KOSDAQ 일별 조회 데이터 [1795] (2025-04-24)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 141,000 -800 -.56 143,000 150,800 140,500 236,693 34,262,987,150
중앙에너비스 (000440) 13,410 130 .98 13,260 13,490 13,260 6,768 90,298,010
신라섬유 (001000) 1,725 155 9.87 1,570 1,873 1,548 1,609,992 2,833,321,867
안국약품 (001540) 6,670 -90 -1.33 6,760 6,790 6,500 23,003 153,840,750
무림SP (001810) 1,583 35 2.26 1,550 1,609 1,550 88,147 140,239,830
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,910 -5 -.13 3,915 3,925 3,875 14,735 57,403,990
삼일기업공사 (002290) 3,560 70 2.01 3,520 3,565 3,480 68,963 243,790,292
한탑 (002680) 751 7 .94 744 757 736 42,476 31,686,492
신신제약 (002800) 6,590 -440 -6.26 6,940 6,980 6,490 1,468,954 9,863,401,075
선광 (003100) 16,190 -10 -.06 16,550 16,550 16,080 7,535 122,333,895
대주산업 (003310) 2,530 45 1.81 2,485 2,535 2,445 1,835,646 4,593,874,140
하림지주 (003380) 5,880 80 1.38 5,750 5,910 5,750 144,892 849,582,705
에이스침대 (003800) 25,250 100 .4 25,150 25,300 25,150 1,018 25,661,325
한국가구 (004590) 4,355 -10 -.23 4,335 4,395 4,325 25,238 109,724,950
창해에탄올 (004650) 9,480 0 0 9,550 9,600 9,390 61,345 579,730,950
대륙제관 (004780) 3,825 45 1.19 3,780 3,830 3,775 23,147 87,742,880
동국산업 (005160) 3,855 -55 -1.41 3,910 3,930 3,835 50,542 195,279,156
동진쎄미켐 (005290) 30,600 950 3.2 29,900 31,150 29,600 606,711 18,502,799,725
푸드웰 (005670) 5,030 10 .2 5,030 5,050 5,000 12,363 62,006,430
대원산업 (005710) 7,330 20 .27 7,310 7,380 7,270 26,506 193,551,130
한일사료 (005860) 3,715 25 .68 3,715 3,720 3,660 104,610 386,747,231
매일홀딩스 (005990) 9,950 -140 -1.39 10,000 10,230 9,840 8,621 85,994,410
국영지앤엠 (006050) 1,333 -9 -.67 1,345 1,364 1,312 831,895 1,107,002,503
피제이전자 (006140) 5,700 0 0 5,750 5,760 5,650 18,758 106,732,320
동구바이오제약 (006620) 5,540 -40 -.72 5,590 5,610 5,500 57,095 317,233,075
서부T&D (006730) 5,690 -60 -1.04 5,720 5,760 5,640 57,601 327,266,915
보성파워텍 (006910) 2,920 40 1.39 2,925 2,935 2,890 249,023 725,160,539
모헨즈 (006920) 4,665 -185 -3.81 4,730 5,050 4,650 1,742,559 8,495,081,164
푸른저축은행 (007330) 8,380 70 .84 8,340 8,790 8,300 173,039 1,472,450,005
진양제약 (007370) 6,150 30 .49 6,120 6,190 6,090 91,431 561,718,950
네이처셀 (007390) 27,750 -2750 -9.02 29,950 30,900 27,550 1,861,010 53,655,131,950
와이엠 (007530) 2,275 -15 -.66 2,290 2,295 2,105 24,574 54,355,935
대원 (007680) 4,940 -120 -2.37 5,060 5,120 4,885 96,377 476,863,500
소노스퀘어 (007720) 890 -13 -1.44 903 920 881 309,901 278,529,724
한일화학 (007770) 10,140 20 .2 10,220 10,220 10,060 2,662 27,006,120
에스엠코어 (007820) 4,700 -30 -.63 4,810 4,810 4,685 86,314 408,042,060
원풍물산 (008290) 503 25 5.23 486 545 480 1,312,447 667,647,529
원풍 (008370) 4,040 20 .5 4,025 4,070 4,020 9,853 39,821,220
부스타 (008470) 3,335 5 .15 3,335 3,355 3,290 7,530 25,041,905
대동기어 (008830) 22,200 -500 -2.2 22,000 23,550 21,800 1,659,456 37,501,449,725
삼아제약 (009300) 16,770 210 1.27 16,570 16,770 16,550 6,677 111,486,920
포스코엠텍 (009520) 12,380 -190 -1.51 12,670 12,670 12,230 95,756 1,185,542,240
삼보산업 (009620) 2,875 185 6.88 2,765 2,950 2,680 328,377 933,325,667
이렘 (009730) 1,048 -21 -1.96 1,073 1,076 1,042 507,580 534,766,741
엠에스씨 (009780) 6,390 130 2.08 6,260 6,420 6,190 171,978 1,086,710,240
대한광통신 (010170) 599 -18 -2.92 617 622 588 494,534 298,659,553
흥국 (010240) 5,190 50 .97 5,100 5,210 5,100 3,817 19,670,070
아이티센엔텍 (010280) 810 -1 -.12 811 820 798 87,409 70,476,309
오리콤 (010470) 6,750 -150 -2.17 6,870 6,930 6,710 50,146 340,659,320
경동제약 (011040) 5,750 10 .17 5,740 5,750 5,700 7,808 44,778,540
형지I&C (011080) 1,855 43 2.37 1,820 2,170 1,770 9,075,405 18,104,995,123
유니크 (011320) 4,060 5 .12 4,110 4,175 4,025 139,870 573,135,689
서한 (011370) 870 4 .46 870 873 864 136,646 118,758,837
세보엠이씨 (011560) 10,140 10 .1 10,180 10,200 10,070 13,993 141,738,810
뉴인텍 (012340) 495 0 0 495 498 488 19,722 9,732,654
원일특강 (012620) 7,110 10 .14 7,140 7,140 7,050 1,410 10,018,680
리드코프 (012700) 4,020 20 .5 3,995 4,030 3,940 64,782 258,060,952
신일제약 (012790) 6,460 -40 -.62 6,520 6,520 6,450 17,026 110,454,250
모베이스전자 (012860) 1,521 -8 -.52 1,534 1,534 1,512 70,213 106,677,056
하이록코리아 (013030) 28,800 700 2.49 28,400 29,000 28,100 49,273 1,404,877,675
