 -1.14 437 448 430 141,281 61,250,477
태웅 (044490) 15,550 -30 -.19 15,600 16,120 15,150 118,615 1,858,086,820
에이치케이 (044780) 1,057 -3 -.28 1,060 1,060 1,044 21,390 22,511,767
이글벳 (044960) 4,230 -20 -.47 4,305 4,305 4,185 21,543 91,249,415
에이치엔에스하이텍 (044990) 14,930 0 0 14,940 14,950 14,790 2,277 33,822,340
오공 (045060) 2,470 5 .2 2,465 2,480 2,440 7,839 19,292,925
한양이엔지 (045100) 15,920 -220 -1.36 16,150 16,180 15,890 11,902 189,839,575
성우테크론 (045300) 2,735 -60 -2.15 2,795 2,810 2,735 4,396 12,116,095
토탈소프트 (045340) 8,960 -850 -8.66 9,870 9,900 8,840 880,071 8,157,353,815
대아티아이 (045390) 3,200 40 1.27 3,165 3,255 3,110 539,669 1,732,815,704
정원엔시스 (045510) 821 19 2.37 807 825 804 40,840 33,164,567
크린앤사이언스 (045520) 4,740 -45 -.94 4,850 4,850 4,730 4,479 21,268,530
에이텍 (045660) 39,050 1850 4.97 39,700 43,500 36,700 4,625,608 184,323,530,300
코아시아 (045970) 2,970 -40 -1.33 3,110 3,110 2,955 14,659 43,863,195
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,315 -40 -1.7 2,350 2,365 2,280 94,804 219,075,430
HLB파나진 (046210) 1,970 -45 -2.23 2,190 2,190 1,922 146,082 295,149,214
백금T&A (046310) 2,300 60 2.68 2,250 2,340 2,215 79,852 182,814,249
삼화네트웍스 (046390) 1,169 -9 -.76 1,184 1,185 1,162 62,090 72,543,719
KG모빌리언스 (046440) 4,005 -10 -.25 3,970 4,020 3,955 26,350 104,798,847
서울반도체 (046890) 6,290 -110 -1.72 6,410 6,440 6,270 129,913 820,794,590
우원개발 (046940) 2,685 -75 -2.72 2,760 2,760 2,640 153,322 411,451,081
우리로 (046970) 1,158 -28 -2.36 1,188 1,198 1,158 256,834 299,908,787
한빛소프트 (047080) 1,285 7 .55 1,278 1,310 1,275 17,712 22,734,656
파워로직스 (047310) 4,460 -70 -1.55 4,505 4,660 4,405 62,981 282,617,500
이스트소프트 (047560) 16,320 -380 -2.28 16,900 16,960 16,200 55,640 913,059,300
코데즈컴바인 (047770) 1,640 163 11.04 1,485 1,698 1,472 5,319,009 8,508,315,928
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 20,050 -700 -3.37 21,000 21,050 19,930 311,267 6,263,304,160
현대바이오 (048410) 10,390 -500 -4.59 10,900 10,960 10,150 274,488 2,862,014,200
유라테크 (048430) 9,020 -250 -2.7 9,270 9,270 8,840 214,660 1,940,851,945
대동스틸 (048470) 3,925 -190 -4.62 4,100 4,100 3,865 206,104 816,208,588
인트론바이오 (048530) 3,525 -35 -.98 3,545 3,590 3,435 84,321 294,461,910
SM C&C (048550) 1,360 -7 -.51 1,389 1,476 1,351 270,331 374,283,954
TPC (048770) 2,020 70 3.59 2,000 2,080 1,952 24,668 49,082,630
엔피케이 (048830) 1,029 -4 -.39 1,033 1,050 1,024 19,037 19,725,012
시너지이노베이션 (048870) 2,810 -15 -.53 2,820 2,875 2,765 163,460 461,790,080
대원미디어 (048910) 11,020 180 1.66 11,200 11,600 10,550 455,616 5,046,721,460
인탑스 (049070) 16,050 -40 -.25 16,190 16,390 15,840 19,300 308,602,755
기가레인 (049080) 499 7 1.42 489 500 489 71,189 35,412,298
파인디앤씨 (049120) 992 -7 -.7 1,010 1,010 991 1,308 1,299,320
셀루메드 (049180) 1,071 -78 -6.79 1,169 1,169 1,055 302,188 329,962,597
코메론 (049430) 9,850 -10 -.1 9,950 9,960 9,670 29,584 289,488,160
SGA (049470) 295 0 0 297 302 295 191,008 56,812,676
오픈베이스 (049480) 2,295 10 .44 2,300 2,335 2,270 56,590 129,468,915
유아이엘 (049520) 3,960 -50 -1.25 4,025 4,030 3,875 83,260 326,578,310
잉크테크 (049550) 3,785 5 .13 3,845 3,845 3,725 976 3,687,525
재영솔루텍 (049630) 668 26 4.05 680 747 660 7,131,536 5,031,076,679
고려신용정보 (049720) 9,660 -10 -.1 9,570 9,700 9,560 25,287 243,914,885
승일 (049830) 7,410 -10 -.13 7,370 7,410 7,200 2,495 18,256,100
미래컴퍼니 (049950) 17,600 -230 -1.29 17,840 18,200 17,500 26,329 467,154,095
쎌바이오텍 (049960) 12,420 -210 -1.66 12,630 12,630 12,300 8,272 102,621,900
비케이홀딩스 (050090) 576 26 4.73 555 576 555 53,479 30,491,507
캠시스 (050110) 700 -7 -.99 705 715 690 187,119 131,802,688
ES큐브 (050120) 2,560 -120 -4.48 2,680 2,680 2,505 14,859 38,442,865
에스폴리텍 (050760) 1,679 32 1.94 1,660 1,720 1,652 75,801 126,896,018
아세아텍 (050860) 1,915 -13 -.67 1,928 1,934 1,914 22,053 42,266,405
쏠리드 (050890) 6,510 -130 -1.96 6,730 6,730 6,490 374,504 2,456,898,215
수산아이앤티 (050960) 18,000 -220 -1.21 18,290 19,830 16,630 985,666 18,052,444,335
지어소프트 (051160) 9,490 0 0 9,590 9,590 9,370 70,868 670,915,670
토비스 (051360) 17,890 -90 -.5 17,930 18,120 17,610 52,821 939,025,290
인터플렉스 (051370) 8,270 -120 -1.43 8,340 8,420 8,220 15,936 131,733,250
피씨디렉트 (051380) 2,440 -100 -3.94 2,555 2,560 2,435 67,533 166,568,480
YW (051390) 3,590 -30 -.83 3,625 3,625 3,585 1,334 4,803,775
나라엠앤디 (051490) 3,930 -105 -2.6 4,045 4,110 3,930 167,060 664,439,307
CJ프레시웨이 (051500) 22,500 -600 -2.6 22,850 23,100 22,100 37,223 840,099,525
큐로홀딩스 (051780) 555 29 5.51 530 660 519 1,151,817 651,519,571
중앙첨단소재 (051980) 3,585 -105 -2.85 3,855 3,875 3,540 1,048,971 3,814,400,945
에스티큐브 (052020) 6,410 70 1.1 6,340 6,480 6,190 83,687 532,219,190
iMBC (052220) 5,060 -200 -3.8 5,170 5,520 4,840 15,151,531 78,369,672,551
현대바이오랜드 (052260) 4,275 -50 -1.16 4,350 4,360 4,240 21,959 93,738,840
오션인더블유 (052300) 2,620 -30 -1.13 2,700 2,700 2,580 39,710 103,485,429
코텍 (052330) 9,150 0 0 9,180 9,330 9,100 44,215 409,539,000
코나아이 (052400) 28,250 -1350 -4.56 29,900 30,300 27,600 544,540 15,592,225,325
오성첨단소재 (052420) 1,425 20 1.42 1,405 1,437 1,401 805,838 1,146,045,224
아이크래프트 (052460) 2,295 65 2.91 2,270 2,350 2,185 180,941 411,984,298
한네트 (052600) 4,055 -30 -.73 4,110 4,120 4,005 40,543 163,807,370
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,680 110 1.45 7,580 8,110 7,580 195,254 1,532,240,320
아이톡시 (052770) 798 3 .38 819 819 790 82,477 65,586,648
액토즈소프트 (052790) 6,300 -100 -1.56 6,400 6,400 6,200 11,103 69,496,120
아이앤씨 (052860) 1,856 -116 -5.88 1,972 2,015 1,848 52,376 99,519,774
KX하이텍 (052900) 904 -15 -1.63 905 914 895 77,475 69,867,181
바이넥스 (053030) 13,790 -1400 -9.22 15,270 15,270 13,730 748,180 10,516,268,865
지에스이 (053050) 2,760 -30 -1.08 2,790 2,800 2,735 157,324 434,715,091
세동 (053060) 1,014 12 1.2 1,002 1,019 1,002 50,215 50,714,162
케이엔솔 (053080) 11,310 -260 -2.25 11,580 11,750 11,210 38,520 439,186,270
프리엠스 (053160) 10,800 -1160 -9.7 11,820 11,960 10,800 360,221 4,031,677,645
금강철강 (053260) 3,885 -30 -.77 3,920 3,970 3,870 2,528 9,861,170
구영테크 (053270) 2,080 -55 -2.58 2,140 2,160 2,065 57,897 122,014,082
예스24 (053280) 4,030 -60 -1.47 4,075 4,105 4,000 28,626 115,284,197
NE능률 (053290) 5,140 340 7.08 4,830 5,350 4,830 6,071,391 31,085,278,800
한국정보인증 (053300) 4,125 -45 -1.08 4,170 4,215 4,080 40,619 167,593,080
이니텍 (053350) 9,180 -100 -1.08 9,430 9,500 8,920 174,922 1,607,551,450
세코닉스 (053450) 5,550 -20 -.36 5,600 5,630 5,450 86,643 478,367,540
웹케시 (053580) 11,090 -210 -1.86 11,400 11,490 10,800 514,293 5,749,099,600
프로텍 (053610) 22,000 -250 -1.12 22,550 22,900 21,750 19,540 429,573,250
태양 (053620) 6,330 -50 -.78 6,380 6,400 6,320 4,299 27,298,240
삼보모터스 (053700) 4,080 -20 -.49 4,100 4,180 4,055 58,403 238,854,767
안랩 (053800) 76,200 -1800 -2.31 79,100 79,700 75,400 76,568 5,899,393,400
경남제약 (053950) 625 -21 -3.25 640 643 622 404,350 254,199,215
오상자이엘 (053980) 3,000 -30 -.99 3,060 3,085 2,975 75,156 225,834,102
한국컴퓨터 (054040) 4,420 0 0 4,380 4,420 4,335 20,781 90,828,270
농우바이오 (054050) 7,160 -10 -.14 7,250 7,280 7,150 48,707 350,884,030
삼진엘앤디 (054090) 695 -6 -.86 708 722 692 43,713 30,617,883
메디콕스 (054180) 286 16 5.93 273 300 270 3,154,069 897,593,326
이랜텍 (054210) 4,830 -80 -1.63 4,870 4,950 4,785 23,877 115,077,270
비츠로시스 (054220) 338 -2 -.59 356 356 330 145,089 48,459,278
팬스타엔터프라이즈 (054300) 525 -4 -.76 533 533 514 151,051 79,384,561
케이피티유 (054410) 2,940 -50 -1.67 3,000 3,140 2,940 27,352 81,800,395
텔레칩스 (054450) 13,380 -230 -1.69 13,620 14,050 13,270 38,846 520,008,570
삼영엠텍 (054540) 4,570 -55 -1.19 4,650 4,650 4,520 72,330 330,888,692
APS (054620) 5,860 -90 -1.51 5,950 5,990 5,790 46,076 270,490,300
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,700 -110 -1.62 6,810 6,810 6,650 39,677 265,277,780
키이스트 (054780) 4,065 -75 -1.81 4,140 4,170 4,020 28,264 114,641,510
아이디스홀딩스 (054800) 8,750 -10 -.11 8,760 8,780 8,660 8,126 70,816,090
한컴위드 (054920) 2,625 -25 -.94 2,660 2,665 2,580 72,937 190,997,110
유신 (054930) 21,050 -200 -.94 21,150 21,350 20,750 7,306 153,875,050
엑사이엔씨 (054940) 762 14 1.87 747 768 740 160,241 120,147,314
제이브이엠 (054950) 21,650 -200 -.92 21,900 21,900 21,550 15,203 329,420,025
유진로봇 (056080) 7,060 -20 -.28 7,320 7,390 7,050 175,356 1,257,882,155
시지메드텍 (056090) 914 -22 -2.35 944 945 893 1,628,681 1,496,652,956
에스에프에이 (056190) 20,700 -200 -.96 21,100 21,100 20,200 137,761 2,842,327,775
코위버 (056360) 5,160 -170 -3.19 5,360 5,380 5,160 58,046 302,963,355
신화인터텍 (056700) 1,638 23 1.42 1,615 1,646 1,615 20,979 34,244,905
CNT85 (056730) 672 -2 -.3 677 677 661 19,041 12,756,942
YBM넷 (057030) 3,660 -80 -2.14 3,775 3,775 3,535 70,367 255,769,400
옴니시스템 (057540) 859 13 1.54 851 866 839 567,224 484,816,261
티사이언티픽 (057680) 797 2 .25 804 804 787 71,387 56,571,400
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,784 -29 -1.6 1,822 1,835 1,705 81,218 143,714,260
KNN (058400) 800 29 3.76 764 810 762 378,511 299,072,327
한주에이알티 (058450) 939 -7 -.74 950 950 929 23,674 22,208,769
리노공업 (058470) 192,900 800 .42 194,500 194,500 188,500 37,829 7,233,317,400
에스피지 (058610) 22,050 -100 -.45 22,600 22,900 22,000 127,512 2,845,481,575
엠게임 (058630) 4,695 -75 -1.57 4,740 4,760 4,645 48,436 227,578,286
CMG제약 (058820) 1,950 -20 -1.02 1,959 1,978 1,914 713,222 1,378,839,095
엠로 (058970) 51,900 -1100 -2.08 53,500 53,800 51,500 49,940 2,593,289,700
미코 (059090) 8,840 10 .11 8,870 8,950 8,710 137,804 1,216,075,725
아이컴포넌트 (059100) 5,200 20 .39 5,210 5,240 5,130 11,364 58,788,515
아진엑스텍 (059120) 6,840 -30 -.44 6,890 7,030 6,710 22,582 154,116,620
메타바이오메드 (059210) 4,450 -45 -1 4,505 4,540 4,400 148,106 662,739,037
해성에어로보틱스 (059270) 5,660 -340 -5.67 6,000 6,100 5,620 154,475 886,355,115
인선이엔티 (060150) 4,760 -65 -1.35 4,795 4,875 4,720 62,009 295,154,795
소니드 (060230) 641 -29 -4.33 670 671 640 469,759 308,698,373
스타코링크 (060240) 2,485 -335 -11.88 2,760 2,760 2,365 348,833 873,867,507
NHN KCP (060250) 7,670 -20 -.26 7,720 7,720 7,500 61,606 468,742,790
뉴보텍 (060260) 1,213 21 1.76 1,192 1,230 1,181 101,565 121,873,260
큐렉소 (060280) 8,060 -10 -.12 8,160 8,230 7,950 111,753 896,736,600
3S (060310) 2,065 -165 -7.4 2,160 2,185 2,050 1,335,799 2,822,272,162
LS마린솔루션 (060370) 14,230 -760 -5.07 14,860 14,990 14,230 64,739 928,903,585
동양에스텍 (060380) 1,300 8 .62 1,292 1,320 1,284 22,226 28,776,140
국일신동 (060480) 1,660 32 1.97 1,637 1,665 1,637 2,347 3,886,757
에스에이티 (060540) 1,695 92 5.74 1,600 1,763 1,595 1,363,201 2,316,126,843
홈센타홀딩스 (060560) 800 -18 -2.2 816 826 761 70,066 56,330,944
드림어스컴퍼니 (060570) 1,542 -28 -1.78 1,570 1,570 1,518 81,058 124,298,199
씨티씨바이오 (060590) 6,830 -40 -.58 6,950 6,950 6,700 11,214 76,182,500
KH바텍 (060720) 8,710 70 .81 8,720 8,760 8,550 52,230 453,456,255
영림원소프트랩 (060850) 5,080 -170 -3.24 5,200 5,240 5,080 11,523 58,998,170
DGP (060900) 903 2 .22 901 915 893 51,806 46,944,130
알에프텍 (061040) 3,460 185 5.65 3,275 3,505 3,275 173,115 595,835,934
화일약품 (061250) 1,039 -12 -1.14 1,038 1,047 1,024 270,563 280,119,560
LB세미콘 (061970) 3,210 -115 -3.46 3,320 3,380 3,205 64,351 208,592,849
한국첨단소재 (062970) 5,010 -270 -5.11 5,320 5,400 4,965 1,852,992 9,576,970,574
컴투스홀딩스 (063080) 21,450 -550 -2.5 21,800 22,350 21,400 13,190 286,411,500
서울옥션 (063170) 6,280 -170 -2.64 6,400 6,490 6,270 16,990 107,293,015
SM Life Design (063440) 1,342 0 0 1,342 1,351 1,310 88,167 117,136,457
한국전자금융 (063570) 5,180 10 .19 5,170 5,210 5,100 27,127 139,577,095
이엘피 (063760) 1,977 -3 -.15 1,980 1,980 1,975 7,721 15,276,120
인크레더블버즈 (064090) 2,890 105 3.77 2,785 2,985 2,780 272,519 791,795,068
홈캐스트 (064240) 2,050 0 0 2,050 2,135 2,005 101,681 211,800,833
다날 (064260) 2,675 -75 -2.73 2,740 2,785 2,675 206,734 558,819,088
인텍플러스 (064290) 9,180 -150 -1.61 9,280 9,500 9,000 28,615 261,619,690
브리지텍 (064480) 4,800 -90 -1.84 4,850 4,910 4,800 25,521 123,619,370
테크엘 (064520) 2,240 0 0 2,240 2,300 2,170 6,945 15,335,044
바이오니아 (064550) 14,250 -40 -.28 14,290 14,440 14,050 84,521 1,194,752,455
티씨케이 (064760) 89,900 5500 6.52 84,700 90,400 83,000 75,421 6,666,844,850
포니링크 (064800) 1,061 -6 -.56 1,200 1,200 1,055 655,108 717,486,689
케이프 (064820) 5,970 -90 -1.49 6,030 6,090 5,890 87,651 525,534,090
에프앤가이드 (064850) 6,550 -350 -5.07 6,900 6,900 6,510 28,244 187,228,180
지엔코 (065060) 150 1 .67 149 152 145 1,446,782 213,467,776
탑엔지니어링 (065130) 4,300 -40 -.92 4,355 4,360 4,265 3,781 16,187,270
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,089 -129 -10.59 1,240 1,240 1,067 741,708 823,471,991
