KOSDAQ 일별 조회 데이터 [1795] (2025-04-08)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 166,800 -11800 -6.61 185,000 189,300 157,900 1,059,177 178,104,025,400
중앙에너비스 (000440) 12,850 380 3.05 12,480 13,060 12,480 10,419 133,355,960
신라섬유 (001000) 1,482 -8 -.54 1,460 1,596 1,378 559,469 836,638,446
안국약품 (001540) 6,430 100 1.58 6,330 6,470 6,330 7,880 50,428,290
무림SP (001810) 1,486 36 2.48 1,450 1,493 1,450 10,436 15,413,168
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,805 -70 -1.81 3,875 3,925 3,800 39,754 151,436,900
삼일기업공사 (002290) 4,700 385 8.92 4,325 5,190 4,290 4,201,550 20,140,646,243
한탑 (002680) 720 -8 -1.1 728 747 720 33,595 24,488,202
신신제약 (002800) 6,020 630 11.69 5,500 6,300 5,380 3,476,082 20,673,894,580
선광 (003100) 14,860 -620 -4.01 15,320 15,350 14,710 96,382 1,434,663,455
대주산업 (003310) 2,715 435 19.08 2,305 2,930 2,260 41,738,753 113,513,144,772
하림지주 (003380) 5,450 150 2.83 5,350 5,530 5,340 141,222 767,959,290
에이스침대 (003800) 24,900 250 1.01 24,850 24,900 24,700 1,186 29,456,700
한국가구 (004590) 4,255 70 1.67 4,220 4,360 4,200 99,068 426,291,082
창해에탄올 (004650) 8,730 40 .46 8,710 8,740 8,690 3,923 34,175,830
대륙제관 (004780) 3,880 145 3.88 3,750 3,960 3,730 101,760 393,034,788
동국산업 (005160) 3,365 60 1.82 3,385 3,440 3,350 70,161 237,795,775
동진쎄미켐 (005290) 26,050 300 1.17 26,700 27,050 25,700 351,087 9,238,915,950
푸드웰 (005670) 4,915 115 2.4 4,805 4,945 4,805 27,755 135,689,034
대원산업 (005710) 7,060 160 2.32 7,050 7,140 6,990 20,786 146,446,880
한일사료 (005860) 3,545 60 1.72 3,510 3,580 3,495 262,879 929,809,595
매일홀딩스 (005990) 9,420 10 .11 9,410 9,460 9,400 2,976 28,057,290
국영지앤엠 (006050) 1,617 205 14.52 1,432 1,710 1,432 4,668,225 7,524,158,718
피제이전자 (006140) 5,160 -20 -.39 5,180 5,240 5,080 11,342 58,630,360
동구바이오제약 (006620) 5,330 240 4.72 5,160 5,340 5,120 216,950 1,133,204,420
서부T&D (006730) 5,440 160 3.03 5,280 5,490 5,280 106,396 574,628,120
보성파워텍 (006910) 2,325 25 1.09 2,325 2,380 2,315 129,438 303,461,735
모헨즈 (006920) 3,560 130 3.79 3,430 3,650 3,295 457,242 1,615,210,685
푸른저축은행 (007330) 8,010 80 1.01 7,870 8,200 7,870 9,979 80,056,995
진양제약 (007370) 6,000 370 6.57 5,720 6,240 5,700 551,221 3,294,605,665
네이처셀 (007390) 28,100 -200 -.71 28,650 29,050 27,000 1,246,091 34,992,448,350
와이엠 (007530) 1,990 9 .45 1,966 2,045 1,966 7,313 14,556,008
대원 (007680) 3,980 255 6.85 3,835 4,040 3,750 33,500 131,961,290
대명소노시즌 (007720) 795 18 2.32 795 808 781 167,637 133,182,689
한일화학 (007770) 11,360 620 5.77 10,740 11,430 10,740 15,100 169,662,925
에스엠코어 (007820) 4,440 70 1.6 4,455 4,515 4,280 162,845 719,882,427
원풍물산 (008290) 457 14 3.16 443 468 443 152,130 68,579,775
원풍 (008370) 3,890 -15 -.38 3,940 3,940 3,865 19,183 74,797,842
부스타 (008470) 3,305 -35 -1.05 3,320 3,425 3,250 13,755 45,745,347
대동기어 (008830) 16,200 100 .62 16,260 17,110 16,200 311,008 5,150,449,705
삼아제약 (009300) 15,900 270 1.73 15,700 16,030 15,630 5,906 93,499,170
포스코엠텍 (009520) 11,240 -200 -1.75 11,750 11,840 10,900 160,863 1,844,311,820
삼보산업 (009620) 3,070 470 18.08 2,750 3,210 2,585 3,169,439 9,509,477,869
이렘 (009730) 976 -3 -.31 981 1,037 970 302,363 298,718,385
엠에스씨 (009780) 5,830 180 3.19 5,700 5,860 5,700 97,973 568,923,510
대한광통신 (010170) 494 -5 -1 499 511 490 440,165 219,108,805
흥국 (010240) 5,110 70 1.39 5,040 5,200 5,040 17,917 91,888,055
아이티센엔텍 (010280) 755 38 5.3 721 770 717 376,857 278,882,571
오리콤 (010470) 7,630 50 .66 7,590 7,880 7,370 148,182 1,137,709,455
경동제약 (011040) 5,490 100 1.86 5,410 5,520 5,400 19,812 108,536,990
형지I&C (011080) 2,490 -40 -1.58 2,590 2,665 2,330 10,045,008 24,855,851,994
유니크 (011320) 3,365 105 3.22 3,260 3,375 3,230 38,990 128,732,821
서한 (011370) 849 1 .12 870 900 833 825,793 720,853,195
세보엠이씨 (011560) 9,750 370 3.94 9,480 9,900 9,480 17,546 169,021,240
뉴인텍 (012340) 451 16 3.68 435 452 435 103,670 46,182,174
원일특강 (012620) 6,690 20 .3 6,670 6,870 6,640 7,896 52,770,620
리드코프 (012700) 3,685 25 .68 3,715 3,720 3,660 13,210 48,584,847
신일제약 (012790) 6,230 160 2.64 6,140 6,280 6,130 29,281 181,559,720
모베이스전자 (012860) 1,383 11 .8 1,388 1,410 1,377 193,653 269,016,224
하이록코리아 (013030) 25,500 400 1.59 25,600 26,050 25,250 35,250 906,898,650
동원개발 (013120) 2,205 -25 -1.12 2,230 2,285 2,190 137,306 303,254,067
아진산업 (013310) 2,810 35 1.26 2,800 2,865 2,785 245,718 692,085,190
CBI (013720) 691 1 .14 690 725 682 57,393 39,867,249
스페코 (013810) 3,385 155 4.8 3,245 3,520 3,245 441,709 1,503,908,894
아가방컴퍼니 (013990) 7,600 -350 -4.4 7,510 8,260 7,260 5,634,239 43,843,398,185
메디앙스 (014100) 3,130 -80 -2.49 3,050 3,395 2,940 539,962 1,713,070,498
원익큐브 (014190) 1,706 93 5.77 1,690 1,770 1,620 1,277,147 2,171,808,896
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,510 -105 -4.02 2,630 2,720 2,370 4,405,782 11,375,396,209
고려제약 (014570) 4,635 20 .43 4,615 4,690 4,585 12,542 57,981,110
성광벤드 (014620) 23,700 1100 4.87 23,300 23,950 22,800 272,078 6,383,396,200
오리엔탈정공 (014940) 4,415 175 4.13 4,440 4,475 4,300 523,533 2,300,889,548
삼륭물산 (014970) 2,740 40 1.48 2,680 2,745 2,680 4,624 12,505,603
코콤 (015710) 3,875 160 4.31 3,720 3,940 3,720 72,343 279,269,804
성우하이텍 (015750) 4,985 5 .1 5,120 5,130 4,960 345,529 1,737,050,463
리더스코스메틱 (016100) 2,230 45 2.06 2,180 2,240 2,180 8,228 18,244,623
SGC E&C (016250) 14,000 90 .65 13,990 14,100 13,890 1,240 17,340,370
큐캐피탈 (016600) 251 7 2.87 242 253 240 1,045,166 255,721,952
디모아 (016670) 6,010 -170 -2.75 6,080 6,250 5,800 67,185 403,410,135
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,265 130 6.09 2,140 2,380 2,070 2,221,040 4,936,524,390
신원종합개발 (017000) 2,930 130 4.64 2,810 2,980 2,760 184,968 532,753,437
인터엠 (017250) 1,015 3 .3 1,012 1,032 1,009 54,007 54,752,783
삼현철강 (017480) 4,255 20 .47 4,235 4,300 4,235 9,470 40,434,595
세명전기 (017510) 4,735 70 1.5 4,730 4,885 4,730 129,877 623,822,858
대림제지 (017650) 6,370 120 1.92 6,250 6,410 6,130 9,994 62,708,120
한국알콜 (017890) 8,790 200 2.33 8,690 8,840 8,660 31,488 275,655,000
유니슨 (018000) 1,038 31 3.08 1,010 1,044 999 1,626,311 1,664,450,199
진로발효 (018120) 17,170 400 2.39 16,900 17,250 16,900 6,548 112,213,250
브이티 (018290) 31,400 400 1.29 31,800 32,250 31,100 228,500 7,223,512,375
삼목에스폼 (018310) 19,360 430 2.27 19,210 19,580 18,940 15,246 295,437,320
우진비앤지 (018620) 869 -20 -2.25 881 889 868 49,204 43,055,472
서울제약 (018680) 3,030 25 .83 3,020 3,095 3,015 7,069 21,454,935
바른손 (018700) 754 2 .27 752 763 746 34,748 26,104,346
베뉴지 (019010) 2,030 30 1.5 2,050 2,050 2,000 6,667 13,415,810
와이지-원 (019210) 5,170 -30 -.58 5,230 5,270 5,090 65,044 336,199,010
일지테크 (019540) 3,580 80 2.29 3,510 3,630 3,490 16,741 59,458,905
SBI인베스트먼트 (019550) 643 14 2.23 630 662 630 305,587 196,867,596
플루토스 (019570) 240 2 .84 238 248 237 444,584 106,553,074
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 967 106 12.31 1,001 1,119 955 3,623,329 3,770,421,309
서연탑메탈 (019770) 3,435 0 0 3,430 3,510 3,370 16,280 56,221,457
에너토크 (019990) 5,070 90 1.81 5,030 5,240 5,030 23,206 119,774,270
대신정보통신 (020180) 1,750 275 18.64 1,481 1,907 1,438 42,246,043 73,864,314,297
대동금속 (020400) 6,120 10 .16 6,170 6,360 6,110 14,691 90,514,940
시공테크 (020710) 6,000 1275 26.98 4,790 6,140 4,580 12,256,728 68,294,020,587
대호특수강 (021040) 908 11 1.23 898 909 898 27,145 24,459,954
대호특수강우 (021045) 2,590 -50 -1.89 2,610 2,610 2,580 654 1,692,310
에이티넘인베스트 (021080) 2,155 30 1.41 2,140 2,225 2,105 761,366 1,655,057,012
KCC건설 (021320) 3,880 35 .91 3,845 4,045 3,845 22,162 87,099,604
한국큐빅 (021650) 2,155 5 .23 2,150 2,175 2,105 20,371 43,418,965
메이슨캐피탈 (021880) 237 1 .42 236 242 230 153,988 36,220,148
TKG애강 (022220) 876 3 .34 871 899 871 64,616 57,229,838
태광 (023160) 20,550 1030 5.28 20,450 20,700 19,820 197,248 4,018,524,200
유진기업 (023410) 3,140 20 .64 3,145 3,340 3,070 697,345 2,232,736,419
제이스코홀딩스 (023440) 1,841 -1 -.05 1,845 1,845 1,770 314,290 570,443,050
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,700 90 1.18 7,620 7,790 7,600 8,053 62,033,540
한국캐피탈 (023760) 545 7 1.3 539 550 539 54,738 29,758,823
플레이위드 (023770) 3,250 160 5.18 3,090 3,265 3,060 14,579 46,307,450
동일스틸럭스 (023790) 1,040 18 1.76 1,040 1,041 1,011 44,868 46,479,829
풍국주정 (023900) 8,410 70 .84 8,420 8,500 8,280 5,567 46,727,770
대한약품 (023910) 25,150 -150 -.59 25,400 25,400 25,000 6,093 153,401,450
흥구석유 (024060) 9,720 110 1.14 9,710 9,910 9,600 140,172 1,370,146,520
KB오토시스 (024120) 3,430 0 0 3,430 3,505 3,395 99,645 342,558,979
한일단조 (024740) 2,110 50 2.43 2,075 2,175 2,075 773,027 1,644,692,778
유성티엔에스 (024800) 1,859 12 .65 1,847 1,887 1,842 31,904 59,094,733
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 11,710 2700 29.97 9,060 11,710 9,020 361,802 3,799,446,335
KBI메탈 (024840) 1,673 7 .42 1,704 1,730 1,665 560,483 951,757,940
HLB이노베이션 (024850) 1,989 -1 -.05 1,991 2,040 1,870 458,641 911,796,436
케이피에프 (024880) 3,600 -15 -.41 3,660 3,705 3,540 82,910 299,314,130
경창산업 (024910) 1,629 20 1.24 1,621 1,664 1,621 256,786 422,237,078
PN풍년 (024940) 6,400 230 3.73 6,200 6,720 6,110 2,556,585 16,410,219,875
삼천리자전거 (024950) 4,245 75 1.8 4,170 4,310 4,170 87,628 371,166,146
시노펙스 (025320) 5,730 -180 -3.05 6,130 6,190 5,700 1,245,769 7,300,144,750
DH오토웨어 (025440) 669 -7 -1.04 676 702 669 185,891 128,045,287
한국선재 (025550) 4,905 -365 -6.93 5,390 5,720 4,745 6,337,261 33,173,027,041
한국정보통신 (025770) 7,450 60 .81 7,390 7,500 7,330 9,511 70,419,250
신라에스지 (025870) 6,810 380 5.91 6,580 6,980 6,500 93,054 630,020,520
케이씨피드 (025880) 3,135 155 5.2 2,980 3,220 2,975 2,166,192 6,767,510,626
동화기업 (025900) 8,050 -150 -1.83 8,320 8,480 8,010 261,104 2,152,500,145
동신건설 (025950) 65,500 1300 2.02 67,900 68,900 61,200 527,086 34,431,906,600
아난티 (025980) 6,250 100 1.63 6,250 6,410 6,100 1,058,041 6,644,243,930
제이에스티나 (026040) 1,540 21 1.38 1,522 1,544 1,497 18,395 28,064,768
특수건설 (026150) 7,210 250 3.59 7,010 7,430 6,930 955,620 6,915,096,690
광진실업 (026910) 2,115 137 6.93 1,978 2,165 1,970 93,348 193,540,494
서울전자통신 (027040) 205 -1 -.49 205 212 204 184,917 38,273,404
코리아나 (027050) 2,250 45 2.04 2,235 2,270 2,210 245,618 549,908,210
아주IB투자 (027360) 2,010 23 1.16 1,996 2,055 1,996 299,181 607,240,818
상보 (027580) 1,097 30 2.81 1,071 1,161 1,070 945,618 1,046,879,071
팜스토리 (027710) 1,175 38 3.34 1,140 1,191 1,140 255,723 299,500,268
대성창투 (027830) 2,365 120 5.35 2,220 2,705 2,145 26,681,166 66,267,459,829
휴맥스홀딩스 (028080) 3,930 240 6.5 4,200 4,430 3,710 3,992,888 16,435,149,603
HLB (028300) 55,800 400 .72 56,400 56,900 55,300 461,730 25,821,865,450
광무 (029480) 2,105 -15 -.71 2,150 2,225 2,085 184,859 393,737,575
코엔텍 (029960) 8,890 0 0 8,890 8,910 8,890 38,905 346,013,455
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 18,240 550 3.11 18,210 18,850 18,100 314,818 5,821,646,225
원익홀딩스 (030530) 3,265 -85 -2.54 3,470 3,505 3,255 1,711,562 5,755,482,563
양지사 (030960) 9,270 -100 -1.07 9,130 9,370 9,040 161,958 1,493,644,220
아이즈비전 (031310) 1,539 49 3.29 1,501 1,539 1,501 23,114 35,090,696
에스에이엠티 (031330) 2,550 5 .2 2,590 2,620 2,545 187,545 483,270,151
오스템 (031510) 1,006 0 0 1,005 1,085 997 105,129 108,616,392
디에이치엑스컴퍼니 (031860) 1,115 -4 -.36 1,119 1,147 1,114 39,786 44,823,207
피에스케이홀딩스 (031980) 33,300 500 1.52 34,150 34,850 33,050 105,684 3,581,946,475
아즈텍WB (032080) 1,466 -17 -1.15 1,541 1,541 1,449 452,635 667,757,420
다우데이타 (032190) 10,820 230 2.17 10,760 11,070 10,160 61,559 665,005,380
삼일 (032280) 2,745 -345 -11.17 3,055 3,255 2,650 2,190,836 6,336,213,802
한국파마 (032300) 13,490 -140 -1.03 13,650 13,830 13,480 11,884 161,887,235
케이엠더블유 (032500) 6,870 -80 -1.15 7,050 7,120 6,870 73,374 512,291,130
TJ미디어 (032540) 4,665 10 .21 4,700 4,700 4,615 3,365 15,697,195
피델릭스 (032580) 1,140 6 .53 1,136 1,183 1,136 257,134 297,461,614
유비케어 (032620) 3,180 10 .32 3,220 3,245 3,160 64,240 205,289,213
소프트센 (032680) 297 12 4.21 288 300 288 546,047 161,559,146
소프트센우 (032685) 7,220 90 1.26 7,130 7,220 6,850 1,932 13,697,250
삼진 (032750) 4,085 125 3.16 3,970 4,400 3,970 343,529 1,432,833,095
엠젠솔루션 (032790) 1,280 -65 -4.83 1,360 1,369 1,250 263,386 341,980,876
판타지오 (032800) 541 18 3.44 533 546 533 202,765 109,545,724
우리기술 (032820) 1,580 15 .96 1,590 1,628 1,561 3,065,834 4,894,529,488
비트컴퓨터 (032850) 4,585 35 .77 4,605 4,720 4,565 57,493 266,747,953
더라미 (032860) 1,382 -8 -.58 1,390 1,415 1,320 37,936 52,302,372
원익 (032940) 3,260 -15 -.46 3,330 3,395 3,260 59,624 198,398,521
동일기연 (032960) 10,260 -30 -.29 10,190 10,400 10,130 4,493 46,090,520
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 800 17 2.17 776 808 776 25,423 20,203,596
제룡전기 (033100) 27,900 650 2.39 27,750 28,600 27,350 98,644 2,749,422,100
디지틀조선 (033130) 1,761 37 2.15 1,790 1,860 1,735 1,279,607 2,301,061,346
엠케이전자 (033160) 6,190 50 .81 6,220 6,500 6,170 88,660 559,144,350
시그네틱스 (033170) 661 3 .46 667 681 659 208,402 139,331,568
모아텍 (033200) 2,735 -25 -.91 2,750 2,750 2,690 3,834 10,365,115
인성정보 (033230) 1,486 11 .75 1,481 1,525 1,481 198,282 297,588,809
코웰패션 (033290) 1,927 55 2.94 1,900 1,980 1,879 50,155 97,267,366
엠투엔 (033310) 1,692 -4 -.24 1,700 1,704 1,669 19,003 31,933,287
제이씨현시스템 (033320) 4,660 200 4.48 4,500 4,740 4,500 301,659 1,412,178,714
좋은사람들 (033340) 680 28 4.29 663 700 657 1,351,358 920,491,070
동성화인텍 (033500) 22,600 950 4.39 22,600 22,850 21,700 598,223 13,420,817,925
파라텍 (033540) 1,461 2 .14 1,459 1,515 1,454 170,731 252,426,085
블루콤 (033560) 3,360 5 .15 3,330 3,435 3,295 17,885 59,516,625
네패스 (033640) 6,530 60 .93 6,680 6,690 6,470 50,207 329,891,000
피노 (033790) 4,945 25 .51 5,250 5,250 4,905 65,113 324,225,635
티비씨 (033830) 928 -10 -1.07 947 956 905 876,437 818,521,131
해성산업 (034810) 5,720 70 1.24 5,700 5,790 5,690 18,956 108,713,515
해성산업1우 (03481K) 6,360 0 0 6,390 6,400 6,250 2,685 17,014,780
조아제약 (034940) 1,016 39 3.99 990 1,020 990 20,661 20,751,477
한국기업평가 (034950) 86,000 -800 -.92 86,100 87,000 86,000 2,452 211,390,350
그래디언트 (035080) 12,770 300 2.41 12,800 12,950 12,640 32,121 409,341,075
프럼파스트 (035200) 7,260 270 3.86 7,000 8,160 6,630 4,643,138 34,745,688,425
골드앤에스 (035290) 438 11 2.58 427 444 415 201,408 86,558,701
기산텔레콤 (035460) 1,959 16 .82 1,944 1,965 1,911 56,630 110,555,368
KG이니시스 (035600) 8,190 50 .61 8,170 8,260 8,010 61,666 501,918,165
솔본 (035610) 3,665 45 1.24 3,645 3,715 3,620 34,393 125,808,022
바른손이앤에이 (035620) 396 5 1.28 391 401 386 101,681 40,049,869
CJ ENM (035760) 57,500 -1000 -1.71 59,000 60,000 57,100 55,309 3,230,311,950
이지홀딩스 (035810) 2,985 35 1.19 2,960 3,020 2,960 148,337 443,581,475
서희건설 (035890) 1,545 33 2.18 1,533 1,549 1,513 300,211 461,934,678
JYP Ent. (035900) 59,900 200 .34 61,200 61,400 59,700 232,730 14,044,909,650
예림당 (036000) 2,425 35 1.46 2,395 2,485 2,300 46,668 113,485,305
아비코전자 (036010) 4,585 125 2.8 4,580 4,650 4,500 25,400 115,979,030
케이티알파 (036030) 3,570 30 .85 3,555 3,600 3,530 33,646 119,892,297
위지트 (036090) 623 -24 -3.71 650 653 623 715,508 455,613,503
SCI평가정보 (036120) 2,115 5 .24 2,080 2,140 2,060 149,140 314,604,439
클라우드에어 (036170) 878 18 2.09 860 885 860 89,658 78,636,024
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,250 400 1.61 25,150 25,300 25,000 2,971 74,480,950