동원개발 (013120) 2,335 30 1.3 2,320 2,340 2,305 30,298 70,336,595
아진산업 (013310) 2,950 5 .17 2,960 2,960 2,910 128,719 377,890,975
CBI (013720) 1,800 12 .67 1,785 1,997 1,670 2,116,965 3,933,212,317
스페코 (013810) 3,425 -5 -.15 3,410 3,460 3,385 48,253 164,857,890
아가방컴퍼니 (013990) 7,000 -310 -4.24 7,230 7,470 7,000 1,871,342 13,519,900,415
메디앙스 (014100) 2,720 -80 -2.86 2,800 2,845 2,595 154,880 416,073,385
원익큐브 (014190) 1,623 -24 -1.46 1,646 1,655 1,600 287,212 464,688,513
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,040 -90 -4.23 2,100 2,155 2,000 1,384,885 2,862,490,740
고려제약 (014570) 4,820 10 .21 4,810 4,845 4,780 7,148 34,364,635
성광벤드 (014620) 27,800 950 3.54 26,900 27,900 26,550 286,993 7,817,715,400
오리엔탈정공 (014940) 5,460 140 2.63 5,360 5,470 5,240 578,801 3,106,403,620
삼륭물산 (014970) 6,310 1450 29.84 6,310 6,310 6,000 620,929 3,909,247,035
코콤 (015710) 4,180 -20 -.48 4,180 4,220 4,130 53,307 222,925,895
성우하이텍 (015750) 5,740 20 .35 5,930 5,940 5,650 817,878 4,713,321,755
리더스코스메틱 (016100) 2,390 25 1.06 2,355 2,430 2,355 5,986 14,275,280
SGC E&C (016250) 16,000 30 .19 15,930 16,180 15,880 4,859 77,722,140
큐캐피탈 (016600) 275 6 2.23 269 278 267 1,080,456 296,140,564
디모아 (016670) 5,200 150 2.97 5,050 5,200 4,960 18,974 95,398,197
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,917 -2 -.1 1,919 1,978 1,900 237,973 456,279,342
신원종합개발 (017000) 3,620 205 6 3,350 3,645 3,320 681,779 2,370,759,454
인터엠 (017250) 1,043 -23 -2.16 1,065 1,066 1,042 53,088 55,547,772
삼현철강 (017480) 4,415 -55 -1.23 4,475 4,475 4,410 4,479 19,847,625
세명전기 (017510) 7,250 250 3.57 7,260 7,790 7,000 7,753,633 57,002,342,935
대림제지 (017650) 6,570 0 0 6,580 6,590 6,450 5,726 37,419,010
한국알콜 (017890) 9,200 -120 -1.29 9,360 9,360 9,120 16,921 155,281,590
유니슨 (018000) 1,259 -41 -3.15 1,308 1,308 1,240 1,040,850 1,316,713,434
진로발효 (018120) 17,220 -320 -1.82 17,540 17,550 17,150 2,341 40,593,300
브이티 (018290) 37,600 850 2.31 36,500 38,050 36,500 333,109 12,476,742,150
삼목에스폼 (018310) 20,200 -250 -1.22 20,400 20,500 20,200 5,900 119,639,475
우진비앤지 (018620) 899 4 .45 900 903 892 71,044 63,847,728
서울제약 (018680) 3,320 5 .15 3,325 3,340 3,275 4,394 14,591,565
바른손 (018700) 818 5 .62 813 820 813 24,276 19,824,255
베뉴지 (019010) 2,115 15 .71 2,100 2,120 2,085 45,994 97,261,635
와이지-원 (019210) 6,010 90 1.52 5,920 6,250 5,840 1,211,015 7,336,703,410
일지테크 (019540) 3,885 50 1.3 3,855 4,390 3,840 1,071,091 4,425,007,799
SBI인베스트먼트 (019550) 712 -15 -2.06 730 835 705 8,945,206 6,861,769,604
플루토스 (019570) 325 -9 -2.69 334 335 320 660,814 214,919,427
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,005 -5 -.5 1,010 1,041 995 137,260 137,986,766
서연탑메탈 (019770) 3,695 -25 -.67 3,720 3,770 3,650 25,601 94,729,060
에너토크 (019990) 5,960 10 .17 5,900 6,030 5,900 27,600 165,136,880
대신정보통신 (020180) 1,198 -2 -.17 1,215 1,300 1,178 3,119,028 3,822,942,325
대동금속 (020400) 6,460 0 0 6,530 6,530 6,400 5,257 33,833,040
시공테크 (020710) 9,480 570 6.4 8,790 9,660 8,550 3,603,944 33,518,255,515
대호특수강 (021040) 992 27 2.8 965 1,062 965 338,961 342,578,672
대호특수강우 (021045) 3,050 260 9.32 2,790 3,050 2,715 2,826 8,012,670
에이티넘인베스트 (021080) 2,280 -50 -2.15 2,310 2,320 2,260 321,338 734,318,728
KCC건설 (021320) 4,300 0 0 4,255 4,345 4,255 13,747 58,882,102
한국큐빅 (021650) 2,265 -25 -1.09 2,265 2,300 2,260 14,580 33,209,270
메이슨캐피탈 (021880) 311 12 4.01 305 335 295 4,838,034 1,497,759,092
TKG애강 (022220) 930 -1 -.11 933 933 924 27,694 25,669,006
태광 (023160) 21,600 450 2.13 21,100 21,650 20,900 313,639 6,668,181,075
유진기업 (023410) 3,415 -40 -1.16 3,450 3,455 3,385 375,901 1,284,601,555
제이스코홀딩스 (023440) 1,835 49 2.74 1,786 1,860 1,781 415,681 757,714,830
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,940 0 0 7,990 7,990 7,870 6,207 49,117,180
한국캐피탈 (023760) 572 -1 -.17 573 576 569 102,882 58,916,638
플레이위드 (023770) 3,150 25 .8 3,125 3,155 3,115 23,898 74,995,847
동일스틸럭스 (023790) 1,006 1 .1 1,005 1,037 995 44,889 45,117,689
풍국주정 (023900) 9,000 -10 -.11 9,140 9,180 8,890 20,337 182,469,820
대한약품 (023910) 26,100 100 .38 26,050 26,100 25,850 12,422 322,616,475