신성델타테크 (065350) 58,000 -2500 -4.13 61,200 61,200 57,400 150,630 8,793,287,050
위세아이텍 (065370) 8,530 -740 -7.98 9,360 9,370 8,200 749,477 6,470,188,310
에스아이리소스 (065420) 249 2 .81 249 259 243 434,254 109,109,168
이루온 (065440) 1,337 -62 -4.43 1,393 1,405 1,334 218,275 294,183,677
빅텍 (065450) 3,875 -70 -1.77 3,910 3,990 3,835 131,376 515,241,316
오리엔트정공 (065500) 15,890 2820 21.58 14,250 16,870 13,560 50,208,521 754,140,311,935
휴비츠 (065510) 7,340 -10 -.14 7,440 7,440 7,240 23,830 173,990,460
와이어블 (065530) 1,251 -23 -1.81 1,270 1,273 1,250 19,442 24,423,014
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 207 4 1.97 203 209 199 1,199,867 244,274,984
안트로젠 (065660) 19,360 -330 -1.68 19,950 19,980 19,220 5,753 111,752,305
우주일렉트로 (065680) 27,150 -150 -.55 27,400 27,750 26,550 36,941 1,008,318,900
파커스 (065690) 944 9 .96 952 967 935 14,140 13,383,256
서호전기 (065710) 23,850 -200 -.83 24,000 24,000 23,650 6,255 148,694,975
CS (065770) 1,825 -210 -10.32 2,025 2,045 1,796 2,760,264 5,185,542,391
웰크론 (065950) 2,020 -25 -1.22 2,040 2,045 2,005 41,967 84,670,170
하츠 (066130) 5,180 30 .58 5,160 5,300 5,070 61,534 319,876,515
큐에스아이 (066310) 8,110 -120 -1.46 8,240 8,280 8,010 21,655 175,758,290
체리부로 (066360) 743 -7 -.93 743 749 733 95,554 70,694,918
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,300 17 1.33 1,282 1,361 1,204 1,013,772 1,321,847,308
우수AMS (066590) 3,005 -5 -.17 3,010 3,010 2,995 25,842 77,556,485
국보디자인 (066620) 16,700 10 .06 16,690 16,710 16,430 6,106 101,448,440
디티씨 (066670) 2,845 0 0 2,860 2,885 2,785 9,885 27,900,915
테라젠이텍스 (066700) 2,930 -10 -.34 2,945 2,955 2,900 41,356 120,868,415
씨씨에스 (066790) 1,238 -34 -2.67 1,274 1,280 1,230 982,658 1,251,917,100
디에이피 (066900) 2,510 15 .6 2,500 2,570 2,500 32,044 80,664,630
손오공 (066910) 464 -8 -1.69 473 485 464 568,035 267,249,961
한성크린텍 (066980) 1,220 31 2.61 1,190 1,245 1,150 272,227 328,341,496
조이시티 (067000) 1,485 -39 -2.56 1,535 1,535 1,483 43,398 64,794,145
이씨에스 (067010) 3,010 270 9.85 2,740 3,250 2,705 609,598 1,854,629,402
대화제약 (067080) 15,980 -130 -.81 16,120 16,870 15,880 1,240,397 20,347,727,900
SOOP (067160) 85,000 -1700 -1.96 87,900 87,900 84,800 91,500 7,866,626,800
오텍 (067170) 2,880 -30 -1.03 2,910 2,935 2,875 2,876 8,310,381
멀티캠퍼스 (067280) 32,950 200 .61 32,950 33,050 32,500 3,968 130,366,950
JW신약 (067290) 1,319 -19 -1.42 1,354 1,355 1,311 51,768 68,443,834
하나마이크론 (067310) 12,150 10 .08 12,250 12,590 11,980 940,788 11,526,214,345
선바이오 (067370) 6,530 70 1.08 6,500 6,550 6,490 4,473 29,139,070
아스트 (067390) 565 5 .89 570 577 555 557,505 316,370,497
엔브이에이치코리아 (067570) 2,175 -40 -1.81 2,220 2,235 2,170 32,682 71,558,838
HLB생명과학 (067630) 6,770 150 2.27 6,990 7,100 6,310 3,435,617 22,607,194,500
로지시스 (067730) 2,890 -20 -.69 2,910 2,920 2,810 69,640 200,285,635
세진티에스 (067770) 2,290 -40 -1.72 2,340 2,385 2,265 7,776 18,045,952
와이엔텍 (067900) 6,290 -40 -.63 6,330 6,340 6,210 8,051 50,454,560
이글루 (067920) 5,220 60 1.16 5,180 5,230 5,130 34,568 179,077,375
도이치모터스 (067990) 4,310 -90 -2.05 4,405 4,410 4,295 27,666 119,700,633
팬엔터테인먼트 (068050) 2,460 -190 -7.17 2,630 2,675 2,445 1,506,427 3,776,972,573
케이웨더 (068100) 2,805 -75 -2.6 2,865 2,880 2,760 116,273 325,227,387
다원시스 (068240) 8,300 -610 -6.85 8,870 9,070 8,220 234,062 1,988,042,560
일신바이오 (068330) 987 -2 -.2 982 992 982 26,688 26,327,613
셀트리온제약 (068760) 48,800 -1150 -2.3 50,100 50,400 48,550 88,852 4,344,525,900
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,170 10 .14 7,130 7,200 7,090 6,309 45,022,140
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,480 0 0 13,330 13,580 13,200 109,065 1,463,616,895
누리플랜 (069140) 1,457 -6 -.41 1,463 1,496 1,420 79,892 116,535,288
유아이디 (069330) 1,312 -13 -.98 1,370 1,370 1,312 20,514 27,191,732
엔텔스 (069410) 3,880 20 .52 3,860 4,085 3,820 51,515 204,432,618
에스텍 (069510) 11,190 170 1.54 11,190 11,330 11,120 7,677 86,126,360
빛과전자 (069540) 868 -9 -1.03 876 882 843 182,967 157,495,168
엑시온그룹 (069920) 1,156 -39 -3.26 1,215 1,299 1,142 1,558,918 1,888,861,276
엑스큐어 (070300) 2,440 10 .41 2,465 2,490 2,370 21,386 51,583,460
한솔인티큐브 (070590) 1,579 175 12.46 1,404 1,599 1,404 488,205 751,143,456
인피니트헬스케어 (071200) 5,010 -70 -1.38 5,080 5,090 4,950 102,420 513,737,783
로체시스템즈 (071280) 15,360 -260 -1.66 15,760 15,760 15,270 34,823 535,803,750
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,790 -30 -.52 5,830 5,850 5,710 8,100 46,759,395
캐스텍코리아 (071850) 1,476 31 2.15 1,560 1,575 1,430 9,184 13,660,549
중앙백신 (072020) 9,830 -10 -.1 9,840 9,850 9,700 6,794 66,413,920
우리산업홀딩스 (072470) 2,270 -85 -3.61 2,355 2,360 2,270 13,925 32,158,355
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,774 22 1.26 1,748 1,800 1,723 902,481 1,596,880,357
메가스터디 (072870) 10,240 -50 -.49 10,380 10,380 10,230 9,758 100,284,160
빛샘전자 (072950) 4,270 0 0 4,295 4,350 4,180 21,556 91,607,095
에이치시티 (072990) 8,670 -70 -.8 8,830 8,830 8,600 20,141 174,051,090
케이에스피 (073010) 3,920 45 1.16 3,910 3,950 3,780 71,677 277,443,004
엘엠에스 (073110) 6,160 -20 -.32 6,350 6,350 6,020 7,036 42,845,870
듀오백 (073190) 3,240 155 5.02 3,010 3,310 3,010 233,550 749,160,403
이노와이어리스 (073490) 18,240 -540 -2.88 18,700 18,920 18,180 13,847 254,597,970
에프알텍 (073540) 1,430 80 5.93 1,351 1,470 1,351 106,810 152,260,125
우리손에프앤지 (073560) 1,337 13 .98 1,324 1,342 1,316 162,273 216,115,677
리튬포어스 (073570) 743 -17 -2.24 760 764 725 272,894 201,727,918
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 916 4 .44 912 916 910 45,021 41,104,656
원익QnC (074600) 18,490 20 .11 18,620 18,630 18,210 108,291 1,993,418,230
플랜티넷 (075130) 2,525 -90 -3.44 2,575 2,595 2,450 232,498 586,862,910
동국알앤에스 (075970) 2,415 20 .84 2,395 2,420 2,375 28,662 68,791,080
웰크론한텍 (076080) 1,337 0 0 1,337 1,354 1,302 41,641 55,324,071
해성옵틱스 (076610) 800 -41 -4.88 841 950 800 256,157 221,266,639
덕산하이메탈 (077360) 4,070 -35 -.85 4,075 4,480 4,020 422,986 1,762,304,355
LS증권 (078020) 3,600 -70 -1.91 3,695 3,695 3,590 31,092 112,351,475
유비쿼스홀딩스 (078070) 9,720 50 .52 9,800 9,920 9,600 2,902 28,042,340
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,160 -340 -2.52 13,690 13,690 13,050 94,853 1,251,985,425
HB테크놀러지 (078150) 2,000 -90 -4.31 2,100 2,105 2,000 1,205,923 2,435,484,481
메디포스트 (078160) 8,360 -400 -4.57 8,930 8,940 8,290 78,044 658,930,315
컴투스 (078340) 41,250 650 1.6 41,100 41,250 40,350 79,443 3,245,995,575
한양디지텍 (078350) 10,580 -50 -.47 10,700 10,970 10,540 66,879 718,487,710
휴림에이텍 (078590) 560 -9 -1.58 573 580 556 230,842 129,649,573
대주전자재료 (078600) 81,800 -1500 -1.8 84,300 85,500 81,400 87,474 7,240,902,200
엔에스이엔엠 (078860) 1,530 25 1.66 1,505 1,590 1,470 215,948 331,872,020
가온그룹 (078890) 2,750 -25 -.9 2,825 2,825 2,730 18,241 50,301,615
와토스코리아 (079000) 5,540 -10 -.18 5,490 5,550 5,400 8,139 44,263,230
한창산업 (079170) 6,850 -30 -.44 6,880 6,880 6,710 9,433 64,162,350
케스피온 (079190) 460 1 .22 478 478 448 55,208 25,196,886
제우스 (079370) 13,460 -200 -1.46 13,880 13,920 13,450 87,626 1,187,832,335
서산 (079650) 1,219 26 2.18 1,193 1,228 1,193 5,084 6,127,080
디이엔티 (079810) 4,975 -115 -2.26 5,120 5,210 4,955 81,429 408,042,595
가비아 (079940) 19,030 40 .21 19,100 19,690 18,750 56,623 1,080,564,760
인베니아 (079950) 596 11 1.88 585 598 585 37,046 22,025,092
동양이엔피 (079960) 19,730 50 .25 19,680 19,790 19,490 14,851 292,341,535
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,280 -60 -1.12 5,340 5,340 5,240 12,544 66,270,380
모두투어 (080160) 10,670 -190 -1.75 10,920 10,940 10,570 98,727 1,054,345,570
제주반도체 (080220) 12,850 -390 -2.95 13,660 13,660 12,730 594,758 7,791,642,405
모다이노칩 (080420) 2,260 5 .22 2,260 2,290 2,200 20,317 45,818,595
성창오토텍 (080470) 3,365 5 .15 3,360 3,400 3,325 16,405 55,085,524
오디텍 (080520) 2,985 30 1.02 2,980 2,985 2,895 11,198 32,758,340
코디 (080530) 1,169 2 .17 1,240 1,240 1,166 15,419 18,212,413
오킨스전자 (080580) 5,000 -150 -2.91 5,150 5,260 4,985 60,236 303,663,671
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 2,940 -10 -.34 2,930 3,070 2,920 157,169 469,664,183
성우전자 (081580) 2,530 -70 -2.69 2,625 2,630 2,530 73,974 190,319,935
옵트론텍 (082210) 1,215 5 .41 1,210 1,230 1,186 53,176 64,239,356
젬백스 (082270) 31,700 -1800 -5.37 33,900 33,900 30,550 534,825 16,945,361,825
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,260 -80 -1.26 6,380 6,460 6,220 84,724 534,962,065
우리바이오 (082850) 2,190 -75 -3.31 2,260 2,285 2,150 279,464 617,833,218
비츠로셀 (082920) 24,300 0 0 24,450 24,700 23,700 47,610 1,155,420,050
엘오티베큠 (083310) 8,690 -260 -2.91 8,930 9,010 8,600 33,541 294,541,780
GST (083450) 17,930 -530 -2.87 18,760 18,810 17,860 204,335 3,701,077,280
이엠앤아이 (083470) 1,159 35 3.11 1,130 1,232 1,129 24,409 28,494,075
에프엔에스테크 (083500) 9,580 -200 -2.04 9,800 9,880 9,450 19,321 184,795,320
케이엠 (083550) 2,930 -35 -1.18 2,990 2,990 2,930 12,945 38,254,845
인콘 (083640) 280 8 2.94 280 303 275 1,591,966 458,164,066
비에이치아이 (083650) 17,360 40 .23 17,250 17,870 17,010 413,662 7,249,548,030
CSA 코스믹 (083660) 683 3 .44 680 695 674 70,571 48,242,526
CG인바이츠 (083790) 2,145 10 .47 2,155 2,160 2,085 62,388 132,095,210
아바코 (083930) 13,700 -250 -1.79 13,940 14,070 13,600 55,132 755,983,430
휴온스글로벌 (084110) 38,100 -1250 -3.18 40,200 40,200 38,000 52,882 2,042,119,275
수성웹툰 (084180) 4,900 -90 -1.8 5,010 5,050 4,895 13,485 66,666,010
유진테크 (084370) 38,850 -700 -1.77 40,050 40,100 38,100 84,715 3,286,742,025
유비온 (084440) 1,116 26 2.39 1,100 1,120 1,092 97,553 107,644,499
랩지노믹스 (084650) 2,205 -150 -6.37 2,325 2,425 2,205 3,781,966 8,696,832,531
팅크웨어 (084730) 9,980 -120 -1.19 10,350 10,350 9,980 22,601 227,089,510
아이티엠반도체 (084850) 11,370 -10 -.09 11,740 11,740 10,970 18,340 204,083,515
헬릭스미스 (084990) 2,360 0 0 2,385 2,440 2,340 47,711 112,834,294
차바이오텍 (085660) 10,810 -290 -2.61 11,120 11,180 10,780 94,671 1,030,039,545
뉴프렉스 (085670) 4,260 -95 -2.18 4,345 4,445 4,255 108,320 465,369,917
알티캐스트 (085810) 607 -2 -.33 609 630 601 452,206 278,066,428
네오티스 (085910) 2,950 20 .68 3,005 3,005 2,930 7,007 20,634,720
바이오톡스텍 (086040) 2,825 -85 -2.92 2,910 2,950 2,825 28,639 81,965,845
진바이오텍 (086060) 3,070 -65 -2.07 3,160 3,165 3,070 12,201 37,988,120
유니테스트 (086390) 11,020 -90 -.81 11,210 11,280 10,920 22,446 248,457,035
동국제약 (086450) 15,050 -70 -.46 15,130 15,130 14,920 94,185 1,415,950,440
에코프로 (086520) 47,200 -1300 -2.68 49,050 49,450 46,500 936,573 44,293,101,100
비엠티 (086670) 8,450 -280 -3.21 8,770 8,770 8,450 8,198 69,881,360
선진뷰티사이언스 (086710) 12,150 460 3.93 11,820 12,450 11,640 202,389 2,447,249,930
바이오솔루션 (086820) 24,800 -1250 -4.8 26,000 26,100 24,800 20,922 526,412,550
이수앱지스 (086890) 4,860 -105 -2.11 4,950 4,950 4,815 62,096 302,515,327
메디톡스 (086900) 140,900 -900 -.63 145,400 145,400 139,700 75,559 10,776,780,300
MDS테크 (086960) 1,041 -50 -4.58 1,094 1,110 1,035 752,984 795,590,403
쇼박스 (086980) 2,970 -45 -1.49 2,990 3,030 2,960 116,395 346,742,258
펩트론 (087010) 107,500 1000 .94 106,500 109,900 102,800 510,577 54,652,597,600
모바일어플라이언스 (087260) 1,913 -4 -.21 1,911 1,944 1,878 80,026 152,871,826
픽셀플러스 (087600) 6,900 -90 -1.29 6,940 7,030 6,780 14,466 99,318,580
동아엘텍 (088130) 2,910 -10 -.34 2,935 3,010 2,865 14,903 43,106,930
쏘닉스 (088280) 2,475 15 .61 2,460 2,530 2,435 8,938 22,071,625
이원컴포텍 (088290) 1,260 -21 -1.64 1,290 1,294 1,202 113,475 141,116,962
유라클 (088340) 14,290 -300 -2.06 14,590 15,300 14,170 1,095,224 16,186,465,865
이녹스 (088390) 7,220 -280 -3.73 7,640 7,640 7,140 9,865 71,939,650
에이스테크 (088800) 656 -13 -1.94 668 682 654 64,443 42,651,187
동우팜투테이블 (088910) 1,890 10 .53 1,896 1,897 1,880 16,531 31,267,418
켐트로닉스 (089010) 22,900 -350 -1.51 24,100 24,150 22,450 360,071 8,346,584,225
테크윙 (089030) 32,250 -1000 -3.01 33,650 33,850 32,050 394,873 12,790,842,750
넥스턴바이오 (089140) 2,400 -135 -5.33 2,550 2,555 2,400 38,465 93,764,135
케이씨티 (089150) 1,991 -44 -2.16 2,040 2,050 1,980 30,726 61,514,439
THE E&M (089230) 736 -29 -3.79 772 772 736 25,183 19,026,799
나스미디어 (089600) 14,320 130 .92 14,290 14,400 14,110 16,558 236,619,050
제이티 (089790) 3,855 -80 -2.03 3,935 3,985 3,835 35,233 136,460,565
유비벨록스 (089850) 6,130 40 .66 6,230 6,230 6,040 11,278 68,624,330
코세스 (089890) 7,030 -10 -.14 7,300 7,300 7,030 29,735 211,548,300
브이엠 (089970) 11,420 -60 -.52 11,480 11,680 11,250 107,309 1,233,556,275
상아프론테크 (089980) 14,400 -390 -2.64 14,800 14,800 14,200 51,810 742,287,330
아이윈 (090150) 763 -6 -.78 770 799 761 80,770 61,870,337
로보스타 (090360) 22,200 100 .45 22,600 22,850 22,150 42,108 943,605,575