유니셈 (036200) 5,620 -40 -.71 5,760 5,830 5,580 85,097 486,801,320
오상헬스케어 (036220) 12,320 140 1.15 12,320 12,540 12,190 18,015 222,591,525
대성미생물 (036480) 8,080 140 1.76 7,990 8,250 7,950 13,049 105,913,770
SFA반도체 (036540) 2,645 25 .95 2,695 2,750 2,645 391,814 1,054,177,068
영풍정밀 (036560) 10,380 90 .87 10,440 10,610 10,350 13,100 137,134,420
감성코퍼레이션 (036620) 3,615 55 1.54 3,685 3,730 3,540 619,966 2,253,220,852
세종텔레콤 (036630) 526 17 3.34 509 535 490 1,081,084 557,705,912
HRS (036640) 4,890 95 1.98 4,855 4,940 4,835 48,598 237,027,570
KCI (036670) 6,170 180 3.01 6,000 6,180 6,000 13,829 83,916,650
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,305 -26 -1.95 1,330 1,362 1,290 89,446 117,360,266
나이스정보통신 (036800) 16,910 -100 -.59 17,000 17,110 16,880 6,209 105,299,320
에프에스티 (036810) 16,610 250 1.53 16,930 17,280 16,500 83,190 1,406,160,910
솔브레인홀딩스 (036830) 25,900 500 1.97 26,250 26,350 25,750 37,883 985,262,425
진성티이씨 (036890) 7,930 -120 -1.49 8,120 8,230 7,900 139,495 1,121,813,040
주성엔지니어링 (036930) 34,700 650 1.91 35,700 35,800 34,200 440,662 15,332,893,175
파워넷 (037030) 2,005 7 .35 2,010 2,065 2,000 58,170 117,875,586
파세코 (037070) 5,480 20 .37 5,510 5,640 5,470 45,472 251,746,890
한국팩키지 (037230) 1,579 -1 -.06 1,582 1,610 1,561 23,583 37,104,598
인지디스플레 (037330) 1,224 15 1.24 1,210 1,225 1,210 21,530 26,168,176
성도이엔지 (037350) 3,880 60 1.57 3,825 3,960 3,825 31,735 123,640,498
EG (037370) 6,230 70 1.14 6,170 6,290 6,040 51,991 321,075,280
우리엔터프라이즈 (037400) 1,017 28 2.83 990 1,020 990 54,405 54,819,859
희림 (037440) 4,650 90 1.97 4,610 4,760 4,610 120,344 562,587,631
삼지전자 (037460) 8,800 -20 -.23 8,980 9,040 8,760 42,201 374,938,950
쎄니트 (037760) 1,510 37 2.51 1,510 1,510 1,427 37,719 54,828,942
엘컴텍 (037950) 985 -11 -1.1 1,001 1,013 983 1,596,791 1,587,038,565
제일테크노스 (038010) 5,780 50 .87 5,790 5,940 5,740 11,400 66,269,340
루멘스 (038060) 820 -22 -2.61 822 851 820 157,377 130,866,520
서린바이오 (038070) 7,170 500 7.5 6,700 7,320 6,700 229,866 1,639,490,700
에코플라스틱 (038110) 2,395 75 3.23 2,400 2,430 2,345 215,913 515,865,825
마크로젠 (038290) 15,130 70 .46 15,260 15,410 15,050 10,654 161,913,130
레드캡투어 (038390) 9,310 150 1.64 9,160 9,680 9,150 31,737 299,992,020
바이오스마트 (038460) 2,760 30 1.1 2,745 2,840 2,730 77,624 214,636,863
삼표시멘트 (038500) 2,945 65 2.26 2,900 2,985 2,900 138,394 406,871,420
케이바이오 (038530) 268 14 5.51 261 300 258 13,858,460 3,835,560,533
상상인 (038540) 1,830 90 5.17 1,730 1,849 1,675 225,975 406,682,318
위즈코프 (038620) 1,150 85 7.98 1,030 1,259 995 18,962,893 21,971,894,114
에스넷 (038680) 3,840 0 0 3,910 3,910 3,765 53,648 205,271,321
에코바이오 (038870) 3,370 210 6.65 3,165 3,550 3,165 682,676 2,321,758,940
아이에이 (038880) 196 -5 -2.49 205 209 196 1,008,768 203,071,843
파인디지털 (038950) 3,340 135 4.21 3,210 3,455 3,210 4,561 15,298,120
현대에이치티 (039010) 6,760 280 4.32 6,430 6,890 6,430 84,066 565,511,030
이건홀딩스 (039020) 4,000 5 .13 3,995 4,040 3,870 338,253 1,340,857,373
이오테크닉스 (039030) 118,400 1200 1.02 122,100 122,400 117,100 61,777 7,387,801,800
오스코텍 (039200) 29,250 800 2.81 29,000 30,100 28,800 149,351 4,387,762,425
경남스틸 (039240) 8,120 10 .12 8,830 9,710 7,880 24,819,802 217,989,438,985
인포뱅크 (039290) 5,800 10 .17 5,810 6,040 5,800 21,810 128,733,740
세중 (039310) 1,579 9 .57 1,570 1,579 1,541 21,725 33,871,328
한국경제TV (039340) 5,790 -180 -3.02 5,970 5,970 5,680 12,544 72,373,920
케이엘넷 (039420) 2,480 60 2.48 2,405 2,480 2,400 51,695 124,770,735
에스티아이 (039440) 17,900 40 .22 18,390 18,800 17,890 155,930 2,848,569,805
다산네트웍스 (039560) 2,475 25 1.02 2,490 2,575 2,475 128,094 322,424,025
화성밸브 (039610) 8,270 140 1.72 8,260 8,500 8,130 276,620 2,301,993,000
한국정보공학 (039740) 2,900 25 .87 2,875 2,945 2,865 39,756 114,997,560
오로라 (039830) 5,760 40 .7 5,720 5,980 5,700 9,692 56,758,055
디오 (039840) 16,590 490 3.04 16,120 16,590 16,040 26,048 425,294,490
나노엔텍 (039860) 3,090 90 3 3,050 3,150 3,050 74,310 230,434,080
폴라리스AI (039980) 2,220 25 1.14 2,280 2,325 2,195 1,027,583 2,298,004,794
누리플렉스 (040160) 2,495 120 5.05 2,360 2,495 2,275 13,526 32,634,928
YTN (040300) 3,170 35 1.12 3,190 3,260 3,150 252,998 810,726,516
크레오에스지 (040350) 504 4 .8 500 525 495 359,695 182,220,029
정상제이엘에스 (040420) 5,590 20 .36 5,600 5,620 5,560 18,641 104,068,210
SG&G (040610) 1,533 37 2.47 1,496 1,565 1,494 61,816 94,477,462
아이씨디 (040910) 3,850 -25 -.65 3,865 4,040 3,850 64,810 254,237,124
폴라리스오피스 (041020) 4,600 20 .44 4,690 4,780 4,575 575,461 2,684,630,419
우리기술투자 (041190) 5,770 70 1.23 5,800 5,980 5,760 372,885 2,181,571,040
현대에버다임 (041440) 7,380 140 1.93 7,330 7,510 7,280 185,030 1,369,355,355
한국전자인증 (041460) 3,280 45 1.39 3,245 3,340 3,235 101,107 331,587,997
에스엠 (041510) 110,600 700 .64 111,600 112,700 108,000 138,320 15,283,962,300
이엘씨 (041520) 6,310 50 .8 6,260 6,440 6,260 5,840 36,838,270
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 21,400 -250 -1.15 21,700 21,950 21,400 18,902 407,104,900
폴라리스AI파마 (041910) 5,500 210 3.97 5,300 5,530 5,300 14,677 79,957,820
메디아나 (041920) 4,790 -10 -.21 4,810 4,900 4,730 34,937 168,251,482
동아화성 (041930) 4,815 5 .1 4,835 4,895 4,800 45,455 220,591,635
코미팜 (041960) 4,410 335 8.22 4,110 4,415 4,110 248,354 1,071,521,039
카페24 (042000) 47,750 -450 -.93 50,100 50,700 47,650 159,147 7,702,346,250
케이피엠테크 (042040) 219 1 .46 218 223 216 341,001 74,516,761
에스씨디 (042110) 1,399 4 .29 1,385 1,405 1,385 68,424 95,521,149
비츠로테크 (042370) 6,820 70 1.04 6,900 6,920 6,710 50,035 341,852,150
네오위즈홀딩스 (042420) 18,800 50 .27 18,760 19,280 18,550 6,748 127,664,850
링네트 (042500) 4,155 -25 -.6 4,210 4,350 4,140 195,574 829,785,735
라온시큐어 (042510) 1,850 5 .27 1,859 1,881 1,820 254,037 471,413,316
한스바이오메드 (042520) 6,640 -90 -1.34 6,880 6,880 6,330 34,308 222,691,990
새로닉스 (042600) 7,980 50 .63 8,360 8,360 7,950 4,864 39,271,425
상지건설 (042940) 11,720 2700 29.93 11,720 11,720 11,720 143,891 1,686,402,520
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,208 7 .58 1,201 1,213 1,201 19,445 23,437,308
바텍 (043150) 20,150 150 .75 20,050 20,350 20,000 14,700 295,959,400
파루 (043200) 496 -18 -3.5 514 514 493 95,903 47,987,559
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 961 12 1.26 955 978 941 446,211 428,157,410
에쎈테크 (043340) 516 0 0 530 535 513 44,856 23,531,608
디지아이 (043360) 1,856 24 1.31 1,832 1,913 1,812 21,324 39,390,825
피에이치에이 (043370) 9,540 -150 -1.55 9,830 10,060 9,400 33,184 317,820,770
웰킵스하이텍 (043590) 623 -9 -1.42 632 643 610 42,329 26,547,241
지니뮤직 (043610) 1,770 -3 -.17 1,790 1,844 1,769 91,970 164,649,856
국순당 (043650) 4,100 -15 -.36 4,070 4,200 4,070 27,682 114,668,770
서울리거 (043710) 506 -24 -4.53 540 560 503 94,016 48,251,232
자연과환경 (043910) 842 -35 -3.99 899 947 842 21,732,973 19,484,536,268
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 1,065 25 2.4 1,040 1,095 1,001 2,389,732 2,516,646,239
위닉스 (044340) 5,640 240 4.44 5,460 5,680 5,460 64,426 358,245,580
빌리언스 (044480) 438 -13 -2.88 451 453 436 185,327 82,559,211
태웅 (044490) 14,120 -40 -.28 14,290 14,590 14,000 89,874 1,287,231,960
에이치케이 (044780) 1,058 22 2.12 1,036 1,073 1,035 27,679 29,064,993
이글벳 (044960) 4,140 20 .49 4,145 4,220 4,125 29,599 123,551,762
에이치엔에스하이텍 (044990) 14,950 50 .34 14,920 15,580 14,900 3,290 49,389,480
오공 (045060) 2,425 30 1.25 2,395 2,440 2,395 9,325 22,538,955
한양이엔지 (045100) 15,270 20 .13 15,560 15,560 15,190 17,325 266,084,300
성우테크론 (045300) 2,540 -35 -1.36 2,575 2,595 2,520 17,213 44,066,965
토탈소프트 (045340) 10,000 260 2.67 9,770 10,460 9,220 1,292,305 12,777,613,310
대아티아이 (045390) 3,320 30 .91 3,330 3,370 3,270 662,831 2,200,986,322
정원엔시스 (045510) 922 127 15.97 802 973 802 914,879 811,350,798
크린앤사이언스 (045520) 4,385 125 2.93 4,260 4,400 4,260 8,938 38,751,955
에이텍 (045660) 34,300 350 1.03 34,800 35,350 32,750 631,731 21,672,702,450
코아시아 (045970) 2,740 10 .37 2,765 2,850 2,650 20,324 56,134,725
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,070 35 1.72 2,050 2,115 2,040 84,037 175,020,827
HLB파나진 (046210) 1,961 61 3.21 1,910 1,989 1,910 46,725 91,459,131
백금T&A (046310) 2,465 240 10.79 2,230 2,515 2,230 394,944 952,156,600
삼화네트웍스 (046390) 1,152 0 0 1,158 1,193 1,144 114,669 133,667,633
KG모빌리언스 (046440) 3,850 -5 -.13 3,950 3,950 3,815 31,706 122,210,915
서울반도체 (046890) 6,060 20 .33 6,120 6,170 6,050 103,185 629,977,300
우원개발 (046940) 3,680 620 20.26 3,110 3,900 3,065 5,552,210 19,957,783,025
우리로 (046970) 1,137 33 2.99 1,122 1,162 1,115 279,558 318,531,941
한빛소프트 (047080) 1,215 5 .41 1,209 1,221 1,203 28,070 33,931,753
파워로직스 (047310) 4,075 -25 -.61 4,155 4,250 4,050 106,765 442,450,940
이스트소프트 (047560) 18,920 370 1.99 18,660 19,750 18,540 1,313,703 25,181,378,900
코데즈컴바인 (047770) 1,614 103 6.82 1,501 1,630 1,490 850,666 1,352,614,720
초록뱀미디어 (047820) 5,240 50 .96 5,250 5,490 5,160 206,022 1,089,557,120
HLB제약 (047920) 19,360 90 .47 19,400 20,300 19,200 119,336 2,314,102,275
현대바이오 (048410) 9,880 90 .92 9,850 10,120 9,830 162,490 1,620,605,950
유라테크 (048430) 17,200 10 .06 16,420 19,930 15,800 6,031,415 110,536,314,035
대동스틸 (048470) 3,900 195 5.26 3,800 3,955 3,765 211,677 816,316,155
인트론바이오 (048530) 3,600 -20 -.55 3,620 3,750 3,600 101,424 371,481,976
SM C&C (048550) 1,312 -28 -2.09 1,340 1,367 1,310 182,196 241,985,063
TPC (048770) 1,870 -14 -.74 1,885 1,950 1,860 33,158 62,586,712
엔피케이 (048830) 1,020 0 0 1,020 1,027 1,000 26,716 27,042,862
시너지이노베이션 (048870) 2,595 -5 -.19 2,655 2,655 2,555 148,040 383,790,655
대원미디어 (048910) 9,240 320 3.59 9,000 9,280 8,850 106,844 968,147,645
인탑스 (049070) 14,490 -60 -.41 14,710 15,110 14,400 50,734 748,128,215
기가레인 (049080) 483 -3 -.62 485 496 480 73,802 35,789,400
파인디앤씨 (049120) 990 -8 -.8 993 1,029 990 11,152 11,125,556
셀루메드 (049180) 972 -6 -.61 979 1,012 972 186,895 185,296,421
코메론 (049430) 9,660 460 5 9,530 9,920 9,370 146,532 1,420,392,065
SGA (049470) 314 10 3.29 304 333 300 675,262 214,563,265
오픈베이스 (049480) 2,545 -55 -2.12 2,650 2,730 2,505 1,468,883 3,858,164,050
유아이엘 (049520) 3,865 15 .39 3,950 3,950 3,765 82,714 316,518,953
잉크테크 (049550) 3,560 90 2.59 3,600 3,670 3,510 23,748 84,020,495
재영솔루텍 (049630) 673 24 3.7 654 680 654 362,428 242,006,116
고려신용정보 (049720) 9,450 130 1.39 9,330 9,510 9,330 23,281 219,516,875
승일 (049830) 7,380 160 2.22 7,230 7,480 7,190 2,958 21,405,715
미래컴퍼니 (049950) 16,040 230 1.45 16,030 16,610 16,000 28,632 466,751,520
쎌바이오텍 (049960) 12,110 -60 -.49 12,180 12,360 12,040 13,819 168,359,310
비케이홀딩스 (050090) 639 -41 -6.03 850 850 639 1,137,779 865,669,002
캠시스 (050110) 649 -2 -.31 653 671 644 422,300 277,295,141
ES큐브 (050120) 2,450 175 7.69 2,275 2,520 2,275 18,190 44,065,617
에스폴리텍 (050760) 1,625 67 4.3 1,561 1,640 1,561 131,238 209,050,009
아세아텍 (050860) 1,886 16 .86 1,885 1,900 1,877 14,493 27,330,046
쏠리드 (050890) 5,970 50 .84 6,110 6,210 5,850 594,228 3,602,268,680
수산아이앤티 (050960) 20,450 3720 22.24 16,830 21,500 16,780 1,560,692 31,081,282,035
지어소프트 (051160) 8,930 -20 -.22 9,000 9,200 8,930 81,980 739,804,325
토비스 (051360) 15,390 -310 -1.97 16,400 16,400 15,200 236,219 3,650,990,700
인터플렉스 (051370) 7,660 -50 -.65 7,810 7,930 7,640 38,494 299,051,110
피씨디렉트 (051380) 2,430 65 2.75 2,380 2,490 2,380 39,876 97,317,920
YW (051390) 3,550 20 .57 3,550 3,595 3,530 6,605 23,476,185
나라엠앤디 (051490) 3,745 65 1.77 3,740 3,845 3,730 58,198 219,723,165
CJ프레시웨이 (051500) 23,050 750 3.36 22,600 23,250 22,350 47,124 1,079,397,975
큐로홀딩스 (051780) 582 36 6.59 546 592 531 168,038 95,154,143
중앙첨단소재 (051980) 3,560 -200 -5.32 3,930 4,025 3,555 1,351,114 5,024,583,567
에스티큐브 (052020) 6,210 290 4.9 5,900 6,250 5,900 143,484 875,889,155
iMBC (052220) 4,710 -30 -.63 4,695 5,050 4,665 2,578,965 12,441,030,003
현대바이오랜드 (052260) 3,960 55 1.41 3,925 4,015 3,910 45,223 178,668,760
오션인더블유 (052300) 2,705 120 4.64 2,585 2,770 2,580 55,986 149,843,745
코텍 (052330) 8,740 130 1.51 8,710 8,880 8,670 34,631 304,023,070
코나아이 (052400) 45,300 450 1 44,200 48,600 42,450 2,015,062 91,481,278,000
오성첨단소재 (052420) 1,379 -5 -.36 1,393 1,415 1,375 652,879 908,887,417
아이크래프트 (052460) 2,020 -5 -.25 2,005 2,070 2,000 61,461 124,507,040
한네트 (052600) 4,020 25 .63 3,990 4,130 3,940 102,904 412,968,605
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,080 -70 -.98 7,400 7,400 7,050 58,265 422,013,880
아이톡시 (052770) 810 -8 -.98 818 834 805 98,021 79,264,739
액토즈소프트 (052790) 6,300 260 4.3 6,040 6,310 6,030 12,496 77,229,270
아이앤씨 (052860) 1,992 -103 -4.92 2,095 2,145 1,920 80,888 162,477,139
KX하이텍 (052900) 834 -1 -.12 845 855 832 121,717 102,681,406
바이넥스 (053030) 14,270 1380 10.71 13,140 14,780 13,140 1,206,198 17,046,627,110
지에스이 (053050) 2,590 30 1.17 2,570 2,670 2,570 175,573 460,147,580
세동 (053060) 992 -6 -.6 998 1,004 988 90,166 89,720,953
케이엔솔 (053080) 10,290 140 1.38 10,340 10,560 10,240 51,232 534,293,685
프리엠스 (053160) 11,480 480 4.36 10,980 11,620 10,870 146,609 1,651,758,000
금강철강 (053260) 3,760 25 .67 3,765 3,810 3,735 20,605 77,268,675
구영테크 (053270) 2,370 165 7.48 2,205 2,500 2,200 1,113,096 2,664,296,777
예스24 (053280) 3,950 40 1.02 3,920 4,015 3,920 40,982 162,331,925
NE능률 (053290) 2,915 -165 -5.36 3,105 3,185 2,900 1,503,580 4,535,539,083
한국정보인증 (053300) 3,995 55 1.4 3,960 4,040 3,940 67,060 266,912,548
이니텍 (053350) 8,490 -10 -.12 8,600 8,800 8,270 52,529 446,093,005
세코닉스 (053450) 4,940 -70 -1.4 5,050 5,210 4,890 187,585 939,009,142
웹케시 (053580) 16,740 -890 -5.05 16,790 17,500 16,050 1,238,711 20,891,011,740
프로텍 (053610) 20,500 0 0 21,250 21,300 20,400 18,980 395,334,000
태양 (053620) 6,250 0 0 6,250 6,340 6,250 919 5,770,080
삼보모터스 (053700) 3,900 50 1.3 3,880 3,970 3,880 51,080 200,126,784
안랩 (053800) 95,600 -16400 -14.64 115,400 116,200 94,800 1,337,799 142,747,317,150
경남제약 (053950) 640 -2 -.31 649 650 637 176,452 113,123,892
오상자이엘 (053980) 2,905 -15 -.51 2,930 2,965 2,900 66,978 196,527,175
한국컴퓨터 (054040) 4,345 215 5.21 4,120 4,385 4,120 44,522 189,802,839
농우바이오 (054050) 7,140 130 1.85 7,080 7,220 7,050 24,845 177,899,195
삼진엘앤디 (054090) 710 13 1.87 697 720 697 42,230 30,035,670
메디콕스 (054180) 262 2 .77 262 275 260 570,394 152,076,155
이랜텍 (054210) 4,515 15 .33 4,530 4,620 4,460 29,364 132,709,920
비츠로시스 (054220) 327 -4 -1.21 332 341 325 242,405 80,286,528
팬스타엔터프라이즈 (054300) 530 -10 -1.85 542 545 511 191,076 101,616,187
케이피티유 (054410) 3,090 190 6.55 2,845 3,180 2,840 17,599 52,017,832
텔레칩스 (054450) 11,410 -30 -.26 11,650 11,900 11,410 54,013 629,878,115
삼영엠텍 (054540) 4,440 120 2.78 4,445 4,535 4,385 138,913 615,819,733
APS (054620) 5,730 70 1.24 5,610 5,820 5,610 43,963 252,299,430
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,390 50 .79 6,400 6,530 6,300 49,382 315,783,830
키이스트 (054780) 3,835 -30 -.78 3,995 3,995 3,810 38,233 147,880,829
아이디스홀딩스 (054800) 8,430 140 1.69 8,450 8,500 8,400 771 6,498,670
한컴위드 (054920) 2,510 0 0 2,520 2,605 2,500 69,432 176,206,362
유신 (054930) 20,200 -300 -1.46 20,500 20,800 20,000 6,420 130,679,300
엑사이엔씨 (054940) 763 12 1.6 744 779 744 132,860 101,537,968
제이브이엠 (054950) 19,880 -120 -.6 20,050 20,850 19,610 55,625 1,111,275,745
유진로봇 (056080) 6,530 10 .15 6,600 6,720 6,510 93,565 619,294,975