흥구석유 (024060) 11,000 370 3.48 10,620 11,030 10,550 238,236 2,591,737,745
KB오토시스 (024120) 3,430 -45 -1.29 3,475 3,475 3,415 15,637 53,758,015
한일단조 (024740) 2,240 0 0 2,250 2,275 2,230 406,913 917,336,588
유성티엔에스 (024800) 2,355 30 1.29 2,345 2,390 2,215 56,007 130,704,638
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,150 -110 -1.33 8,260 8,330 8,040 65,836 536,795,320
KBI메탈 (024840) 1,995 -10 -.5 2,005 2,080 1,993 1,381,260 2,796,083,818
HLB이노베이션 (024850) 2,040 -20 -.97 2,080 2,080 2,030 297,467 607,946,489
케이피에프 (024880) 4,000 15 .38 3,985 4,040 3,960 18,084 72,043,325
경창산업 (024910) 1,796 22 1.24 1,785 1,811 1,785 170,848 307,976,454
PN풍년 (024940) 4,625 -265 -5.42 5,000 5,120 4,590 550,968 2,631,395,253
삼천리자전거 (024950) 4,320 -50 -1.14 4,375 4,390 4,265 28,690 123,812,508
시노펙스 (025320) 6,600 -110 -1.64 6,710 6,720 6,530 573,387 3,792,512,190
DH오토웨어 (025440) 710 10 1.43 703 767 691 776,382 557,695,002
한국선재 (025550) 4,785 750 18.59 3,995 5,230 3,850 23,961,621 111,637,320,626
한국정보통신 (025770) 7,660 -20 -.26 7,770 7,770 7,610 5,122 39,142,210
신라에스지 (025870) 6,180 -180 -2.83 6,360 6,430 6,150 30,286 188,595,045
케이씨피드 (025880) 2,810 -20 -.71 2,825 2,830 2,785 131,828 370,179,000
동화기업 (025900) 8,600 -20 -.23 8,780 8,780 8,540 103,928 895,241,330
동신건설 (025950) 47,000 400 .86 46,600 48,150 46,600 77,973 3,687,247,200
아난티 (025980) 6,490 -260 -3.85 6,680 6,740 6,350 948,062 6,107,840,400
제이에스티나 (026040) 1,737 0 0 1,737 1,756 1,697 39,007 66,838,821
특수건설 (026150) 8,220 -30 -.36 8,300 8,340 8,180 189,643 1,564,230,190
광진실업 (026910) 2,390 70 3.02 2,320 2,400 2,320 10,578 24,729,395
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,380 25 1.06 2,355 2,385 2,340 131,320 310,942,463
아주IB투자 (027360) 2,465 -50 -1.99 2,500 2,505 2,400 1,000,485 2,448,560,329
상보 (027580) 1,160 -20 -1.69 1,182 1,191 1,160 467,638 546,500,239
팜스토리 (027710) 1,230 -5 -.4 1,227 1,243 1,225 97,862 120,347,898
대성창투 (027830) 2,465 35 1.44 2,465 2,500 2,420 1,580,270 3,888,744,207
휴맥스홀딩스 (028080) 3,065 80 2.68 2,950 3,200 2,865 520,286 1,578,829,493
HLB (028300) 55,200 -700 -1.25 55,400 56,200 54,400 295,086 16,219,027,150
광무 (029480) 3,130 330 11.79 2,885 3,240 2,830 1,273,537 3,921,031,263
코엔텍 (029960) 8,910 10 .11 8,910 8,920 8,910 28,080 250,194,650
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,100 50 .23 22,050 22,350 21,850 243,904 5,389,595,875
원익홀딩스 (030530) 4,300 -110 -2.49 4,415 4,450 4,300 1,977,466 8,612,703,693
양지사 (030960) 8,770 60 .69 8,670 8,810 8,670 44,380 388,675,650
아이즈비전 (031310) 1,577 10 .64 1,569 1,583 1,568 32,681 51,455,731
에스에이엠티 (031330) 2,660 0 0 2,680 2,680 2,640 288,125 764,900,050
오스템 (031510) 1,124 11 .99 1,111 1,145 1,105 48,524 54,449,322
디에이치엑스컴퍼니 (031860) 1,658 -51 -2.98 1,709 1,743 1,623 259,567 437,385,800
피에스케이홀딩스 (031980) 35,750 -1300 -3.51 37,800 37,850 35,600 233,683 8,498,021,800
아즈텍WB (032080) 1,306 -15 -1.14 1,321 1,350 1,300 69,338 92,189,827
다우데이타 (032190) 11,670 -40 -.34 11,630 11,700 11,520 37,391 434,633,750
삼일 (032280) 2,010 -95 -4.51 2,100 2,125 1,919 1,568,235 3,121,588,498
한국파마 (032300) 14,650 -50 -.34 14,650 14,710 14,530 5,384 78,469,335
케이엠더블유 (032500) 8,030 -30 -.37 7,990 8,120 7,960 22,481 180,406,720
TJ미디어 (032540) 4,900 35 .72 4,865 4,900 4,840 12,178 59,276,082
피델릭스 (032580) 1,287 12 .94 1,285 1,308 1,276 350,697 453,667,348
유비케어 (032620) 3,795 145 3.97 3,660 4,090 3,615 2,990,406 11,529,914,681
소프트센 (032680) 360 -4 -1.1 361 372 349 1,606,677 574,426,674
소프트센우 (032685) 6,880 -60 -.86 6,940 6,940 6,850 2,461 16,901,470
삼진 (032750) 4,255 -20 -.47 4,300 4,310 4,240 18,634 79,442,754
엠젠솔루션 (032790) 1,261 -9 -.71 1,270 1,270 1,230 42,642 53,213,712
판타지오 (032800) 579 20 3.58 559 601 552 219,854 127,912,090
우리기술 (032820) 1,931 20 1.05 1,914 1,950 1,912 2,131,648 4,124,893,267
비트컴퓨터 (032850) 5,250 40 .77 5,190 5,390 5,180 254,812 1,341,068,130
더라미 (032860) 1,430 -25 -1.72 1,455 1,475 1,417 136,638 195,905,399
원익 (032940) 3,715 -20 -.54 3,750 3,790 3,715 108,195 406,112,382
동일기연 (032960) 10,600 -190 -1.76 10,820 10,820 10,600 7,874 84,246,000