덕신이피씨 (090410) 1,527 -39 -2.49 1,580 1,596 1,520 529,468 818,141,311
제이스텍 (090470) 4,205 -65 -1.52 4,240 4,300 4,180 7,799 32,925,474
휴림로봇 (090710) 2,040 54 2.72 2,035 2,145 2,010 9,423,866 19,650,521,618
현대이지웰 (090850) 4,985 -175 -3.39 5,090 5,130 4,945 51,002 255,626,715
이엠텍 (091120) 12,800 -200 -1.54 12,830 13,150 12,740 124,023 1,600,743,385
S&K폴리텍 (091340) 2,655 -20 -.75 2,645 2,685 2,590 54,511 143,654,070
한울소재과학 (091440) 3,710 -155 -4.01 3,800 3,905 3,700 129,420 487,932,024
상신이디피 (091580) 7,390 -140 -1.86 7,520 7,600 7,290 27,351 202,690,710
남화토건 (091590) 3,695 -45 -1.2 3,745 3,760 3,670 10,931 40,556,410
파트론 (091700) 6,870 -20 -.29 6,820 6,870 6,750 83,467 569,473,140
나노캠텍 (091970) 628 29 4.84 599 649 595 162,711 100,951,770
아미코젠 (092040) 3,525 -65 -1.81 3,600 3,600 3,500 120,699 426,821,025
디엔에프 (092070) 10,060 -30 -.3 10,090 10,340 9,920 19,892 201,454,995
이크레더블 (092130) 14,410 -90 -.62 14,500 14,500 14,200 20,698 297,334,690
서울바이오시스 (092190) 3,120 -65 -2.04 3,200 3,210 3,095 14,182 44,317,495
현우산업 (092300) 2,750 -30 -1.08 2,780 2,810 2,720 43,186 119,085,150
한라IMS (092460) 8,380 0 0 8,380 8,530 8,300 40,345 339,707,295
앤씨앤 (092600) 629 0 0 628 630 611 22,047 13,750,066
네오팜 (092730) 13,760 300 2.23 13,450 13,890 13,410 173,902 2,387,651,895
엑시콘 (092870) 11,060 -310 -2.73 11,380 11,540 11,050 76,354 858,422,040
빅솔론 (093190) 5,210 50 .97 5,130 5,210 5,130 6,001 31,096,090
케이아이엔엑스 (093320) 79,100 4000 5.33 75,700 79,300 75,200 46,008 3,600,411,500
풍강 (093380) 2,480 -80 -3.13 2,530 2,545 2,480 6,579 16,499,060
매커스 (093520) 10,220 140 1.39 10,070 10,330 10,000 29,678 301,833,410
케이알엠 (093640) 3,565 -65 -1.79 3,630 3,650 3,550 29,137 104,419,400
서원인텍 (093920) 5,250 -20 -.38 5,220 5,300 5,220 3,285 17,263,010
동운아나텍 (094170) 20,500 -450 -2.15 20,950 21,000 20,350 91,420 1,881,436,650
칩스앤미디어 (094360) 16,320 -40 -.24 16,600 16,650 16,000 54,098 875,652,045
갤럭시아머니트리 (094480) 7,520 -140 -1.83 7,750 7,810 7,520 230,486 1,753,276,910
일진파워 (094820) 8,330 -120 -1.42 8,500 8,530 8,250 18,248 152,447,800
슈프리마에이치큐 (094840) 6,390 -200 -3.03 6,700 6,700 6,250 95,478 617,886,240
참좋은여행 (094850) 5,860 -160 -2.66 6,020 7,020 5,860 2,708,104 17,342,147,705
네오리진 (094860) 871 -24 -2.68 905 905 869 8,806 7,809,635
푸른기술 (094940) 6,350 -70 -1.09 6,440 6,520 6,330 48,680 310,443,730
제이엠티 (094970) 2,340 -25 -1.06 2,375 2,385 2,315 68,942 161,401,390
이엠코리아 (095190) 2,035 -50 -2.4 2,145 2,145 2,025 63,444 130,262,724
웨이브일렉트로 (095270) 4,490 200 4.66 4,285 4,500 4,255 23,106 101,415,005
ISC (095340) 53,700 1000 1.9 53,000 54,200 52,200 93,898 5,002,418,200
미래나노텍 (095500) 7,790 30 .39 7,760 7,850 7,630 80,656 625,055,055
테스 (095610) 22,000 500 2.33 21,900 22,350 21,300 127,957 2,803,234,000
네오위즈 (095660) 22,650 150 .67 22,700 22,850 22,250 55,895 1,262,439,525
제넥신 (095700) 3,895 -120 -2.99 4,000 4,050 3,895 91,155 358,616,460
에스에너지 (095910) 1,518 77 5.34 1,441 1,535 1,435 186,588 278,317,769
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,810 10 .07 13,800 13,990 13,710 18,297 251,698,150
와이즈넛 (096250) 9,900 -300 -2.94 10,350 10,350 9,765 36,176 358,768,195
대창솔루션 (096350) 338 -3 -.88 341 344 333 301,818 101,833,740
씨젠 (096530) 22,550 -450 -1.96 22,750 23,100 22,500 116,467 2,639,885,125
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 578 -6 -1.03 584 584 567 148,769 85,609,685
에이루트 (096690) 1,503 0 0 1,527 1,527 1,480 46,789 70,082,560
엘디티 (096870) 2,605 120 4.83 2,490 2,640 2,490 10,563 27,281,875
에코볼트 (097780) 1,023 -5 -.49 1,019 1,034 1,000 108,538 111,387,154
윈팩 (097800) 551 -22 -3.84 573 580 547 340,327 189,484,606
효성오앤비 (097870) 6,250 -200 -3.1 6,450 6,550 6,200 377,334 2,387,688,075
한텍 (098070) 31,450 7250 29.96 25,250 31,450 24,700 11,261,551 325,181,767,900
마이크로컨텍솔 (098120) 9,430 -390 -3.97 9,910 9,930 9,410 76,860 740,284,170
고영 (098460) 13,850 50 .36 14,120 14,180 13,710 659,250 9,171,606,120
에스티오 (098660) 2,210 -5 -.23 2,245 2,305 2,185 6,190 13,870,510
아이센스 (099190) 15,080 -340 -2.2 15,410 15,570 14,980 50,789 765,618,405
SDN (099220) 1,083 31 2.95 1,061 1,167 1,020 1,950,278 2,165,098,080
쎄트렉아이 (099320) 44,600 50 .11 45,100 45,850 44,250 57,183 2,578,213,100
브레인즈컴퍼니 (099390) 5,370 -110 -2.01 5,510 5,590 5,360 6,488 35,032,790
동방선기 (099410) 3,275 5 .15 3,240 3,275 3,155 112,592 363,304,190
바이오플러스 (099430) 7,370 40 .55 7,380 7,460 7,260 532,958 3,912,464,195
스맥 (099440) 2,940 -70 -2.33 3,030 3,040 2,940 151,235 449,723,451
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,050 -140 -.81 17,190 17,450 16,940 2,279 38,809,330
인지소프트 (100030) 15,650 -50 -.32 15,700 15,800 15,520 671 10,492,630
뷰웍스 (100120) 23,000 -800 -3.36 23,800 24,000 22,600 25,735 599,372,800
동국S&C (100130) 2,090 10 .48 2,060 2,090 2,040 35,332 72,914,017
머큐리 (100590) 3,230 -15 -.46 3,205 3,270 3,205 38,835 125,289,230
서암기계공업 (100660) 3,370 -55 -1.61 3,475 3,475 3,360 25,777 87,312,310
세운메디칼 (100700) 2,330 -35 -1.48 2,365 2,375 2,320 18,019 42,048,310
미래에셋벤처투자 (100790) 4,510 -60 -1.31 4,540 4,620 4,505 41,477 188,099,160
KS인더스트리 (101000) 2,125 -10 -.47 2,110 2,155 2,050 127,024 264,220,905
월덱스 (101160) 18,020 -80 -.44 18,250 18,260 17,880 41,954 755,458,870
우림피티에스 (101170) 4,910 -110 -2.19 5,020 5,040 4,860 82,995 408,196,440
씨큐브 (101240) 4,300 -255 -5.6 4,565 4,630 4,300 179,816 802,128,204
모베이스 (101330) 2,995 -15 -.5 3,010 3,025 2,970 18,468 55,198,170
에코앤드림 (101360) 24,850 -350 -1.39 25,450 25,650 24,200 102,132 2,528,443,075
아이엠 (101390) 865 -54 -5.88 903 929 855 601,838 526,524,322
엔시트론 (101400) 408 3 .74 405 416 405 156,913 64,307,019
에스앤에스텍 (101490) 32,500 -500 -1.52 33,000 33,250 31,950 86,841 2,827,584,875
하이드로리튬 (101670) 1,583 -24 -1.49 1,600 1,600 1,550 254,268 399,355,886
한국정밀기계 (101680) 2,805 5 .18 2,825 2,910 2,775 67,996 191,812,085
위메이드맥스 (101730) 6,930 -320 -4.41 7,250 7,300 6,930 62,352 438,719,585
인화정공 (101930) 34,950 950 2.79 34,000 35,100 33,350 9,551 331,674,150
우양에이치씨 (101970) 19,240 1600 9.07 17,350 19,520 16,490 440,426 8,117,745,180
어보브반도체 (102120) 9,990 -290 -2.82 10,370 10,550 9,910 220,662 2,222,281,630
케이옥션 (102370) 3,020 -130 -4.13 3,150 3,185 3,010 52,733 160,922,805
이엔에프테크놀로지 (102710) 26,050 700 2.76 25,650 26,400 25,100 101,813 2,643,225,750
코오롱생명과학 (102940) 27,150 -600 -2.16 28,150 28,350 27,000 25,781 708,810,800
에스앤더블류 (103230) 3,430 205 6.36 3,225 3,435 3,225 41,898 141,236,608
우양 (103840) 3,105 -105 -3.27 3,210 3,240 3,100 267,440 842,184,914
대성파인텍 (104040) 791 -6 -.75 801 809 785 41,221 32,832,518
NHN벅스 (104200) 2,910 -40 -1.36 2,950 2,970 2,875 45,133 131,025,855
디와이피엔에프 (104460) 14,850 -320 -2.11 15,050 15,090 14,800 27,477 409,383,120
티케이케미칼 (104480) 1,387 -27 -1.91 1,414 1,429 1,377 81,780 113,864,880
코렌텍 (104540) 6,140 -70 -1.13 6,200 6,210 6,070 13,524 82,873,200
노랑풍선 (104620) 4,655 -45 -.96 4,700 5,030 4,640 104,193 502,686,755
원익머트리얼즈 (104830) 19,670 -230 -1.16 20,100 20,150 19,540 28,439 558,864,390
케이엔더블유 (105330) 3,830 80 2.13 3,740 3,850 3,700 59,728 226,108,445
엣지파운드리 (105550) 4,400 75 1.73 4,340 4,520 4,272 1,104,845 4,823,443,807
디케이락 (105740) 7,450 -10 -.13 7,540 7,580 7,340 33,723 250,703,215
포스뱅크 (105760) 6,150 -230 -3.61 6,400 6,420 6,100 93,004 576,894,220
케이이엠텍 (106080) 1,774 -24 -1.33 1,816 1,816 1,712 58,512 103,344,814
하이텍팜 (106190) 13,550 -560 -3.97 14,230 14,230 13,550 33,416 460,859,750
파인테크닉스 (106240) 1,124 -64 -5.39 1,188 1,193 1,124 187,441 215,583,561
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 14,190 -660 -4.44 14,800 14,860 14,080 17,683 251,823,395
한중엔시에스 (107640) 21,550 500 2.38 21,200 22,050 20,800 43,080 922,659,450
톱텍 (108230) 4,130 -120 -2.82 4,255 4,305 4,065 135,204 558,895,262
대양전기공업 (108380) 15,910 -180 -1.12 16,110 16,230 15,770 34,622 552,501,330
로보티즈 (108490) 32,700 300 .93 33,600 34,000 32,450 343,110 11,425,618,950
셀바스AI (108860) 11,470 -280 -2.38 11,830 11,960 11,460 107,203 1,241,359,645
옵티시스 (109080) 8,400 -270 -3.11 8,670 8,670 8,250 13,949 117,459,030
에스와이 (109610) 3,760 -160 -4.08 3,925 3,985 3,755 1,494,623 5,728,233,719
씨싸이트 (109670) 6,530 -70 -1.06 6,610 6,740 6,420 5,097 33,159,415
디에스케이 (109740) 4,055 -10 -.25 4,065 4,095 4,000 6,708 27,116,245
진매트릭스 (109820) 2,280 -60 -2.56 2,330 2,350 2,255 35,754 82,263,905
동일금속 (109860) 7,960 -20 -.25 7,930 7,960 7,920 405 3,213,880
AP헬스케어 (109960) 460 0 0 460 474 459 165,997 76,931,962
전진바이오팜 (110020) 2,385 5 .21 2,415 2,460 2,250 68,016 161,832,830
크리스에프앤씨 (110790) 4,505 35 .78 4,445 4,530 4,445 1,468 6,572,960
디아이티 (110990) 15,050 -340 -2.21 15,410 15,580 14,990 49,074 744,695,900
남화산업 (111710) 5,020 40 .8 4,980 5,090 4,915 953 4,798,305
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 29,400 -900 -2.97 30,350 30,400 29,250 95,981 2,835,447,700
와이씨켐 (112290) 20,350 -50 -.25 20,800 20,850 19,980 57,605 1,171,790,380
디젠스 (113810) 1,998 -197 -8.97 2,120 2,360 1,946 18,692,717 39,774,622,231
강원에너지 (114190) 6,350 -270 -4.08 6,560 6,780 6,320 83,069 536,694,915
그린생명과학 (114450) 1,567 -26 -1.63 1,593 1,599 1,552 25,257 39,593,290
폴라리스우노 (114630) 487 -10 -2.01 496 497 481 253,494 122,807,351
한솔아이원스 (114810) 7,300 -180 -2.41 7,500 7,690 7,250 103,906 766,554,635
아이패밀리에스씨 (114840) 19,470 550 2.91 19,000 20,300 18,460 233,232 4,579,343,785
휴맥스 (115160) 1,064 10 .95 1,055 1,075 1,049 19,263 20,429,913
큐리언트 (115180) 8,130 -160 -1.93 8,350 8,520 8,070 223,940 1,844,711,010
인포바인 (115310) 30,150 -450 -1.47 30,400 32,000 30,000 1,531 46,864,700
우리넷 (115440) 6,440 -50 -.77 6,490 6,570 6,400 52,280 338,470,490
HLB테라퓨틱스 (115450) 8,310 -540 -6.1 8,860 8,860 8,140 729,830 6,100,018,700
씨유메디칼 (115480) 577 -4 -.69 577 584 551 80,260 45,816,882
케이씨에스 (115500) 10,680 120 1.14 10,650 11,310 10,400 567,045 6,095,290,120
씨엔플러스 (115530) 333 15 4.72 318 334 315 68,337 21,869,971
스타플렉스 (115570) 2,400 25 1.05 2,390 2,475 2,380 34,492 83,746,880
이미지스 (115610) 1,630 -70 -4.12 1,748 1,779 1,621 94,189 156,820,848
알파홀딩스 (117670) 1,040 -39 -3.61 1,063 1,085 1,040 88,959 94,439,796
티로보틱스 (117730) 11,590 -150 -1.28 12,210 12,560 11,370 876,533 10,293,322,010
모트렉스 (118990) 8,610 -210 -2.38 8,850 8,900 8,560 65,827 569,315,085
포메탈 (119500) 3,175 180 6.01 3,010 3,500 3,010 1,679,570 5,502,484,744
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,390 -310 -5.44 5,740 5,760 5,140 630,050 3,412,204,720
지엔씨에너지 (119850) 15,130 10 .07 15,130 15,440 14,970 174,621 2,659,003,965
대정화금 (120240) 12,600 -150 -1.18 12,800 12,800 12,470 2,068 25,911,560
골프존뉴딘홀딩스 (121440) 4,380 -15 -.34 4,375 4,410 4,335 104,846 458,572,270
나노신소재 (121600) 53,000 -4100 -7.18 57,500 58,200 52,700 87,535 4,782,404,200
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,595 -66 -3.97 1,749 1,749 1,508 3,503,682 5,702,004,493
에스디시스템 (121890) 1,572 -13 -.82 1,572 1,580 1,555 13,151 20,557,665
제노레이 (122310) 5,440 -70 -1.27 5,400 5,480 5,390 4,055 21,930,355
삼기 (122350) 1,127 -4 -.35 1,131 1,320 1,112 3,729,214 4,489,754,705
KX (122450) 3,880 -10 -.26 3,890 3,925 3,840 135,105 523,998,846
예스티 (122640) 12,950 -490 -3.65 13,680 13,710 12,900 37,667 495,922,160
서진오토모티브 (122690) 1,828 15 .83 1,794 1,835 1,794 5,194 9,496,339
와이지엔터테인먼트 (122870) 61,500 -400 -.65 62,500 62,500 60,600 119,544 7,327,950,700
와이솔 (122990) 5,880 -70 -1.18 5,960 5,980 5,830 71,044 417,355,590
아이윈플러스 (123010) 1,151 -82 -6.65 1,236 1,260 1,150 395,136 466,730,982
엠에스오토텍 (123040) 2,775 45 1.65 2,730 2,900 2,650 930,750 2,602,869,463
제닉 (123330) 22,500 550 2.51 22,150 23,000 21,650 49,608 1,109,521,875
코리아에프티 (123410) 4,825 10 .21 4,845 4,845 4,705 147,893 705,786,466
위메이드플레이 (123420) 6,340 -200 -3.06 6,540 6,650 6,340 10,577 67,767,470
이엠넷 (123570) 2,425 20 .83 2,415 2,490 2,360 98,800 238,967,100
알톤 (123750) 1,508 16 1.07 1,485 1,527 1,482 21,885 32,875,086
뉴온 (123840) 1,009 -28 -2.7 1,037 1,052 1,003 20,897 21,374,377
아나패스 (123860) 19,360 20 .1 19,350 19,500 19,300 8,126 157,455,190
아이티센 (124500) 6,190 -150 -2.37 6,390 6,470 6,060 137,819 856,004,460
태웅로직스 (124560) 2,800 -40 -1.41 2,840 2,865 2,800 78,260 220,578,385
아모그린텍 (125210) 5,270 -140 -2.59 5,470 5,470 5,270 27,069 144,177,010
비나텍 (126340) 22,700 -200 -.87 22,850 23,300 22,550 7,664 174,956,200
BGF에코머티리얼즈 (126600) 2,645 -5 -.19 2,655 2,685 2,605 50,120 132,531,745
화신정공 (126640) 1,377 -55 -3.84 1,430 1,433 1,358 206,073 283,896,012
하이비젼시스템 (126700) 15,900 -480 -2.93 16,500 16,600 15,870 61,521 984,468,960