시지메드텍 (056090) 910 1 .11 919 950 902 674,323 624,456,678
에스에프에이 (056190) 20,450 250 1.24 20,300 20,550 20,100 126,872 2,585,676,225
코위버 (056360) 4,920 100 2.07 4,900 5,040 4,875 69,384 343,773,453
신화인터텍 (056700) 1,630 37 2.32 1,581 1,643 1,581 38,237 61,919,642
CNT85 (056730) 667 1 .15 668 676 659 3,830 2,548,632
YBM넷 (057030) 4,460 195 4.57 4,265 4,725 4,120 1,289,476 5,767,011,591
옴니시스템 (057540) 985 72 7.89 930 990 929 1,442,253 1,388,985,968
티사이언티픽 (057680) 720 -9 -1.23 742 768 720 251,625 185,739,185
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,747 17 .98 1,796 1,839 1,675 97,590 170,753,455
KNN (058400) 945 15 1.61 1,000 1,099 930 17,707,891 18,021,176,590
한주에이알티 (058450) 825 -4 -.48 829 850 815 66,625 55,395,781
리노공업 (058470) 175,900 2400 1.38 179,400 181,700 175,000 55,124 9,770,889,150
에스피지 (058610) 19,930 80 .4 20,200 20,550 19,750 124,275 2,493,309,585
엠게임 (058630) 4,510 -90 -1.96 4,625 4,680 4,500 140,814 645,766,282
CMG제약 (058820) 1,937 -58 -2.91 2,010 2,030 1,922 816,204 1,608,130,654
엠로 (058970) 45,550 100 .22 46,900 47,400 44,850 63,116 2,890,551,825
미코 (059090) 8,370 90 1.09 8,500 8,630 8,350 153,931 1,299,945,895
아이컴포넌트 (059100) 5,150 30 .59 5,120 5,250 5,090 14,349 73,531,250
아진엑스텍 (059120) 6,210 110 1.8 6,210 6,370 6,000 54,572 336,718,085
메타바이오메드 (059210) 4,410 -90 -2 4,520 4,620 4,385 345,047 1,547,875,343
해성에어로보틱스 (059270) 5,650 -220 -3.75 5,930 6,090 5,590 155,299 891,151,660
인선이엔티 (060150) 4,415 -35 -.79 4,450 4,575 4,405 57,632 257,440,085
소니드 (060230) 636 -4 -.63 640 665 624 261,959 168,806,494
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,320 -180 -2.4 7,550 7,580 7,300 112,068 834,401,905
뉴보텍 (060260) 1,177 -16 -1.34 1,190 1,193 1,170 63,825 75,487,606
큐렉소 (060280) 7,340 70 .96 7,390 7,600 7,310 98,035 728,962,620
3S (060310) 2,135 65 3.14 2,215 2,450 2,085 16,128,603 37,581,986,351
LS마린솔루션 (060370) 13,540 340 2.58 13,420 13,810 13,380 38,572 524,527,620
동양에스텍 (060380) 1,276 -23 -1.77 1,299 1,299 1,273 35,163 45,402,961
국일신동 (060480) 1,633 -17 -1.03 1,649 1,649 1,568 11,123 18,036,288
에스에이티 (060540) 1,682 54 3.32 1,628 1,739 1,622 520,405 877,027,925
홈센타홀딩스 (060560) 952 -9 -.94 973 994 910 725,087 693,657,860
드림어스컴퍼니 (060570) 1,476 1 .07 1,464 1,510 1,461 97,511 144,075,151
씨티씨바이오 (060590) 6,630 -30 -.45 6,620 6,760 6,600 24,997 166,223,520
KH바텍 (060720) 8,160 -210 -2.51 8,590 8,590 8,160 80,967 675,736,270
영림원소프트랩 (060850) 4,785 -75 -1.54 4,865 4,895 4,765 51,329 246,776,420
DGP (060900) 893 1 .11 892 899 892 10,282 9,189,095
알에프텍 (061040) 3,195 -110 -3.33 3,320 3,340 3,195 67,740 218,630,965
화일약품 (061250) 1,034 11 1.08 1,023 1,052 1,020 116,937 120,924,771
LB세미콘 (061970) 2,915 0 0 2,935 3,020 2,915 70,530 207,989,418
한국첨단소재 (062970) 4,500 -80 -1.75 4,920 4,990 4,475 1,408,790 6,595,695,937
컴투스홀딩스 (063080) 19,060 -250 -1.29 19,680 19,990 19,010 24,179 468,253,830
서울옥션 (063170) 6,580 140 2.17 6,470 6,820 6,400 170,334 1,132,161,400
SM Life Design (063440) 1,387 3 .22 1,378 1,399 1,368 137,217 190,030,001
한국전자금융 (063570) 5,020 -20 -.4 5,040 5,240 5,010 36,994 186,911,140
이엘피 (063760) 1,991 -19 -.95 2,010 2,065 1,949 6,209 12,391,939
인크레더블버즈 (064090) 2,830 10 .35 2,820 2,955 2,790 52,577 149,183,040
홈캐스트 (064240) 2,170 125 6.11 2,080 2,225 2,050 211,894 460,492,567
다날 (064260) 2,530 30 1.2 2,525 2,585 2,525 184,267 470,435,374
인텍플러스 (064290) 8,480 100 1.19 8,510 8,730 8,340 37,947 323,476,570
브리지텍 (064480) 4,705 30 .64 4,690 4,795 4,640 87,370 410,808,427
테크엘 (064520) 2,120 40 1.92 2,075 2,215 2,030 2,937 6,158,950
바이오니아 (064550) 15,190 840 5.85 14,650 15,370 14,520 152,614 2,298,142,800
티씨케이 (064760) 79,600 -1300 -1.61 83,000 83,500 78,900 34,114 2,762,402,200
포니링크 (064800) 989 32 3.34 979 1,042 970 523,681 524,977,962
케이프 (064820) 5,690 240 4.4 5,560 5,750 5,560 59,885 338,685,475
에프앤가이드 (064850) 6,590 170 2.65 6,420 6,600 6,360 24,511 159,065,960
지엔코 (065060) 136 2 1.49 134 139 133 1,504,780 204,038,058
탑엔지니어링 (065130) 3,960 -40 -1 3,950 4,150 3,935 32,391 128,520,940
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,031 10 .98 1,015 1,090 1,015 251,844 262,771,516
신성델타테크 (065350) 54,000 100 .19 55,200 56,000 53,800 130,970 7,200,161,600
위세아이텍 (065370) 13,590 3130 29.92 11,400 13,590 11,130 1,577,241 20,026,141,910
에스아이리소스 (065420) 247 2 .82 245 249 245 174,899 43,161,365
이루온 (065440) 1,445 30 2.12 1,415 1,473 1,415 94,019 135,858,249
빅텍 (065450) 3,695 10 .27 3,710 3,770 3,665 218,420 809,623,685
오리엔트정공 (065500) 14,480 110 .77 14,680 14,830 13,800 6,903,218 98,804,959,670
휴비츠 (065510) 6,860 -40 -.58 6,970 7,040 6,750 84,772 582,674,965
와이어블 (065530) 1,186 -19 -1.58 1,200 1,240 1,115 123,604 145,327,306
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 208 16 8.33 192 215 192 2,019,735 419,782,149
안트로젠 (065660) 20,050 910 4.75 19,000 20,400 19,000 22,816 454,332,400
우주일렉트로 (065680) 25,100 -550 -2.14 25,850 26,500 24,700 51,026 1,297,138,275
파커스 (065690) 937 9 .97 928 965 920 21,311 19,849,189
서호전기 (065710) 22,950 200 .88 23,050 23,350 22,700 11,388 262,725,025
CS (065770) 2,040 155 8.22 1,903 2,090 1,824 1,173,771 2,282,577,314
웰크론 (065950) 1,990 25 1.27 1,963 2,050 1,963 107,480 216,362,250
하츠 (066130) 5,450 320 6.24 5,290 5,600 5,190 308,343 1,669,501,450
큐에스아이 (066310) 7,460 40 .54 7,820 7,820 7,400 26,789 201,845,725
체리부로 (066360) 859 72 9.15 786 900 779 1,163,105 1,002,419,644
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,030 -4 -.39 1,020 1,120 1,020 397,803 424,758,257
우수AMS (066590) 3,000 0 0 3,000 3,045 2,990 87,221 262,174,197
국보디자인 (066620) 16,050 250 1.58 16,980 16,980 15,830 5,619 90,494,620
디티씨 (066670) 2,660 0 0 2,660 2,725 2,650 17,181 45,835,846
테라젠이텍스 (066700) 2,795 -45 -1.58 2,845 2,885 2,750 169,392 475,525,787
씨씨에스 (066790) 1,195 -12 -.99 1,207 1,248 1,186 936,251 1,134,566,367
디에이피 (066900) 2,480 55 2.27 2,425 2,540 2,425 44,683 110,756,130
손오공 (066910) 523 26 5.23 498 545 498 1,977,993 1,047,552,001
한성크린텍 (066980) 1,150 20 1.77 1,133 1,177 1,121 135,990 156,321,618
조이시티 (067000) 1,410 -10 -.7 1,427 1,450 1,406 54,487 77,654,170
이씨에스 (067010) 3,300 20 .61 3,300 3,480 3,125 691,411 2,334,575,917
대화제약 (067080) 13,100 200 1.55 13,230 13,450 12,820 331,966 4,353,290,785
SOOP (067160) 80,600 -1200 -1.47 83,500 84,900 80,600 62,640 5,132,687,250
오텍 (067170) 3,065 70 2.34 2,995 3,150 2,945 85,396 260,721,000
멀티캠퍼스 (067280) 34,450 1200 3.61 33,250 34,700 33,150 11,393 388,697,225
JW신약 (067290) 1,601 152 10.49 1,451 1,630 1,451 1,057,568 1,660,120,511
하나마이크론 (067310) 10,320 60 .58 10,690 10,810 10,200 593,165 6,261,245,045
선바이오 (067370) 6,410 -90 -1.38 6,500 6,510 6,400 11,479 74,506,360
아스트 (067390) 590 45 8.26 548 591 548 476,131 274,640,081
엔브이에이치코리아 (067570) 2,095 -45 -2.1 2,120 2,140 2,070 95,267 199,375,802
HLB생명과학 (067630) 6,440 50 .78 6,460 6,590 6,380 422,457 2,732,047,820
로지시스 (067730) 3,245 -25 -.76 3,300 3,405 3,050 280,654 899,881,172
세진티에스 (067770) 2,250 -5 -.22 2,255 2,400 2,250 11,097 25,187,055
와이엔텍 (067900) 6,040 30 .5 6,030 6,170 6,030 15,881 96,743,920
이글루 (067920) 5,020 80 1.62 5,000 5,060 4,940 70,771 352,754,052
도이치모터스 (067990) 4,230 45 1.08 4,215 4,275 4,185 39,388 166,645,519
팬엔터테인먼트 (068050) 2,210 30 1.38 2,225 2,315 2,190 556,757 1,246,667,339
케이웨더 (068100) 2,775 65 2.4 2,720 2,980 2,720 68,474 192,759,705
다원시스 (068240) 7,880 70 .9 7,890 8,020 7,780 107,973 853,438,435
일신바이오 (068330) 965 2 .21 963 976 950 71,547 69,011,488
셀트리온제약 (068760) 46,900 -250 -.53 47,600 48,350 46,800 88,871 4,213,911,850
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,310 20 .27 7,210 7,360 7,200 22,985 167,712,670
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,700 -410 -3.13 13,220 13,410 12,700 72,834 944,084,450
누리플랜 (069140) 1,699 151 9.75 1,548 1,772 1,517 555,960 919,895,767
유아이디 (069330) 1,748 253 16.92 1,600 1,943 1,555 8,488,128 14,851,108,935
엔텔스 (069410) 3,805 25 .66 3,740 3,875 3,710 23,303 87,629,426
에스텍 (069510) 10,670 -100 -.93 10,770 10,860 10,670 5,520 59,414,450
빛과전자 (069540) 800 -7 -.87 815 844 763 421,338 342,395,619
엑시온그룹 (069920) 1,466 338 29.96 1,465 1,466 1,319 3,293,429 4,788,439,555
엑스큐어 (070300) 2,565 185 7.77 2,390 2,775 2,390 314,516 829,217,967
한솔인티큐브 (070590) 1,825 125 7.35 1,700 1,869 1,700 314,548 565,632,022
인피니트헬스케어 (071200) 4,895 135 2.84 4,805 4,970 4,790 102,711 500,462,937
로체시스템즈 (071280) 13,280 300 2.31 13,090 13,550 12,700 81,454 1,067,625,540
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,260 -10 -.19 5,390 5,430 5,200 22,049 116,942,625
캐스텍코리아 (071850) 1,489 39 2.69 1,450 1,497 1,440 8,828 12,826,898
중앙백신 (072020) 9,480 110 1.17 9,370 9,500 9,310 12,678 119,392,060
우리산업홀딩스 (072470) 2,225 5 .23 2,220 2,280 2,205 7,936 17,716,726
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,669 -31 -1.82 1,684 1,734 1,651 379,450 640,964,114
메가스터디 (072870) 10,350 50 .49 10,300 10,470 10,290 14,027 145,463,255
빛샘전자 (072950) 3,960 -25 -.63 4,200 4,200 3,950 25,884 103,830,425
에이치시티 (072990) 8,410 120 1.45 8,370 8,540 8,310 9,510 80,573,705
케이에스피 (073010) 3,690 190 5.43 3,555 3,715 3,555 112,668 411,200,817
엘엠에스 (073110) 5,980 240 4.18 5,970 7,460 5,740 817,171 5,359,236,370
듀오백 (073190) 3,390 300 9.71 3,150 3,425 3,020 357,450 1,170,633,528
이노와이어리스 (073490) 17,300 0 0 17,650 17,690 17,200 23,578 409,157,155
에프알텍 (073540) 1,397 13 .94 1,384 1,403 1,368 25,107 34,803,599
우리손에프앤지 (073560) 1,350 25 1.89 1,338 1,359 1,320 163,972 220,984,816
리튬포어스 (073570) 691 -5 -.72 696 715 691 290,729 204,404,210
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 895 17 1.94 878 899 871 82,682 73,233,251
원익QnC (074600) 16,100 70 .44 16,500 16,760 16,070 162,040 2,662,792,070
플랜티넷 (075130) 3,825 5 .13 3,610 3,890 3,505 1,631,623 6,122,899,079
동국알앤에스 (075970) 2,585 110 4.44 2,475 2,660 2,475 553,741 1,434,230,931
웰크론한텍 (076080) 1,300 15 1.17 1,280 1,338 1,280 32,502 42,531,977
해성옵틱스 (076610) 838 18 2.2 815 839 812 19,787 16,284,601
덕산하이메탈 (077360) 3,690 55 1.51 3,710 3,745 3,635 95,744 352,986,833
LS증권 (078020) 3,505 10 .29 3,530 3,740 3,500 42,298 151,583,342
유비쿼스홀딩스 (078070) 9,710 50 .52 9,680 9,740 9,480 7,320 70,847,880
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 11,720 230 2 11,740 11,920 11,540 89,985 1,055,483,715
HB테크놀러지 (078150) 1,758 15 .86 1,774 1,849 1,751 1,168,215 2,099,459,760
메디포스트 (078160) 7,850 50 .64 7,930 8,060 7,800 55,213 437,326,030
컴투스 (078340) 38,050 -2150 -5.35 40,800 41,000 37,500 101,454 3,930,642,650
한양디지텍 (078350) 9,350 140 1.52 9,430 9,810 9,300 51,470 490,364,865
휴림에이텍 (078590) 609 1 .16 619 619 580 625,028 375,376,085
대주전자재료 (078600) 80,000 -800 -.99 82,600 83,200 79,800 86,333 7,022,838,950
엔에스이엔엠 (078860) 1,748 99 6 1,651 1,750 1,623 261,010 446,579,477
가온그룹 (078890) 2,680 55 2.1 2,630 2,735 2,630 37,259 99,926,775
와토스코리아 (079000) 5,430 130 2.45 5,320 5,430 5,270 7,610 40,636,270
한창산업 (079170) 6,500 -100 -1.52 6,600 6,670 6,490 5,297 34,721,660
케스피온 (079190) 449 -6 -1.32 450 480 444 92,567 42,073,778
제우스 (079370) 11,950 100 .84 12,300 12,370 11,940 136,887 1,655,920,125
서산 (079650) 1,216 36 3.05 1,180 1,223 1,180 12,868 15,473,521
디이엔티 (079810) 4,845 -60 -1.22 4,995 5,060 4,845 79,778 391,514,356
가비아 (079940) 18,560 100 .54 18,460 18,710 18,320 22,379 412,804,130
인베니아 (079950) 602 24 4.15 578 608 577 47,692 28,529,387
동양이엔피 (079960) 18,510 160 .87 18,550 18,860 18,480 21,314 396,916,430
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,200 -130 -2.44 5,310 5,310 5,200 7,473 39,146,350
모두투어 (080160) 10,410 160 1.56 10,540 10,650 10,380 67,615 709,616,530
제주반도체 (080220) 11,480 20 .17 11,990 12,040 11,350 538,430 6,280,918,890
모다이노칩 (080420) 2,070 -130 -5.91 2,200 2,200 2,070 11,162 23,702,656
성창오토텍 (080470) 3,345 -80 -2.34 3,415 3,415 3,330 7,851 26,499,787
오디텍 (080520) 2,870 -25 -.86 2,885 2,930 2,860 5,831 16,828,790
코디 (080530) 1,156 17 1.49 1,142 1,181 1,139 13,184 15,163,262
오킨스전자 (080580) 4,490 -40 -.88 4,605 4,770 4,450 104,749 479,607,516
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,310 210 6.77 3,085 3,390 3,080 4,503,359 14,746,662,268
성우전자 (081580) 2,585 100 4.02 2,470 2,615 2,470 23,941 61,234,884
옵트론텍 (082210) 1,305 144 12.4 1,161 1,306 1,161 159,645 201,029,061
젬백스 (082270) 29,750 -550 -1.82 28,500 30,800 27,700 738,664 21,531,509,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 5,930 160 2.77 5,940 6,020 5,850 132,163 784,227,610
우리바이오 (082850) 2,060 -25 -1.2 2,115 2,145 2,055 341,915 715,857,812
비츠로셀 (082920) 22,750 100 .44 23,200 23,300 22,200 45,754 1,038,481,300
엘오티베큠 (083310) 7,880 130 1.68 7,850 8,130 7,840 58,057 461,960,285
GST (083450) 15,890 150 .95 16,300 16,490 15,800 159,405 2,569,782,605
이엠앤아이 (083470) 1,025 -28 -2.66 1,053 1,064 1,025 24,079 25,149,299
에프엔에스테크 (083500) 8,220 -120 -1.44 8,450 8,650 8,200 46,632 390,792,010
케이엠 (083550) 2,805 0 0 2,805 2,860 2,775 26,772 75,020,595
인콘 (083640) 273 9 3.41 265 280 265 267,616 73,128,883
비에이치아이 (083650) 15,820 340 2.2 15,960 16,140 15,530 305,451 4,832,334,540
CSA 코스믹 (083660) 664 -21 -3.07 679 682 664 49,226 33,020,962
CG인바이츠 (083790) 2,075 -10 -.48 2,095 2,135 2,010 130,520 267,841,835
아바코 (083930) 12,100 -130 -1.06 12,550 12,670 12,100 113,005 1,394,752,825
휴온스글로벌 (084110) 38,300 50 .13 38,600 39,900 37,800 26,823 1,031,357,025
수성웹툰 (084180) 4,915 40 .82 4,850 4,970 4,800 27,260 131,774,149
유진테크 (084370) 32,600 150 .46 34,000 34,100 32,300 80,324 2,644,108,050
유비온 (084440) 1,211 36 3.06 1,177 1,211 1,153 179,336 213,835,565
랩지노믹스 (084650) 2,050 15 .74 2,065 2,130 2,045 965,612 2,008,880,602
팅크웨어 (084730) 9,380 20 .21 9,480 9,620 9,270 28,210 267,361,215
아이티엠반도체 (084850) 10,030 -90 -.89 10,210 10,630 9,920 37,738 382,902,635
헬릭스미스 (084990) 2,200 15 .69 2,190 2,255 2,180 77,981 173,762,904
차바이오텍 (085660) 10,800 380 3.65 10,560 11,050 10,510 266,571 2,861,347,090
뉴프렉스 (085670) 3,915 0 0 4,000 4,050 3,880 101,819 403,532,120
알티캐스트 (085810) 635 6 .95 629 644 613 315,552 198,420,523
네오티스 (085910) 2,950 20 .68 2,950 2,985 2,935 23,471 69,464,380
바이오톡스텍 (086040) 2,730 5 .18 2,715 2,850 2,690 21,420 58,950,667
진바이오텍 (086060) 3,110 50 1.63 3,065 3,175 3,050 42,398 131,801,278
유니테스트 (086390) 8,800 -310 -3.4 9,320 9,430 8,670 160,292 1,427,904,330
동국제약 (086450) 14,820 150 1.02 14,830 15,010 14,670 121,955 1,809,755,870
에코프로 (086520) 49,650 0 0 51,500 51,500 49,250 584,098 29,362,021,600
비엠티 (086670) 8,080 80 1 8,040 8,290 8,040 6,344 51,820,470
선진뷰티사이언스 (086710) 11,470 290 2.59 11,500 11,720 11,370 80,147 920,402,325
바이오솔루션 (086820) 22,950 700 3.15 22,450 23,950 21,200 53,575 1,188,306,825
이수앱지스 (086890) 4,700 110 2.4 4,700 4,760 4,650 70,739 332,201,542
메디톡스 (086900) 139,200 200 .14 142,400 144,300 139,000 52,422 7,400,571,750
MDS테크 (086960) 996 11 1.12 990 1,028 990 619,174 623,234,882
쇼박스 (086980) 2,890 40 1.4 2,900 2,920 2,845 116,458 335,760,134
펩트론 (087010) 112,000 4600 4.28 111,800 113,800 109,000 248,684 27,787,230,600