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 852 -15 -1.73 867 867 851 16,253 13,952,175
제룡전기 (033100) 31,350 -950 -2.94 32,900 32,900 31,150 186,121 5,938,557,450
디지틀조선 (033130) 1,776 -27 -1.5 1,807 1,808 1,770 94,844 169,177,669
엠케이전자 (033160) 7,510 -70 -.92 7,610 7,610 7,500 26,910 203,002,360
시그네틱스 (033170) 708 -3 -.42 712 717 701 129,066 90,955,908
모아텍 (033200) 2,840 50 1.79 2,790 2,910 2,760 4,059 11,439,544
인성정보 (033230) 2,225 40 1.83 2,185 2,515 2,165 19,932,680 46,834,816,840
코웰패션 (033290) 2,030 5 .25 2,030 2,040 2,000 38,687 77,826,513
엠투엔 (033310) 2,240 -115 -4.88 2,335 2,450 2,120 1,101,494 2,442,284,322
제이씨현시스템 (033320) 5,380 -50 -.92 5,420 5,560 5,360 412,508 2,239,512,060
좋은사람들 (033340) 829 -52 -5.9 866 866 828 1,413,830 1,189,861,088
동성화인텍 (033500) 26,150 1400 5.66 24,800 26,200 24,400 668,061 17,056,024,350
파라텍 (033540) 1,485 5 .34 1,480 1,493 1,470 56,064 82,944,445
블루콤 (033560) 3,465 5 .14 3,525 3,525 3,415 17,372 60,007,025
네패스 (033640) 6,930 30 .43 6,950 7,020 6,890 25,964 180,350,950
피노 (033790) 5,270 -90 -1.68 5,600 5,630 5,180 78,134 415,485,615
티비씨 (033830) 819 -11 -1.33 821 827 808 394,944 322,831,642
해성산업 (034810) 6,290 -190 -2.93 6,480 6,500 6,290 38,152 243,342,175
해성산업1우 (03481K) 6,810 -50 -.73 6,840 6,960 6,810 1,142 7,837,070
조아제약 (034940) 1,061 4 .38 1,057 1,061 1,033 32,339 33,957,061
한국기업평가 (034950) 88,400 0 0 88,900 88,900 87,900 710 62,716,100
그래디언트 (035080) 13,640 40 .29 13,700 13,700 13,560 29,853 406,363,930
프럼파스트 (035200) 4,895 -155 -3.07 5,050 5,180 4,770 500,041 2,459,919,556
골드앤에스 (035290) 476 -44 -8.46 498 591 468 10,971,890 5,763,242,620
기산텔레콤 (035460) 2,170 10 .46 2,175 2,175 2,145 53,467 115,545,605
KG이니시스 (035600) 8,720 30 .35 8,630 8,720 8,620 17,257 149,564,920
솔본 (035610) 3,910 -10 -.26 3,925 3,925 3,865 32,053 124,808,415
바른손이앤에이 (035620) 423 13 3.17 412 423 412 54,897 22,814,891
CJ ENM (035760) 58,700 1900 3.35 56,500 58,700 56,500 61,443 3,552,521,050
이지홀딩스 (035810) 3,370 55 1.66 3,315 3,405 3,315 349,627 1,176,956,385
서희건설 (035890) 1,700 -28 -1.62 1,749 1,749 1,693 217,302 370,863,710
JYP Ent. (035900) 62,700 -500 -.79 63,000 63,500 62,300 180,147 11,300,551,250
예림당 (036000) 2,605 -25 -.95 2,610 2,660 2,590 41,648 108,615,385
아비코전자 (036010) 4,825 -75 -1.53 4,905 4,950 4,815 33,646 162,915,810
케이티알파 (036030) 3,920 -5 -.13 3,940 3,945 3,900 18,393 72,121,727
위지트 (036090) 681 -9 -1.3 684 695 680 302,944 207,155,105
SCI평가정보 (036120) 2,420 0 0 2,420 2,445 2,370 134,606 323,412,467
에이치엠넥스 (036170) 950 9 .96 960 960 934 36,663 34,591,733
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,650 100 .39 25,600 25,800 25,500 2,706 69,557,200
유니셈 (036200) 6,010 50 .84 6,040 6,050 5,920 49,070 293,843,000
오상헬스케어 (036220) 13,480 80 .6 13,340 13,480 13,320 11,805 158,031,545
대성미생물 (036480) 8,550 -70 -.81 8,720 8,720 8,480 2,116 18,073,350
SFA반도체 (036540) 3,030 10 .33 3,055 3,065 3,005 340,008 1,032,405,606
KZ정밀 (036560) 12,030 -120 -.99 12,120 12,200 12,030 8,677 105,059,600
감성코퍼레이션 (036620) 3,785 15 .4 3,825 3,835 3,740 377,970 1,427,711,262
세종텔레콤 (036630) 527 0 0 0 0 0 0 0
HRS (036640) 5,150 -10 -.19 5,170 5,200 5,100 31,920 164,077,780
삼양케이씨아이 (036670) 6,360 -10 -.16 6,370 6,380 6,310 10,652 67,486,840
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,375 41 3.07 1,350 1,375 1,301 57,162 75,650,976
나이스정보통신 (036800) 18,500 -160 -.86 18,680 18,680 18,390 854 15,809,450
에프에스티 (036810) 18,470 -310 -1.65 18,780 19,050 18,400 63,356 1,174,109,335
솔브레인홀딩스 (036830) 31,500 -400 -1.25 32,050 32,050 31,250 29,269 922,371,700
진성티이씨 (036890) 8,940 90 1.02 8,840 9,000 8,730 121,304 1,076,510,000
주성엔지니어링 (036930) 36,200 -1250 -3.34 37,650 37,850 36,150 456,045 16,732,571,475
파워넷 (037030) 2,185 15 .69 2,190 2,210 2,170 59,434 129,813,885
파세코 (037070) 6,850 -10 -.15 6,880 6,910 6,790 56,130 384,383,405
한국팩키지 (037230) 1,865 23 1.25 1,830 2,135 1,800 1,965,053 3,841,838,980
인지디스플레 (037330) 1,319 9 .69 1,315 1,322 1,310 17,620 23,182,227
성도이엔지 (037350) 4,270 145 3.52 4,125 4,900 4,120 1,230,409 5,463,252,354
EG (037370) 6,610 -30 -.45 6,640 6,740 6,450 37,533 246,773,285