코칩 (126730) 10,720 -280 -2.55 10,910 11,160 10,700 24,487 264,631,665
제이엔케이글로벌 (126880) 4,010 -20 -.5 4,030 4,075 3,930 15,249 60,794,965
디엔에이링크 (127120) 7,300 170 2.38 7,130 7,460 6,980 179,817 1,282,239,770
아시아경제 (127710) 1,298 37 2.93 1,258 1,298 1,240 8,674 11,096,789
화인써키트 (127980) 5,640 -40 -.7 5,710 5,770 5,640 3,095 17,631,290
에코캡 (128540) 1,775 25 1.43 1,751 1,789 1,717 197,716 347,246,041
피제이메탈 (128660) 3,020 -15 -.49 3,055 3,055 2,990 31,641 95,155,093
앱코 (129890) 909 -9 -.98 918 918 906 14,070 12,806,668
대성하이텍 (129920) 3,705 -145 -3.77 3,850 3,850 3,665 59,267 221,105,767
GH신소재 (130500) 2,435 -105 -4.13 2,535 2,535 2,435 47,453 117,801,729
나이스디앤비 (130580) 4,680 -35 -.74 4,720 4,720 4,645 5,366 24,992,860
티피씨글로벌 (130740) 1,913 118 6.57 1,820 1,950 1,780 232,426 439,507,771
옵투스제약 (131030) 6,020 -110 -1.79 6,120 6,190 6,020 29,181 177,732,540
시큐브 (131090) 797 -15 -1.85 805 816 786 53,380 42,530,949
티엔엔터테인먼트 (131100) 1,628 -3 -.18 1,631 1,637 1,624 7,703 12,544,831
딜리 (131180) 860 11 1.3 858 870 853 88,628 76,095,156
대한과학 (131220) 4,330 10 .23 4,320 4,330 4,265 12,471 53,443,215
티에스이 (131290) 46,550 -1450 -3.02 48,000 48,150 46,100 35,352 1,651,996,350
알서포트 (131370) 3,090 -125 -3.89 3,185 3,210 3,040 1,133,264 3,518,354,104
이브이첨단소재 (131400) 1,596 -43 -2.62 1,629 1,656 1,594 229,924 368,831,327
파인텍 (131760) 873 -10 -1.13 897 897 864 230,994 201,406,231
두산테스나 (131970) 25,300 -200 -.78 25,900 25,900 25,000 85,969 2,172,590,825
메가엠디 (133750) 2,080 -40 -1.89 2,125 2,125 2,055 60,678 126,162,010
이퓨쳐 (134060) 4,135 -75 -1.78 4,210 4,240 4,135 4,467 18,815,105
탑코미디어 (134580) 1,972 -14 -.7 1,968 2,020 1,960 51,086 101,322,073
아셈스 (136410) 7,920 10 .13 7,990 7,990 7,740 10,593 82,917,480
하림 (136480) 2,985 -20 -.67 3,010 3,025 2,975 268,861 803,961,390
윈스 (136540) 10,790 40 .37 10,700 10,830 10,610 10,600 113,856,120
나래나노텍 (137080) 3,160 15 .48 3,200 3,205 3,135 4,049 12,850,450
피엔티 (137400) 39,200 -350 -.88 39,800 40,450 38,600 135,059 5,285,922,425
넥스트아이 (137940) 422 6 1.44 416 432 407 533,565 221,564,093
제이씨케미칼 (137950) 3,835 -40 -1.03 3,815 3,890 3,785 28,718 109,892,915
신진에스엠 (138070) 2,315 -20 -.86 2,345 2,350 2,290 31,923 73,697,875
오이솔루션 (138080) 9,170 -10 -.11 9,200 9,250 9,000 13,762 124,538,720
협진 (138360) 630 47 8.06 580 632 580 171,131 104,144,208
나이벡 (138610) 13,300 -200 -1.48 13,450 14,080 13,280 35,176 477,788,775
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,470 35 1.44 2,435 2,515 2,420 13,566 33,464,859
서플러스글로벌 (140070) 2,450 -40 -1.61 2,505 2,510 2,430 27,857 68,452,425
메지온 (140410) 36,700 1050 2.95 36,500 37,600 35,700 253,257 9,320,425,625
카티스 (140430) 1,843 -92 -4.75 1,903 1,909 1,840 36,541 67,945,661
대창스틸 (140520) 2,040 10 .49 2,040 2,085 2,015 26,316 53,828,999
알에스오토메이션 (140670) 13,640 110 .81 13,870 14,180 13,460 152,302 2,101,338,900
파크시스템스 (140860) 208,500 -500 -.24 210,500 212,000 206,000 14,400 2,995,238,750
비아트론 (141000) 6,850 -70 -1.01 6,910 6,980 6,850 8,210 56,446,720
리가켐바이오 (141080) 94,300 -4700 -4.75 98,900 99,200 93,900 265,952 25,376,928,900
유니트론텍 (142210) 5,330 -160 -2.91 5,490 5,500 5,260 93,138 497,574,800
녹십자엠에스 (142280) 3,665 -115 -3.04 3,810 3,810 3,645 73,796 273,425,075
모아라이프플러스 (142760) 1,297 0 0 1,331 1,331 1,287 51,201 66,323,933
아이디스 (143160) 16,140 50 .31 16,090 16,190 15,950 15,006 241,293,680
사람인 (143240) 15,520 -30 -.19 15,650 15,670 15,290 9,650 148,855,890
영우디에스피 (143540) 600 3 .5 597 613 594 19,858 11,886,757
지씨셀 (144510) 20,600 -850 -3.96 21,300 21,500 20,350 47,175 975,234,150
뉴파워프라즈마 (144960) 4,525 -55 -1.2 4,610 4,620 4,515 63,876 289,792,732
휴젤 (145020) 358,000 8000 2.29 355,500 369,000 355,500 97,375 35,280,274,750
노브랜드 (145170) 5,570 10 .18 5,630 5,750 5,540 93,940 528,934,240
율촌 (146060) 1,215 -24 -1.94 1,227 1,249 1,202 34,571 41,992,511
비씨엔씨 (146320) 9,150 -70 -.76 9,220 9,500 9,060 10,544 96,850,540
피엠티 (147760) 2,750 85 3.19 2,665 2,750 2,640 6,036 16,125,430
제룡산업 (147830) 5,240 -90 -1.69 5,330 5,500 5,200 67,309 353,743,980
세경하이테크 (148150) 6,720 -210 -3.03 7,000 7,010 6,700 86,600 590,180,450
알엔투테크놀로지 (148250) 6,280 -360 -5.42 6,780 6,780 5,550 642,298 3,876,450,015
비큐AI (148780) 990 16 1.64 974 1,000 945 47,275 46,572,318
에이치와이티씨 (148930) 3,830 110 2.96 3,790 3,830 3,715 23,628 88,979,955
아바텍 (149950) 8,410 -140 -1.64 8,560 8,560 8,330 3,513 29,464,910
하이로닉 (149980) 5,550 350 6.73 5,360 5,680 5,260 123,422 680,411,380
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,785 165 3.57 4,505 5,630 4,505 3,097,807 16,384,172,827
KG에코솔루션 (151860) 4,775 -125 -2.55 4,900 4,950 4,735 61,955 297,249,203
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,750 -30 -.44 6,750 7,100 6,730 1,903 12,872,670
우리이앤엘 (153490) 673 -11 -1.61 683 685 657 127,473 85,634,841
옵티팜 (153710) 5,380 0 0 5,360 5,450 5,270 5,173 27,647,280
아시아종묘 (154030) 2,010 -100 -4.74 2,110 2,145 2,010 428,219 883,679,449
다산솔루에타 (154040) 999 50 5.27 949 1,003 932 63,719 61,217,386
와이엠씨 (155650) 3,290 10 .3 3,300 3,540 3,165 124,181 417,997,740
엘앤케이바이오 (156100) 6,250 -60 -.95 6,340 6,630 6,210 27,181 171,586,565
아톤 (158430) 5,280 -60 -1.12 5,350 5,420 5,210 291,594 1,542,535,205
아스플로 (159010) 5,010 -60 -1.18 5,280 5,280 4,990 19,320 97,919,670
제로투세븐 (159580) 4,855 -145 -2.9 5,020 5,020 4,710 89,049 429,562,804
스킨앤스킨 (159910) 989 -31 -3.04 1,020 1,020 960 302,864 298,889,468
하이젠알앤엠 (160190) 28,950 -500 -1.7 30,700 31,150 28,750 263,698 7,976,034,225
NEW (160550) 1,988 -12 -.6 2,000 2,020 1,970 15,016 29,984,269
싸이맥스 (160980) 10,410 30 .29 10,380 10,560 10,250 23,032 239,368,965
필옵틱스 (161580) 32,600 -450 -1.36 33,700 33,750 32,050 505,300 16,456,782,600
신스틸 (162300) 2,270 -35 -1.52 2,350 2,360 2,265 36,080 82,475,712
에어레인 (163280) 17,100 920 5.69 16,380 18,920 16,370 8,937,346 157,725,342,340
핑거 (163730) 8,590 -140 -1.6 8,690 8,780 8,540 54,988 475,839,660
하나머티리얼즈 (166090) 31,850 -750 -2.3 33,500 33,500 31,450 175,850 5,709,671,775
코아스템켐온 (166480) 3,175 -60 -1.85 3,325 3,330 3,150 74,307 237,188,214
내츄럴엔도텍 (168330) 1,619 204 14.42 1,429 1,825 1,417 1,359,111 2,282,859,079
펨트론 (168360) 10,800 -110 -1.01 11,110 11,270 10,790 133,147 1,462,493,280
엠브레인 (169330) 2,210 -30 -1.34 2,250 2,250 2,135 6,420 13,967,465
현대공업 (170030) 6,340 -70 -1.09 6,410 7,130 6,200 8,072,829 54,352,115,610
파이오링크 (170790) 7,200 -300 -4 7,500 7,520 7,070 29,413 212,896,650
엘티씨 (170920) 8,940 -370 -3.97 9,190 9,300 8,870 84,670 763,381,220
램테크놀러지 (171010) 3,885 -85 -2.14 4,050 4,050 3,875 71,496 280,546,320
선익시스템 (171090) 38,750 -1450 -3.61 40,500 40,500 38,300 34,077 1,329,609,450
라이온켐텍 (171120) 2,300 -10 -.43 2,285 2,325 2,215 26,541 60,616,945
에이엘티 (172670) 8,850 -480 -5.14 9,270 9,480 8,820 134,232 1,208,444,065
오파스넷 (173130) 7,990 -450 -5.33 8,440 8,480 7,940 339,808 2,744,580,610
에프엔씨엔터 (173940) 2,860 15 .53 2,880 2,880 2,810 2,082 5,872,886
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 7,920 -320 -3.88 8,350 8,350 7,870 165,039 1,331,645,625
휴먼테크놀로지 (175140) 4,600 -130 -2.75 4,750 5,180 4,595 118,993 570,349,696
아이큐어 (175250) 1,576 -29 -1.81 1,600 1,600 1,568 26,826 42,392,999
듀켐바이오 (176750) 13,450 400 3.07 13,260 13,650 13,010 92,134 1,236,330,070
베셀 (177350) 992 -30 -2.94 1,030 1,030 984 656,148 654,956,846
파버나인 (177830) 2,900 -15 -.51 2,915 3,150 2,800 136,763 406,531,050
쓰리에이로직스 (177900) 9,180 180 2 9,520 9,810 9,030 3,332,892 31,657,245,930
서진시스템 (178320) 21,200 -600 -2.75 22,100 22,100 21,000 166,027 3,543,769,475
일월지엠엘 (178780) 3,335 -85 -2.49 3,420 3,550 3,240 54,170 180,089,625
엠아이텍 (179290) 7,390 30 .41 7,350 7,410 7,200 124,562 913,572,900
애드바이오텍 (179530) 1,501 -19 -1.25 1,561 1,570 1,501 44,326 67,768,633
유티아이 (179900) 21,500 0 0 21,500 21,700 20,950 32,840 698,916,225
DXVX (180400) 1,780 -27 -1.49 1,806 1,840 1,770 345,359 631,742,888
큐브엔터 (182360) 16,560 -740 -4.28 17,300 17,480 16,400 197,410 3,327,136,525
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 57,200 2200 4 56,000 58,300 54,600 143,954 8,162,036,400
엔지켐생명과학 (183490) 1,069 -40 -3.61 1,109 1,109 1,064 246,799 265,486,425
SGA솔루션즈 (184230) 446 5 1.13 450 454 439 30,051 13,399,327
아이진 (185490) 3,015 275 10.04 2,755 3,055 2,715 306,019 898,351,736
그린플러스 (186230) 7,070 0 0 7,090 7,100 6,910 12,002 83,871,935
디티앤씨 (187220) 3,000 20 .67 2,995 3,070 2,950 45,477 137,093,922
신화콘텍 (187270) 3,405 0 0 3,405 3,460 3,375 79,836 273,226,859
HLB제넥스 (187420) 3,430 -70 -2 3,535 3,535 3,410 30,705 105,654,502
현대ADM (187660) 1,652 -89 -5.11 1,745 1,745 1,651 449,492 754,806,679
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,650 -10 -.09 10,700 10,700 10,520 931 9,902,020
세니젠 (188260) 2,430 -40 -1.62 2,490 2,565 2,430 7,211 17,845,180
인텔리안테크 (189300) 35,400 -1600 -4.32 37,500 37,500 35,200 51,727 1,848,349,425
씨이랩 (189330) 5,870 -220 -3.61 5,930 6,090 5,870 13,110 77,545,200
포시에스 (189690) 2,080 -10 -.48 2,090 2,100 2,060 27,449 56,738,235
서전기전 (189860) 3,990 -30 -.75 4,045 4,095 3,970 34,280 138,010,355
흥국에프엔비 (189980) 1,720 21 1.24 1,707 1,727 1,700 67,523 115,811,436
나무가 (190510) 11,830 -20 -.17 11,920 12,020 11,820 17,084 203,539,475
코리아에셋투자증권 (190650) 5,870 0 0 5,820 5,870 5,820 2,082 12,175,820
육일씨엔에쓰 (191410) 1,913 28 1.49 1,857 1,920 1,808 104,026 192,189,059
테고사이언스 (191420) 15,760 -260 -1.62 16,020 16,190 15,710 2,051 32,628,765
케이사인 (192250) 7,850 -40 -.51 7,810 7,950 7,810 3,755 29,524,470
윈하이텍 (192390) 3,310 15 .46 3,295 3,345 3,245 85,158 279,335,505
오늘이엔엠 (192410) 692 -13 -1.84 705 711 691 55,930 39,158,087
슈피겐코리아 (192440) 26,600 550 2.11 26,100 27,050 25,400 27,699 734,650,650
링크드 (193250) 417 -6 -1.42 433 433 405 83,660 34,883,292
데브시스터즈 (194480) 43,000 -1050 -2.38 44,300 44,300 42,000 143,893 6,184,944,825
노바렉스 (194700) 9,460 -30 -.32 9,370 9,570 9,180 55,968 528,572,955
마니커에프앤지 (195500) 3,210 -80 -2.43 3,265 3,330 3,150 71,590 231,442,282
HK이노엔 (195940) 36,400 -650 -1.75 37,100 37,100 36,200 100,287 3,659,350,225
에이비프로바이오 (195990) 303 -2 -.66 306 309 301 488,516 148,732,864
알테오젠 (196170) 362,500 -9000 -2.42 372,000 372,000 360,000 307,365 112,115,806,000
애니젠 (196300) 8,420 -720 -7.88 9,130 9,300 8,350 100,132 866,907,800
코아시아씨엠 (196450) 580 -6 -1.02 589 591 563 11,693 6,762,024
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,370 136 11.02 1,263 1,372 1,247 856,117 1,149,238,248
디지캡 (197140) 2,370 55 2.38 2,300 2,370 2,280 8,586 19,886,245
엔피디 (198080) 2,245 -45 -1.97 2,285 2,285 2,230 80,819 181,173,586
강동씨앤엘 (198440) 1,143 -12 -1.04 1,143 1,147 1,133 28,350 32,275,157
한주라이트메탈 (198940) 731 18 2.52 713 740 713 60,898 44,193,270
케이엔알시스템 (199430) 7,380 70 .96 7,530 7,680 7,210 63,686 470,159,500
뱅크웨어글로벌 (199480) 4,225 -245 -5.48 4,480 4,505 4,225 300,386 1,292,843,718
레이저옵텍 (199550) 10,660 -190 -1.75 11,560 12,550 10,520 11,127,843 131,940,897,970
바이오인프라 (199730) 6,460 -140 -2.12 6,690 7,040 6,410 227,257 1,539,039,075
툴젠 (199800) 30,650 -400 -1.29 31,100 31,200 30,450 8,554 261,841,500
제일일렉트릭 (199820) 8,300 -230 -2.7 8,550 8,640 8,300 110,272 927,789,775
콜마비앤에이치 (200130) 12,710 140 1.11 12,600 12,830 12,530 102,952 1,306,455,900
텔콘RF제약 (200230) 3,145 20 .64 3,170 3,170 3,090 6,934 21,692,818
아티스트스튜디오 (200350) 14,290 260 1.85 14,120 14,480 13,860 167,684 2,395,226,190
에이팩트 (200470) 2,350 -85 -3.49 2,450 2,450 2,340 104,528 247,243,465
휴메딕스 (200670) 39,550 -450 -1.13 40,350 40,700 39,350 57,065 2,283,717,625
에이디테크놀로지 (200710) 14,910 -440 -2.87 15,370 15,660 14,830 41,921 628,935,630
비씨월드제약 (200780) 4,345 5 .12 4,340 4,380 4,325 1,470 6,380,320
미투온 (201490) 1,700 -16 -.93 1,720 1,739 1,670 59,929 101,137,704
에이비온 (203400) 6,120 40 .66 6,140 6,490 6,000 100,748 625,911,175
유니온커뮤니티 (203450) 2,935 -5 -.17 2,935 2,940 2,890 9,876 28,945,335
드림시큐리티 (203650) 3,190 -65 -2 3,220 3,270 3,190 105,323 339,258,120
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,695 -20 -.74 2,715 2,715 2,640 66,967 178,601,830
제이앤티씨 (204270) 15,100 -140 -.92 15,190 16,910 13,930 3,077,544 48,309,717,460
티쓰리 (204610) 1,740 -62 -3.44 1,803 1,806 1,728 296,221 522,122,341
글로벌텍스프리 (204620) 4,930 0 0 4,875 5,060 4,830 1,043,969 5,147,200,001
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,019 -28 -2.67 1,048 1,057 1,010 162,774 166,177,468
엑셈 (205100) 1,900 53 2.87 1,848 1,932 1,832 468,033 888,445,479
휴마시스 (205470) 1,419 -22 -1.53 1,440 1,459 1,415 566,788 808,979,729