모바일어플라이언스 (087260) 1,774 -2 -.11 1,777 1,805 1,760 83,775 149,000,483
픽셀플러스 (087600) 6,600 -20 -.3 6,660 6,850 6,520 29,688 196,530,910
동아엘텍 (088130) 2,860 -80 -2.72 2,915 2,945 2,855 16,689 48,407,620
쏘닉스 (088280) 2,170 -40 -1.81 2,285 2,385 2,170 22,699 50,535,722
이원컴포텍 (088290) 1,400 -39 -2.71 1,439 1,531 1,383 292,454 429,685,918
유라클 (088340) 31,350 50 .16 33,500 33,500 29,100 1,740,370 54,157,265,825
이녹스 (088390) 7,030 30 .43 7,100 7,500 6,900 6,526 46,228,910
에이스테크 (088800) 617 -3 -.48 664 664 611 179,522 111,818,594
동우팜투테이블 (088910) 1,842 -1 -.05 1,843 1,882 1,834 21,436 39,733,013
켐트로닉스 (089010) 20,250 -400 -1.94 21,350 21,450 20,150 260,082 5,386,115,800
테크윙 (089030) 28,650 600 2.14 29,600 30,000 28,300 241,128 7,006,644,525
넥스턴바이오 (089140) 2,245 80 3.7 2,170 2,300 2,170 40,715 90,206,265
케이씨티 (089150) 2,045 10 .49 2,035 2,080 1,999 65,678 133,447,005
THE E&M (089230) 720 -21 -2.83 740 740 706 58,819 42,373,036
나스미디어 (089600) 13,870 -70 -.5 14,000 14,200 13,800 24,235 338,500,580
제이티 (089790) 3,560 10 .28 3,595 3,670 3,515 73,647 263,686,849
유비벨록스 (089850) 5,800 40 .69 5,800 6,000 5,800 51,898 305,440,950
코세스 (089890) 6,180 20 .32 6,220 6,450 6,180 29,170 184,745,955
브이엠 (089970) 10,170 170 1.7 10,290 10,460 9,870 103,433 1,044,487,845
상아프론테크 (089980) 13,990 50 .36 14,020 14,200 13,760 59,759 834,820,915
아이윈 (090150) 803 12 1.52 784 818 784 199,785 161,708,541
로보스타 (090360) 20,500 -100 -.49 20,950 21,300 20,500 47,215 985,111,375
덕신이피씨 (090410) 1,553 33 2.17 1,571 1,580 1,535 374,795 584,972,551
제이스텍 (090470) 4,010 150 3.89 3,750 4,075 3,750 26,611 104,243,430
휴림로봇 (090710) 1,715 -35 -2 1,810 1,825 1,706 2,421,439 4,255,356,815
현대이지웰 (090850) 5,010 30 .6 5,110 5,200 4,895 277,242 1,395,571,429
이엠텍 (091120) 11,440 -60 -.52 11,600 11,970 11,340 168,672 1,950,885,575
S&K폴리텍 (091340) 2,415 50 2.11 2,435 2,480 2,370 27,241 65,962,305
한울소재과학 (091440) 3,495 -185 -5.03 3,900 3,900 3,465 240,224 861,470,610
상신이디피 (091580) 6,960 -50 -.71 7,050 7,230 6,950 53,671 378,178,330
남화토건 (091590) 3,865 125 3.34 3,715 3,940 3,710 33,737 130,181,275
파트론 (091700) 6,600 0 0 6,690 6,700 6,570 115,698 767,267,980
나노캠텍 (091970) 600 30 5.26 570 600 570 62,486 36,694,986
아미코젠 (092040) 3,180 -65 -2 3,280 3,375 3,175 113,929 367,917,999
디엔에프 (092070) 8,890 -270 -2.95 9,430 9,480 8,890 47,013 426,617,315
이크레더블 (092130) 13,960 200 1.45 13,780 13,970 13,780 5,024 69,772,150
서울바이오시스 (092190) 3,010 -10 -.33 3,100 3,110 3,000 12,787 38,823,016
현우산업 (092300) 2,780 190 7.34 2,635 3,100 2,635 2,018,494 5,902,131,545
한라IMS (092460) 7,750 250 3.33 7,650 7,860 7,600 69,447 537,916,595
앤씨앤 (092600) 594 1 .17 597 620 593 38,185 22,992,795
네오팜 (092730) 12,830 50 .39 12,970 12,970 12,400 114,553 1,454,335,695
엑시콘 (092870) 10,920 1120 11.43 10,420 11,400 10,420 167,295 1,804,507,210
빅솔론 (093190) 5,070 130 2.63 4,990 5,110 4,985 17,995 90,800,660
케이아이엔엑스 (093320) 78,200 -100 -.13 80,300 80,900 77,300 53,580 4,213,397,600
풍강 (093380) 2,345 10 .43 2,335 2,480 2,335 19,096 45,477,950
매커스 (093520) 9,760 50 .51 9,800 10,150 9,730 77,364 766,046,200
케이알엠 (093640) 3,180 -125 -3.78 3,355 3,450 3,025 71,277 228,488,418
서원인텍 (093920) 5,130 30 .59 5,180 5,180 5,100 10,910 55,880,070
동운아나텍 (094170) 19,250 -270 -1.38 20,000 20,000 19,000 174,049 3,387,979,670
칩스앤미디어 (094360) 14,190 110 .78 14,400 14,730 14,000 125,231 1,802,909,940
갤럭시아머니트리 (094480) 8,340 0 0 8,360 8,680 8,190 1,314,155 11,113,661,990
일진파워 (094820) 7,800 210 2.77 7,650 8,010 7,640 53,446 416,892,550
슈프리마에이치큐 (094840) 7,170 500 7.5 6,690 7,290 6,540 403,212 2,853,156,790
참좋은여행 (094850) 6,140 100 1.66 6,050 6,300 6,050 252,133 1,553,290,260
네오리진 (094860) 859 -2 -.23 861 861 835 22,578 19,232,527
푸른기술 (094940) 6,910 90 1.32 6,900 7,060 6,850 108,961 757,891,955
제이엠티 (094970) 2,140 40 1.9 2,125 2,170 2,100 108,792 232,520,815
이엠코리아 (095190) 1,985 33 1.69 1,960 1,992 1,940 73,211 143,379,248
웨이브일렉트로 (095270) 4,455 140 3.24 4,270 4,500 4,270 22,381 99,761,151
ISC (095340) 45,550 350 .77 47,150 47,950 45,100 169,087 7,880,671,475
미래나노텍 (095500) 7,200 -140 -1.91 7,400 7,570 7,150 114,906 840,968,375
테스 (095610) 18,000 60 .33 18,550 18,820 17,950 124,312 2,263,425,765
네오위즈 (095660) 21,750 0 0 21,900 22,350 21,750 63,424 1,397,374,925
제넥신 (095700) 3,835 35 .92 3,800 3,925 3,800 89,861 346,239,272
에스에너지 (095910) 1,470 9 .62 1,461 1,495 1,420 42,280 62,148,390
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,330 60 .45 13,420 13,420 13,280 13,634 181,724,330
와이즈넛 (096250) 12,030 2180 22.13 10,030 12,090 9,910 961,842 10,869,929,990
대창솔루션 (096350) 327 2 .62 325 336 321 306,100 99,238,819
씨젠 (096530) 22,550 850 3.92 22,000 23,000 21,950 262,429 5,929,482,425
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 662 -1 -.15 665 675 643 655,980 431,474,589
에이루트 (096690) 1,528 18 1.19 1,510 1,556 1,468 77,902 117,765,472
엘디티 (096870) 2,670 60 2.3 2,610 2,785 2,590 12,542 33,838,705
에코볼트 (097780) 1,065 26 2.5 1,050 1,085 1,034 834,339 888,706,185
윈팩 (097800) 510 6 1.19 510 532 508 447,922 232,619,653
효성오앤비 (097870) 5,920 80 1.37 5,890 6,040 5,840 146,987 872,843,365
한텍 (098070) 32,450 2700 9.08 31,450 33,800 30,500 5,229,642 170,433,946,150
마이크로컨텍솔 (098120) 8,590 130 1.54 8,940 8,940 8,460 92,436 802,781,790
고영 (098460) 12,360 0 0 12,800 12,810 12,230 821,665 10,253,206,540
에스티오 (098660) 2,150 25 1.18 2,125 2,215 2,125 12,127 26,168,870
아이센스 (099190) 13,590 -310 -2.23 13,900 14,220 13,480 102,355 1,409,882,225
SDN (099220) 1,233 33 2.75 1,200 1,270 1,186 1,492,130 1,848,686,466
쎄트렉아이 (099320) 40,600 1000 2.53 40,400 41,300 40,100 39,342 1,597,554,600
브레인즈컴퍼니 (099390) 5,320 10 .19 5,250 5,390 5,020 9,496 49,622,510
동방선기 (099410) 2,950 150 5.36 2,900 2,975 2,820 104,661 304,720,949
바이오플러스 (099430) 6,640 140 2.15 6,730 6,800 6,540 345,577 2,304,342,950
스맥 (099440) 2,595 40 1.57 2,555 2,620 2,505 453,668 1,161,965,067
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 16,260 -140 -.85 16,360 16,780 16,140 16,584 270,657,830
인지소프트 (100030) 15,370 100 .65 15,280 15,430 15,030 3,187 48,383,480
뷰웍스 (100120) 22,300 250 1.13 22,050 22,750 22,000 23,788 531,083,525
동국S&C (100130) 2,055 20 .98 2,050 2,110 2,025 96,848 199,017,529
머큐리 (100590) 3,120 40 1.3 3,100 3,185 3,080 29,095 90,728,535
서암기계공업 (100660) 3,270 50 1.55 3,240 3,380 3,225 36,074 119,236,560
세운메디칼 (100700) 2,250 15 .67 2,235 2,270 2,235 34,617 77,952,622
미래에셋벤처투자 (100790) 4,380 140 3.3 4,395 4,685 4,305 171,915 761,335,565
KS인더스트리 (101000) 2,030 31 1.55 2,005 2,035 1,972 110,578 221,521,969
월덱스 (101160) 16,040 40 .25 16,570 16,710 15,930 60,815 987,129,130
우림피티에스 (101170) 4,510 0 0 4,530 4,645 4,510 67,158 306,115,540
씨큐브 (101240) 4,035 85 2.15 3,975 4,115 3,975 63,240 255,778,345
모베이스 (101330) 2,965 60 2.07 2,915 3,040 2,910 125,811 373,140,808
에코앤드림 (101360) 24,650 250 1.02 25,000 25,650 24,550 123,522 3,108,807,450
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 395 7 1.8 389 404 383 139,780 54,641,485
에스앤에스텍 (101490) 28,500 -300 -1.04 30,000 30,100 28,300 122,502 3,552,145,925
하이드로리튬 (101670) 1,405 -70 -4.75 1,480 1,499 1,400 355,006 512,816,878
한국정밀기계 (101680) 2,810 45 1.63 2,770 2,885 2,770 39,212 111,909,513
위메이드맥스 (101730) 6,600 0 0 6,630 6,880 6,580 36,803 246,840,115
인화정공 (101930) 33,700 1650 5.15 32,700 34,100 32,200 17,850 597,187,050
우양에이치씨 (101970) 17,640 990 5.95 17,230 18,190 17,220 213,446 3,784,473,315
어보브반도체 (102120) 8,940 60 .68 9,280 9,380 8,720 178,984 1,618,822,095
케이옥션 (102370) 3,250 80 2.52 3,180 3,410 3,180 185,707 615,951,800
이엔에프테크놀로지 (102710) 24,650 400 1.65 24,750 25,200 24,450 115,631 2,865,743,475
코오롱생명과학 (102940) 25,800 -50 -.19 26,850 26,850 24,750 58,751 1,499,945,925
에스앤더블류 (103230) 3,380 240 7.64 3,140 3,380 3,140 12,926 42,627,413
우양 (103840) 2,950 60 2.08 2,975 3,080 2,900 214,058 638,590,088
대성파인텍 (104040) 789 -1 -.13 791 819 787 99,215 79,044,198
NHN벅스 (104200) 2,805 20 .72 2,805 2,890 2,785 41,160 116,336,520
디와이피엔에프 (104460) 13,500 50 .37 13,500 14,070 13,410 45,045 617,079,530
티케이케미칼 (104480) 1,370 -2 -.15 1,378 1,413 1,370 119,234 165,712,705
코렌텍 (104540) 5,640 -140 -2.42 6,000 6,020 5,570 20,467 116,495,110
노랑풍선 (104620) 4,585 100 2.23 4,575 4,585 4,485 34,995 158,820,933
원익머트리얼즈 (104830) 17,750 -230 -1.28 19,090 19,090 17,600 43,773 789,737,395
케이엔더블유 (105330) 4,100 55 1.36 3,910 4,170 3,910 128,100 517,779,702
엣지파운드리 (105550) 3,860 -200 -4.93 4,085 4,200 3,635 1,684,632 6,451,400,053
디케이락 (105740) 6,850 30 .44 6,880 7,010 6,800 58,321 402,754,240
포스뱅크 (105760) 5,740 -10 -.17 5,810 5,940 5,730 120,315 700,286,960
케이이엠텍 (106080) 1,716 17 1 1,690 1,729 1,640 88,506 148,989,077
하이텍팜 (106190) 13,260 50 .38 13,500 13,800 13,120 22,388 298,110,940
파인테크닉스 (106240) 1,265 -16 -1.25 1,323 1,370 1,245 759,548 992,162,961
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 13,130 30 .23 14,390 14,390 13,130 9,043 122,138,685
한중엔시에스 (107640) 21,550 500 2.38 21,350 22,400 21,200 40,546 880,065,450
톱텍 (108230) 3,750 -50 -1.32 3,850 3,935 3,690 98,598 372,464,755
대양전기공업 (108380) 14,960 340 2.33 14,850 15,300 14,850 27,390 414,133,395
로보티즈 (108490) 30,600 400 1.32 31,200 32,000 30,550 133,914 4,178,267,050
셀바스AI (108860) 11,630 110 .95 11,830 11,960 11,510 270,034 3,161,382,915
옵티시스 (109080) 11,640 2680 29.91 9,200 11,640 9,150 932,606 10,322,888,615
에스와이 (109610) 3,565 -35 -.97 3,680 3,705 3,565 677,673 2,457,830,545
씨싸이트 (109670) 6,330 240 3.94 6,130 6,400 6,130 12,453 78,668,170
디에스케이 (109740) 3,885 -50 -1.27 3,915 4,040 3,855 17,040 66,691,000
진매트릭스 (109820) 2,255 10 .45 2,245 2,330 2,245 17,610 40,012,155
동일금속 (109860) 8,000 240 3.09 7,760 8,150 7,760 5,176 41,616,110
AP헬스케어 (109960) 400 -17 -4.08 419 431 397 537,710 220,232,931
전진바이오팜 (110020) 2,335 5 .21 2,330 2,445 2,325 19,617 46,453,400
크리스에프앤씨 (110790) 4,135 -70 -1.66 4,175 4,220 4,135 10,720 44,720,605
디아이티 (110990) 12,510 -10 -.08 12,980 13,210 12,330 33,051 420,069,040
남화산업 (111710) 4,920 120 2.5 4,800 5,100 4,800 9,914 48,922,915
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 27,850 550 2.01 28,000 28,450 27,800 123,288 3,460,566,350
와이씨켐 (112290) 17,490 190 1.1 18,000 18,490 17,440 73,600 1,319,781,200
디젠스 (113810) 1,750 45 2.64 1,730 1,808 1,668 2,720,876 4,675,007,865
강원에너지 (114190) 6,030 -40 -.66 6,160 6,440 5,930 65,619 400,700,600
그린생명과학 (114450) 1,479 5 .34 1,456 1,490 1,455 116,987 171,361,167
폴라리스우노 (114630) 475 -3 -.63 475 486 475 138,425 66,218,359
한솔아이원스 (114810) 6,600 -60 -.9 6,890 6,890 6,460 93,815 625,009,890
아이패밀리에스씨 (114840) 18,240 -160 -.87 18,830 19,070 17,920 121,081 2,211,274,060
휴맥스 (115160) 1,248 -79 -5.95 1,313 1,377 1,200 639,149 813,904,683
큐리언트 (115180) 7,600 50 .66 7,800 7,800 7,290 202,808 1,510,943,275
인포바인 (115310) 28,800 -500 -1.71 29,350 31,000 28,350 3,480 100,924,300
우리넷 (115440) 6,110 -10 -.16 6,160 6,320 6,110 72,404 448,235,815
HLB테라퓨틱스 (115450) 7,800 0 0 8,040 8,040 7,710 329,979 2,586,137,065
씨유메디칼 (115480) 580 -3 -.51 579 584 554 58,796 33,728,087
케이씨에스 (115500) 9,790 290 3.05 10,010 10,100 9,670 209,214 2,071,525,405
씨엔플러스 (115530) 311 -7 -2.2 321 326 303 121,484 38,296,793
스타플렉스 (115570) 2,325 -35 -1.48 2,360 2,420 2,325 58,114 137,834,960
이미지스 (115610) 1,589 49 3.18 1,542 1,599 1,521 122,631 191,952,052
알파홀딩스 (117670) 997 17 1.73 984 1,039 981 79,628 79,118,062
티로보틱스 (117730) 10,070 40 .4 10,400 10,450 9,920 475,048 4,822,167,985
모트렉스 (118990) 7,840 40 .51 7,950 8,100 7,510 62,184 493,636,095
포메탈 (119500) 3,180 -45 -1.4 3,265 3,520 3,110 1,046,302 3,465,562,883
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,260 200 3.95 5,260 5,310 5,100 114,453 596,835,790
지엔씨에너지 (119850) 14,700 950 6.91 14,230 15,160 14,230 301,484 4,420,568,330
대정화금 (120240) 12,330 270 2.24 12,010 12,800 12,000 11,426 140,115,390
골프존뉴딘홀딩스 (121440) 4,200 30 .72 4,285 4,285 4,155 83,874 351,919,995
나노신소재 (121600) 51,700 1500 2.99 51,400 52,900 51,000 45,060 2,336,371,350
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,640 41 2.56 1,599 1,647 1,550 1,158,392 1,866,214,039
에스디시스템 (121890) 1,565 15 .97 1,550 1,565 1,549 18,883 29,431,599
제노레이 (122310) 5,200 0 0 5,230 5,300 5,110 12,662 65,357,035
삼기 (122350) 1,039 -10 -.95 1,043 1,080 1,039 69,516 73,460,331
KX (122450) 3,700 -10 -.27 3,770 3,800 3,670 83,365 312,764,665
예스티 (122640) 11,850 330 2.86 12,120 12,120 11,630 32,345 381,636,290
서진오토모티브 (122690) 1,774 -3 -.17 1,777 1,789 1,754 5,667 10,028,646
와이지엔터테인먼트 (122870) 59,100 0 0 60,400 60,700 58,000 182,446 10,769,566,700
와이솔 (122990) 5,650 20 .36 5,630 5,720 5,630 42,499 241,086,370
아이윈플러스 (123010) 1,053 -21 -1.96 1,099 1,127 1,049 287,141 308,190,485
엠에스오토텍 (123040) 2,215 -125 -5.34 2,360 2,400 2,205 392,071 894,383,948
제닉 (123330) 19,090 290 1.54 19,310 19,500 18,850 40,421 772,626,560
코리아에프티 (123410) 4,150 -110 -2.58 4,320 4,385 4,090 333,296 1,394,229,323
위메이드플레이 (123420) 6,100 0 0 6,150 6,310 6,000 29,381 180,623,075
이엠넷 (123570) 2,370 30 1.28 2,360 2,410 2,355 36,289 86,222,180
알톤 (123750) 1,494 23 1.56 1,443 1,495 1,443 13,761 20,206,095
뉴온 (123840) 989 -4 -.4 990 1,029 985 31,172 30,850,792
아나패스 (123860) 18,170 -270 -1.46 20,000 20,000 18,100 35,454 653,176,680
아이티센 (124500) 5,670 -150 -2.58 5,920 5,980 5,640 129,477 741,573,020
태웅로직스 (124560) 2,700 5 .19 2,750 2,785 2,695 129,131 352,886,265
아모그린텍 (125210) 4,945 70 1.44 4,920 5,010 4,820 34,459 168,705,160
비나텍 (126340) 22,450 1050 4.91 21,600 22,650 21,600 16,599 370,681,075
BGF에코머티리얼즈 (126600) 2,520 -55 -2.14 2,580 2,665 2,520 50,973 129,870,735
화신정공 (126640) 1,820 237 14.97 1,610 1,944 1,591 6,749,527 12,236,349,829
하이비젼시스템 (126700) 14,300 0 0 14,570 14,990 13,970 84,959 1,222,746,000
코칩 (126730) 9,870 70 .71 9,880 10,200 9,860 22,765 226,432,190
제이엔케이글로벌 (126880) 3,920 85 2.22 3,890 3,980 3,852 43,118 168,213,820
디엔에이링크 (127120) 7,560 560 8 6,930 7,570 6,890 282,460 2,041,569,355
아시아경제 (127710) 1,520 20 1.33 1,500 1,520 1,430 81,849 121,166,739
화인써키트 (127980) 5,620 190 3.5 5,500 5,870 5,500 2,621 14,667,640
에코캡 (128540) 1,697 41 2.48 1,656 1,735 1,656 206,691 350,238,141
피제이메탈 (128660) 2,930 5 .17 2,935 2,985 2,920 60,065 176,669,115
앱코 (129890) 902 11 1.23 892 925 884 30,510 27,459,709
대성하이텍 (129920) 3,505 -125 -3.44 3,630 3,755 3,485 50,731 181,996,268
GH신소재 (130500) 2,365 0 0 2,375 2,465 2,365 71,329 171,056,392
나이스디앤비 (130580) 4,550 50 1.11 4,500 4,595 4,500 11,619 52,775,367
티피씨글로벌 (130740) 1,958 -42 -2.1 2,000 2,015 1,899 64,209 125,754,491
옵투스제약 (131030) 5,950 -50 -.83 6,020 6,100 5,770 111,915 662,993,860
시큐브 (131090) 779 2 .26 777 796 770 124,085 96,922,288
티엔엔터테인먼트 (131100) 1,506 17 1.14 1,489 1,519 1,453 36,415 54,622,271
딜리 (131180) 908 19 2.14 889 908 889 30,686 27,488,321
대한과학 (131220) 4,250 0 0 4,240 4,305 4,235 8,165 34,675,245
티에스이 (131290) 40,800 400 .99 41,600 42,700 40,700 23,633 979,707,425
알서포트 (131370) 3,920 710 22.12 3,260 4,090 3,225 10,216,501 38,600,883,256
이브이첨단소재 (131400) 1,332 14 1.06 1,318 1,350 1,300 554,533 731,821,967