우리엔터프라이즈 (037400) 1,064 7 .66 1,059 1,067 1,055 38,844 41,216,951
희림 (037440) 5,500 -30 -.54 5,500 5,540 5,420 126,077 692,631,550
삼지전자 (037460) 9,900 -50 -.5 9,990 10,010 9,870 28,930 287,079,195
쎄니트 (037760) 1,578 -20 -1.25 1,597 1,597 1,578 5,968 9,431,875
엘컴텍 (037950) 1,082 9 .84 1,071 1,083 1,067 409,277 440,524,779
제일테크노스 (038010) 6,200 -90 -1.43 6,230 6,310 6,200 6,372 39,654,530
루멘스 (038060) 882 5 .57 882 885 870 39,137 34,348,884
서린바이오 (038070) 7,380 10 .14 7,480 7,480 7,230 81,850 602,850,445
에코플라스틱 (038110) 2,980 5 .17 2,910 2,985 2,860 1,960,955 5,733,559,174
마크로젠 (038290) 16,230 30 .19 16,440 16,440 16,020 11,015 178,267,370
레드캡투어 (038390) 10,170 20 .2 10,150 10,190 10,090 34,139 345,892,410
바이오스마트 (038460) 3,735 -330 -8.12 4,530 4,595 3,710 6,917,751 28,033,196,566
삼표시멘트 (038500) 3,120 -25 -.79 3,140 3,155 3,110 343,710 1,074,920,763
케이바이오 (038530) 271 -2 -.73 273 279 266 466,580 125,946,565
상상인 (038540) 2,050 5 .24 2,025 2,090 2,007 149,288 305,179,880
위즈코프 (038620) 794 -61 -7.13 860 866 777 3,026,805 2,454,931,316
에스넷 (038680) 4,320 25 .58 4,340 4,445 4,320 373,210 1,630,035,903
에코바이오 (038870) 4,455 -225 -4.81 4,820 4,985 4,450 4,607,112 21,795,284,524
아이에이 (038880) 215 -6 -2.71 228 228 213 1,076,385 233,382,337
파인디지털 (038950) 3,400 15 .44 3,385 3,440 3,345 1,723 5,843,790
현대에이치티 (039010) 7,330 190 2.66 7,160 7,370 7,140 45,587 332,393,980
이건홀딩스 (039020) 4,290 -50 -1.15 4,340 4,395 4,270 81,757 351,279,625
이오테크닉스 (039030) 119,600 -1000 -.83 121,500 122,000 119,500 61,277 7,398,092,250
오스코텍 (039200) 30,200 -250 -.82 30,200 30,600 29,900 132,937 4,009,094,475
경남스틸 (039240) 6,740 80 1.2 6,630 7,340 6,250 20,424,584 139,465,547,775
인포뱅크 (039290) 6,850 -20 -.29 6,870 6,880 6,740 13,397 91,196,250
세중 (039310) 1,521 -29 -1.87 1,549 1,560 1,510 56,494 85,852,471
한국경제TV (039340) 5,820 -10 -.17 5,830 5,830 5,790 605 3,516,340
케이엘넷 (039420) 2,590 -20 -.77 2,590 2,615 2,585 28,657 74,412,718
에스티아이 (039440) 21,900 800 3.79 21,250 22,150 20,700 304,707 6,615,922,100
다산네트웍스 (039560) 2,735 -55 -1.97 2,810 2,810 2,735 54,693 151,225,440
화성밸브 (039610) 10,610 -420 -3.81 10,840 10,930 10,280 337,005 3,572,517,300
한국정보공학 (039740) 2,875 -10 -.35 2,855 2,880 2,825 14,095 40,095,414
오로라 (039830) 6,060 -170 -2.73 6,240 6,240 6,050 6,935 42,187,950
디오 (039840) 18,200 -40 -.22 18,240 18,300 17,950 47,591 861,150,910
나노엔텍 (039860) 3,580 140 4.07 3,420 3,680 3,420 708,208 2,523,265,264
폴라리스AI (039980) 2,535 -65 -2.5 2,610 2,620 2,535 784,921 2,014,905,600
누리플렉스 (040160) 2,900 70 2.47 2,830 2,905 2,830 44,892 128,374,225
YTN (040300) 3,190 -40 -1.24 3,215 3,230 3,175 63,218 201,746,230
크레오에스지 (040350) 529 -1 -.19 526 538 515 267,817 140,182,188
정상제이엘에스 (040420) 5,830 -40 -.68 5,860 5,870 5,810 18,324 106,914,535
SG&G (040610) 1,579 0 0 1,579 1,620 1,567 132,852 211,159,778
아이씨디 (040910) 4,150 5 .12 4,145 4,200 4,100 44,709 185,258,325
폴라리스오피스 (041020) 5,110 -70 -1.35 5,220 5,220 5,110 218,885 1,128,982,995
우리기술투자 (041190) 6,540 -120 -1.8 6,660 6,670 6,500 260,015 1,704,917,705
현대에버다임 (041440) 8,750 -120 -1.35 8,760 8,880 8,640 166,480 1,459,145,135
한국전자인증 (041460) 3,615 25 .7 3,595 3,650 3,565 63,226 228,234,323
에스엠 (041510) 112,200 -300 -.27 111,300 113,000 110,700 62,359 6,979,839,200
이엘씨 (041520) 6,470 -90 -1.37 6,580 6,580 6,470 10,105 65,488,540
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,800 100 .42 23,800 24,100 23,650 28,306 677,062,225
폴라리스AI파마 (041910) 5,930 0 0 5,930 5,930 5,860 6,080 35,808,595
메디아나 (041920) 6,080 20 .33 6,060 6,080 5,900 94,699 566,677,720
동아화성 (041930) 5,610 -10 -.18 5,650 5,700 5,520 37,659 210,761,390
코미팜 (041960) 5,960 -350 -5.55 6,170 6,250 5,850 664,182 4,004,449,265
카페24 (042000) 57,300 -600 -1.04 58,000 58,000 56,600 95,236 5,452,501,000
케이피엠테크 (042040) 251 2 .8 250 255 247 178,613 44,531,594
에스씨디 (042110) 1,432 -5 -.35 1,430 1,432 1,417 215,333 306,213,970
비츠로테크 (042370) 7,560 -60 -.79 7,640 7,660 7,450 43,897 331,109,520
네오위즈홀딩스 (042420) 20,350 400 2.01 20,200 20,500 19,740 9,302 187,862,910
링네트 (042500) 4,375 -25 -.57 4,425 4,425 4,375 77,997 342,763,089