넥써쓰 (205500) 2,560 -5 -.19 2,640 2,640 2,465 93,200 235,225,284
베노티앤알 (206400) 1,900 -43 -2.21 1,945 1,978 1,885 186,643 358,237,039
덱스터 (206560) 5,830 -180 -3 5,980 6,060 5,830 43,274 255,869,870
바디텍메드 (206640) 15,880 -20 -.13 16,110 16,110 15,750 73,436 1,171,550,385
유바이오로직스 (206650) 11,120 -400 -3.47 11,520 11,550 11,100 176,416 1,976,918,580
미스터블루 (207760) 925 -32 -3.34 957 961 922 140,883 131,937,681
정다운 (208140) 2,595 0 0 2,590 2,650 2,550 317,462 826,494,570
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,705 -40 -1.46 2,745 2,815 2,670 7,467 20,262,595
셀바스헬스케어 (208370) 4,080 -100 -2.39 4,200 4,225 4,055 119,530 490,201,522
썸에이지 (208640) 307 28 10.04 280 350 280 16,730,870 5,323,254,136
바이오로그디바이스 (208710) 579 -12 -2.03 583 594 575 258,325 149,754,414
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 7,680 -160 -2.04 7,960 7,970 7,600 42,815 328,707,940
캔버스엔 (210120) 2,655 40 1.53 2,640 2,670 2,425 189,704 480,709,988
인카금융서비스 (211050) 6,870 -120 -1.72 6,990 7,010 6,780 146,048 1,001,476,945
AP위성 (211270) 11,350 -240 -2.07 11,590 11,690 11,350 31,170 356,194,055
네오오토 (212560) 8,020 -360 -4.3 8,320 8,360 7,980 37,921 306,650,890
아이에스티이 (212710) 10,510 -200 -1.87 10,980 11,340 10,410 383,011 4,113,881,210
덕산네오룩스 (213420) 27,350 -550 -1.97 28,000 28,000 27,100 74,885 2,057,036,325
클래시스 (214150) 60,700 2700 4.66 58,500 62,300 58,000 657,364 40,101,165,850
헥토이노베이션 (214180) 11,660 -80 -.68 11,780 11,800 11,590 13,104 152,596,035
라파스 (214260) 14,550 -320 -2.15 15,050 15,050 14,470 22,988 337,963,740
FSN (214270) 1,318 3 .23 1,333 1,341 1,273 158,889 208,327,644
케어젠 (214370) 26,250 650 2.54 25,300 26,300 24,700 57,055 1,460,973,675
아이쓰리시스템 (214430) 52,100 -1000 -1.88 52,800 53,700 52,100 27,506 1,450,494,350
파마리서치 (214450) 349,500 -500 -.14 350,000 356,500 347,500 60,997 21,500,642,000
미코바이오메드 (214610) 521 -8 -1.51 531 560 511 404,934 211,695,374
디알텍 (214680) 1,820 -75 -3.96 1,885 1,890 1,820 1,042,296 1,912,965,803
골프존 (215000) 63,300 1800 2.93 61,600 63,600 61,600 12,385 781,164,800
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,515 -20 -.57 3,590 3,665 3,510 72,114 256,473,300
메가스터디교육 (215200) 43,150 -350 -.8 42,950 43,600 42,350 33,443 1,433,665,150
우리산업 (215360) 9,240 -360 -3.75 9,610 9,640 8,900 55,608 515,174,860
우정바이오 (215380) 1,460 -17 -1.15 1,480 1,493 1,431 31,270 45,400,046
토박스코리아 (215480) 2,335 -20 -.85 2,365 2,365 2,295 12,602 29,371,906
신라젠 (215600) 2,015 -185 -8.41 2,205 2,220 1,997 1,175,818 2,426,315,980
이노인스트루먼트 (215790) 446 25 5.94 443 465 434 222,002 99,451,392
인크로스 (216050) 6,820 -90 -1.3 6,910 7,000 6,760 23,984 163,440,870
제테마 (216080) 7,080 -70 -.98 7,250 7,250 6,990 57,321 405,412,470
제너셈 (217190) 7,340 -180 -2.39 7,710 7,720 7,280 23,470 173,304,725
넵튠 (217270) 6,720 -340 -4.82 7,060 7,060 6,720 117,398 805,153,120
싸이토젠 (217330) 3,420 -105 -2.98 3,505 3,565 3,410 29,303 101,240,045
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,637 10 .61 1,627 1,645 1,623 15,482 25,276,821
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,350 35 1.51 2,315 2,375 2,290 264,571 617,446,016
원익피앤이 (217820) 2,075 -30 -1.43 2,095 2,110 2,040 40,208 83,049,179
미래생명자원 (218150) 3,690 -100 -2.64 3,840 3,860 3,685 117,784 437,293,588
RFHIC (218410) 13,930 -260 -1.83 14,180 14,290 13,790 86,007 1,197,543,475
타이거일렉 (219130) 11,210 -450 -3.86 11,970 11,970 11,210 20,527 234,506,890
링크제니시스 (219420) 4,940 -170 -3.33 5,170 5,230 4,870 112,622 558,816,174
디와이디 (219550) 712 2 .28 711 739 707 622,886 444,811,982
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 21,650 -300 -1.37 22,000 22,500 21,600 73,158 1,602,523,775
핸디소프트 (220180) 2,085 10 .48 2,075 2,110 2,065 41,878 86,937,485
켐트로스 (220260) 3,935 -120 -2.96 4,015 4,080 3,935 54,195 215,337,842
유투바이오 (221800) 3,205 -150 -4.47 3,365 3,370 3,185 254,731 827,338,161
하이즈항공 (221840) 1,441 -2 -.14 1,443 1,443 1,380 4,900 6,959,607
케이디켐 (221980) 10,660 -60 -.56 10,650 10,770 10,610 1,081 11,499,610
코스맥스엔비티 (222040) 3,595 20 .56 3,575 3,625 3,470 10,840 38,755,876
씨아이에스 (222080) 7,150 -90 -1.24 7,300 7,370 7,100 234,821 1,683,195,200
팬젠 (222110) 4,590 -20 -.43 4,610 4,645 4,465 42,628 193,040,855
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 937 -3 -.32 955 955 903 185,031 172,222,655
심텍 (222800) 19,210 -410 -2.09 19,600 19,870 19,120 357,417 6,983,759,105
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,645 -30 -.82 3,695 3,720 3,565 50,365 182,039,079
드림씨아이에스 (223250) 2,760 -50 -1.78 2,835 2,835 2,760 35,055 97,532,675
딥마인드 (223310) 2,225 -105 -4.51 2,370 2,370 2,220 77,768 175,282,232
더코디 (224060) 3,070 0 0 3,110 3,130 3,040 12,348 37,962,560
에이텍모빌리티 (224110) 21,050 -1050 -4.75 22,500 23,500 20,200 1,250,476 27,193,351,725
LK삼양 (225190) 1,859 -69 -3.58 1,921 1,950 1,856 174,420 327,382,839
제놀루션 (225220) 2,310 75 3.36 2,225 2,390 2,225 78,773 182,428,202
케이엠제약 (225430) 562 -5 -.88 571 579 537 70,379 39,535,504
보광산업 (225530) 4,175 -125 -2.91 4,310 4,325 4,175 28,869 121,943,640
넥슨게임즈 (225570) 12,320 -230 -1.83 12,560 12,660 12,260 138,750 1,718,596,370
패션플랫폼 (225590) 855 -4 -.47 859 865 851 91,004 78,103,033
신테카바이오 (226330) 6,680 -170 -2.48 6,830 6,930 6,460 178,713 1,184,047,240
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) 6,770 -90 -1.31 7,000 7,000 6,690 85,380 577,916,315
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 9,040 340 3.91 8,810 9,550 8,515 1,081,390 9,829,775,605
올릭스 (226950) 41,800 750 1.83 41,200 43,800 39,450 443,326 18,726,774,275
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 851 -13 -1.5 868 868 837 29,108 24,819,148
엔투텍 (227950) 351 -3 -.85 356 357 348 207,209 72,540,484
동양파일 (228340) 1,736 -2 -.12 1,724 1,750 1,724 2,872 4,983,380
레이 (228670) 8,000 -120 -1.48 8,230 8,280 7,890 37,941 305,080,590
지노믹트리 (228760) 15,360 -360 -2.29 15,530 15,820 15,120 48,148 737,625,045
레이언스 (228850) 6,270 -10 -.16 6,310 6,310 6,250 3,430 21,532,840
젠큐릭스 (229000) 1,658 -42 -2.47 1,780 1,780 1,656 23,305 39,185,886
에치에프알 (230240) 20,600 250 1.23 20,300 20,800 20,200 40,079 824,753,450
에코마케팅 (230360) 8,200 180 2.24 8,090 8,280 8,020 136,614 1,118,070,910
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,920 -340 -3.02 11,350 11,400 10,880 487,831 5,371,608,955
라온테크 (232680) 7,900 -120 -1.5 8,120 8,230 7,870 78,140 623,051,865
시큐센 (232830) 1,936 -194 -9.11 2,130 2,150 1,936 155,918 320,275,573
폴라리스세원 (234100) 1,006 -18 -1.76 1,019 1,033 1,004 58,143 58,957,118
에스트래픽 (234300) 3,660 0 0 3,625 3,700 3,625 49,667 181,818,450
헥토파이낸셜 (234340) 12,600 -190 -1.49 12,680 12,860 12,510 10,061 126,993,820
녹십자웰빙 (234690) 8,240 -150 -1.79 8,490 8,490 8,170 53,164 438,901,585
자이글 (234920) 3,130 -60 -1.88 3,315 3,325 3,130 14,222 45,118,990
메드팩토 (235980) 2,980 -130 -4.18 3,145 3,145 2,965 173,133 517,407,791
슈프리마 (236200) 29,150 1950 7.17 27,600 30,250 27,600 255,555 7,453,613,925
엔비티 (236810) 3,030 -45 -1.46 3,130 3,130 2,995 133,360 404,046,337
에스티팜 (237690) 73,000 -2000 -2.67 74,900 75,000 72,800 44,791 3,289,604,550
피앤씨테크 (237750) 3,745 70 1.9 3,675 3,745 3,635 7,287 27,018,495
플레이디 (237820) 5,370 90 1.7 5,360 5,730 5,220 718,490 3,934,545,335
클리오 (237880) 19,480 -60 -.31 19,910 20,350 19,320 145,095 2,875,772,420
앤디포스 (238090) 2,360 20 .85 2,395 2,575 2,275 363,163 889,655,503
얼라인드 (238120) 3,075 75 2.5 2,995 3,085 2,905 35,484 106,501,055
비피도 (238200) 3,010 0 0 3,095 3,110 2,995 4,795 14,457,415
힘스 (238490) 3,335 -125 -3.61 3,460 3,470 3,320 14,772 49,625,860
이스트에이드 (239340) 1,353 -84 -5.85 1,440 1,452 1,350 29,100 40,751,623
에이치엘사이언스 (239610) 11,890 120 1.02 11,680 12,010 11,680 7,226 86,359,490
피엔에이치테크 (239890) 5,790 -180 -3.02 6,010 6,030 5,670 36,810 211,707,420
동방메디컬 (240550) 11,410 160 1.42 11,080 11,450 10,900 2,996,612 33,703,433,925
유진테크놀로지 (240600) 4,315 -170 -3.79 4,500 4,535 4,315 36,486 159,332,719
원익IPS (240810) 24,200 -400 -1.63 24,950 25,150 24,000 175,222 4,249,828,525
DSC인베스트먼트 (241520) 4,255 -80 -1.85 4,400 4,400 4,200 558,061 2,381,325,111
유니테크노 (241690) 3,025 55 1.85 3,025 3,025 2,955 42,164 126,449,899
코스메카코리아 (241710) 49,150 1450 3.04 48,900 50,100 48,150 214,990 10,590,832,225
메카로 (241770) 10,500 -190 -1.78 10,680 10,800 10,500 17,496 185,745,700
티이엠씨씨엔에스 (241790) 5,120 -110 -2.1 5,250 5,270 5,080 231,262 1,197,131,815
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,060 -150 -1.83 8,200 8,310 7,990 24,909 201,346,610
나무기술 (242040) 1,294 -23 -1.75 1,311 1,320 1,230 152,633 195,883,182
휴온스 (243070) 24,450 -150 -.61 24,900 25,000 24,300 15,614 382,459,200
신흥에스이씨 (243840) 4,270 -85 -1.95 4,315 4,410 4,210 82,164 351,492,080
올리패스 (244460) 3,015 -35 -1.15 3,250 3,550 2,990 194,711 620,458,066
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,562 10 .64 1,566 1,585 1,510 67,215 103,958,468
TS인베스트먼트 (246690) 1,060 -18 -1.67 1,105 1,105 1,047 170,972 181,517,704
티앤알바이오팹 (246710) 4,055 -95 -2.29 4,170 4,250 4,055 28,991 118,602,490
아스타 (246720) 5,220 30 .58 5,130 5,290 5,090 4,017 20,786,260
SCL사이언스 (246960) 8,000 100 1.27 7,900 8,010 7,890 2,013 15,924,720
에코프로비엠 (247540) 91,300 -4400 -4.6 96,400 96,800 90,100 634,388 58,197,033,450
나노씨엠에스 (247660) 5,150 130 2.59 5,020 5,170 4,980 21,979 111,780,455
보라티알 (250000) 10,140 -60 -.59 10,240 10,240 10,030 34,020 345,149,690
모비스 (250060) 2,320 -30 -1.28 2,375 2,395 2,310 136,019 317,301,379
예선테크 (250930) 416 -18 -4.15 443 443 412 99,781 42,377,665
바이오에프디엔씨 (251120) 13,000 -190 -1.44 13,190 13,290 13,000 10,757 140,558,660
와이엠티 (251370) 8,700 30 .35 8,750 8,800 8,390 46,041 393,072,915
브이원텍 (251630) 3,930 -80 -2 4,000 4,040 3,930 9,611 38,006,665
펌텍코리아 (251970) 54,000 4400 8.87 50,700 54,500 49,350 206,994 10,987,162,625
세화피앤씨 (252500) 800 0 0 800 818 791 129,168 103,320,894
샘씨엔에스 (252990) 4,450 -55 -1.22 4,500 4,560 4,410 49,180 219,220,830
스튜디오드래곤 (253450) 49,250 350 .72 48,500 49,500 48,250 58,990 2,890,789,275
네오셈 (253590) 9,240 -310 -3.25 9,590 9,680 9,220 223,307 2,088,291,375
수젠텍 (253840) 5,190 -180 -3.35 5,370 5,410 5,190 103,921 545,881,000
자비스 (254120) 1,528 -32 -2.05 1,560 1,619 1,516 137,730 213,594,523
미래반도체 (254490) 10,800 -290 -2.61 11,010 11,230 10,800 13,664 149,261,170
SG (255220) 2,210 -40 -1.78 2,280 2,290 2,185 733,090 1,624,634,766
야스 (255440) 6,910 -180 -2.54 7,300 7,300 6,820 20,133 138,673,290
한독크린텍 (256150) 5,840 -30 -.51 5,900 5,900 5,700 16,004 92,200,290
포인트엔지니어링 (256630) 1,188 -1 -.08 1,189 1,200 1,180 2,295 2,724,032
한국비엔씨 (256840) 3,920 -60 -1.51 3,990 4,025 3,900 125,961 496,108,385
케이피에스 (256940) 10,060 -430 -4.1 10,580 10,680 9,990 145,591 1,490,244,720
피엔티엠에스 (257370) 2,975 65 2.23 2,940 3,285 2,915 30,389 92,619,515
실리콘투 (257720) 28,500 1500 5.56 26,900 29,400 26,200 2,809,513 79,685,238,350
케일럼 (258610) 1,545 81 5.53 1,558 1,560 1,484 82,456 126,192,096
소프트캠프 (258790) 1,240 286 29.98 1,110 1,240 1,105 1,199,769 1,446,784,672
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,830 -60 -.76 8,050 8,200 7,830 47,130 374,442,090
알리코제약 (260660) 4,620 -30 -.65 4,660 4,800 4,610 427,635 2,001,983,093
씨티케이 (260930) 4,100 0 0 4,100 4,200 4,020 42,172 173,201,625
에스앤디 (260970) 67,400 300 .45 67,100 69,000 66,200 21,782 1,476,660,400
덴티스 (261200) 6,300 -100 -1.56 6,440 6,560 6,250 88,683 561,172,930
차백신연구소 (261780) 2,710 -120 -4.24 2,830 2,830 2,695 40,090 109,330,210
에이프로 (262260) 4,800 -80 -1.64 4,820 4,925 4,780 33,209 159,920,335
아이퀘스트 (262840) 2,130 -25 -1.16 2,180 2,180 2,100 19,129 40,865,130
디케이앤디 (263020) 2,970 -90 -2.94 3,060 3,080 2,970 39,862 120,062,080
유틸렉스 (263050) 1,457 -39 -2.61 1,488 1,536 1,455 41,871 61,829,560
덕우전자 (263600) 4,450 0 0 4,460 4,600 4,345 27,669 121,790,770
디알젬 (263690) 5,240 0 0 5,300 5,300 5,140 4,095 21,242,475
케어랩스 (263700) 2,160 -40 -1.82 2,230 2,230 2,150 9,241 20,047,600
디앤씨미디어 (263720) 18,370 60 .33 18,400 18,710 18,000 38,140 697,700,540
펄어비스 (263750) 31,050 300 .98 30,650 31,350 30,350 91,517 2,829,255,600
유에스티 (263770) 2,010 -5 -.25 1,996 2,025 1,972 3,065 6,134,199
데이타솔루션 (263800) 4,175 -135 -3.13 4,330 4,330 4,160 55,581 232,914,078
상신전자 (263810) 2,815 -60 -2.09 2,910 2,910 2,800 19,444 54,879,520
지니언스 (263860) 12,870 810 6.72 12,350 15,450 12,120 1,509,943 20,967,910,150
휴엠앤씨 (263920) 1,000 14 1.42 990 1,003 987 13,015 12,958,492
유비쿼스 (264450) 7,180 -40 -.55 7,200 7,230 7,030 27,678 196,345,945