파인텍 (131760) 806 -24 -2.89 847 853 804 348,062 286,858,925
두산테스나 (131970) 22,700 200 .89 23,350 23,800 22,500 132,956 3,069,543,900
메가엠디 (133750) 2,765 55 2.03 2,615 2,895 2,510 3,696,253 10,155,699,043
이퓨쳐 (134060) 3,920 -175 -4.27 4,095 4,095 3,920 3,652 14,648,869
탑코미디어 (134580) 1,773 -7 -.39 1,787 1,900 1,726 67,801 120,360,045
아셈스 (136410) 7,650 30 .39 7,650 7,780 7,600 9,559 73,282,290
하림 (136480) 2,990 45 1.53 2,950 3,015 2,910 386,743 1,151,592,231
윈스 (136540) 10,870 290 2.74 10,590 10,950 10,590 13,293 143,574,000
나래나노텍 (137080) 3,205 105 3.39 3,100 3,247 3,090 13,055 41,667,962
피엔티 (137400) 36,500 -650 -1.75 38,000 38,300 36,450 139,130 5,203,843,050
넥스트아이 (137940) 573 40 7.5 555 610 545 4,216,985 2,441,772,130
제이씨케미칼 (137950) 3,630 30 .83 3,615 3,660 3,565 34,807 125,476,692
신진에스엠 (138070) 2,320 75 3.34 2,245 2,345 2,245 79,301 182,762,440
오이솔루션 (138080) 8,200 -100 -1.2 8,290 8,470 7,960 56,389 457,463,540
협진 (138360) 617 -27 -4.19 638 649 611 211,936 133,606,304
나이벡 (138610) 17,100 1380 8.78 16,520 17,230 15,900 442,876 7,342,689,650
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,220 0 0 2,250 2,305 2,220 18,427 41,465,085
서플러스글로벌 (140070) 2,320 0 0 2,325 2,410 2,290 33,986 79,531,692
메지온 (140410) 35,600 0 0 36,750 36,800 35,300 116,645 4,193,495,675
카티스 (140430) 2,100 382 22.24 1,722 2,225 1,722 1,961,442 4,079,316,290
대창스틸 (140520) 1,982 7 .35 1,985 2,005 1,950 48,247 95,630,182
알에스오토메이션 (140670) 12,510 -170 -1.34 12,950 13,100 12,460 94,259 1,204,678,790
파크시스템스 (140860) 189,200 -2300 -1.2 191,800 195,000 188,600 24,209 4,622,379,000
비아트론 (141000) 6,350 20 .32 6,420 6,430 6,260 11,887 75,470,450
리가켐바이오 (141080) 94,700 5200 5.81 91,200 96,700 91,100 304,062 28,654,041,200
유니트론텍 (142210) 4,955 -165 -3.22 5,190 5,310 4,955 136,426 691,695,350
녹십자엠에스 (142280) 3,435 -15 -.43 3,500 3,545 3,435 98,994 345,062,529
모아라이프플러스 (142760) 1,188 -10 -.83 1,203 1,236 1,169 38,156 45,458,617
아이디스 (143160) 15,960 60 .38 15,980 16,260 15,430 12,647 202,423,130
사람인 (143240) 17,720 -280 -1.56 17,600 18,250 17,400 185,704 3,314,614,675
영우디에스피 (143540) 561 10 1.81 550 577 550 39,750 22,257,230
지씨셀 (144510) 19,300 -800 -3.98 20,250 20,400 19,210 89,665 1,768,178,815
뉴파워프라즈마 (144960) 4,215 25 .6 4,290 4,390 4,190 77,995 332,272,622
휴젤 (145020) 326,500 3500 1.08 330,000 330,500 321,000 73,091 23,846,858,000
노브랜드 (145170) 5,130 0 0 5,220 5,310 5,120 72,458 378,946,990
율촌 (146060) 1,165 -6 -.51 1,143 1,194 1,143 37,551 44,112,122
비씨엔씨 (146320) 7,830 -70 -.89 8,010 8,690 7,750 26,044 207,280,700
피엠티 (147760) 2,515 -35 -1.37 2,635 2,715 2,460 20,243 51,089,849
제룡산업 (147830) 4,940 45 .92 5,120 5,140 4,865 109,947 549,424,602
세경하이테크 (148150) 5,880 -320 -5.16 6,310 6,490 5,870 810,186 4,881,723,020
알엔투테크놀로지 (148250) 6,350 -110 -1.7 6,460 6,660 6,250 62,794 405,262,815
비큐AI (148780) 1,010 -33 -3.16 1,095 1,095 996 131,927 134,832,668
에이치와이티씨 (148930) 3,800 225 6.29 3,595 3,850 3,570 11,685 43,338,875
아바텍 (149950) 7,770 -110 -1.4 7,960 8,040 7,740 7,179 56,422,650
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,245 20 .47 4,230 4,380 4,200 73,349 313,142,775
KG에코솔루션 (151860) 4,650 50 1.09 4,605 4,700 4,575 83,835 387,775,648
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,730 130 1.97 6,540 6,730 6,540 1,640 10,874,620
우리이앤엘 (153490) 645 2 .31 645 650 638 47,340 30,446,379
옵티팜 (153710) 5,250 40 .77 5,320 5,320 5,200 3,545 18,674,990
아시아종묘 (154030) 1,795 2 .11 1,794 1,837 1,780 102,087 183,620,511
다산솔루에타 (154040) 1,005 -4 -.4 1,006 1,006 983 10,055 10,035,453
와이엠씨 (155650) 3,305 -30 -.9 3,365 3,365 3,220 18,323 60,136,590
엘앤케이바이오 (156100) 6,010 0 0 6,190 6,200 5,980 46,575 281,870,215
아톤 (158430) 5,160 110 2.18 5,180 5,360 5,160 406,164 2,132,951,550
아스플로 (159010) 4,630 -20 -.43 4,710 4,870 4,605 24,594 116,517,135
제로투세븐 (159580) 6,650 250 3.91 6,510 7,100 6,250 4,011,894 27,024,448,380
스킨앤스킨 (159910) 931 -26 -2.72 957 980 925 227,208 216,171,626
하이젠알앤엠 (160190) 26,050 700 2.76 26,400 26,700 25,500 80,793 2,105,260,575
NEW (160550) 1,840 0 0 1,842 1,884 1,820 48,975 90,452,847
싸이맥스 (160980) 9,700 -160 -1.62 9,970 10,080 9,650 56,590 556,839,910
필옵틱스 (161580) 28,500 -200 -.7 29,600 29,900 27,850 513,522 14,750,099,950
신스틸 (162300) 2,130 -50 -2.29 2,190 2,200 2,130 69,123 149,143,345
에어레인 (163280) 16,450 800 5.11 15,850 16,960 15,850 1,415,900 23,434,174,665
핑거 (163730) 11,720 1090 10.25 10,400 12,740 10,230 8,838,334 104,910,028,620
하나머티리얼즈 (166090) 26,650 -300 -1.11 28,350 28,400 26,550 166,661 4,554,984,750
코아스템켐온 (166480) 2,915 120 4.29 2,860 2,940 2,805 120,502 345,719,905
내츄럴엔도텍 (168330) 1,629 108 7.1 1,522 1,639 1,522 115,023 183,226,313
펨트론 (168360) 9,190 460 5.27 9,300 9,780 9,010 271,227 2,535,336,115
엠브레인 (169330) 2,150 -50 -2.27 2,210 2,220 2,150 7,986 17,472,815
현대공업 (170030) 5,500 -20 -.36 5,610 5,960 5,410 1,426,793 8,091,821,000
파이오링크 (170790) 6,600 -180 -2.65 6,790 6,880 6,530 43,157 290,343,275
엘티씨 (170920) 8,600 20 .23 8,670 8,930 8,520 21,677 187,743,160
램테크놀러지 (171010) 3,525 10 .28 3,625 3,695 3,525 69,563 250,274,760
선익시스템 (171090) 36,850 0 0 38,050 38,600 36,700 25,604 960,937,200
라이온켐텍 (171120) 2,220 0 0 2,265 2,270 2,220 28,421 63,653,164
에이엘티 (172670) 7,770 -20 -.26 7,980 8,200 7,700 107,113 853,506,305
오파스넷 (173130) 10,180 -390 -3.69 10,570 11,070 10,010 1,555,115 16,414,139,630
에프엔씨엔터 (173940) 2,880 5 .17 2,895 2,960 2,835 3,264 9,436,700
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 7,500 210 2.88 7,450 7,640 7,290 107,562 800,249,320
휴먼테크놀로지 (175140) 4,770 590 14.11 4,160 4,990 4,050 303,408 1,372,257,337
아이큐어 (175250) 1,496 -21 -1.38 1,517 1,530 1,463 245,557 365,677,770
듀켐바이오 (176750) 11,750 840 7.7 11,100 11,840 11,100 228,277 2,661,719,620
베셀 (177350) 990 -17 -1.69 1,007 1,018 987 193,165 192,220,813
파버나인 (177830) 2,925 55 1.92 2,870 2,945 2,865 20,193 58,503,840
쓰리에이로직스 (177900) 7,710 0 0 8,020 8,190 7,390 467,217 3,659,351,055
서진시스템 (178320) 17,240 -940 -5.17 18,520 18,650 17,240 421,727 7,493,643,570
일월지엠엘 (178780) 3,415 215 6.72 3,250 3,450 3,135 73,068 236,503,655
엠아이텍 (179290) 7,480 200 2.75 7,300 7,510 7,260 106,335 785,053,680
애드바이오텍 (179530) 1,596 62 4.04 1,549 1,657 1,535 34,644 54,769,539
유티아이 (179900) 19,460 -440 -2.21 20,200 20,400 19,300 83,831 1,643,872,250
DXVX (180400) 1,795 -6 -.33 1,804 1,830 1,772 168,821 302,700,829
큐브엔터 (182360) 15,990 -200 -1.24 16,520 16,650 15,620 160,310 2,573,550,005
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 52,000 1400 2.77 52,500 54,300 51,300 111,519 5,892,562,850
엔지켐생명과학 (183490) 1,030 30 3 1,000 1,030 999 214,411 217,676,218
SGA솔루션즈 (184230) 441 -1 -.23 438 462 431 142,301 63,334,661
아이진 (185490) 3,410 110 3.33 3,270 3,525 3,270 169,238 584,668,490
그린플러스 (186230) 6,870 210 3.15 6,700 7,050 6,700 33,953 233,041,780
디티앤씨 (187220) 3,385 70 2.11 3,315 3,520 3,315 254,978 867,693,204
신화콘텍 (187270) 3,250 35 1.09 3,215 3,325 3,215 43,372 141,723,530
HLB제넥스 (187420) 3,250 10 .31 3,290 3,370 3,230 39,742 130,923,467
현대ADM (187660) 1,571 43 2.81 1,529 1,596 1,529 247,666 386,984,529
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,200 200 2 9,900 10,200 9,900 7,763 77,990,930
세니젠 (188260) 2,365 0 0 2,370 2,440 2,305 11,291 26,503,100
인텔리안테크 (189300) 32,400 -350 -1.07 33,650 33,650 32,400 68,885 2,256,097,550
씨이랩 (189330) 5,850 140 2.45 5,670 6,000 5,670 10,096 59,085,015
포시에스 (189690) 2,020 21 1.05 2,010 2,035 2,000 67,949 137,117,605
서전기전 (189860) 3,800 135 3.68 3,670 3,825 3,665 27,246 102,769,065
흥국에프엔비 (189980) 1,765 50 2.92 1,726 1,779 1,726 189,345 333,426,304
나무가 (190510) 11,120 0 0 11,470 11,470 11,100 31,373 351,563,830
코리아에셋투자증권 (190650) 5,690 10 .18 5,820 5,820 5,630 4,765 27,267,880
육일씨엔에쓰 (191410) 1,971 9 .46 1,962 1,988 1,947 29,321 57,738,501
테고사이언스 (191420) 15,790 90 .57 15,870 16,090 14,940 23,143 353,748,840
케이사인 (192250) 9,160 540 6.26 8,890 9,400 8,670 116,941 1,059,903,820
윈하이텍 (192390) 3,325 120 3.74 3,220 3,365 3,205 125,257 412,560,010
오늘이엔엠 (192410) 664 4 .61 661 693 660 34,012 22,788,347
슈피겐코리아 (192440) 25,200 1350 5.66 24,050 25,550 23,700 30,225 745,614,400
링크드 (193250) 404 0 0 407 431 395 93,560 37,768,779
데브시스터즈 (194480) 39,900 1300 3.37 39,100 40,100 38,600 54,736 2,160,060,925
노바렉스 (194700) 9,320 -20 -.21 9,640 9,660 9,300 65,385 620,508,860
마니커에프앤지 (195500) 3,280 45 1.39 3,255 3,580 3,155 755,675 2,519,968,509
HK이노엔 (195940) 33,100 150 .46 33,600 34,100 33,000 120,925 4,046,731,300
에이비프로바이오 (195990) 292 -3 -1.02 297 303 291 508,754 150,341,150
알테오젠 (196170) 360,500 25000 7.45 346,000 368,000 342,000 619,341 220,623,948,500
애니젠 (196300) 8,420 110 1.32 8,320 8,780 8,290 36,945 312,400,050
코아시아씨엠 (196450) 579 9 1.58 567 583 564 79,562 45,278,521
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,468 -27 -1.81 1,460 1,520 1,360 667,265 970,382,737
디지캡 (197140) 2,665 -20 -.74 2,675 2,765 2,590 75,657 201,444,789
엔피디 (198080) 2,010 -15 -.74 2,050 2,075 1,999 91,186 185,517,795
강동씨앤엘 (198440) 1,072 -43 -3.86 1,106 1,130 1,072 24,749 27,405,738
한주라이트메탈 (198940) 733 17 2.37 715 744 710 96,060 69,929,725
케이엔알시스템 (199430) 6,520 -10 -.15 6,600 6,870 6,470 53,614 356,012,735
뱅크웨어글로벌 (199480) 4,190 110 2.7 4,160 4,260 4,110 163,866 688,059,483
레이저옵텍 (199550) 9,370 -70 -.74 9,720 9,890 9,270 644,056 6,143,459,480
바이오인프라 (199730) 5,450 70 1.3 5,540 5,690 5,410 32,851 183,068,080
툴젠 (199800) 29,500 500 1.72 29,050 30,400 29,050 7,569 226,025,200
제일일렉트릭 (199820) 7,500 110 1.49 7,630 7,770 7,430 154,023 1,175,434,090
콜마비앤에이치 (200130) 12,460 40 .32 12,550 12,700 12,430 67,881 852,008,000
텔콘RF제약 (200230) 2,985 40 1.36 3,005 3,030 2,980 16,822 50,581,527
아티스트스튜디오 (200350) 14,770 140 .96 14,760 14,900 14,500 186,757 2,748,640,820
에이팩트 (200470) 2,205 205 10.25 2,065 2,445 2,065 471,304 1,060,207,503
휴메딕스 (200670) 35,100 -1250 -3.44 37,100 37,350 34,450 131,061 4,643,659,850
에이디테크놀로지 (200710) 13,220 170 1.3 13,690 13,900 13,210 68,155 919,681,615
비씨월드제약 (200780) 4,445 -85 -1.88 4,630 4,660 4,410 14,594 65,156,615
미투온 (201490) 1,682 32 1.94 1,650 1,699 1,637 47,876 80,315,276
에이비온 (203400) 5,590 -20 -.36 5,530 5,680 5,350 53,929 297,865,005
유니온커뮤니티 (203450) 2,920 20 .69 2,900 2,945 2,845 31,104 90,343,075
드림시큐리티 (203650) 2,945 10 .34 2,990 3,060 2,940 139,399 419,359,185
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,595 35 1.37 2,555 2,600 2,550 24,189 62,412,320
제이앤티씨 (204270) 12,750 -100 -.78 13,230 13,510 12,590 322,087 4,175,721,190
티쓰리 (204610) 1,565 -31 -1.94 1,586 1,648 1,551 187,207 298,858,856
글로벌텍스프리 (204620) 5,050 215 4.45 5,000 5,120 4,865 1,128,368 5,638,478,235
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 999 9 .91 991 1,006 980 101,352 100,800,824
엑셈 (205100) 1,941 -5 -.26 1,964 2,035 1,933 707,622 1,401,106,450
휴마시스 (205470) 1,318 -2 -.15 1,329 1,374 1,259 1,192,589 1,584,485,038
넥써쓰 (205500) 2,450 -50 -2 2,500 2,580 2,375 209,829 512,688,155
베노티앤알 (206400) 1,970 20 1.03 1,932 1,994 1,879 209,652 404,915,877
덱스터 (206560) 5,610 60 1.08 5,580 5,890 5,530 77,808 442,801,335
바디텍메드 (206640) 15,000 -120 -.79 15,350 15,600 14,910 126,851 1,921,651,350
유바이오로직스 (206650) 10,790 280 2.66 10,750 11,070 10,550 110,622 1,195,746,190
미스터블루 (207760) 869 -7 -.8 877 915 869 198,702 175,728,780
정다운 (208140) 2,590 55 2.17 2,555 2,655 2,555 220,838 572,893,250
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,575 -70 -2.65 2,645 2,645 2,575 4,227 11,040,760
셀바스헬스케어 (208370) 3,975 -15 -.38 4,030 4,180 3,940 233,743 940,885,100
썸에이지 (208640) 327 12 3.81 317 349 317 2,722,663 908,824,026
바이오로그디바이스 (208710) 564 18 3.3 552 581 552 462,968 263,748,345
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 6,840 230 3.48 6,670 6,980 6,640 76,377 519,159,370
캔버스엔 (210120) 2,520 -100 -3.82 2,620 2,690 2,450 183,906 472,594,525
인카금융서비스 (211050) 6,440 -90 -1.38 6,540 6,640 6,400 169,874 1,101,073,050
AP위성 (211270) 10,500 -60 -.57 10,750 10,900 10,440 42,242 450,747,035
네오오토 (212560) 7,710 -290 -3.63 8,000 9,350 7,610 597,557 5,073,907,495
아이에스티이 (212710) 8,570 -40 -.46 8,950 9,170 8,460 270,302 2,387,590,185
덕산네오룩스 (213420) 24,250 -600 -2.41 25,300 25,800 24,150 147,115 3,638,252,000
클래시스 (214150) 55,500 -300 -.54 57,000 57,400 55,000 170,510 9,575,660,050
헥토이노베이션 (214180) 11,400 50 .44 11,360 11,520 11,290 13,991 159,974,980
라파스 (214260) 13,900 280 2.06 13,600 14,340 13,600 9,680 134,798,300
FSN (214270) 1,306 0 0 1,306 1,322 1,287 103,264 134,227,574
케어젠 (214370) 24,650 400 1.65 24,300 25,400 24,300 49,219 1,223,281,500
아이쓰리시스템 (214430) 47,150 450 .96 47,800 49,100 46,650 60,429 2,909,729,300
파마리서치 (214450) 320,000 8000 2.56 322,000 322,500 310,500 70,693 22,435,169,500
미코바이오메드 (214610) 481 2 .42 481 500 478 471,731 230,605,313
디알텍 (214680) 1,755 17 .98 1,756 1,819 1,745 522,380 927,126,391
골프존 (215000) 60,000 1000 1.69 59,300 61,500 58,800 13,106 783,271,400
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,305 5 .15 3,335 3,400 3,275 87,527 291,707,804
메가스터디교육 (215200) 40,950 -250 -.61 41,200 42,100 40,550 29,010 1,197,159,075
우리산업 (215360) 8,690 180 2.12 8,600 8,860 8,440 17,522 150,965,740
우정바이오 (215380) 1,417 5 .35 1,412 1,433 1,397 50,164 71,066,803
토박스코리아 (215480) 3,000 375 14.29 2,620 3,000 2,500 572,186 1,606,533,493
신라젠 (215600) 1,957 13 .67 1,950 1,996 1,938 346,310 680,434,372
이노인스트루먼트 (215790) 437 4 .92 433 451 422 39,131 17,130,820
인크로스 (216050) 6,480 -40 -.61 6,570 6,620 6,400 33,983 220,920,260
제테마 (216080) 7,520 400 5.62 7,170 7,680 7,170 265,191 1,985,645,015
제너셈 (217190) 6,720 30 .45 6,800 7,030 6,670 29,930 203,653,145
넵튠 (217270) 6,660 130 1.99 6,570 6,740 6,430 117,728 773,912,495
싸이토젠 (217330) 3,160 -230 -6.78 3,395 3,395 3,060 130,566 414,539,190
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,510 -10 -.66 1,521 1,530 1,498 34,016 51,412,618
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,110 45 2.18 2,125 2,140 2,045 232,889 485,103,227
원익피앤이 (217820) 1,906 -29 -1.5 1,930 1,970 1,904 196,590 378,465,321
미래생명자원 (218150) 3,740 135 3.74 3,610 3,820 3,610 389,354 1,452,516,714
RFHIC (218410) 12,500 -200 -1.57 12,910 13,060 12,390 133,522 1,688,326,245
타이거일렉 (219130) 10,000 100 1.01 10,010 10,290 9,750 18,572 185,331,385
링크제니시스 (219420) 4,630 30 .65 4,715 4,910 4,630 63,974 304,053,972
디와이디 (219550) 690 32 4.86 688 718 663 521,372 362,080,353
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 20,350 1200 6.27 19,830 21,000 19,650 123,561 2,514,262,655
핸디소프트 (220180) 2,070 -75 -3.5 2,145 2,150 2,065 20,787 43,380,815
켐트로스 (220260) 3,840 60 1.59 3,800 3,935 3,800 88,658 342,750,020
유투바이오 (221800) 3,020 75 2.55 3,010 3,125 2,980 97,926 297,989,230
하이즈항공 (221840) 1,381 -8 -.58 1,389 1,404 1,323 14,550 19,853,415
케이디켐 (221980) 10,620 90 .85 10,530 10,640 10,530 942 9,937,800
코스맥스엔비티 (222040) 3,435 40 1.18 3,395 3,480 3,300 23,075 79,255,455
씨아이에스 (222080) 6,850 100 1.48 6,940 7,000 6,820 226,701 1,564,692,595