라온시큐어 (042510) 1,923 0 0 0 0 0 0 0
한스바이오메드 (042520) 7,180 40 .56 7,300 7,300 7,110 10,856 77,726,760
새로닉스 (042600) 8,400 0 0 8,420 8,460 8,270 10,742 89,879,660
상지건설 (042940) 25,700 -4600 -15.18 29,500 30,150 25,050 2,061,928 56,388,697,150
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,755 405 30 1,360 1,755 1,350 2,224,911 3,715,883,061
바텍 (043150) 20,500 -300 -1.44 20,800 20,850 20,450 9,262 190,486,800
파루 (043200) 540 -5 -.92 545 567 537 138,647 75,443,493
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,104 53 5.04 1,056 1,259 1,039 10,679,047 12,510,661,095
에쎈테크 (043340) 607 7 1.17 600 612 593 182,066 109,500,970
디지아이 (043360) 1,990 26 1.32 1,964 2,010 1,943 9,405 18,359,704
피에이치에이 (043370) 10,020 -110 -1.09 10,150 10,200 9,940 22,015 220,349,170
웰킵스하이텍 (043590) 656 -6 -.91 680 680 654 37,727 24,884,424
KT지니뮤직 (043610) 2,080 -10 -.48 2,090 2,090 2,060 52,034 108,147,385
국순당 (043650) 4,560 -20 -.44 4,585 4,630 4,520 30,458 139,432,175
서울리거 (043710) 676 2 .3 684 712 672 30,517 20,752,157
자연과환경 (043910) 780 52 7.14 726 859 719 51,422,925 42,086,929,368
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 808 -3 -.37 816 836 780 499,424 405,052,024
위닉스 (044340) 5,760 -90 -1.54 5,850 5,900 5,760 28,401 164,985,860
빌리언스 (044480) 454 3 .67 451 457 447 56,908 25,746,961
태웅 (044490) 15,770 50 .32 15,900 15,900 15,390 52,361 815,952,015
에이치케이 (044780) 1,140 1 .09 1,140 1,160 1,140 12,284 14,062,659
이글벳 (044960) 4,390 -10 -.23 4,415 4,415 4,355 13,659 59,994,310
에이치엔에스하이텍 (044990) 17,500 110 .63 17,450 17,600 17,000 23,020 399,176,590
오공 (045060) 2,550 5 .2 2,545 2,580 2,540 6,475 16,566,981
한양이엔지 (045100) 16,130 80 .5 16,100 16,220 16,050 28,387 458,761,915
성우테크론 (045300) 2,680 -40 -1.47 2,735 2,735 2,650 23,634 63,212,085
토탈소프트 (045340) 7,900 90 1.15 7,750 8,000 7,740 90,843 713,638,950
대아티아이 (045390) 3,840 -240 -5.88 4,025 4,040 3,690 1,706,738 6,545,509,464
정원엔시스 (045510) 839 -55 -6.15 901 901 839 62,993 54,599,274
크린앤사이언스 (045520) 4,370 -40 -.91 4,460 4,460 4,340 9,269 40,540,690
에이텍 (045660) 27,050 0 0 27,050 27,650 26,250 128,439 3,486,427,750
코아시아 (045970) 3,160 35 1.12 3,240 3,240 3,135 22,072 69,999,666
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,440 10 .41 2,440 2,455 2,400 116,437 284,093,970
HLB파나진 (046210) 1,968 8 .41 1,960 1,972 1,941 15,859 30,988,131
백금T&A (046310) 2,565 -10 -.39 2,585 2,590 2,550 40,908 105,015,520
삼화네트웍스 (046390) 1,278 10 .79 1,268 1,278 1,259 47,766 60,487,050
KG모빌리언스 (046440) 4,245 20 .47 4,260 4,260 4,180 18,543 78,165,790
서울반도체 (046890) 6,580 20 .3 6,600 6,620 6,540 48,543 319,068,680
우원개발 (046940) 3,115 -40 -1.27 3,160 3,180 3,080 156,559 488,497,834
우리로 (046970) 1,413 213 17.75 1,200 1,532 1,198 60,171,485 84,750,079,108
한빛소프트 (047080) 1,387 14 1.02 1,373 1,388 1,365 46,213 63,731,317
파워로직스 (047310) 4,660 0 0 4,710 4,710 4,615 33,890 157,920,975
이스트소프트 (047560) 20,400 -700 -3.32 21,050 21,500 20,400 259,629 5,406,744,325
코데즈컴바인 (047770) 1,677 -8 -.47 1,678 1,720 1,664 80,148 135,004,149
초록뱀미디어 (047820) 5,100 -130 -2.49 5,130 5,270 5,050 151,805 781,521,765
HLB제약 (047920) 19,400 -340 -1.72 19,780 19,790 19,250 96,966 1,882,645,595
현대바이오 (048410) 11,150 -480 -4.13 11,520 11,620 10,600 182,086 2,040,850,705
유라테크 (048430) 10,990 -610 -5.26 11,600 11,720 10,940 564,452 6,327,847,360
대동스틸 (048470) 4,830 -160 -3.21 4,975 4,980 4,800 226,037 1,095,712,495
인트론바이오 (048530) 4,195 -105 -2.44 4,290 4,310 4,180 68,175 287,266,180
SM C&C (048550) 1,439 1 .07 1,438 1,443 1,427 85,588 122,770,391
TPC (048770) 2,050 -35 -1.68 2,100 2,115 2,050 5,802 11,981,600
엔피케이 (048830) 1,109 -1 -.09 1,110 1,115 1,100 17,459 19,350,846
시너지이노베이션 (048870) 2,925 0 0 2,925 2,945 2,855 697,907 2,025,795,943
대원미디어 (048910) 10,270 220 2.19 10,050 10,680 9,910 363,422 3,766,938,010
인탑스 (049070) 16,320 -110 -.67 16,480 16,550 16,210 33,523 549,281,665
기가레인 (049080) 515 -8 -1.53 560 560 515 264,547 139,749,423
파인디앤씨 (049120) 1,003 0 0 999 1,004 999 13,862 13,901,986
셀루메드 (049180) 1,020 -14 -1.35 1,041 1,041 1,020 140,685 144,495,598