씨앤지하이테크 (264660) 12,850 -370 -2.8 13,240 13,390 12,790 59,906 772,703,060
이랜시스 (264850) 4,435 -10 -.22 4,555 4,595 4,415 190,898 852,023,178
AP시스템 (265520) 17,290 -330 -1.87 17,520 17,640 17,170 50,029 869,086,160
영화테크 (265560) 7,200 -130 -1.77 7,330 7,350 7,160 20,877 151,152,890
엔에프씨 (265740) 4,965 160 3.33 4,860 5,320 4,815 560,557 2,815,290,842
나인테크 (267320) 3,620 25 .7 3,600 3,840 3,455 4,016,962 14,670,278,971
배럴 (267790) 4,405 20 .46 4,385 4,460 4,315 5,669 24,899,575
매일유업 (267980) 36,400 400 1.11 35,750 36,450 35,600 6,247 226,360,950
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,014 -36 -3.43 1,050 1,050 1,000 846,360 867,478,316
에브리봇 (270660) 13,900 -130 -.93 14,210 15,000 13,900 27,572 390,705,650
뉴트리 (270870) 5,370 -30 -.56 5,500 5,500 5,340 10,469 56,251,285
팸텍 (271830) 1,497 -23 -1.51 1,525 1,525 1,496 4,640 6,970,404
케이엔제이 (272110) 16,320 10 .06 16,320 16,650 15,930 28,153 459,278,945
이녹스첨단소재 (272290) 22,150 -250 -1.12 22,500 22,600 21,950 80,049 1,773,374,375
와이즈버즈 (273060) 1,053 149 16.48 938 1,130 893 59,954,875 63,010,306,488
와이엠텍 (273640) 10,020 -200 -1.96 10,110 10,230 9,980 9,812 98,369,970
켄코아에어로스페이스 (274090) 11,140 -400 -3.47 11,700 11,700 11,070 107,606 1,212,424,660
이노시뮬레이션 (274400) 4,490 -35 -.77 4,525 4,795 4,420 10,691 48,799,495
에스에스알 (275630) 3,155 135 4.47 3,100 3,245 3,065 12,899 40,234,040
스코넥 (276040) 3,900 -150 -3.7 4,095 4,120 3,900 31,283 124,239,690
제주맥주 (276730) 2,020 144 7.68 1,945 2,195 1,903 438,634 894,409,240
린드먼아시아 (277070) 4,215 55 1.32 4,215 4,275 4,040 31,259 130,804,168
인산가 (277410) 1,220 0 0 1,227 1,230 1,203 33,970 41,345,073
레인보우로보틱스 (277810) 267,500 3500 1.33 272,500 273,000 264,000 180,829 48,541,585,750
티에스아이 (277880) 6,360 40 .63 6,350 6,380 6,000 175,620 1,081,260,295
천보 (278280) 32,700 -300 -.91 33,300 33,600 32,300 19,168 624,009,075
HLB바이오스텝 (278650) 1,689 -43 -2.48 1,778 1,778 1,669 154,981 263,329,017
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,820 -470 -3.29 14,600 14,610 13,640 369,157 5,141,457,730
금양그린파워 (282720) 8,150 -100 -1.21 8,260 8,300 8,090 15,439 125,682,880
코윈테크 (282880) 12,480 -370 -2.88 12,760 12,910 12,460 27,926 351,009,000
카이노스메드 (284620) 1,197 -30 -2.44 1,227 1,227 1,161 57,910 69,505,011
노바텍 (285490) 15,140 -1360 -8.24 16,530 16,690 15,100 112,508 1,757,643,210
진영 (285800) 1,977 -53 -2.61 2,040 2,075 1,972 39,647 79,559,509
나노브릭 (286750) 2,280 -170 -6.94 2,385 2,420 2,230 330,866 768,471,125
브릿지바이오테라퓨틱스 (288330) 7,730 30 .39 7,700 8,180 7,550 486,583 3,799,046,150
에스퓨얼셀 (288620) 7,910 -10 -.13 7,920 8,080 7,780 10,556 83,435,540
모아데이타 (288980) 995 -35 -3.4 1,037 1,045 993 160,850 161,987,207
아이스크림에듀 (289010) 2,015 10 .5 2,045 2,045 1,988 19,757 39,540,537
SV인베스트먼트 (289080) 1,319 -15 -1.12 1,334 1,352 1,307 129,894 172,403,037
자이언트스텝 (289220) 5,140 -20 -.39 5,340 5,410 5,120 20,908 107,923,165
웨이비스 (289930) 7,300 -20 -.27 7,330 7,600 7,000 113,457 827,455,320
트윔 (290090) 7,240 190 2.7 7,170 7,390 7,170 1,072 7,763,730
DH오토리드 (290120) 2,220 20 .91 2,200 2,220 2,195 5,333 11,740,035
휴네시온 (290270) 3,445 -15 -.43 3,480 3,480 3,430 6,799 23,434,895
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,860 -5 -.27 1,930 1,930 1,761 20,638 38,142,432
디케이티 (290550) 7,220 -30 -.41 7,260 7,330 7,080 36,518 261,569,580
신시웨이 (290560) 6,500 70 1.09 6,460 6,620 6,430 14,948 97,257,680
엘앤씨바이오 (290650) 20,550 700 3.53 20,200 20,550 19,380 109,641 2,187,008,800
네오펙트 (290660) 810 10 1.25 792 810 753 51,413 40,477,828
대보마그네틱 (290670) 10,460 -380 -3.51 10,840 11,050 10,440 26,279 278,744,910
소룩스 (290690) 3,990 -195 -4.66 4,295 4,335 3,950 979,006 3,970,855,547
푸드나무 (290720) 2,145 5 .23 2,140 2,245 2,055 37,239 79,096,710
액트로 (290740) 5,530 50 .91 5,510 5,530 5,260 7,522 40,057,000
엔피 (291230) 1,605 0 0 1,617 1,641 1,579 58,737 93,824,345
압타머사이언스 (291650) 949 -8 -.84 947 958 940 108,215 102,485,471
핀텔 (291810) 2,000 -45 -2.2 2,065 2,085 2,000 3,339 6,851,010
카카오게임즈 (293490) 14,350 -350 -2.38 14,710 14,730 14,270 115,766 1,665,068,125
나우IB (293580) 1,028 -59 -5.43 1,119 1,125 1,022 1,542,396 1,615,469,730
압타바이오 (293780) 7,680 160 2.13 7,830 7,920 7,440 74,813 571,235,890
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,500 -165 -4.5 3,665 3,665 3,485 27,136 95,730,838
쿠콘 (294570) 17,750 240 1.37 18,000 18,000 17,220 10,871 190,506,300
서남 (294630) 2,690 -100 -3.58 2,790 2,845 2,690 74,151 201,936,236
에이치브이엠 (295310) 19,230 -390 -1.99 19,690 20,000 19,230 80,575 1,584,637,580
이노룰스 (296640) 6,430 150 2.39 6,280 6,480 6,230 17,798 112,854,840
씨에스베어링 (297090) 4,720 -135 -2.78 4,885 5,000 4,700 63,789 304,559,795
알로이스 (297570) 949 84 9.71 986 1,124 940 7,216,906 7,769,036,828
HB솔루션 (297890) 2,425 -35 -1.42 2,480 2,660 2,405 247,479 606,629,051
에스씨엠생명과학 (298060) 1,095 -49 -4.28 1,143 1,168 1,090 142,168 157,780,133
에이비엘바이오 (298380) 33,000 -3800 -10.33 35,750 35,750 33,000 1,463,641 49,157,116,875
더네이쳐홀딩스 (298540) 9,220 120 1.32 9,100 9,260 9,050 29,846 274,366,580
슈어소프트테크 (298830) 4,450 -135 -2.94 4,630 4,680 4,420 175,389 787,629,363
하나기술 (299030) 19,610 -690 -3.4 20,150 21,500 19,610 25,134 500,619,535
더블유에스아이 (299170) 1,549 -21 -1.34 1,573 1,595 1,545 103,434 161,473,009
셀리드 (299660) 3,510 -95 -2.64 3,620 3,655 3,475 156,735 554,368,860
위지윅스튜디오 (299900) 1,039 -40 -3.71 1,066 1,092 999 660,639 704,421,078
플리토 (300080) 18,730 -220 -1.16 19,240 19,350 18,530 15,228 285,377,285
라온피플 (300120) 3,775 -160 -4.07 3,940 4,010 3,775 60,099 230,976,857
바이브컴퍼니 (301300) 4,110 -50 -1.2 4,220 4,235 4,050 19,755 82,049,740
이노메트리 (302430) 10,240 110 1.09 10,200 10,500 9,920 314,068 3,193,063,905
리메드 (302550) 3,210 10 .31 3,195 3,245 3,140 47,688 152,349,828
지니틱스 (303030) 880 -3 -.34 888 889 867 26,406 23,231,768
프로티아 (303360) 3,125 -90 -2.8 3,230 3,230 3,065 32,335 100,715,605
이노뎁 (303530) 6,680 -80 -1.18 6,820 6,820 6,600 13,356 89,866,980
동국생명과학 (303810) 9,340 -370 -3.81 9,800 9,800 9,280 151,103 1,429,542,210
솔트룩스 (304100) 22,100 -450 -2 22,900 23,150 21,450 168,784 3,764,653,850
에스바이오메딕스 (304360) 22,700 -400 -1.73 23,500 23,600 22,350 92,150 2,110,560,700
피플바이오 (304840) 2,540 -35 -1.36 2,670 2,670 2,535 35,415 90,368,250
마이크로디지탈 (305090) 8,750 -200 -2.23 9,030 9,150 8,500 257,791 2,252,906,405
에스제이그룹 (306040) 4,020 70 1.77 3,950 4,035 3,925 13,545 53,741,580
네온테크 (306620) 2,230 -25 -1.11 2,255 2,290 2,215 242,725 541,861,260
아이엘사이언스 (307180) 2,735 -25 -.91 2,765 2,780 2,700 46,187 125,734,735
원바이오젠 (307280) 1,052 -7 -.66 1,059 1,075 1,014 56,589 58,706,002
국전약품 (307750) 3,070 -50 -1.6 3,155 3,155 3,030 20,713 63,282,398
비투엔 (307870) 874 -23 -2.56 898 917 841 77,611 67,710,614
컴퍼니케이 (307930) 4,810 -75 -1.54 4,840 4,885 4,765 42,943 206,226,006
바이젠셀 (308080) 2,875 35 1.23 2,830 2,890 2,755 26,551 75,052,447
형지글로벌 (308100) 10,370 2390 29.95 8,550 10,370 7,700 10,831,066 101,712,534,465
셀비온 (308430) 17,330 -840 -4.62 18,210 18,380 17,280 185,521 3,256,428,635
오하임앤컴퍼니 (309930) 1,871 101 5.71 1,780 1,945 1,760 159,578 294,803,076
LB인베스트먼트 (309960) 3,485 -30 -.85 3,475 3,545 3,455 47,667 166,227,950
애니플러스 (310200) 3,320 210 6.75 3,110 3,350 3,110 827,687 2,693,684,822
보로노이 (310210) 112,000 -700 -.62 114,400 118,000 111,500 104,977 11,947,476,050
디와이씨 (310870) 1,420 -24 -1.66 1,437 1,462 1,335 67,012 94,722,401
지오엘리먼트 (311320) 7,350 70 .96 7,300 8,020 7,260 240,141 1,847,340,795
네오크레마 (311390) 7,020 70 1.01 7,030 7,190 6,950 51,980 366,336,855
CJ 바이오사이언스 (311690) 10,010 -90 -.89 10,060 10,380 9,950 16,889 169,741,520
에이에프더블류 (312610) 1,236 7 .57 1,215 1,255 1,214 8,902 10,935,860
캐리 (313760) 6,210 240 4.02 6,010 6,460 5,970 266,514 1,646,311,410
지놈앤컴퍼니 (314130) 2,290 -60 -2.55 2,375 2,375 2,225 53,901 121,747,970
알피바이오 (314140) 5,210 -150 -2.8 5,380 5,480 5,170 19,346 101,476,240
바이오다인 (314930) 11,800 -330 -2.72 12,250 12,250 11,790 50,334 597,616,220
딥노이드 (315640) 5,800 -230 -3.81 6,060 6,160 5,800 81,437 482,536,950
라닉스 (317120) 2,740 -105 -3.69 2,845 2,845 2,715 12,480 34,429,695
TS트릴리온 (317240) 263 -6 -2.23 278 279 262 1,014,851 271,438,925
덕산테코피아 (317330) 20,200 -300 -1.46 20,750 21,250 20,000 102,015 2,070,529,275
캐리소프트 (317530) 6,390 -390 -5.75 6,650 6,830 6,300 75,672 489,269,530
퀀타매트릭스 (317690) 4,055 -140 -3.34 4,225 4,340 4,020 54,924 224,826,960
엑스페릭스 (317770) 3,235 -65 -1.97 3,340 3,390 3,180 470,393 1,524,803,361
에스피시스템스 (317830) 7,220 -40 -.55 7,450 7,630 7,150 65,956 480,602,870
대모 (317850) 7,870 -30 -.38 7,900 7,900 7,700 36,279 281,908,990
엔바이오니아 (317870) 16,380 -120 -.73 16,680 16,680 16,040 8,868 143,847,330
KBG (318000) 4,295 -20 -.46 4,690 4,690 4,255 27,744 121,220,040
팜스빌 (318010) 3,420 10 .29 3,410 3,500 3,390 856 2,920,330
포인트모바일 (318020) 2,780 0 0 2,845 2,845 2,765 14,432 40,335,885
셀바이오휴먼텍 (318160) 4,440 140 3.26 4,290 4,470 4,290 27,333 119,572,486
비비씨 (318410) 7,600 -60 -.78 7,660 7,680 7,480 6,501 49,222,430
현대무벡스 (319400) 3,380 -5 -.15 3,390 3,430 3,330 171,556 579,629,019
피에스케이 (319660) 19,570 -830 -4.07 20,650 20,650 19,470 324,422 6,427,279,755
한울반도체 (320000) 2,980 40 1.36 2,940 2,980 2,860 127,486 370,748,105
프로이천 (321260) 2,235 5 .22 2,255 2,300 2,225 58,474 131,313,400
센서뷰 (321370) 1,258 -6 -.47 1,266 1,279 1,230 136,354 170,882,507
티움바이오 (321550) 3,215 -45 -1.38 3,260 3,335 3,215 29,712 97,007,835
아티스트유나이티드 (321820) 10,910 90 .83 10,820 11,150 10,500 94,459 1,027,381,140
티라유텍 (322180) 5,630 330 6.23 5,380 5,800 5,240 197,999 1,106,134,180
오로스테크놀로지 (322310) 21,700 200 .93 21,600 21,950 21,100 13,239 284,811,500
제이엘케이 (322510) 6,520 -250 -3.69 6,920 6,920 6,500 65,312 430,226,270
코퍼스코리아 (322780) 986 7 .72 979 987 920 149,688 142,752,617
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 22,400 -550 -2.4 23,150 23,500 22,000 342,778 7,701,779,400
다원넥스뷰 (323350) 6,120 -290 -4.52 6,370 6,450 6,060 28,467 176,133,500
박셀바이오 (323990) 8,050 -300 -3.59 8,250 8,370 8,000 53,457 431,084,900
RF머트리얼즈 (327260) 5,590 -150 -2.61 5,710 5,770 5,590 14,657 83,119,210
루닛 (328130) 47,950 -1600 -3.23 50,100 50,100 46,750 383,248 18,292,148,575
솔트웨어 (328380) 895 28 3.23 866 898 861 62,590 55,600,377
위더스제약 (330350) 6,040 -60 -.98 6,040 6,100 6,010 8,805 53,244,860
스톤브릿지벤처스 (330730) 3,790 0 0 3,790 3,845 3,740 12,477 47,096,679
네패스아크 (330860) 10,630 -260 -2.39 11,090 11,090 10,510 13,007 137,859,280
포커스에이치엔에스 (331380) 1,787 8 .45 1,780 1,819 1,760 39,521 70,340,793
밸로프 (331520) 838 -46 -5.2 884 900 825 952,871 804,544,687
셀레믹스 (331920) 2,885 -5 -.17 2,890 2,910 2,855 16,309 46,881,055
누보 (332290) 1,041 -45 -4.14 1,085 1,085 1,034 475,831 500,904,207
아이디피 (332370) 4,795 -45 -.93 4,790 4,810 4,720 9,842 46,782,240
와이팜 (332570) 3,200 -15 -.47 3,300 3,390 3,190 955,186 3,151,943,155
모코엠시스 (333050) 1,253 -10 -.79 1,252 1,261 1,227 41,824 51,730,897
일승 (333430) 3,970 -60 -1.49 4,055 4,130 3,910 180,621 723,863,765
엔시스 (333620) 7,320 -120 -1.61 7,480 7,530 7,200 21,275 155,968,320
프레스티지바이오로직스 (334970) 4,015 -100 -2.43 4,125 4,125 3,980 59,405 238,497,825
프리시젼바이오 (335810) 2,755 65 2.42 2,690 2,755 2,660 10,784 29,095,435
윙스풋 (335870) 2,455 100 4.25 2,340 2,455 2,275 100,666 241,014,720
비올 (335890) 7,260 70 .97 7,250 7,390 7,140 360,764 2,618,630,210
웨이버스 (336060) 1,223 -2 -.16 1,230 1,230 1,195 89,454 108,439,360
원텍 (336570) 7,200 250 3.6 6,990 7,400 6,920 2,809,506 20,318,908,810
탑런토탈솔루션 (336680) 8,720 -80 -.91 8,840 8,840 8,640 17,773 154,930,475
브랜드엑스코퍼레이션 (337930) 6,130 -30 -.49 6,170 6,200 6,040 28,318 173,643,820
뷰노 (338220) 18,120 -380 -2.05 18,790 18,840 18,080 39,820 726,953,020
와이바이오로직스 (338840) 5,830 -300 -4.89 6,190 6,190 5,720 63,784 374,518,985
아이비김영 (339950) 2,025 -40 -1.94 2,065 2,075 1,991 189,435 380,740,082
다보링크 (340360) 1,550 6 .39 1,544 1,567 1,526 384,835 594,718,893
세림B&G (340440) 1,195 -28 -2.29 1,230 1,239 1,162 29,657 35,306,959
티앤엘 (340570) 75,000 -900 -1.19 75,900 77,000 74,300 30,490 2,299,995,650
씨유박스 (340810) 3,530 60 1.73 3,500 3,550 3,415 25,715 89,212,660
유일에너테크 (340930) 1,772 -71 -3.85 1,900 1,990 1,760 301,260 555,407,040
이노진 (344860) 1,601 -16 -.99 1,617 1,675 1,570 38,414 61,519,588
센코 (347000) 2,125 -20 -.93 2,145 2,160 2,020 21,802 46,176,034
라이프시맨틱스 (347700) 7,130 -370 -4.93 7,500 7,590 6,810 321,791 2,301,708,975
피엔케이피부임상연구센타 (347740) 2,115 10 .48 2,100 2,130 2,090 18,741 39,622,245
핌스 (347770) 1,503 6 .4 1,495 1,520 1,472 13,536 20,162,289