팬젠 (222110) 4,505 125 2.85 4,385 4,600 4,305 25,983 115,850,510
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 1,032 32 3.2 1,000 1,054 927 1,003,912 1,001,798,347
심텍 (222800) 17,230 430 2.56 17,690 17,780 16,940 408,211 7,080,558,840
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,530 40 1.15 3,470 3,670 3,470 51,840 186,442,320
드림씨아이에스 (223250) 2,705 40 1.5 2,680 2,745 2,670 59,495 160,958,665
딥마인드 (223310) 2,155 25 1.17 2,130 2,215 2,125 25,547 55,594,485
더코디 (224060) 2,900 -165 -5.38 3,065 3,065 2,870 11,031 32,658,150
에이텍모빌리티 (224110) 21,200 1790 9.22 19,470 22,900 19,100 788,945 16,751,217,075
LK삼양 (225190) 1,757 36 2.09 1,724 1,810 1,724 262,217 463,778,912
제놀루션 (225220) 2,150 55 2.63 2,110 2,200 2,095 18,590 39,347,168
케이엠제약 (225430) 579 36 6.63 544 590 543 81,176 45,568,577
보광산업 (225530) 5,320 100 1.92 5,230 5,540 5,100 620,598 3,275,582,325
넥슨게임즈 (225570) 11,900 -10 -.08 12,030 12,160 11,870 171,780 2,056,760,690
패션플랫폼 (225590) 834 5 .6 829 835 818 88,189 73,074,360
신테카바이오 (226330) 6,230 180 2.98 6,420 6,420 6,110 81,056 505,706,845
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) 6,280 70 1.13 6,350 6,480 6,220 69,121 438,987,205
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 7,730 -440 -5.39 8,470 8,510 7,580 464,944 3,728,806,435
올릭스 (226950) 40,050 -750 -1.84 41,450 41,650 37,350 904,679 35,891,290,100
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 817 -33 -3.88 850 875 810 38,299 31,887,906
엔투텍 (227950) 343 0 0 343 350 343 78,013 26,896,133
동양파일 (228340) 1,778 27 1.54 1,751 1,783 1,750 33,434 59,044,327
레이 (228670) 6,850 -450 -6.16 7,490 7,490 6,840 99,273 705,531,495
지노믹트리 (228760) 14,500 450 3.2 14,440 15,850 14,280 105,682 1,540,530,550
레이언스 (228850) 6,310 -20 -.32 6,330 6,380 6,300 1,905 12,042,370
젠큐릭스 (229000) 1,606 23 1.45 1,583 1,645 1,575 13,365 21,412,180
에치에프알 (230240) 19,730 310 1.6 19,900 20,000 18,150 173,159 3,311,466,765
에코마케팅 (230360) 7,800 160 2.09 7,680 7,900 7,390 83,082 645,506,920
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,630 360 3.88 9,980 10,350 9,500 749,907 7,366,701,110
라온테크 (232680) 7,230 30 .42 7,400 7,550 7,195 76,927 564,831,040
시큐센 (232830) 1,991 -29 -1.44 2,025 2,135 1,989 121,985 247,387,127
폴라리스세원 (234100) 971 -15 -1.52 978 1,000 971 58,838 57,900,066
에스트래픽 (234300) 3,590 45 1.27 3,645 3,660 3,535 87,160 313,870,735
헥토파이낸셜 (234340) 14,300 1370 10.6 13,420 14,490 13,080 165,879 2,310,252,810
녹십자웰빙 (234690) 7,720 60 .78 7,750 7,880 7,600 48,978 377,720,750
자이글 (234920) 3,015 -50 -1.63 3,065 3,240 3,010 11,358 34,919,205
메드팩토 (235980) 2,900 45 1.58 2,860 2,980 2,855 146,850 427,517,264
슈프리마 (236200) 26,050 -850 -3.16 27,450 27,700 25,550 70,247 1,843,041,600
엔비티 (236810) 2,835 -55 -1.9 2,940 2,950 2,835 119,441 344,292,985
에스티팜 (237690) 72,800 5500 8.17 68,600 74,300 67,700 145,962 10,335,688,950
피앤씨테크 (237750) 3,615 45 1.26 3,570 3,655 3,505 17,305 61,650,230
플레이디 (237820) 5,110 60 1.19 5,080 5,260 5,080 63,551 328,107,810
클리오 (237880) 18,010 -380 -2.07 18,620 18,840 17,950 85,780 1,568,898,245
앤디포스 (238090) 2,005 28 1.42 1,979 2,075 1,978 48,235 97,505,945
얼라인드 (238120) 3,045 0 0 3,045 3,055 3,000 22,215 67,265,865
비피도 (238200) 3,080 70 2.33 3,010 3,110 2,905 21,813 65,370,805
힘스 (238490) 3,260 70 2.19 3,200 3,265 3,200 9,281 30,031,960
이스트에이드 (239340) 1,314 32 2.5 1,333 1,335 1,284 44,699 58,685,837
에이치엘사이언스 (239610) 11,540 -130 -1.11 11,900 12,100 11,530 5,615 65,270,780
피엔에이치테크 (239890) 5,200 50 .97 5,260 5,390 5,200 63,714 336,523,180
동방메디컬 (240550) 9,990 -760 -7.07 11,020 11,130 9,930 1,799,675 18,760,536,480
유진테크놀로지 (240600) 4,120 -10 -.24 4,145 4,265 4,110 18,625 77,477,220
원익IPS (240810) 21,550 -850 -3.79 22,950 23,200 21,400 307,529 6,786,254,450
DSC인베스트먼트 (241520) 5,890 460 8.47 5,320 6,230 5,240 18,041,873 104,401,194,275
유니테크노 (241690) 2,875 40 1.41 2,850 2,915 2,835 84,854 242,196,512
코스메카코리아 (241710) 42,950 450 1.06 43,800 44,050 42,600 55,900 2,424,135,125
메카로 (241770) 10,250 170 1.69 10,090 10,350 9,930 13,320 135,219,730
티이엠씨씨엔에스 (241790) 4,710 0 0 4,750 4,900 4,700 44,645 212,675,560
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,250 110 1.35 8,210 8,540 8,170 55,162 459,057,555
나무기술 (242040) 1,358 24 1.8 1,332 1,362 1,310 156,328 209,474,353
휴온스 (243070) 23,800 -150 -.63 23,950 24,500 23,800 17,379 418,579,900
신흥에스이씨 (243840) 3,995 -10 -.25 4,175 4,175 3,935 94,584 379,690,899
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,482 -8 -.54 1,489 1,527 1,450 119,797 178,719,904
TS인베스트먼트 (246690) 1,235 25 2.07 1,199 1,276 1,184 2,423,247 2,995,339,720
티앤알바이오팹 (246710) 3,680 -90 -2.39 3,890 3,890 3,515 133,814 485,987,695
아스타 (246720) 5,260 40 .77 5,180 5,300 5,180 3,292 17,306,440
SCL사이언스 (246960) 7,650 60 .79 7,650 7,980 7,530 11,578 88,391,325
에코프로비엠 (247540) 94,800 2200 2.38 95,400 97,100 93,700 370,051 35,371,747,400
나노씨엠에스 (247660) 4,900 60 1.24 4,845 5,000 4,805 15,078 73,590,335
보라티알 (250000) 10,190 90 .89 10,180 10,290 10,100 54,311 553,654,090
모비스 (250060) 2,215 15 .68 2,200 2,260 2,190 168,846 376,139,527
예선테크 (250930) 424 2 .47 422 430 422 53,945 22,850,839
바이오에프디엔씨 (251120) 12,750 490 4 12,340 13,000 12,340 19,121 243,017,420
와이엠티 (251370) 8,190 120 1.49 8,100 8,340 7,870 52,948 427,332,295
브이원텍 (251630) 3,780 -45 -1.18 3,800 3,885 3,770 20,350 77,817,572
펌텍코리아 (251970) 50,100 -1400 -2.72 52,600 54,500 49,950 60,992 3,089,060,550
세화피앤씨 (252500) 757 -13 -1.69 773 783 756 331,231 254,244,329
샘씨엔에스 (252990) 4,000 35 .88 4,040 4,150 3,975 68,906 279,504,835
스튜디오드래곤 (253450) 46,000 -650 -1.39 47,050 47,500 45,800 70,841 3,289,514,050
네오셈 (253590) 8,640 40 .47 8,950 9,150 8,610 261,158 2,306,325,580
수젠텍 (253840) 5,150 120 2.39 5,070 5,250 5,070 83,373 430,044,890
자비스 (254120) 1,531 41 2.75 1,500 1,535 1,490 99,608 150,949,622
미래반도체 (254490) 9,560 -160 -1.65 9,920 10,100 9,560 22,328 219,216,410
SG (255220) 2,015 50 2.54 2,020 2,110 1,994 1,334,857 2,723,974,088
야스 (255440) 6,800 50 .74 6,700 6,860 6,570 8,048 54,122,840
한독크린텍 (256150) 5,640 -50 -.88 5,690 5,770 5,600 9,943 56,147,500
포인트엔지니어링 (256630) 1,188 15 1.28 1,154 1,224 1,154 16,158 18,943,235
한국비엔씨 (256840) 3,630 -10 -.27 3,710 3,745 3,620 152,334 560,522,511
케이피에스 (256940) 9,200 130 1.43 9,200 9,430 9,030 121,814 1,126,686,795
피엔티엠에스 (257370) 2,710 -5 -.18 2,725 2,800 2,700 16,928 46,207,000
실리콘투 (257720) 27,000 600 2.27 27,350 27,950 26,900 756,354 20,682,627,400
케일럼 (258610) 1,920 300 18.52 1,622 1,987 1,598 528,858 950,972,077
소프트캠프 (258790) 1,846 0 0 1,842 1,876 1,744 2,127,914 3,844,599,542
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,350 -50 -.68 7,480 7,580 7,300 35,860 265,191,040
알리코제약 (260660) 4,390 80 1.86 4,405 4,505 4,350 159,840 706,280,640
씨티케이 (260930) 3,810 15 .4 3,850 3,945 3,750 57,450 219,737,665
에스앤디 (260970) 63,000 1900 3.11 63,000 63,300 60,900 26,077 1,618,745,350
덴티스 (261200) 6,040 110 1.85 6,010 6,120 5,950 58,368 351,403,280
차백신연구소 (261780) 2,475 -55 -2.17 2,540 2,600 2,410 102,808 258,888,390
에이프로 (262260) 4,550 -15 -.33 4,625 4,695 4,550 27,437 125,704,009
아이퀘스트 (262840) 2,200 45 2.09 2,155 2,265 2,155 27,413 60,904,187
디케이앤디 (263020) 2,915 30 1.04 2,885 3,000 2,885 57,172 168,883,951
유틸렉스 (263050) 1,393 3 .22 1,377 1,505 1,377 38,476 54,487,124
덕우전자 (263600) 3,950 -115 -2.83 4,065 4,150 3,950 82,405 333,033,970
디알젬 (263690) 5,100 0 0 5,150 5,230 4,995 19,046 96,575,525
케어랩스 (263700) 2,050 35 1.74 2,035 2,100 2,035 10,923 22,546,129
디앤씨미디어 (263720) 16,800 -210 -1.23 17,550 17,610 16,800 48,009 823,866,750
펄어비스 (263750) 30,900 150 .49 31,600 31,650 30,700 107,983 3,368,247,875
유에스티 (263770) 1,928 -2 -.1 1,930 1,950 1,900 7,056 13,496,561
데이타솔루션 (263800) 4,095 25 .61 4,085 4,190 4,075 51,830 213,377,982
상신전자 (263810) 2,920 35 1.21 2,890 2,940 2,810 51,313 149,581,320
지니언스 (263860) 12,900 -560 -4.16 13,460 13,850 12,580 124,807 1,633,802,765
휴엠앤씨 (263920) 980 -14 -1.41 986 994 969 9,598 9,396,872
유비쿼스 (264450) 6,960 -40 -.57 6,990 6,990 6,790 49,170 338,996,220
씨앤지하이테크 (264660) 11,870 60 .51 12,030 12,210 11,810 64,931 775,667,375
이랜시스 (264850) 4,000 -10 -.25 4,080 4,175 4,000 160,196 651,917,238
AP시스템 (265520) 15,600 -60 -.38 16,000 16,310 15,600 44,347 703,016,710
영화테크 (265560) 7,350 130 1.8 7,160 7,430 7,160 37,548 273,934,180
엔에프씨 (265740) 4,545 45 1 4,615 4,650 4,510 32,936 151,125,000
나인테크 (267320) 3,185 55 1.76 3,280 3,325 3,035 1,898,355 6,063,561,115
배럴 (267790) 4,210 5 .12 4,205 4,225 4,165 4,684 19,643,881
매일유업 (267980) 35,950 -250 -.69 36,200 36,400 35,550 7,390 264,962,825
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,001 -22 -2.15 1,015 1,061 989 1,165,339 1,186,260,909
에브리봇 (270660) 12,670 0 0 12,860 13,240 12,670 26,222 339,019,960
뉴트리 (270870) 4,995 -195 -3.76 5,200 5,250 4,995 26,176 132,224,035
팸텍 (271830) 1,416 -21 -1.46 1,430 1,454 1,414 21,096 30,097,361
케이엔제이 (272110) 14,470 160 1.12 14,680 14,960 14,300 24,145 352,573,665
이녹스첨단소재 (272290) 20,100 170 .85 20,400 20,600 19,980 139,849 2,830,860,715
와이즈버즈 (273060) 888 28 3.26 868 950 856 3,781,051 3,450,477,691
와이엠텍 (273640) 8,780 -160 -1.79 9,420 9,420 8,580 19,330 172,096,170
켄코아에어로스페이스 (274090) 10,460 310 3.05 10,360 10,740 10,270 106,367 1,111,997,790
이노시뮬레이션 (274400) 4,000 -55 -1.36 4,295 4,295 3,960 29,109 117,116,480
에스에스알 (275630) 2,975 -80 -2.62 3,055 3,055 2,965 24,365 72,871,854
스코넥 (276040) 4,180 175 4.37 4,005 4,290 3,970 79,885 326,448,485
제주맥주 (276730) 1,996 -3 -.15 1,983 2,040 1,981 25,631 51,359,234
린드먼아시아 (277070) 4,900 305 6.64 4,580 5,270 4,520 1,204,045 5,985,822,469
인산가 (277410) 1,192 -3 -.25 1,196 1,210 1,181 69,261 82,440,418
레인보우로보틱스 (277810) 240,500 -6500 -2.63 252,500 255,500 239,000 153,088 37,527,534,750
티에스아이 (277880) 5,610 -60 -1.06 5,770 5,830 5,540 73,584 419,862,855
천보 (278280) 31,150 -250 -.8 31,850 32,500 30,950 21,736 685,043,100
HLB바이오스텝 (278650) 1,610 -1 -.06 1,615 1,656 1,603 165,445 269,170,476
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 12,310 -140 -1.12 12,660 12,880 12,210 273,668 3,409,952,120
금양그린파워 (282720) 8,060 -120 -1.47 8,180 8,430 8,060 18,646 152,644,450
코윈테크 (282880) 11,650 -280 -2.35 12,100 12,200 11,570 30,718 363,333,040
카이노스메드 (284620) 1,110 30 2.78 1,081 1,144 1,075 43,612 48,050,999
노바텍 (285490) 22,750 4690 25.97 18,060 23,450 17,930 4,150,290 91,858,036,175
진영 (285800) 2,340 402 20.74 2,025 2,340 1,946 1,241,127 2,759,134,040
나노브릭 (286750) 2,240 20 .9 2,280 2,280 2,200 66,842 149,676,505
브릿지바이오테라퓨틱스 (288330) 8,000 340 4.44 7,950 8,060 7,500 810,898 6,322,092,445
에스퓨얼셀 (288620) 7,510 -70 -.92 7,550 7,840 7,510 9,649 73,154,180
모아데이타 (288980) 964 39 4.22 926 970 926 177,498 168,823,134
아이스크림에듀 (289010) 2,940 260 9.7 2,670 3,300 2,535 5,755,642 16,990,064,959
SV인베스트먼트 (289080) 1,313 33 2.58 1,284 1,334 1,284 100,676 132,171,525
자이언트스텝 (289220) 4,865 15 .31 4,865 5,010 4,825 28,826 141,206,162
웨이비스 (289930) 6,810 180 2.71 6,820 7,100 6,700 68,304 470,649,020
트윔 (290090) 6,980 0 0 7,020 7,170 6,980 3,513 24,849,975
DH오토리드 (290120) 2,295 60 2.68 2,235 2,415 2,235 6,759 15,678,240
휴네시온 (290270) 3,300 85 2.64 3,225 3,365 3,225 16,306 53,574,605
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,745 -5 -.29 1,750 1,750 1,710 5,226 9,103,709
디케이티 (290550) 6,480 -70 -1.07 6,690 6,770 6,450 36,607 241,404,670
신시웨이 (290560) 6,240 -30 -.48 6,330 6,460 6,080 8,824 55,576,490
엘앤씨바이오 (290650) 18,950 -360 -1.86 19,350 19,710 18,870 105,271 2,016,656,235
네오펙트 (290660) 821 -1 -.12 822 823 801 24,220 19,840,011
대보마그네틱 (290670) 9,780 10 .1 9,800 10,500 9,760 12,710 126,669,850
소룩스 (290690) 3,245 -130 -3.85 3,445 3,470 3,245 629,094 2,097,193,822
푸드나무 (290720) 2,080 -70 -3.26 2,150 2,220 2,080 24,533 51,911,350
액트로 (290740) 5,490 30 .55 5,490 5,540 5,330 5,314 28,804,890
엔피 (291230) 1,503 8 .54 1,499 1,577 1,494 58,447 88,371,847
압타머사이언스 (291650) 858 -6 -.69 872 886 857 126,225 109,715,483
핀텔 (291810) 1,975 23 1.18 1,971 2,050 1,971 13,295 26,876,890
카카오게임즈 (293490) 13,420 -540 -3.87 14,100 14,220 13,420 282,694 3,865,545,750
나우IB (293580) 1,175 27 2.35 1,148 1,280 1,140 7,621,760 9,264,400,099
압타바이오 (293780) 6,750 -10 -.15 7,000 7,000 6,720 42,367 288,511,850
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,305 -45 -1.34 3,360 3,490 3,250 32,675 109,763,490
쿠콘 (294570) 23,250 950 4.26 25,000 26,900 22,750 1,141,020 28,600,883,450
서남 (294630) 2,600 60 2.36 2,590 2,640 2,550 100,622 261,159,292
에이치브이엠 (295310) 16,960 130 .77 17,060 17,550 16,710 99,307 1,699,805,040
이노룰스 (296640) 7,940 1330 20.12 6,610 7,940 6,610 404,138 3,009,254,375
씨에스베어링 (297090) 4,500 -25 -.55 4,530 4,730 4,475 45,329 206,572,631
알로이스 (297570) 758 13 1.74 751 770 727 262,586 195,651,106
HB솔루션 (297890) 2,125 20 .95 2,150 2,190 2,090 287,639 614,260,622
에스씨엠생명과학 (298060) 1,025 11 1.08 1,044 1,075 1,011 91,664 94,298,757
에이비엘바이오 (298380) 51,000 6750 15.25 51,000 52,600 46,350 8,076,676 402,896,953,450
더네이쳐홀딩스 (298540) 9,080 40 .44 9,040 9,220 8,950 36,309 329,518,710
슈어소프트테크 (298830) 4,090 0 0 4,140 4,280 4,070 217,144 905,915,879
하나기술 (299030) 18,400 -480 -2.54 18,950 19,290 18,400 17,909 334,997,340
더블유에스아이 (299170) 1,488 30 2.06 1,458 1,528 1,458 105,508 157,516,352
셀리드 (299660) 3,165 -35 -1.09 3,210 3,335 3,035 324,328 1,036,930,047
위지윅스튜디오 (299900) 1,001 43 4.49 961 1,019 961 665,769 665,638,199
플리토 (300080) 17,630 720 4.26 17,450 18,310 17,140 66,381 1,179,054,330
라온피플 (300120) 3,585 20 .56 3,630 3,775 3,580 45,274 166,900,535
바이브컴퍼니 (301300) 4,200 145 3.58 4,060 4,345 4,060 34,724 145,846,693
이노메트리 (302430) 8,750 350 4.17 8,530 8,920 8,400 87,143 759,388,815
리메드 (302550) 3,200 45 1.43 3,155 3,270 3,155 53,974 173,888,660
지니틱스 (303030) 862 41 4.99 826 862 819 53,009 44,301,449
프로티아 (303360) 2,985 -40 -1.32 3,020 3,020 2,920 25,563 75,593,240
이노뎁 (303530) 6,260 0 0 6,150 6,420 6,150 7,912 49,687,010
동국생명과학 (303810) 9,030 -170 -1.85 9,250 9,370 9,020 148,070 1,355,884,605
솔트룩스 (304100) 30,700 2250 7.91 29,600 33,300 29,100 4,106,137 129,252,873,825
에스바이오메딕스 (304360) 23,150 50 .22 24,600 25,350 23,050 210,788 5,033,646,400
피플바이오 (304840) 2,575 105 4.25 2,480 2,635 2,455 82,823 210,111,391
마이크로디지탈 (305090) 9,180 380 4.32 8,910 9,300 8,800 74,005 665,304,670
에스제이그룹 (306040) 3,895 90 2.37 3,805 4,050 3,800 49,088 194,667,755
네온테크 (306620) 2,070 0 0 2,135 2,150 2,040 167,333 351,432,595
아이엘사이언스 (307180) 2,645 20 .76 2,625 2,675 2,590 49,507 129,919,285
원바이오젠 (307280) 1,028 28 2.8 1,000 1,033 999 98,373 99,475,790
국전약품 (307750) 2,855 5 .18 2,870 2,935 2,845 24,763 71,050,240
비투엔 (307870) 860 21 2.5 839 879 830 138,114 117,169,922
컴퍼니케이 (307930) 4,725 45 .96 4,685 4,785 4,685 40,160 190,274,400
바이젠셀 (308080) 3,210 235 7.9 2,960 3,255 2,960 134,044 417,694,023
형지글로벌 (308100) 11,620 0 0 0 0 0 0 0
셀비온 (308430) 16,630 170 1.03 17,170 17,290 16,500 155,641 2,618,991,240
오하임앤컴퍼니 (309930) 1,922 24 1.26 1,880 1,970 1,880 68,037 130,832,781
LB인베스트먼트 (309960) 3,595 100 2.86 3,500 3,620 3,500 110,463 393,640,870