코메론 (049430) 9,560 -150 -1.54 9,710 9,750 9,540 18,692 179,493,710
SGA (049470) 349 3 .87 347 349 340 154,483 53,264,022
오픈베이스 (049480) 2,535 -40 -1.55 2,600 2,600 2,515 320,556 817,539,492
유아이엘 (049520) 3,945 -15 -.38 3,980 4,070 3,935 124,195 495,182,447
잉크테크 (049550) 3,670 5 .14 3,825 3,825 3,615 1,481 5,443,390
재영솔루텍 (049630) 861 -23 -2.6 884 891 848 1,335,411 1,150,254,079
고려신용정보 (049720) 9,840 0 0 9,850 9,870 9,810 13,794 135,686,035
승일 (049830) 7,700 40 .52 7,700 7,710 7,640 895 6,894,480
미래컴퍼니 (049950) 18,250 0 0 18,350 18,900 18,060 17,450 321,332,630
쎌바이오텍 (049960) 12,940 40 .31 12,790 12,990 12,790 5,184 66,940,670
비케이홀딩스 (050090) 742 19 2.63 733 767 732 66,970 50,041,664
캠시스 (050110) 708 -1 -.14 716 716 702 101,557 71,714,528
ES큐브 (050120) 2,580 80 3.2 2,500 2,585 2,500 20,966 53,391,525
에스폴리텍 (050760) 1,898 -17 -.89 1,915 1,929 1,883 70,160 133,922,136
아세아텍 (050860) 1,988 -7 -.35 2,005 2,022 1,988 30,598 61,281,368
쏠리드 (050890) 6,670 -10 -.15 6,730 6,730 6,620 223,857 1,493,819,930
수산아이앤티 (050960) 15,570 200 1.3 15,210 15,730 15,080 61,796 951,691,710
지어소프트 (051160) 9,270 20 .22 9,260 9,290 9,150 53,584 494,277,685
토비스 (051360) 15,780 50 .32 15,920 15,950 15,660 37,275 587,677,080
인터플렉스 (051370) 8,470 0 0 8,470 8,500 8,380 19,473 164,393,040
피씨디렉트 (051380) 2,505 -70 -2.72 2,575 2,585 2,460 106,580 266,703,650
YW (051390) 3,605 5 .14 3,630 3,645 3,595 3,759 13,542,760
나라엠앤디 (051490) 4,120 -45 -1.08 4,185 4,185 4,075 49,619 204,251,003
CJ프레시웨이 (051500) 23,400 -250 -1.06 23,650 23,850 23,350 29,330 693,004,350
큐로홀딩스 (051780) 655 -4 -.61 655 673 642 67,851 44,847,629
중앙첨단소재 (051980) 4,760 -20 -.42 4,900 4,955 4,705 1,196,847 5,744,052,551
에스티큐브 (052020) 6,200 -160 -2.52 6,420 6,510 6,100 166,969 1,038,289,060
iMBC (052220) 4,170 -20 -.48 4,190 4,255 4,155 203,528 853,418,865
현대바이오랜드 (052260) 4,320 25 .58 4,300 4,380 4,285 38,408 165,786,010
오션인더블유 (052300) 2,650 0 0 2,660 2,660 2,600 23,165 60,632,112
코텍 (052330) 9,530 130 1.38 9,400 9,530 9,320 38,073 360,852,800
코나아이 (052400) 32,150 -1200 -3.6 34,000 34,300 32,100 231,737 7,623,679,075
오성첨단소재 (052420) 1,461 -8 -.54 1,471 1,481 1,452 421,253 615,981,287
아이크래프트 (052460) 2,395 60 2.57 2,350 2,470 2,300 240,718 578,684,755
한네트 (052600) 4,125 -45 -1.08 4,170 4,210 4,105 32,597 135,076,689
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,680 -320 -4 8,050 8,050 7,600 64,611 502,994,800
아이톡시 (052770) 802 -3 -.37 805 814 796 55,135 44,052,629
액토즈소프트 (052790) 6,540 -80 -1.21 6,620 6,650 6,500 15,713 103,076,695
아이앤씨 (052860) 1,850 -17 -.91 1,867 1,867 1,786 33,512 61,342,109
KX하이텍 (052900) 921 11 1.21 918 923 909 67,317 61,578,908
바이넥스 (053030) 16,140 -280 -1.71 16,380 16,490 16,040 208,632 3,376,726,835
지에스이 (053050) 2,815 15 .54 2,790 2,815 2,790 52,912 148,214,105
세동 (053060) 1,055 -2 -.19 1,060 1,065 1,054 64,848 68,647,348
케이엔솔 (053080) 11,800 -70 -.59 11,950 11,990 11,760 27,551 326,745,350
프리엠스 (053160) 10,270 -120 -1.15 10,390 10,620 10,150 28,885 297,523,735
금강철강 (053260) 4,105 -30 -.73 4,150 4,150 4,085 3,634 14,911,925
구영테크 (053270) 2,315 -20 -.86 2,335 2,350 2,300 155,057 360,038,070
예스24 (053280) 4,340 -145 -3.23 4,450 4,450 4,315 158,769 694,021,112
NE능률 (053290) 2,840 85 3.09 2,790 2,850 2,755 195,484 549,777,360
한국정보인증 (053300) 4,380 50 1.15 4,360 4,405 4,300 75,903 329,909,135
이니텍 (053350) 9,010 -210 -2.28 9,220 9,390 9,010 26,716 244,415,750
세코닉스 (053450) 5,470 -30 -.55 5,490 5,490 5,410 82,787 451,036,320
웹케시 (053580) 11,500 210 1.86 11,320 11,770 11,290 211,688 2,435,276,365
프로텍 (053610) 23,800 850 3.7 22,950 23,900 22,750 36,244 846,076,850
태양 (053620) 6,510 80 1.24 6,460 6,520 6,430 1,683 10,885,470
삼보모터스 (053700) 4,100 -25 -.61 4,125 4,150 4,060 30,727 125,973,989
안랩 (053800) 69,500 -400 -.57 69,500 71,400 68,200 224,562 15,699,068,250
경남제약 (053950) 672 12 1.82 661 675 661 249,225 167,269,478
오상자이엘 (053980) 3,325 35 1.06 3,290 3,325 3,275 43,974 145,342,477
한국컴퓨터 (054040) 4,630 -50 -1.07 4,690 4,690 4,600 10,849 50,399,178
농우바이오 (054050) 7,540 -10 -.13 7,530 7,580 7,490 23,201 174,671,530