디앤디파마텍 (347850) 45,500 -2650 -5.5 48,000 48,000 44,700 264,791 12,122,639,725
알체라 (347860) 1,429 -59 -3.97 1,488 1,570 1,421 356,858 516,757,323
엠투아이 (347890) 5,230 30 .58 5,210 5,270 5,120 3,629 18,868,760
모비릭스 (348030) 3,845 -15 -.39 3,880 3,900 3,820 4,269 16,435,630
큐라티스 (348080) 703 42 6.35 661 714 639 631,980 431,366,361
고바이오랩 (348150) 4,135 -165 -3.84 4,400 4,400 4,110 16,829 70,514,394
넥스틴 (348210) 59,100 -200 -.34 59,500 60,300 58,200 34,634 2,047,534,950
뉴로메카 (348340) 23,700 -200 -.84 24,850 25,250 23,450 37,406 904,677,475
위드텍 (348350) 6,810 -70 -1.02 6,880 6,890 6,770 5,210 35,521,110
엔켐 (348370) 62,800 -1900 -2.94 65,700 65,900 61,700 215,547 13,588,904,700
에스에이티이엔지 (351320) 2,585 90 3.61 2,490 2,600 2,435 144,339 371,402,039
이삭엔지니어링 (351330) 6,680 -130 -1.91 6,820 6,900 6,560 36,548 242,737,625
차이커뮤니케이션 (351870) 7,140 -290 -3.9 7,370 7,530 7,020 25,098 180,919,650
스톰테크 (352090) 3,320 10 .3 3,350 3,350 3,275 43,352 143,222,195
씨앤씨인터내셔널 (352480) 39,900 50 .13 40,250 42,200 39,000 145,354 5,899,399,100
씨앤투스 (352700) 2,605 5 .19 2,630 2,630 2,575 7,940 20,599,785
셀레스트라 (352770) 441 -49 -10 455 525 409 8,645,520 3,993,109,340
오비고 (352910) 4,785 -15 -.31 4,760 4,845 4,730 3,121 14,892,955
인바이오 (352940) 2,250 95 4.41 2,180 2,250 2,165 10,368 22,839,910
휴럼 (353190) 702 1 .14 705 729 700 67,856 48,220,793
오토앤 (353590) 3,875 -40 -1.02 3,920 4,065 3,875 17,986 70,267,340
이지바이오 (353810) 5,010 30 .6 5,000 5,030 4,885 142,059 705,697,165
엔젠바이오 (354200) 1,646 -70 -4.08 1,711 1,718 1,646 104,062 174,811,762
알멕 (354320) 23,600 -350 -1.46 24,050 24,300 23,500 37,046 877,291,900
코스텍시스 (355150) 5,690 -440 -7.18 6,180 6,180 5,660 80,570 468,267,330
크라우드웍스 (355390) 5,510 -400 -6.77 5,910 6,020 5,500 85,766 483,539,700
에이텀 (355690) 7,050 80 1.15 7,000 7,300 6,770 16,775 118,886,870
엑스게이트 (356680) 6,820 -20 -.29 6,950 7,050 6,720 346,496 2,381,020,340
티엘비 (356860) 19,140 140 .74 19,490 19,900 19,000 312,670 6,040,458,955
싸이버원 (356890) 4,310 145 3.48 4,150 4,370 4,150 260,042 1,109,701,900
에이치피오 (357230) 2,550 95 3.87 2,480 2,575 2,470 123,823 313,209,525
석경에이티 (357550) 46,500 -900 -1.9 47,400 47,750 45,950 7,425 347,036,250
아모센스 (357580) 5,550 -80 -1.42 5,630 5,630 5,510 14,470 80,627,500
솔브레인 (357780) 193,000 -2000 -1.03 196,300 196,900 191,000 6,922 1,333,567,700
SKAI (357880) 1,748 -55 -3.05 1,823 1,823 1,700 275,448 482,531,698
지아이이노베이션 (358570) 12,900 -10 -.08 14,140 14,140 12,710 898,904 11,862,765,130
씨엔알리서치 (359090) 985 -21 -2.09 1,005 1,011 985 275,631 274,562,038
탑머티리얼 (360070) 24,600 -1000 -3.91 25,400 26,000 24,400 30,110 751,396,150
코셈 (360350) 6,860 -40 -.58 6,910 6,970 6,740 6,844 46,712,310
제노코 (361390) 15,180 -530 -3.37 15,870 15,870 15,140 36,973 567,297,825
알비더블유 (361570) 2,395 -45 -1.84 2,475 2,490 2,305 47,803 116,235,595
삼영에스앤씨 (361670) 4,400 80 1.85 4,320 4,455 4,300 3,144 13,739,955
청담글로벌 (362320) 5,220 -20 -.38 5,260 5,270 5,140 26,841 140,014,240
드림인사이트 (362990) 1,941 3 .15 1,950 1,979 1,900 33,898 65,846,073
진시스템 (363250) 9,990 -240 -2.35 10,250 10,250 9,900 54,613 546,325,045
모비데이즈 (363260) 2,335 55 2.41 2,330 2,400 2,215 13,563,298 31,531,240,667
큐라클 (365270) 6,900 170 2.53 6,730 7,170 6,560 103,865 720,262,815
에스와이스틸텍 (365330) 5,150 -30 -.58 5,250 5,300 5,000 362,784 1,866,146,290
성일하이텍 (365340) 32,000 -450 -1.39 32,350 32,800 31,650 18,485 590,831,450
하이딥 (365590) 645 -2 -.31 647 651 624 50,473 31,951,117
브이씨 (365900) 3,565 90 2.59 3,475 3,710 3,455 18,315 66,548,730
공구우먼 (366030) 4,025 -30 -.74 4,055 4,085 3,955 32,389 129,453,495
플래티어 (367000) 4,135 -5 -.12 4,185 4,245 4,090 3,335 13,778,688
아이씨에이치 (368600) 2,905 35 1.22 2,875 3,030 2,790 132,962 392,045,369
파이버프로 (368770) 6,550 100 1.55 6,540 6,810 6,400 233,232 1,532,547,965
오에스피 (368970) 2,395 -10 -.42 2,415 2,420 2,360 12,153 29,110,292
블리츠웨이스튜디오 (369370) 1,546 0 0 1,546 1,550 1,515 2,583 3,961,533
퓨런티어 (370090) 15,100 -360 -2.33 15,470 15,610 15,040 38,721 587,865,505
풍원정밀 (371950) 12,130 -170 -1.38 12,840 12,840 12,080 7,381 89,956,230
윤성에프앤씨 (372170) 32,650 950 3 31,700 32,750 31,300 27,852 894,352,800
큐로셀 (372320) 25,900 -850 -3.18 26,750 26,750 25,800 29,177 765,275,375
아이티아이즈 (372800) 4,330 50 1.17 4,350 4,350 4,065 1,045 4,460,545
엑셀세라퓨틱스 (373110) 3,545 -180 -4.83 3,780 3,780 3,535 49,938 180,041,013
데이원컴퍼니 (373160) 6,180 30 .49 6,150 6,200 6,030 21,764 132,603,280
엠아이큐브솔루션 (373170) 7,120 80 1.14 7,040 7,160 6,900 5,872 40,948,420
엑스플러스 (373200) 725 1 .14 724 746 717 280,007 203,487,271
피코그램 (376180) 2,315 35 1.54 2,280 2,360 2,265 64,672 150,297,260
에이치이엠파마 (376270) 23,050 -50 -.22 23,200 23,600 22,900 31,443 728,146,250
씨유테크 (376290) 3,260 50 1.56 3,175 3,350 3,175 10,690 34,607,505
디어유 (376300) 39,000 50 .13 39,050 39,700 38,200 179,076 7,005,813,950
노을 (376930) 2,680 -35 -1.29 2,730 2,870 2,625 863,667 2,329,946,334
원티드랩 (376980) 5,500 -70 -1.26 5,600 5,700 5,270 208,367 1,139,485,860
비트맥스 (377030) 1,845 -79 -4.11 1,924 1,950 1,842 197,829 371,905,242
프롬바이오 (377220) 1,851 11 .6 1,854 1,857 1,797 44,692 81,497,389
이지트로닉스 (377330) 4,825 95 2.01 4,730 4,960 4,700 18,782 91,056,155
리파인 (377450) 13,610 10 .07 13,550 13,970 13,460 81,029 1,107,445,620
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 14,590 -620 -4.08 15,260 15,350 14,500 71,763 1,059,991,745
필에너지 (378340) 14,920 -620 -3.99 15,700 15,820 14,790 179,756 2,731,595,360
샤페론 (378800) 2,945 -125 -4.07 3,105 3,105 2,925 440,188 1,311,680,102
옵티코어 (380540) 1,850 98 5.59 1,752 1,850 1,735 433,641 782,298,110
제닉스 (381620) 8,150 10 .12 8,300 8,300 8,100 281,363 2,297,402,725
온코크로스 (382150) 11,170 1120 11.14 10,340 11,590 10,110 6,359,868 70,333,620,535
지아이텍 (382480) 2,375 -140 -5.57 2,530 2,590 2,310 1,119,281 2,719,154,443
지앤비에스 에코 (382800) 3,240 -60 -1.82 3,270 3,330 3,215 35,205 114,777,040
원준 (382840) 8,940 -180 -1.97 9,170 9,260 8,910 31,847 286,632,660
범한퓨얼셀 (382900) 13,560 -230 -1.67 13,740 13,940 13,500 30,710 418,049,725
에코프로에이치엔 (383310) 24,950 -750 -2.92 25,800 26,350 24,850 59,468 1,497,426,550
디티앤씨알오 (383930) 5,610 -380 -6.34 5,990 6,020 5,560 252,043 1,432,827,395
코어라인소프트 (384470) 6,250 -290 -4.43 6,520 6,540 6,190 84,752 531,565,955
파인메딕스 (387570) 8,770 30 .34 8,760 8,950 8,450 120,493 1,051,787,580
지투파워 (388050) 6,660 -20 -.3 6,650 6,740 6,510 48,219 320,041,160
유일로보틱스 (388720) 72,300 10600 17.18 78,200 79,100 70,100 1,281,842 95,197,135,300
라이콤 (388790) 2,310 -140 -5.71 2,450 2,450 2,310 116,493 273,670,145
파로스아이바이오 (388870) 6,030 -170 -2.74 6,320 6,320 5,990 33,419 203,153,780
자람테크놀로지 (389020) 36,300 -2650 -6.8 39,050 39,350 36,300 69,531 2,582,025,700
지니너스 (389030) 1,276 -13 -1.01 1,289 1,289 1,210 123,298 152,558,688
포바이포 (389140) 5,900 30 .51 6,040 6,150 5,800 161,244 952,570,010
대명에너지 (389260) 12,000 -130 -1.07 12,010 12,260 11,720 17,462 208,649,680
인벤티지랩 (389470) 13,870 200 1.46 13,670 13,990 13,560 39,584 543,563,700
에스비비테크 (389500) 20,200 100 .5 20,400 22,400 20,050 78,704 1,650,601,875
넥스트바이오메디컬 (389650) 41,000 -1050 -2.5 41,850 42,150 39,550 104,942 4,273,334,425
유디엠텍 (389680) 759 105 16.06 665 850 659 23,947,199 19,065,116,713
코닉오토메이션 (391710) 1,527 7 .46 1,508 1,580 1,508 17,735 27,339,622
토마토시스템 (393210) 5,330 90 1.72 5,270 5,610 5,170 735,286 3,963,074,615
더블유씨피 (393890) 7,380 -360 -4.65 7,740 7,820 7,330 172,379 1,283,599,330
대진첨단소재 (393970) 17,520 60 .34 17,350 17,660 16,640 3,787,429 65,100,948,405
오픈엣지테크놀로지 (394280) 12,290 -620 -4.8 13,020 13,040 12,280 72,384 895,947,680
쓰리빌리언 (394800) 5,800 -140 -2.36 6,020 6,050 5,790 644,033 3,807,314,560
넥스트칩 (396270) 6,540 -240 -3.54 6,840 6,940 6,490 53,580 357,008,100
세아메카닉스 (396300) 2,070 -45 -2.13 2,135 2,135 2,045 33,061 68,718,125
워트 (396470) 7,470 -160 -2.1 7,780 7,840 7,440 43,517 328,166,970
에이프릴바이오 (397030) 13,060 -840 -6.04 13,930 13,990 13,000 176,702 2,346,596,525
에스지헬스케어 (398120) 2,820 10 .36 2,870 2,900 2,765 31,160 87,942,130
가온칩스 (399720) 39,750 -800 -1.97 41,400 41,500 39,450 33,986 1,362,023,175
코난테크놀로지 (402030) 19,290 -310 -1.58 19,970 20,150 19,120 42,918 832,945,600
그린리소스 (402490) 13,750 -50 -.36 13,870 14,010 13,530 30,722 420,901,460
우듬지팜 (403490) 1,384 -32 -2.26 1,412 1,425 1,373 301,028 418,636,850
HPSP (403870) 26,000 -500 -1.89 26,650 27,000 25,950 336,884 8,807,877,500
플라즈맵 (405000) 680 -19 -2.72 703 718 675 136,216 93,382,051
큐알티 (405100) 11,250 -150 -1.32 11,480 11,500 11,170 15,374 173,148,295
나라셀라 (405920) 2,345 -70 -2.9 2,420 2,435 2,335 20,546 48,511,470
뷰티스킨 (406820) 13,330 -20 -.15 13,300 13,930 13,200 23,550 318,899,010
꿈비 (407400) 7,890 -230 -2.83 8,140 8,140 7,680 197,206 1,552,071,095
스튜디오미르 (408900) 3,050 -205 -6.3 3,255 3,295 3,010 1,305,725 4,070,463,892
메쎄이상 (408920) 2,115 30 1.44 2,085 2,115 2,085 5,861 12,267,185
샌즈랩 (411080) 7,090 -270 -3.67 7,340 7,400 7,080 128,887 926,973,680
레이저쎌 (412350) 3,285 -15 -.45 3,300 3,350 3,210 24,210 79,582,795
제일엠앤에스 (412540) 5,260 0 0 5,230 5,380 5,010 29,186 152,468,480
엠오티 (413390) 10,050 -480 -4.56 10,420 10,670 9,980 2,054,022 21,270,219,520
씨피시스템 (413630) 1,405 10 .72 1,407 1,420 1,364 33,125 46,289,500
비아이매트릭스 (413640) 10,350 -360 -3.36 10,720 10,980 10,210 87,604 922,380,530
스튜디오삼익 (415380) 7,710 20 .26 7,690 7,730 7,560 3,368 25,779,575
신성에스티 (416180) 28,350 -1000 -3.41 29,550 30,300 28,050 42,748 1,225,593,250
나노팀 (417010) 6,130 -130 -2.08 6,410 6,490 6,080 48,865 303,917,310
핑거스토리 (417180) 2,105 -40 -1.86 2,145 2,170 2,100 33,585 71,490,685
LS머트리얼즈 (417200) 10,630 -300 -2.74 10,950 11,000 10,560 203,969 2,174,583,200
제이아이테크 (417500) 3,295 25 .76 3,270 3,315 3,205 38,583 126,645,092
트루엔 (417790) 9,090 -110 -1.2 9,200 9,250 9,020 34,997 317,612,460
저스템 (417840) 7,650 -290 -3.65 7,970 8,000 7,650 24,584 190,145,160
오브젠 (417860) 8,160 80 .99 8,200 8,200 8,080 3,480 28,324,570
모델솔루션 (417970) 11,100 -130 -1.16 11,110 11,450 10,990 8,035 89,066,930
신한제10호스팩 (418210) 2,120 0 0 2,120 2,125 2,120 57,064 120,975,685
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,425 -105 -4.15 2,585 2,630 2,395 68,982 169,516,260
밀리의서재 (418470) 12,300 0 0 12,290 12,550 12,240 22,804 281,198,160
제이오 (418550) 9,490 -500 -5.01 10,100 10,140 9,450 166,047 1,604,190,645
이에이트 (418620) 2,700 -5 -.18 2,710 2,800 2,605 161,789 436,160,132
삼기이브이 (419050) 1,723 136 8.57 1,598 1,979 1,574 21,980,579 40,706,148,680
엔젯 (419080) 8,140 -120 -1.45 8,300 8,390 8,040 21,330 174,218,750
산돌 (419120) 7,540 560 8.02 7,200 8,100 7,100 4,318,648 33,654,853,475
SAMG엔터 (419530) 28,100 -1200 -4.1 29,300 29,550 27,600 265,985 7,524,002,825
비스토스 (419540) 1,673 2 .12 1,671 1,690 1,658 91,792 153,345,393
제이투케이바이오 (420570) 12,440 -450 -3.49 13,100 13,940 12,410 376,070 4,996,372,210
기가비스 (420770) 25,750 -200 -.77 25,950 26,250 25,500 10,213 262,030,775
벨로크 (424760) 898 45 5.28 853 900 850 53,379 46,507,039
스마트레이더시스템 (424960) 9,760 -440 -4.31 10,350 10,450 9,700 203,347 2,022,539,895
마이크로투나노 (424980) 5,250 -70 -1.32 5,320 5,430 5,210 7,057 37,381,910
티이엠씨 (425040) 7,120 -130 -1.79 7,200 7,280 7,010 49,287 350,530,260
티에프이 (425420) 17,760 -670 -3.64 18,650 18,650 17,750 19,751 357,596,375
시지트로닉스 (429270) 3,900 10 .26 3,900 4,015 3,900 10,935 42,928,430
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,340 -175 -3.88 4,480 4,605 4,270 188,486 836,814,861
케이쓰리아이 (431190) 4,255 110 2.65 4,150 4,770 4,090 587,762 2,607,635,341
와이랩 (432430) 5,160 -200 -3.73 5,490 5,490 5,110 67,183 349,241,745
케이엔에스 (432470) 10,540 -260 -2.41 10,860 11,000 10,520 25,548 271,259,565
퀄리타스반도체 (432720) 13,190 -250 -1.86 13,800 13,970 12,950 148,437 1,978,620,190
엠에프씨 (432980) 3,800 -60 -1.55 3,880 3,985 3,785 15,981 61,259,485
모니터랩 (434480) 3,805 -115 -2.93 3,910 3,950 3,790 63,406 243,229,720
유안타제10호스팩 (435380) 2,120 5 .24 2,120 2,125 2,115 84,231 178,760,630
에르코스 (435570) 7,550 -50 -.66 7,600 7,900 7,320 342,032 2,602,472,590
하나금융25호스팩 (435620) 10,590 0 0 10,590 10,610 10,590 1,021 10,812,420
에스케이증권제8호스팩 (435870) 2,120 0 0 2,120 2,125 2,115 141,966 300,720,205
삼현 (437730) 10,070 30 .3 10,330 10,460 9,970 237,647 2,416,173,845
엔에이치스팩24호 (437780) 2,125 0 0 2,125 2,125 2,115 5,403 11,456,375
엔에이치스팩25호 (438580) 2,125 0 0 2,135 2,135 2,120 1,525 3,240,625
버넥트 (438700) 3,035 -110 -3.5 3,230 3,350 3,035 54,573 170,935,999
마녀공장 (439090) 19,130 -90 -.47 19,510 19,580 19,080 289,740 5,600,089,230
삼성스팩7호 (439250) 10,590 -10 -.09 10,600 10,620 10,590 14,816 157,084,120