애니플러스 (310200) 3,095 -135 -4.18 3,305 3,340 3,090 298,204 948,816,607
보로노이 (310210) 103,600 500 .48 106,000 108,000 102,100 129,355 13,514,789,100
디와이씨 (310870) 1,453 3 .21 1,435 1,491 1,422 16,100 23,247,542
지오엘리먼트 (311320) 6,700 -10 -.15 7,030 7,030 6,670 26,343 179,542,640
네오크레마 (311390) 7,380 20 .27 7,310 7,790 7,310 76,112 571,766,345
CJ 바이오사이언스 (311690) 9,160 150 1.66 9,230 9,390 9,100 7,931 73,225,780
에이에프더블류 (312610) 1,156 6 .52 1,190 1,190 1,145 25,265 29,155,196
캐리 (313760) 6,230 590 10.46 5,500 6,320 5,450 165,142 993,488,450
지놈앤컴퍼니 (314130) 2,305 85 3.83 2,305 2,310 2,220 73,693 167,662,800
알피바이오 (314140) 4,935 85 1.75 4,990 5,070 4,890 16,103 79,866,204
바이오다인 (314930) 11,250 300 2.74 11,100 11,410 11,020 101,259 1,138,914,280
딥노이드 (315640) 5,370 50 .94 5,430 5,710 5,270 101,439 549,926,690
라닉스 (317120) 2,540 -20 -.78 2,565 2,615 2,535 16,247 41,869,629
TS트릴리온 (317240) 297 -25 -7.76 317 322 289 6,661,775 2,034,082,479
덕산테코피아 (317330) 18,900 -760 -3.87 20,000 20,400 18,500 148,290 2,877,636,400
캐리소프트 (317530) 7,250 -50 -.68 7,400 7,650 6,910 225,306 1,653,709,770
퀀타매트릭스 (317690) 3,760 25 .67 3,850 3,915 3,740 41,422 157,702,375
엑스페릭스 (317770) 3,185 -115 -3.48 3,315 3,380 3,150 294,703 949,075,140
에스피시스템스 (317830) 6,650 90 1.37 6,640 6,850 6,610 80,071 538,528,995
대모 (317850) 7,310 310 4.43 7,050 7,350 7,020 64,949 469,608,175
엔바이오니아 (317870) 16,120 430 2.74 16,880 16,880 15,760 10,262 163,840,170
KBG (318000) 4,095 -50 -1.21 4,150 4,220 4,095 19,837 81,835,750
팜스빌 (318010) 3,350 15 .45 3,335 3,420 3,275 11,401 38,192,575
포인트모바일 (318020) 2,715 0 0 2,700 2,755 2,700 7,455 20,382,105
셀바이오휴먼텍 (318160) 4,595 80 1.77 4,515 4,660 4,475 31,721 145,319,700
비비씨 (318410) 7,720 120 1.58 7,610 7,720 7,440 10,675 80,366,010
현대무벡스 (319400) 3,295 75 2.33 3,255 3,340 3,235 267,276 875,577,388
피에스케이 (319660) 16,570 -320 -1.89 17,480 17,670 16,570 249,894 4,247,779,315
한울반도체 (320000) 2,850 100 3.64 2,765 2,970 2,765 171,528 494,728,609
프로이천 (321260) 2,030 -40 -1.93 2,090 2,130 2,025 109,317 226,843,780
센서뷰 (321370) 1,128 -21 -1.83 1,151 1,172 1,111 212,071 240,875,680
티움바이오 (321550) 3,125 55 1.79 3,075 3,140 3,060 23,709 73,250,135
아티스트유나이티드 (321820) 11,350 -240 -2.07 12,020 12,020 11,200 232,531 2,703,872,045
LS티라유텍 (322180) 5,050 -40 -.79 5,120 5,210 4,950 74,742 376,273,570
오로스테크놀로지 (322310) 18,680 10 .05 19,340 19,470 18,560 20,022 380,926,820
제이엘케이 (322510) 6,150 180 3.02 6,020 6,290 5,900 67,956 419,270,430
코퍼스코리아 (322780) 1,183 233 24.53 950 1,196 950 3,155,851 3,548,754,699
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 17,260 -1840 -9.63 19,510 20,000 17,050 864,301 15,538,958,275
다원넥스뷰 (323350) 5,800 0 0 5,850 5,930 5,700 33,671 196,251,160
박셀바이오 (323990) 7,740 -30 -.39 7,980 7,980 7,670 42,211 327,840,985
RF머트리얼즈 (327260) 5,180 340 7.02 4,905 6,150 4,905 313,441 1,710,340,665
루닛 (328130) 44,150 -1150 -2.54 46,350 46,650 44,100 253,518 11,354,548,200
솔트웨어 (328380) 882 1 .11 875 900 863 36,903 32,613,358
위더스제약 (330350) 6,060 90 1.51 5,980 6,180 5,980 7,535 46,003,415
스톤브릿지벤처스 (330730) 3,775 165 4.57 3,655 3,800 3,655 83,264 311,808,621
네패스아크 (330860) 9,500 -240 -2.46 9,830 10,130 9,500 27,878 275,370,590
포커스에이치엔에스 (331380) 1,576 -55 -3.37 1,626 1,689 1,557 105,315 170,359,212
밸로프 (331520) 1,003 55 5.8 935 1,120 909 16,682,028 17,389,430,977
셀레믹스 (331920) 2,790 30 1.09 2,760 2,820 2,755 9,162 25,553,508
누보 (332290) 1,046 24 2.35 1,031 1,071 1,011 249,775 258,340,746
아이디피 (332370) 4,455 215 5.07 4,240 4,525 4,240 23,171 102,596,805
와이팜 (332570) 2,850 -35 -1.21 2,980 3,030 2,840 586,626 1,711,991,314
모코엠시스 (333050) 1,265 -2 -.16 1,266 1,275 1,242 66,354 83,520,231
일승 (333430) 3,780 210 5.88 3,680 3,840 3,650 280,972 1,058,685,164
엔시스 (333620) 6,530 -270 -3.97 6,900 6,940 6,450 63,290 420,704,385
프레스티지바이오로직스 (334970) 3,780 -15 -.4 3,805 3,830 3,675 211,307 788,592,680
프리시젼바이오 (335810) 2,635 0 0 2,665 2,665 2,595 11,316 29,624,865
윙스풋 (335870) 2,230 30 1.36 2,375 2,380 2,165 45,236 100,932,685
비올 (335890) 6,650 10 .15 6,770 6,910 6,600 415,173 2,795,202,755
웨이버스 (336060) 1,190 50 4.39 1,137 1,210 1,137 243,995 286,355,350
원텍 (336570) 7,180 190 2.72 7,270 7,360 7,090 922,811 6,659,855,750
탑런토탈솔루션 (336680) 8,140 -60 -.73 8,250 8,330 8,090 14,638 119,477,000
브랜드엑스코퍼레이션 (337930) 5,800 30 .52 5,820 6,010 5,720 65,318 381,974,110
뷰노 (338220) 16,100 -140 -.86 16,470 16,790 16,000 64,066 1,048,343,055
와이바이오로직스 (338840) 5,670 190 3.47 5,510 5,770 5,510 29,187 165,032,220
아이비김영 (339950) 3,050 -15 -.49 2,780 3,220 2,750 20,799,780 62,762,181,027
다보링크 (340360) 1,574 -3 -.19 1,578 1,583 1,497 1,005,288 1,545,555,420
세림B&G (340440) 1,095 -20 -1.79 1,115 1,124 1,095 81,849 90,371,956
티앤엘 (340570) 67,300 -1700 -2.46 71,300 71,300 66,600 53,926 3,674,344,950
씨유박스 (340810) 3,490 55 1.6 3,435 3,550 3,400 32,855 114,704,630
유일에너테크 (340930) 1,505 -56 -3.59 1,561 1,638 1,505 177,870 277,893,654
이노진 (344860) 1,818 116 6.82 1,702 1,873 1,702 190,683 347,473,878
센코 (347000) 2,120 0 0 2,125 2,165 2,010 32,604 69,416,470
라이프시맨틱스 (347700) 6,160 140 2.33 6,340 6,630 6,000 242,516 1,519,655,460
피엔케이피부임상연구센타 (347740) 2,020 15 .75 2,010 2,045 2,010 22,128 44,953,910
핌스 (347770) 1,477 13 .89 1,452 1,534 1,452 33,024 48,804,813
디앤디파마텍 (347850) 42,550 750 1.79 42,750 43,250 41,250 86,911 3,691,033,475
알체라 (347860) 1,291 9 .7 1,282 1,324 1,282 266,022 344,968,578
엠투아이 (347890) 5,180 80 1.57 5,050 5,240 5,050 9,628 49,158,225
모비릭스 (348030) 4,670 35 .76 4,600 4,720 4,525 10,305 47,774,285
큐라티스 (348080) 629 -106 -14.42 745 759 614 378,565 257,470,630
고바이오랩 (348150) 5,110 1175 29.86 3,940 5,110 3,905 542,894 2,644,635,415
넥스틴 (348210) 53,100 1600 3.11 53,500 54,200 52,200 36,270 1,931,060,200
뉴로메카 (348340) 22,250 -250 -1.11 23,100 23,300 22,050 23,875 541,539,525
위드텍 (348350) 6,540 110 1.71 6,450 6,680 6,450 9,693 63,599,330
엔켐 (348370) 61,200 200 .33 62,900 63,300 60,700 108,514 6,735,326,100
에스에이티이엔지 (351320) 2,625 60 2.34 2,600 2,665 2,560 95,386 249,599,395
이삭엔지니어링 (351330) 6,160 0 0 6,200 6,410 6,160 24,648 154,189,550
차이커뮤니케이션 (351870) 6,820 -200 -2.85 7,060 7,600 6,760 79,579 570,036,060
스톰테크 (352090) 3,175 -15 -.47 3,200 3,230 3,135 51,127 162,670,514
씨앤씨인터내셔널 (352480) 29,600 -1650 -5.28 31,600 32,450 28,550 168,996 5,159,737,625
씨앤투스 (352700) 2,430 -40 -1.62 2,535 2,540 2,430 18,252 45,010,505
셀레스트라 (352770) 350 0 0 0 0 0 0 0
오비고 (352910) 4,535 35 .78 4,500 4,615 4,500 10,212 46,224,020
인바이오 (352940) 2,175 60 2.84 2,115 2,245 2,100 13,008 28,262,131
휴럼 (353190) 687 0 0 681 701 677 78,848 54,215,625
오토앤 (353590) 3,630 -5 -.14 3,635 3,715 3,630 13,942 51,199,199
이지바이오 (353810) 5,300 230 4.54 5,050 5,330 5,050 350,258 1,826,032,775
엔젠바이오 (354200) 1,673 40 2.45 1,641 1,681 1,610 44,354 73,730,562
알멕 (354320) 22,000 -250 -1.12 22,500 23,050 21,850 31,823 712,535,550
코스텍시스 (355150) 5,400 250 4.85 5,190 5,470 5,190 42,994 228,186,970
크라우드웍스 (355390) 11,510 2650 29.91 11,510 11,510 11,510 442,154 5,089,192,540
에이텀 (355690) 6,190 240 4.03 5,920 6,530 5,920 16,420 103,291,740
엑스게이트 (356680) 6,400 270 4.4 6,550 6,670 6,280 365,079 2,362,032,630
티엘비 (356860) 17,720 230 1.32 18,330 18,530 17,510 245,957 4,398,558,185
싸이버원 (356890) 4,270 230 5.69 4,130 4,325 4,095 203,176 857,410,490
에이치피오 (357230) 2,450 -10 -.41 2,455 2,475 2,420 26,500 64,786,557
석경에이티 (357550) 44,700 700 1.59 46,200 46,200 44,000 11,772 525,247,900
아모센스 (357580) 5,400 40 .75 5,360 5,590 5,330 11,327 61,265,180
솔브레인 (357780) 167,000 1400 .85 170,300 174,700 165,800 14,733 2,473,036,400
SKAI (357880) 1,620 -21 -1.28 1,676 1,676 1,569 415,089 663,888,995
지아이이노베이션 (358570) 11,740 -50 -.42 11,880 12,040 11,240 753,828 8,771,192,850
씨엔알리서치 (359090) 916 2 .22 916 947 905 134,053 123,772,857
탑머티리얼 (360070) 24,100 350 1.47 24,100 24,800 24,100 21,080 513,537,225
코셈 (360350) 6,510 40 .62 6,490 6,760 6,350 22,959 149,919,825
제노코 (361390) 14,080 240 1.73 14,440 14,440 13,810 67,441 945,245,170
알비더블유 (361570) 2,295 -15 -.65 2,290 2,395 2,290 24,459 56,638,964
삼영에스앤씨 (361670) 4,190 -5 -.12 4,245 4,250 4,120 3,236 13,580,480
청담글로벌 (362320) 4,970 10 .2 5,010 5,100 4,930 53,936 270,491,645
드림인사이트 (362990) 2,500 285 12.87 2,245 2,840 2,135 9,497,026 24,394,669,414
진시스템 (363250) 9,950 10 .1 10,000 10,180 9,350 77,931 774,171,500
모비데이즈 (363260) 1,665 -116 -6.51 1,789 1,850 1,618 1,683,840 2,955,018,733
큐라클 (365270) 6,390 70 1.11 6,320 6,700 6,300 35,703 229,148,655
에스와이스틸텍 (365330) 4,705 70 1.51 4,685 4,810 4,650 329,720 1,558,200,575
성일하이텍 (365340) 30,100 -150 -.5 30,350 30,900 30,100 17,904 545,234,975
하이딥 (365590) 614 22 3.72 596 625 589 175,003 105,452,377
브이씨 (365900) 3,300 -10 -.3 3,310 3,545 3,300 15,397 52,146,557
공구우먼 (366030) 3,855 35 .92 3,840 3,965 3,840 67,782 263,914,900
플래티어 (367000) 4,045 5 .12 3,970 4,240 3,970 6,012 24,196,850
아이씨에이치 (368600) 2,705 -25 -.92 2,710 2,835 2,690 98,185 270,244,265
파이버프로 (368770) 5,800 130 2.29 5,940 5,960 5,670 172,733 1,007,070,355
오에스피 (368970) 2,385 135 6 2,275 2,460 2,260 78,672 187,014,991
블리츠웨이스튜디오 (369370) 1,500 -5 -.33 1,498 1,525 1,463 9,647 14,354,254
퓨런티어 (370090) 13,370 -40 -.3 13,720 13,920 13,360 52,344 714,875,025
풍원정밀 (371950) 11,220 -100 -.88 11,980 12,000 11,210 28,393 326,345,260
윤성에프앤씨 (372170) 29,950 -550 -1.8 30,950 31,300 29,900 21,696 663,182,150
큐로셀 (372320) 24,900 50 .2 25,600 25,600 24,800 26,466 664,415,425
아이티아이즈 (372800) 4,340 10 .23 4,315 4,350 4,230 4,680 20,030,165
엑셀세라퓨틱스 (373110) 4,195 965 29.88 3,500 4,195 3,480 1,089,106 4,428,717,935
데이원컴퍼니 (373160) 9,320 1470 18.73 7,610 9,800 7,450 11,283,991 101,269,130,060
엠아이큐브솔루션 (373170) 7,700 590 8.3 7,110 7,810 7,110 24,574 186,227,390
엑스플러스 (373200) 697 -3 -.43 694 724 687 219,825 154,209,424
피코그램 (376180) 2,125 45 2.16 2,090 2,165 2,090 86,665 183,194,160
에이치이엠파마 (376270) 22,650 750 3.42 22,550 23,050 22,350 29,567 672,181,525
씨유테크 (376290) 3,190 -40 -1.24 3,245 3,245 3,165 8,380 26,717,115
디어유 (376300) 39,250 -1050 -2.61 40,950 40,950 38,200 240,739 9,466,819,075
노을 (376930) 3,020 -105 -3.36 3,130 3,185 2,950 2,505,357 7,746,079,624
원티드랩 (376980) 10,460 10 .1 9,790 11,290 9,700 4,885,327 51,060,645,205
비트맥스 (377030) 1,650 -115 -6.52 1,765 1,840 1,645 322,571 556,399,138
프롬바이오 (377220) 1,820 0 0 1,805 1,838 1,762 16,773 30,374,219
이지트로닉스 (377330) 4,650 50 1.09 4,600 4,880 4,580 6,244 29,251,465
리파인 (377450) 13,220 -120 -.9 13,340 13,580 13,160 28,618 382,641,095
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,170 2030 13.41 15,450 17,290 15,140 1,201,360 19,903,059,495
필에너지 (378340) 13,190 -90 -.68 13,600 13,720 13,150 92,604 1,243,734,130
샤페론 (378800) 2,685 -5 -.19 2,725 2,800 2,665 447,920 1,215,738,991
옵티코어 (380540) 1,692 -91 -5.1 1,783 1,850 1,678 646,851 1,130,543,735
제닉스 (381620) 6,960 70 1.02 7,050 7,270 6,890 137,813 973,885,000
온코크로스 (382150) 8,240 -260 -3.06 8,820 8,930 8,100 413,820 3,537,644,900
지아이텍 (382480) 2,270 -50 -2.16 2,345 2,370 2,245 629,592 1,448,802,834
지앤비에스 에코 (382800) 2,950 -70 -2.32 3,030 3,065 2,900 65,075 192,543,290
원준 (382840) 8,200 -120 -1.44 8,400 8,530 8,040 54,656 451,879,310
범한퓨얼셀 (382900) 13,410 180 1.36 13,450 13,750 13,340 23,878 323,789,360
에코프로에이치엔 (383310) 24,250 0 0 24,800 25,200 24,000 56,027 1,384,214,150
디티앤씨알오 (383930) 8,550 -380 -4.26 9,050 9,320 8,090 1,305,761 11,393,264,490
코어라인소프트 (384470) 5,610 -60 -1.06 5,720 5,970 5,590 53,827 307,889,605
파인메딕스 (387570) 7,550 150 2.03 7,800 8,060 7,400 112,927 876,478,620
지투파워 (388050) 5,930 120 2.07 5,880 6,180 5,860 113,598 682,963,710
유일로보틱스 (388720) 75,100 -6400 -7.85 85,500 85,700 74,500 476,990 37,667,795,950
라이콤 (388790) 2,135 -20 -.93 2,165 2,275 2,135 112,249 244,262,620
파로스아이바이오 (388870) 5,610 90 1.63 5,700 5,860 5,520 30,385 173,516,680
자람테크놀로지 (389020) 31,800 850 2.75 32,050 32,750 31,450 34,249 1,101,630,275
지니너스 (389030) 1,119 -21 -1.84 1,140 1,140 1,102 42,406 47,353,819
포바이포 (389140) 5,440 -250 -4.39 5,790 5,880 5,340 359,313 1,992,295,250
대명에너지 (389260) 13,200 100 .76 13,200 13,450 12,900 64,420 848,893,250
인벤티지랩 (389470) 13,240 190 1.46 13,340 13,700 13,050 43,562 583,022,330
에스비비테크 (389500) 18,750 -200 -1.06 19,220 19,620 18,740 24,649 470,920,870
넥스트바이오메디컬 (389650) 38,300 2300 6.39 37,500 39,000 37,050 110,641 4,230,934,075
유디엠텍 (389680) 643 4 .63 637 653 628 952,012 610,101,081
코닉오토메이션 (391710) 1,429 24 1.71 1,405 1,465 1,403 42,656 60,947,688
토마토시스템 (393210) 4,980 150 3.11 4,925 5,340 4,925 706,869 3,638,469,263
더블유씨피 (393890) 7,020 -60 -.85 7,210 7,300 7,010 145,669 1,035,814,880
대진첨단소재 (393970) 11,790 -410 -3.36 12,300 13,050 11,490 2,673,019 33,054,327,025
오픈엣지테크놀로지 (394280) 11,200 140 1.27 11,360 11,470 11,050 49,801 562,408,435
쓰리빌리언 (394800) 5,490 310 5.98 5,420 5,590 5,330 589,796 3,217,249,285
넥스트칩 (396270) 6,020 210 3.61 6,100 6,700 5,980 316,282 1,981,192,380
세아메카닉스 (396300) 1,990 -15 -.75 2,010 2,050 1,990 113,430 227,905,033
워트 (396470) 6,690 80 1.21 6,830 6,980 6,660 68,565 466,591,755
에이프릴바이오 (397030) 12,570 570 4.75 12,300 13,140 12,160 223,407 2,819,761,600
에스지헬스케어 (398120) 2,700 65 2.47 2,755 2,790 2,670 50,618 138,738,915
가온칩스 (399720) 35,400 950 2.76 35,650 36,800 34,950 52,946 1,896,766,125
코난테크놀로지 (402030) 23,700 500 2.16 23,650 24,950 23,100 176,237 4,209,411,400
그린리소스 (402490) 12,870 450 3.62 12,780 14,380 12,530 389,482 5,302,815,900
우듬지팜 (403490) 1,390 47 3.5 1,367 1,460 1,339 1,317,504 1,853,426,184
HPSP (403870) 22,950 400 1.77 23,350 23,700 22,900 407,544 9,471,126,275
플라즈맵 (405000) 740 27 3.79 713 741 709 180,311 131,469,866
큐알티 (405100) 10,290 -20 -.19 10,400 10,650 10,200 25,770 269,056,485
나라셀라 (405920) 2,260 95 4.39 2,240 2,260 2,170 15,223 33,671,665
뷰티스킨 (406820) 12,100 -450 -3.59 12,630 12,800 11,500 8,589 106,497,885
꿈비 (407400) 13,860 370 2.74 12,820 15,870 12,450 12,340,723 176,569,820,650
스튜디오미르 (408900) 2,830 -50 -1.74 2,905 2,975 2,815 462,224 1,330,023,961
메쎄이상 (408920) 2,060 25 1.23 2,060 2,090 2,030 22,967 47,053,335
샌즈랩 (411080) 6,800 190 2.87 6,820 7,060 6,760 199,132 1,375,288,020
레이저쎌 (412350) 2,855 20 .71 2,835 3,150 2,835 78,164 233,342,076
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,400 -230 -2.67 8,820 9,050 8,300 501,851 4,304,775,645
씨피시스템 (413630) 1,242 -29 -2.28 1,306 1,306 1,238 116,401 147,218,858
비아이매트릭스 (413640) 11,210 1120 11.1 10,220 11,230 10,180 168,762 1,829,986,355
스튜디오삼익 (415380) 8,000 60 .76 7,870 8,090 7,760 10,698 84,703,790
신성에스티 (416180) 26,000 200 .78 26,400 27,150 25,700 54,264 1,437,398,775
나노팀 (417010) 5,700 -210 -3.55 5,750 6,090 5,700 71,651 418,325,480
핑거스토리 (417180) 2,160 10 .47 2,150 2,205 2,150 27,427 59,505,735
LS머트리얼즈 (417200) 9,710 -140 -1.42 9,990 10,100 9,680 220,161 2,170,647,620
제이아이테크 (417500) 2,975 -25 -.83 3,020 3,135 2,910 151,662 454,656,678
트루엔 (417790) 8,500 70 .83 8,490 8,660 8,340 63,319 536,994,330
저스템 (417840) 6,730 -130 -1.9 7,010 7,180 6,720 43,265 300,501,070
오브젠 (417860) 8,240 140 1.73 8,110 8,370 8,110 4,980 41,076,385
모델솔루션 (417970) 10,010 -330 -3.19 10,410 10,700 10,010 22,415 228,979,840
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,415 110 4.77 2,305 2,415 2,305 43,787 102,135,992
밀리의서재 (418470) 11,300 -350 -3 11,790 11,970 11,230 73,284 844,025,525
제이오 (418550) 8,620 -50 -.58 8,930 9,070 8,590 112,018 993,329,815
이에이트 (418620) 2,495 85 3.53 2,470 2,565 2,415 77,376 194,599,421
삼기이브이 (419050) 1,546 -21 -1.34 1,573 1,594 1,545 523,149 818,530,945
엔젯 (419080) 7,910 360 4.77 7,920 8,290 7,750 33,138 264,732,750
산돌 (419120) 7,040 220 3.23 6,850 7,130 6,850 103,507 726,060,640
SAMG엔터 (419530) 29,400 850 2.98 29,100 31,100 28,800 324,235 9,774,580,675
비스토스 (419540) 2,010 190 10.44 1,839 2,130 1,800 3,129,114 6,294,999,757
제이투케이바이오 (420570) 10,450 -860 -7.6 11,450 11,880 10,380 171,724 1,875,697,520
기가비스 (420770) 23,050 -900 -3.76 24,100 24,400 22,950 32,445 763,436,225
벨로크 (424760) 965 -32 -3.21 997 997 922 147,397 141,423,027
스마트레이더시스템 (424960) 8,310 -40 -.48 8,770 8,900 8,210 97,342 828,961,995
마이크로투나노 (424980) 4,715 -105 -2.18 4,825 5,000 4,705 7,325 35,612,675
티이엠씨 (425040) 6,100 -140 -2.24 6,330 6,430 6,100 113,715 707,936,430
티에프이 (425420) 15,910 -140 -.87 16,700 16,730 15,900 25,019 405,723,480
시지트로닉스 (429270) 3,860 40 1.05 3,820 3,940 3,820 14,346 55,269,887
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,055 60 1.5 4,070 4,220 4,050 119,180 493,113,974
케이쓰리아이 (431190) 3,910 -15 -.38 3,950 4,300 3,900 53,883 216,624,186
와이랩 (432430) 4,895 -55 -1.11 4,950 5,140 4,860 63,568 316,266,230
케이엔에스 (432470) 10,030 220 2.24 10,250 10,600 10,000 29,261 300,281,270
퀄리타스반도체 (432720) 11,480 360 3.24 11,800 12,030 11,250 177,720 2,074,589,725
엠에프씨 (432980) 3,725 40 1.09 3,730 3,815 3,575 32,804 122,261,812
모니터랩 (434480) 3,740 100 2.75 3,670 3,875 3,670 458,939 1,743,726,784
유안타제10호스팩 (435380) 2,120 0 0 2,120 2,120 2,112 83,896 177,512,840
에르코스 (435570) 19,890 4590 30 19,890 19,890 18,300 539,633 10,636,501,740
하나금융25호스팩 (435620) 10,585 5 .05 10,590 10,610 10,580 6,144 65,060,895
에스케이증권제8호스팩 (435870) 2,120 5 .24 2,115 2,120 2,115 14,597 30,878,180
삼현 (437730) 8,860 -210 -2.32 9,220 9,390 8,850 185,563 1,690,750,755
엔에이치스팩24호 (437780) 2,125 0 0 2,120 2,125 2,120 90,046 190,909,194
엔에이치스팩25호 (438580) 2,130 -5 -.23 2,135 2,135 2,125 75 159,515
버넥트 (438700) 2,950 45 1.55 2,910 2,990 2,910 25,637 75,621,313
마녀공장 (439090) 16,770 -460 -2.67 17,640 17,680 16,770 161,102 2,758,658,750
삼성스팩7호 (439250) 10,580 0 0 10,590 10,600 10,580 8,027 84,962,980
엔에이치스팩26호 (439410) 2,130 5 .24 2,120 2,130 2,120 8,497 18,034,090
블루엠텍 (439580) 9,010 -50 -.55 9,120 9,440 9,010 57,158 527,316,135
IBKS제20호스팩 (439730) 2,115 0 0 2,120 2,120 2,115 11,971 25,318,730
파두 (440110) 9,250 -260 -2.73 9,890 9,950 9,110 180,422 1,696,093,590
HB인베스트먼트 (440290) 1,737 33 1.94 1,720 1,743 1,706 52,154 90,410,509
오픈놀 (440320) 11,200 -690 -5.8 11,350 11,810 10,620 1,888,819 21,103,232,985
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,125 0 0 2,125 2,125 2,120 3,502 7,434,250
파인엠텍 (441270) 4,105 -75 -1.79 4,220 4,360 4,090 88,671 372,252,315
유진스팩9호 (442130) 2,130 0 0 2,130 2,135 2,120 4,664 9,929,385
대신밸런스제14호스팩 (442310) 2,135 5 .23 2,130 2,140 2,130 12,518 26,772,615
IBKS제21호스팩 (442770) 2,165 5 .23 2,160 2,215 2,150 2,157 4,666,215
미래에셋드림스팩1호 (442900) 10,220 0 0 10,220 10,240 10,220 14,526 148,559,170
레뷰코퍼레이션 (443250) 10,570 -100 -.94 10,770 10,840 10,530 16,125 171,437,200
에스피소프트 (443670) 6,050 10 .17 6,220 6,310 6,050 108,527 671,052,240
심플랫폼 (444530) 10,510 -460 -4.19 11,230 11,510 10,500 948,211 10,464,187,245
유안타제11호스팩 (444920) 2,020 15 .75 2,005 2,020 2,005 7,132 14,365,070
에이직랜드 (445090) 24,850 100 .4 25,600 26,000 24,550 39,716 1,007,712,925
퓨릿 (445180) 5,070 -160 -3.06 5,260 5,380 5,000 43,304 224,879,430
비엔케이제1호스팩 (445360) 2,110 0 0 2,115 2,115 2,110 508 1,071,915
큐리옥스바이오시스템즈 (445680) 18,690 640 3.55 18,360 19,190 18,360 101,202 1,901,773,470
신영스팩9호 (445970) 2,160 5 .23 2,150 2,165 2,145 5,472 11,782,520
유안타제12호스팩 (446150) 2,170 0 0 2,190 2,190 2,170 19,302 41,899,365
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,290 -20 -.6 3,345 3,460 3,280 163,472 549,996,462
하나26호스팩 (446750) 2,075 -5 -.24 2,070 2,085 2,070 6,026 12,535,050
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,900 2000 10.58 18,760 21,250 18,760 69,016 1,399,613,250
하나27호스팩 (448370) 2,100 20 .96 2,090 2,110 2,085 2,353 4,935,460
코츠테크놀로지 (448710) 15,810 130 .83 15,840 16,430 15,650 36,778 588,465,415
삼성스팩8호 (448740) 10,280 -10 -.1 10,290 10,300 10,280 12,057 124,066,465
IBKS제22호스팩 (448760) 2,175 15 .69 2,200 2,200 2,150 12,378 26,717,255
미래에셋비전스팩3호 (448830) 2,140 10 .47 2,125 2,145 2,125 1,308 2,799,145
한국피아이엠 (448900) 13,190 -680 -4.9 14,150 15,790 12,190 6,156,335 86,351,834,485
유안타제13호스팩 (449020) 2,055 0 0 2,050 2,065 2,050 25,978 53,409,900
하이제8호스팩 (450050) 2,070 10 .49 2,060 2,070 2,060 5,849 12,056,895
하스 (450330) 7,480 0 0 7,550 7,730 7,390 40,614 306,677,810
인스웨이브시스템즈 (450520) 4,530 0 0 4,475 4,875 4,365 1,313,535 6,074,704,068
유안타제14호스팩 (450940) 2,035 0 0 2,040 2,040 2,020 8,369 16,938,170
아스테라시스 (450950) 7,600 100 1.33 7,540 7,900 7,500 138,971 1,072,646,055
아이엠티 (451220) 9,960 -160 -1.58 10,490 10,630 9,960 204,090 2,086,710,455
삐아 (451250) 10,400 -450 -4.15 11,160 11,230 10,070 467,655 4,974,300,470
엔에이치스팩29호 (451700) 2,030 5 .25 2,025 2,030 2,025 18,542 37,557,460
컨텍 (451760) 9,150 190 2.12 9,070 9,390 9,010 33,570 308,564,070
제이엔비 (452160) 4,385 -265 -5.7 4,650 4,720 4,200 87,068 384,276,555
한빛레이저 (452190) 5,220 -90 -1.69 5,480 5,630 5,200 954,749 5,170,506,990
민테크 (452200) 3,605 -30 -.83 3,615 3,785 3,550 51,174 187,204,545
한선엔지니어링 (452280) 6,190 -210 -3.28 6,430 6,430 6,120 89,230 559,361,420
캡스톤파트너스 (452300) 2,780 30 1.09 2,770 2,850 2,745 356,916 997,351,652
이닉스 (452400) 8,000 100 1.27 8,000 8,190 7,950 8,996 72,439,830
사피엔반도체 (452430) 13,600 130 .97 13,700 14,100 13,530 41,269 568,051,880
피아이이 (452450) 7,390 -170 -2.25 7,890 7,960 7,250 1,146,029 8,691,652,940
상상인제4호스팩 (452670) 2,010 5 .25 2,000 2,010 2,000 4,570 9,157,930
신한제11호스팩 (452980) 1,995 2 .1 1,995 1,996 1,992 37,434 74,649,066
그리드위즈 (453450) 12,950 30 .23 13,040 13,200 12,710 20,790 267,858,000
에이에스텍 (453860) 18,020 100 .56 18,000 18,550 18,000 6,807 124,040,530
하나29호스팩 (454640) 2,075 10 .48 2,060 2,090 2,060 8,214 16,933,200
하나28호스팩 (454750) 2,015 5 .25 2,010 2,015 2,010 10,991 22,104,500
KB제25호스팩 (455250) 2,090 0 0 2,090 2,090 2,085 1,751 3,657,877
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 20,600 -500 -2.37 21,400 21,800 20,450 71,138 1,489,420,625
에스케이증권제9호스팩 (455910) 2,055 -5 -.24 2,065 2,065 2,045 2,952 6,043,145
아이씨티케이 (456010) 13,210 800 6.45 13,220 13,900 12,600 2,647,599 35,118,215,965
이엔셀 (456070) 13,200 190 1.46 13,320 13,550 12,850 72,315 958,973,785
DB금융스팩11호 (456440) 2,215 10 .45 2,210 2,215 2,155 80,744 175,379,745
교보14호스팩 (456490) 2,115 25 1.2 2,085 2,120 2,085 9,541 20,055,285
한켐 (457370) 8,370 -30 -.36 8,450 8,770 8,300 80,437 686,568,915
대신밸런스제15호스팩 (457390) 2,790 35 1.27 2,785 2,810 2,720 122,150 336,562,370
우진엔텍 (457550) 13,980 80 .58 14,220 14,460 13,640 82,970 1,176,490,270
벡트 (457600) 3,580 825 29.95 2,770 3,580 2,770 1,917,557 6,362,488,286
대신밸런스제16호스팩 (457630) 2,085 5 .24 2,100 2,100 2,080 19,858 41,354,315
에스케이증권제10호스팩 (457940) 2,055 -5 -.24 2,062 2,070 2,050 6,096 12,514,909
한국제12호스팩 (458610) 2,130 5 .24 2,135 2,135 2,110 3,068 6,512,590
성우 (458650) 13,390 -630 -4.49 14,240 14,450 13,300 106,651 1,470,747,405
씨어스테크놀로지 (458870) 11,330 -420 -3.57 12,050 12,180 11,300 41,890 485,789,240
위츠 (459100) 5,900 -100 -1.67 6,110 6,240 5,900 51,119 309,444,160
아이빔테크놀로지 (460470) 3,795 85 2.29 3,715 3,935 3,715 64,838 250,208,255
에스엠씨지 (460870) 3,355 35 1.05 3,455 3,700 3,275 379,485 1,282,849,720
현대힘스 (460930) 12,730 160 1.27 12,700 13,170 12,630 145,799 1,871,879,820
피앤에스미캐닉스 (460940) 10,360 290 2.88 10,250 10,650 10,220 69,086 722,635,630
아이엠비디엑스 (461030) 8,470 90 1.07 8,550 8,690 8,250 49,416 418,613,590
아이스크림미디어 (461300) 13,650 400 3.02 13,250 13,900 13,200 157,915 2,146,296,260
에이치엠씨제6호스팩 (462020) 2,015 -5 -.25 2,015 2,020 2,015 973 1,960,600
이노스페이스 (462350) 17,580 270 1.56 17,600 18,000 17,550 18,679 331,244,245
라메디텍 (462510) 7,370 0 0 7,460 7,720 7,340 45,470 341,330,085
더즌 (462860) 7,430 -690 -8.5 7,530 7,870 7,230 2,460,208 18,719,154,680
아이지넷 (462980) 2,945 -5 -.17 2,955 3,040 2,905 71,362 212,787,758
모티브링크 (463480) 14,300 1660 13.13 13,000 15,080 12,810 6,118,333 86,299,467,140
에스오에스랩 (464080) 8,700 50 .58 8,900 9,070 8,560 253,041 2,234,797,550
티디에스팜 (464280) 11,190 200 1.82 11,030 11,410 11,030 56,917 637,555,375
한국제13호스팩 (464440) 2,120 20 .95 2,095 2,125 2,095 750 1,592,750
아이언디바이스 (464500) 2,720 60 2.26 2,715 2,930 2,670 303,340 844,728,717
닷밀 (464580) 4,910 10 .2 4,925 5,090 4,870 64,985 322,170,284
KB제27호스팩 (464680) 1,988 1 .05 1,986 1,996 1,986 8,900 17,684,284
교보15호스팩 (465320) 2,090 15 .72 2,085 2,090 2,075 1,522 3,165,450
인스피언 (465480) 5,530 10 .18 5,580 5,730 5,520 62,467 350,908,150
클로봇 (466100) 16,950 -430 -2.47 18,150 18,300 16,760 1,070,737 18,688,745,005
사이냅소프트 (466410) 11,630 30 .26 11,720 12,200 11,560 33,881 400,700,200
엔에이치스팩30호 (466910) 1,992 -5 -.25 1,990 2,000 1,990 11,008 21,967,848
IBKS제23호스팩 (467930) 2,115 5 .24 2,120 2,120 2,090 3,260 6,846,735
삼성스팩9호 (468510) 2,000 4 .2 1,997 2,005 1,976 44,784 89,030,916
유진스팩10호 (468760) 2,095 15 .72 2,075 2,115 2,070 6,424 13,349,945
IBKS제24호스팩 (469480) 2,085 0 0 2,085 2,115 2,075 8,280 17,285,325
아이비젼웍스 (469750) 877 9 1.04 868 889 860 167,082 145,398,654
하나30호스팩 (469880) 1,999 4 .2 1,995 2,005 1,995 7,577 15,158,433
하나31호스팩 (469900) 2,005 13 .65 2,000 2,005 1,995 9,873 19,720,520
대신밸런스제17호스팩 (471050) 2,125 20 .95 2,135 2,135 2,100 18,920 40,274,330
셀로맥스사이언스 (471820) 4,775 150 3.24 4,620 4,775 4,620 23,124 108,664,059
신영스팩10호 (472220) 2,110 15 .72 2,095 2,115 2,095 5,272 11,088,290
에스케이증권제11호스팩 (472230) 2,020 0 0 2,015 2,030 2,015 1,305 2,629,870
폰드그룹 (472850) 5,370 -10 -.19 5,370 5,560 5,310 81,996 442,900,695
에스케이증권제12호스팩 (473000) 2,055 -5 -.24 2,050 2,065 2,050 91 187,015
유안타제15호스팩 (473050) 1,989 -6 -.3 1,995 1,995 1,983 17,439 34,613,779
비엔케이제2호스팩 (473370) 1,995 18 .91 1,977 1,995 1,977 7,520 14,897,212
에스케이증권제13호스팩 (473950) 2,020 -5 -.25 2,030 2,030 2,010 356 717,500
노머스 (473980) 23,700 -250 -1.04 24,550 24,950 23,450 114,859 2,765,061,275
루미르 (474170) 7,570 90 1.2 7,710 8,120 7,480 104,288 809,670,710
유안타제16호스팩 (474490) 2,000 4 .2 2,005 2,005 1,928 5,407 10,772,272
RF시스템즈 (474610) 4,300 185 4.5 4,200 4,600 4,135 512,061 2,200,398,785
신한제12호스팩 (474660) 2,065 0 0 2,095 2,095 2,050 2,855 5,905,420
신한제13호스팩 (474930) 2,130 -5 -.23 2,105 2,130 2,100 4,711 9,929,570
하나32호스팩 (475240) 2,125 0 0 2,100 2,125 2,095 5,490 11,563,460
하나33호스팩 (475250) 2,100 10 .48 2,100 2,100 2,080 4,319 9,006,100
씨메스 (475400) 20,500 350 1.74 20,750 21,000 19,990 145,904 2,983,969,170
미트박스 (475460) 13,280 -560 -4.05 13,000 13,280 12,640 365,904 4,773,677,370
에이럭스 (475580) 9,440 120 1.29 9,600 9,770 9,350 80,945 771,795,580
에스켐 (475660) 5,020 135 2.76 4,920 5,080 4,920 12,514 62,612,580
오름테라퓨틱 (475830) 24,450 -400 -1.61 25,800 25,850 23,550 577,350 14,355,323,400
토모큐브 (475960) 13,920 190 1.38 13,910 14,740 13,720 67,067 946,359,480
온코닉테라퓨틱스 (476060) 20,900 -600 -2.79 22,700 23,150 20,600 1,730,072 37,956,105,325
M83 (476080) 11,890 100 .85 12,150 12,480 11,800 131,549 1,602,647,025
KB제28호스팩 (476470) 2,195 20 .92 2,175 2,240 2,175 130,158 285,437,393
에이치엠씨제7호스팩 (477340) 1,970 -15 -.76 1,985 1,985 1,962 24,469 48,194,395
미래에셋비전스팩4호 (477380) 2,000 9 .45 1,991 2,005 1,990 5,517 11,031,177
미래에셋비전스팩5호 (477470) 2,020 5 .25 2,035 2,035 2,015 1,795 3,637,995
한국제14호스팩 (477530) 3,310 110 3.44 3,205 3,390 3,190 109,835 360,964,425
DB금융스팩12호 (477760) 2,055 5 .24 2,050 2,060 2,050 6,780 13,926,260
이베스트스팩6호 (478110) 1,996 -3 -.15 2,005 2,010 1,996 273 545,924
KB제29호스팩 (478390) 2,045 10 .49 2,040 2,050 2,040 3,636 7,432,460
미래에셋비전스팩6호 (478440) 1,997 2 .1 2,000 2,000 1,992 5,455 10,880,219
블랙야크아이앤씨 (478560) 3,510 -255 -6.77 3,790 3,930 3,505 166,909 609,667,061
대신밸런스제18호스팩 (478780) 2,055 10 .49 2,065 2,070 2,045 13,914 28,523,920
한국제15호스팩 (479880) 2,020 0 0 2,020 2,045 2,015 13,192 26,700,970
위너스 (479960) 15,260 -1070 -6.55 16,530 17,220 15,200 441,098 7,191,495,265
에이유브랜즈 (481070) 13,070 -1300 -9.05 14,410 15,190 13,000 779,673 10,859,102,975
엔에이치스팩31호 (481890) 2,000 5 .25 2,005 2,005 1,995 5,352 10,704,637
교보16호스팩 (482520) 2,030 0 0 2,030 2,035 2,030 18,507 37,569,215
삼양엔씨켐 (482630) 16,860 -160 -.94 17,350 17,660 16,720 144,386 2,470,942,065
미래에셋비전스팩7호 (482680) 1,973 0 0 1,984 1,985 1,973 24,498 48,387,338
대신밸런스제19호스팩 (482690) 2,045 15 .74 2,040 2,045 2,035 6,262 12,795,542
하나34호스팩 (484130) 2,015 -15 -.74 2,025 2,030 2,015 1,211 2,443,975
티엑스알로보틱스 (484810) 18,800 -1400 -6.93 20,550 21,100 18,710 1,074,745 21,310,660,925
KB제30호스팩 (486630) 2,015 5 .25 2,015 2,020 2,005 28,775 57,818,080
신한제14호스팩 (487360) 1,994 -1 -.05 1,995 1,995 1,993 20,986 41,844,895
키움제10호스팩 (487720) 2,045 0 0 2,040 2,050 2,040 12,247 25,063,925
신한제15호스팩 (487830) 2,015 0 0 2,015 2,020 2,010 30,145 60,720,670
유진스팩11호 (488060) 2,000 -10 -.5 2,005 2,010 1,986 39,308 78,620,472
교보17호스팩 (489210) 2,010 12 .6 2,005 2,015 2,005 16,748 33,640,505
키움제11호스팩 (489480) 1,995 0 0 1,997 1,997 1,990 6,348 12,666,049
엘케이켐 (489500) 22,100 -1250 -5.35 24,000 24,400 22,000 177,416 4,048,060,800
디비금융제13호스팩 (489730) 1,988 2 .1 1,990 1,997 1,987 18,718 37,308,483
KB제31호스팩 (492220) 1,988 -4 -.2 1,995 1,998 1,988 34,721 69,240,399
유안타제17호스팩 (493790) 1,983 4 .2 1,988 1,988 1,982 10,683 21,209,110
한화플러스제5호스팩 (498390) 1,981 3 .15 1,979 1,985 1,979 40,816 80,921,273
글로벌에스엠 (900070) 389 -2 -.51 387 395 386 34,703 13,508,797
애머릿지 (900100) 1,042 -36 -3.34 1,079 1,109 1,016 44,663 46,888,616
이스트아시아홀딩스 (900110) 46 0 0 47 47 46 1,672,096 77,293,834
씨엑스아이 (900120) 52 1 1.96 51 52 51 521,858 26,866,214
크리스탈신소재 (900250) 803 -1 -.12 806 820 803 224,508 181,752,203
로스웰 (900260) 502 -4 -.79 506 520 500 71,825 36,527,430
헝셩그룹 (900270) 229 4 1.78 227 249 226 3,670,035 855,237,755
GRT (900290) 2,640 -65 -2.4 2,800 2,805 2,620 303,505 822,707,189
오가닉티코스메틱 (900300) 336 -7 -2.04 342 347 325 563,864 186,291,406
컬러레이 (900310) 877 7 .8 861 880 860 147,623 129,144,817
윙입푸드 (900340) 1,590 -24 -1.49 1,652 1,680 1,580 386,010 620,778,514
SBI핀테크솔루션즈 (950110) 4,915 -15 -.3 4,915 4,915 4,890 6,437 31,530,885
엑세스바이오 (950130) 4,650 145 3.22 4,520 4,680 4,520 109,944 505,098,253
잉글우드랩 (950140) 8,770 -250 -2.77 9,200 9,430 8,750 369,231 3,363,703,285
코오롱티슈진 (950160) 41,400 150 .36 42,350 42,750 41,050 244,775 10,252,451,875
JTC (950170) 5,100 100 2 5,000 5,220 5,000 70,363 360,615,230
고스트스튜디오 (950190) 6,900 0 0 6,860 7,080 6,830 13,121 90,698,100
소마젠 (950200) 3,000 -105 -3.38 3,170 3,195 3,000 19,874 61,447,625
네오이뮨텍 (950220) 1,083 33 3.14 1,050 1,124 1,050 622,330 676,733,052

Leave a Comment