엔에이치스팩26호 (439410) 2,125 0 0 2,125 2,130 2,120 5,398 11,469,945
블루엠텍 (439580) 10,050 -230 -2.24 10,260 10,340 10,000 88,400 891,288,250
IBKS제20호스팩 (439730) 2,130 10 .47 2,125 2,130 2,115 28,066 59,549,345
파두 (440110) 11,100 -480 -4.15 11,640 11,790 11,010 126,197 1,419,463,410
HB인베스트먼트 (440290) 1,701 4 .24 1,731 1,737 1,696 22,869 38,987,909
오픈놀 (440320) 7,170 -430 -5.66 7,750 7,770 7,030 369,277 2,662,922,825
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,120 0 0 2,115 2,125 2,115 23,286 49,351,075
파인엠텍 (441270) 4,555 -245 -5.1 4,910 4,910 4,510 109,718 506,469,271
유진스팩9호 (442130) 2,130 5 .24 2,130 2,130 2,115 57,099 120,919,696
대신밸런스제14호스팩 (442310) 2,140 0 0 2,135 2,140 2,135 11,297 24,169,175
IBKS제21호스팩 (442770) 2,175 5 .23 2,175 2,175 2,160 1,001 2,162,425
미래에셋드림스팩1호 (442900) 10,250 30 .29 10,220 10,250 10,220 1,305 13,352,190
레뷰코퍼레이션 (443250) 11,140 -70 -.62 11,270 11,270 10,940 27,648 306,747,105
에스피소프트 (443670) 6,620 -200 -2.93 6,880 7,040 6,610 51,159 343,483,755
심플랫폼 (444530) 12,970 1800 16.11 11,480 13,600 11,180 6,512,634 82,933,820,665
유안타제11호스팩 (444920) 2,025 0 0 2,025 2,035 2,015 18,667 37,768,195
에이직랜드 (445090) 27,050 -850 -3.05 27,950 28,300 26,900 26,406 725,416,025
퓨릿 (445180) 5,920 -160 -2.63 6,060 6,140 5,740 81,161 473,928,660
비엔케이제1호스팩 (445360) 2,115 5 .24 2,105 2,115 2,105 30,291 63,964,250
큐리옥스바이오시스템즈 (445680) 17,940 1540 9.39 16,600 19,090 16,020 510,423 9,289,068,775
신영스팩9호 (445970) 2,165 0 0 2,175 2,175 2,160 4,613 9,984,601
유안타제12호스팩 (446150) 2,180 10 .46 2,160 2,180 2,160 7,147 15,493,225
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,665 -145 -3.81 3,780 3,840 3,665 186,750 693,553,587
하나26호스팩 (446750) 2,075 -5 -.24 2,085 2,085 2,070 5,980 12,415,186
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,200 -450 -2.29 19,330 19,630 19,180 7,252 139,800,170
하나27호스팩 (448370) 2,085 5 .24 2,085 2,085 2,070 2,500 5,190,805
코츠테크놀로지 (448710) 16,770 -330 -1.93 17,100 17,120 16,650 24,762 417,011,010
삼성스팩8호 (448740) 10,310 10 .1 10,300 10,350 10,300 13,593 140,454,910
IBKS제22호스팩 (448760) 2,200 0 0 2,205 2,205 2,190 6,010 13,183,480
미래에셋비전스팩3호 (448830) 2,145 5 .23 2,155 2,155 2,135 3,338 7,154,685
유안타제13호스팩 (449020) 2,060 0 0 2,060 2,065 2,060 6,941 14,298,470
하이제8호스팩 (450050) 2,070 0 0 2,070 2,070 2,065 6,027 12,449,134
하스 (450330) 8,000 -80 -.99 8,020 8,040 7,820 20,458 161,590,930
인스웨이브시스템즈 (450520) 3,840 -60 -1.54 3,925 4,050 3,770 31,808 122,207,775
유안타제14호스팩 (450940) 2,035 -15 -.73 2,045 2,060 2,035 15,490 31,587,245
아스테라시스 (450950) 8,120 -270 -3.22 8,400 8,490 8,120 155,539 1,281,770,780
아이엠티 (451220) 11,990 -200 -1.64 12,420 12,600 11,580 530,228 6,377,239,900
삐아 (451250) 10,960 -240 -2.14 11,200 11,990 10,890 2,671,119 30,779,284,700
엔에이치스팩29호 (451700) 2,040 5 .25 2,035 2,040 2,035 23,475 47,829,015
컨텍 (451760) 10,200 -20 -.2 10,370 10,370 10,050 30,889 313,477,500
제이엔비 (452160) 4,880 -200 -3.94 5,080 5,080 4,840 19,686 96,266,804
한빛레이저 (452190) 6,360 -170 -2.6 6,480 6,530 6,240 2,573,575 16,480,862,175
민테크 (452200) 3,955 -90 -2.22 4,010 4,050 3,955 30,780 122,860,065
한선엔지니어링 (452280) 6,420 -180 -2.73 6,600 6,670 6,420 50,549 330,102,855
캡스톤파트너스 (452300) 2,710 20 .74 2,690 2,750 2,675 85,971 232,607,207
이닉스 (452400) 8,350 -240 -2.79 8,520 8,660 8,250 10,253 86,378,180
사피엔반도체 (452430) 15,720 180 1.16 15,750 15,850 15,140 61,680 957,909,205
피아이이 (452450) 9,210 70 .77 9,140 9,860 8,960 4,241,289 39,872,608,500
상상인제4호스팩 (452670) 2,005 0 0 2,005 2,010 2,000 35,126 70,427,660
신한제11호스팩 (452980) 2,000 0 0 1,999 2,010 1,997 18,611 37,291,007
그리드위즈 (453450) 13,680 -370 -2.63 14,050 14,310 13,630 18,744 259,261,880
에이에스텍 (453860) 19,430 -670 -3.33 20,550 20,550 19,310 11,302 224,039,400
하나29호스팩 (454640) 2,080 0 0 2,090 2,090 2,070 3,186 6,622,605
하나28호스팩 (454750) 2,020 -10 -.49 2,025 2,030 2,020 9,202 18,598,224
KB제25호스팩 (455250) 2,115 5 .24 2,110 2,115 2,095 5,691 11,983,880
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 22,900 -500 -2.14 23,900 24,100 22,900 55,735 1,297,311,200
에스케이증권제9호스팩 (455910) 2,065 0 0 2,060 2,070 2,055 1,513 3,109,955
아이씨티케이 (456010) 13,050 1440 12.4 11,780 13,770 11,780 7,840,894 103,018,924,190
이엔셀 (456070) 14,400 -580 -3.87 15,030 15,150 14,310 108,084 1,572,092,675
DB금융스팩11호 (456440) 2,215 -5 -.23 2,190 2,215 2,150 21,585 47,366,959
교보14호스팩 (456490) 2,125 -5 -.23 2,130 2,130 2,105 4,644 9,826,110
한켐 (457370) 9,460 -150 -1.56 9,610 9,650 9,300 65,466 619,508,455
대신밸런스제15호스팩 (457390) 2,715 20 .74 2,690 2,725 2,675 60,770 163,873,880
우진엔텍 (457550) 15,960 160 1.01 15,900 16,210 15,660 43,677 695,934,105
벡트 (457600) 3,085 -100 -3.14 3,195 3,255 3,080 54,621 170,753,375
대신밸런스제16호스팩 (457630) 2,100 5 .24 2,095 2,155 2,090 35,007 73,472,075
에스케이증권제10호스팩 (457940) 2,070 -5 -.24 2,075 2,075 2,060 2,280 4,703,495
한국제12호스팩 (458610) 2,125 0 0 2,135 2,140 2,120 3,902 8,299,628
성우 (458650) 15,600 -100 -.64 15,910 16,290 15,550 89,737 1,416,515,160
씨어스테크놀로지 (458870) 12,730 -300 -2.3 13,350 13,350 12,580 21,182 273,252,420
위츠 (459100) 6,720 -10 -.15 6,770 7,310 6,660 131,396 913,918,250
아이빔테크놀로지 (460470) 4,085 -55 -1.33 4,150 4,225 4,060 52,926 218,740,780
에스엠씨지 (460870) 3,765 -410 -9.82 4,165 4,170 3,605 2,234,675 8,687,397,337
현대힘스 (460930) 14,050 0 0 14,250 14,280 13,940 61,285 861,271,485
피앤에스미캐닉스 (460940) 11,510 -260 -2.21 12,030 12,400 11,490 63,489 754,535,325
아이엠비디엑스 (461030) 9,190 -280 -2.96 9,470 9,550 9,000 81,406 746,259,945
아이스크림미디어 (461300) 13,450 -380 -2.75 13,880 13,880 13,350 28,259 382,617,085
에이치엠씨제6호스팩 (462020) 2,020 5 .25 2,010 2,025 2,010 952 1,915,055
이노스페이스 (462350) 17,640 -500 -2.76 18,310 18,310 17,540 40,760 724,757,655
라메디텍 (462510) 7,950 -80 -1 8,030 8,260 7,890 20,857 167,859,750
더즌 (462860) 7,710 380 5.18 7,340 7,830 7,080 2,494,464 18,901,199,985
아이지넷 (462980) 3,140 -50 -1.57 3,250 3,250 3,125 34,899 110,147,995
모티브링크 (463480) 15,940 690 4.52 15,250 16,910 15,210 9,000,172 145,760,176,265
에스오에스랩 (464080) 10,000 -410 -3.94 10,580 10,610 10,000 178,681 1,819,857,925
티디에스팜 (464280) 12,080 -250 -2.03 12,330 12,590 11,990 37,521 453,529,870
한국제13호스팩 (464440) 2,120 0 0 2,130 2,130 2,110 1,355 2,866,313
아이언디바이스 (464500) 3,370 5 .15 3,395 3,395 3,300 151,900 508,117,382
닷밀 (464580) 5,300 -320 -5.69 5,670 5,670 5,290 39,954 215,638,300
KB제27호스팩 (464680) 1,997 0 0 1,995 2,000 1,994 35,006 69,921,361
교보15호스팩 (465320) 2,100 0 0 2,100 2,110 2,100 2,274 4,779,140
인스피언 (465480) 5,860 -440 -6.98 6,170 6,190 5,850 264,016 1,583,359,630
클로봇 (466100) 19,960 170 .86 20,750 21,100 19,810 2,072,692 42,233,110,285
사이냅소프트 (466410) 12,200 -560 -4.39 12,760 12,890 12,130 54,546 669,403,305
엔에이치스팩30호 (466910) 1,999 4 .2 2,000 2,000 1,991 20,676 41,296,786
IBKS제23호스팩 (467930) 2,115 -10 -.47 2,115 2,125 2,110 9,811 20,755,335
삼성스팩9호 (468510) 2,040 -25 -1.21 2,060 2,070 2,040 34,106 70,024,395
유진스팩10호 (468760) 2,090 5 .24 2,090 2,100 2,080 748 1,562,630
IBKS제24호스팩 (469480) 2,120 -10 -.47 2,125 2,135 2,110 4,186 8,854,790
아이비젼웍스 (469750) 926 -16 -1.7 948 955 918 104,302 97,037,288
하나30호스팩 (469880) 1,996 -4 -.2 2,005 2,005 1,996 6,073 12,150,411
하나31호스팩 (469900) 2,015 -5 -.25 2,015 2,025 2,010 5,140 10,349,695
대신밸런스제17호스팩 (471050) 2,130 0 0 2,125 2,140 2,105 2,835 6,027,340
셀로맥스사이언스 (471820) 4,500 -130 -2.81 4,630 4,680 4,480 25,675 117,251,859
신영스팩10호 (472220) 2,120 0 0 2,115 2,125 2,100 3,021 6,381,650
에스케이증권제11호스팩 (472230) 2,030 5 .25 2,020 2,030 2,020 287 581,720
폰드그룹 (472850) 5,810 50 .87 5,750 5,850 5,730 23,193 134,306,550
에스케이증권제12호스팩 (473000) 2,055 0 0 2,055 2,070 2,050 679 1,395,325
유안타제15호스팩 (473050) 1,992 0 0 1,999 2,005 1,984 8,799 17,534,834
비엔케이제2호스팩 (473370) 2,010 0 0 2,010 2,015 2,000 5,378 10,778,615
에스케이증권제13호스팩 (473950) 2,025 5 .25 2,025 2,025 2,010 432 872,960
노머스 (473980) 24,550 -900 -3.54 25,750 25,950 24,300 197,319 4,929,431,350
루미르 (474170) 8,300 -240 -2.81 8,570 8,730 8,300 108,579 915,312,835
유안타제16호스팩 (474490) 2,000 0 0 2,005 2,005 1,991 3,045 6,081,908
RF시스템즈 (474610) 4,500 -160 -3.43 4,665 4,705 4,470 179,768 818,501,365
신한제12호스팩 (474660) 2,060 10 .49 2,060 2,060 2,045 4,569 9,351,915
신한제13호스팩 (474930) 2,150 0 0 2,120 2,150 2,120 4,977 10,599,305
하나32호스팩 (475240) 2,120 5 .24 2,125 2,125 2,105 3,228 6,824,500
하나33호스팩 (475250) 2,115 0 0 2,110 2,120 2,075 14,066 29,659,515
씨메스 (475400) 23,550 450 1.95 25,150 26,450 23,150 733,487 18,326,908,050
미트박스 (475460) 11,230 1320 13.32 10,090 11,350 9,980 1,850,074 19,970,515,330
에이럭스 (475580) 10,300 -380 -3.56 10,850 10,930 10,300 119,941 1,269,793,225
에스켐 (475660) 5,120 -30 -.58 5,200 5,200 5,010 15,156 77,018,730
오름테라퓨틱 (475830) 27,650 500 1.84 28,800 29,200 27,150 2,162,621 61,087,803,475
토모큐브 (475960) 15,730 200 1.29 15,900 16,010 15,410 68,223 1,070,910,960
온코닉테라퓨틱스 (476060) 25,850 600 2.38 24,950 28,950 24,200 6,765,897 177,467,286,475
M83 (476080) 13,130 -250 -1.87 13,460 13,610 13,070 144,339 1,913,022,865
KB제28호스팩 (476470) 2,130 -5 -.23 2,135 2,137 2,125 17,314 36,929,194
에이치엠씨제7호스팩 (477340) 1,990 10 .51 1,990 1,990 1,980 6,170 12,250,215
미래에셋비전스팩4호 (477380) 2,010 5 .25 1,995 2,010 1,992 8,017 16,091,504
미래에셋비전스팩5호 (477470) 2,030 -5 -.25 2,035 2,040 2,030 3,893 7,929,540
한국제14호스팩 (477530) 2,845 10 .35 2,835 2,885 2,820 53,450 151,854,530
DB금융스팩12호 (477760) 2,060 -5 -.24 2,055 2,075 2,055 2,883 5,957,920
이베스트스팩6호 (478110) 2,020 -5 -.25 2,020 2,020 2,015 515 1,038,325
KB제29호스팩 (478390) 2,055 5 .24 2,050 2,055 2,040 8,396 17,233,335
미래에셋비전스팩6호 (478440) 2,000 2 .1 2,000 2,000 1,995 3,646 7,291,652
블랙야크아이앤씨 (478560) 3,755 -20 -.53 3,775 3,855 3,700 89,116 332,478,049
대신밸런스제18호스팩 (478780) 2,065 -30 -1.43 2,080 2,105 2,060 19,259 40,015,218
한국제15호스팩 (479880) 2,035 5 .25 2,025 2,045 2,020 5,954 12,091,630
위너스 (479960) 18,440 2330 14.46 16,250 20,300 16,030 4,962,017 92,545,070,645
엔에이치스팩31호 (481890) 2,015 5 .25 2,010 2,015 2,000 5,049 10,159,765
교보16호스팩 (482520) 2,030 5 .25 2,020 2,030 2,015 6,193 12,509,160
삼양엔씨켐 (482630) 17,220 -530 -2.99 17,950 17,950 17,120 191,618 3,337,230,380
미래에셋비전스팩7호 (482680) 1,983 0 0 1,984 1,985 1,974 16,086 31,846,780
대신밸런스제19호스팩 (482690) 2,055 0 0 2,050 2,060 2,035 34,833 71,155,390
하나34호스팩 (484130) 2,025 5 .25 2,015 2,025 2,015 2,055 4,152,870
티엑스알로보틱스 (484810) 24,150 -300 -1.23 24,800 27,100 23,500 7,204,736 182,016,621,050
KB제30호스팩 (486630) 2,025 0 0 2,025 2,035 2,010 15,792 31,926,160
신한제14호스팩 (487360) 1,998 -1 -.05 1,998 2,005 1,996 2,909 5,816,892
키움제10호스팩 (487720) 2,040 -10 -.49 2,040 2,055 2,040 6,908 14,136,505
신한제15호스팩 (487830) 2,020 5 .25 2,010 2,020 2,010 10,847 21,866,460
유진스팩11호 (488060) 2,020 0 0 2,015 2,020 2,015 22,171 44,779,000
교보17호스팩 (489210) 2,005 5 .25 2,000 2,005 1,997 5,707 11,413,220
키움제11호스팩 (489480) 2,000 2 .1 1,995 2,000 1,981 19,949 39,830,482
엘케이켐 (489500) 27,550 150 .55 27,400 28,450 26,300 424,698 11,729,869,450
디비금융제13호스팩 (489730) 1,990 0 0 1,990 1,990 1,986 26,632 52,982,726
KB제31호스팩 (492220) 2,000 3 .15 1,997 2,000 1,995 12,757 25,503,384
유안타제17호스팩 (493790) 1,990 1 .05 1,989 1,990 1,985 15,901 31,625,332
한화플러스제5호스팩 (498390) 1,989 0 0 1,989 1,991 1,984 29,335 58,338,281
글로벌에스엠 (900070) 389 14 3.73 379 390 377 27,692 10,576,627
애머릿지 (900100) 1,241 44 3.68 1,197 1,390 1,186 580,561 752,145,737
이스트아시아홀딩스 (900110) 48 -1 -2.04 49 50 47 5,779,643 277,144,834
씨엑스아이 (900120) 53 0 0 52 53 51 730,773 38,088,056
크리스탈신소재 (900250) 845 -2 -.24 848 852 839 281,235 237,479,007
로스웰 (900260) 539 -11 -2 559 559 539 164,329 89,630,820
헝셩그룹 (900270) 233 -5 -2.1 242 242 231 715,061 167,064,467
GRT (900290) 2,905 -55 -1.86 2,980 3,040 2,865 216,573 637,676,435
오가닉티코스메틱 (900300) 330 0 0 330 335 323 141,136 46,448,446
컬러레이 (900310) 849 7 .83 855 855 829 105,730 89,118,310
윙입푸드 (900340) 1,726 31 1.83 1,689 1,768 1,685 352,485 611,639,113
SBI핀테크솔루션즈 (950110) 4,930 5 .1 4,910 4,950 4,910 2,843 13,962,065
엑세스바이오 (950130) 4,545 -130 -2.78 4,655 4,680 4,445 75,974 346,279,968
잉글우드랩 (950140) 8,730 340 4.05 8,500 8,860 8,360 505,824 4,391,165,925
코오롱티슈진 (950160) 43,450 -1800 -3.98 45,250 45,700 42,400 499,685 21,686,706,750
JTC (950170) 5,090 40 .79 5,050 5,160 4,970 36,421 185,034,230
고스트스튜디오 (950190) 7,320 10 .14 7,310 7,410 7,220 10,597 77,729,970
소마젠 (950200) 3,405 -80 -2.3 3,485 3,495 3,405 7,569 25,937,360
네오이뮨텍 (950220) 1,022 -7 -.68 1,040 1,040 1,012 164,353 167,551,884

Leave a Comment