삼진엘앤디 (054090) 795 0 0 795 797 788 15,360 12,173,372
메디콕스 (054180) 199 -84 -29.68 283 287 199 7,656,531 1,686,430,927
이랜텍 (054210) 5,040 -20 -.4 5,080 5,090 4,965 25,068 125,415,030
비츠로시스 (054220) 335 3 .9 333 337 329 121,471 40,434,026
팬스타엔터프라이즈 (054300) 824 -49 -5.61 852 897 786 11,187,893 9,321,652,817
케이피티유 (054410) 3,120 -65 -2.04 3,180 3,180 3,095 13,287 41,416,991
텔레칩스 (054450) 13,630 -30 -.22 13,790 13,850 13,570 23,775 325,359,170
삼영엠텍 (054540) 5,250 50 .96 5,250 5,310 5,090 106,026 551,054,720
APS (054620) 5,900 -10 -.17 5,980 6,000 5,830 26,929 158,785,650
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,990 20 .29 6,970 7,010 6,880 33,890 235,323,810
키이스트 (054780) 4,380 -5 -.11 4,405 4,515 4,350 76,286 338,688,908
아이디스홀딩스 (054800) 8,950 20 .22 8,970 8,970 8,870 5,421 48,224,790
한컴위드 (054920) 2,915 -20 -.68 2,945 2,960 2,900 48,323 141,728,125
유신 (054930) 22,900 -300 -1.29 23,200 23,250 22,700 8,595 196,971,300
엑사이엔씨 (054940) 820 1 .12 819 823 817 44,725 36,638,037
제이브이엠 (054950) 23,050 300 1.32 22,750 23,200 22,600 38,410 884,285,325
유진로봇 (056080) 7,470 -10 -.13 7,570 7,650 7,460 143,635 1,082,763,600
시지메드텍 (056090) 1,013 -3 -.3 1,015 1,019 996 337,889 340,055,801
에스에프에이 (056190) 20,700 -400 -1.9 20,900 21,150 20,650 41,658 866,061,750
코위버 (056360) 5,370 60 1.13 5,360 5,510 5,300 86,052 465,423,520
신화인터텍 (056700) 1,644 -6 -.36 1,640 1,655 1,629 25,912 42,587,318
CNT85 (056730) 704 0 0 704 704 693 7,732 5,412,977
YBM넷 (057030) 4,385 120 2.81 4,270 4,460 4,265 133,241 583,437,982
옴니시스템 (057540) 998 9 .91 1,001 1,027 995 509,075 513,202,029
티사이언티픽 (057680) 879 -8 -.9 895 908 869 73,190 64,282,953
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,898 -27 -1.4 1,933 1,954 1,890 87,895 167,746,623
KNN (058400) 826 -7 -.84 834 838 825 360,843 298,890,537
한주에이알티 (058450) 859 -26 -2.94 885 891 859 19,579 17,051,278
리노공업 (058470) 172,300 0 0 0 0 0 0 0
에스피지 (058610) 25,800 -500 -1.9 26,350 26,350 25,600 188,181 4,864,453,900
엠게임 (058630) 5,130 10 .2 5,120 5,240 5,100 252,753 1,303,761,080
CMG제약 (058820) 2,625 -15 -.57 2,620 2,665 2,555 2,117,200 5,525,077,017
엠로 (058970) 53,700 200 .37 53,500 53,900 52,500 55,612 2,959,652,800
미코 (059090) 10,090 60 .6 10,040 10,100 9,910 103,376 1,034,430,320
아이컴포넌트 (059100) 5,270 -90 -1.68 5,390 5,480 5,270 17,188 91,901,020
아진엑스텍 (059120) 7,340 10 .14 7,350 8,200 7,170 1,038,736 8,095,779,920
메타바이오메드 (059210) 4,775 40 .84 4,785 4,875 4,735 266,238 1,270,003,227
해성에어로보틱스 (059270) 6,980 190 2.8 7,140 7,150 6,700 674,332 4,708,940,145
인선이엔티 (060150) 5,040 -90 -1.75 5,130 5,180 5,040 31,024 157,549,285
소니드 (060230) 600 -7 -1.15 609 648 600 1,004,487 627,051,653
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,860 30 .38 7,800 7,900 7,780 38,940 304,612,240
뉴보텍 (060260) 1,706 18 1.07 1,688 1,717 1,609 666,797 1,106,314,347
큐렉소 (060280) 8,430 -100 -1.17 8,530 8,650 8,400 218,518 1,863,997,515
3S (060310) 2,380 -30 -1.24 2,385 2,560 2,370 4,296,710 10,526,968,223
LS마린솔루션 (060370) 17,900 870 5.11 17,120 19,000 16,950 1,637,725 29,639,335,435
동양에스텍 (060380) 1,363 -3 -.22 1,362 1,373 1,357 18,046 24,577,911
국일신동 (060480) 1,657 -42 -2.47 1,699 1,719 1,643 21,307 35,457,189
에스에이티 (060540) 1,413 -1 -.07 1,414 1,424 1,405 174,803 247,204,034
홈센타홀딩스 (060560) 942 -8 -.84 941 959 933 218,279 205,824,625
드림어스컴퍼니 (060570) 1,590 -6 -.38 1,597 1,607 1,568 66,561 105,439,302
씨티씨바이오 (060590) 6,990 -50 -.71 7,090 7,090 6,990 11,856 83,310,860
KH바텍 (060720) 9,350 -40 -.43 9,350 9,440 9,310 22,140 206,905,840
영림원소프트랩 (060850) 5,360 20 .37 5,340 5,400 5,300 2,707 14,462,970
DGP (060900) 1,255 -90 -6.69 1,332 1,358 1,234 616,787 790,669,154
알에프텍 (061040) 3,440 0 0 3,440 3,440 3,375 28,025 95,327,919
화일약품 (061250) 1,099 -13 -1.17 1,112 1,117 1,097 77,677 85,782,891
LB세미콘 (061970) 3,380 -30 -.88 3,405 3,440 3,360 27,136 92,017,585
한국첨단소재 (062970) 4,915 -65 -1.31 5,010 5,130 4,915 1,082,233 5,424,044,630
컴투스홀딩스 (063080) 19,950 230 1.17 19,670 20,050 19,600 16,580 328,115,720
서울옥션 (063170) 7,020 -60 -.85 7,030 7,100 6,990 60,075 422,861,210
SM Life Design (063440) 1,533 -12 -.78 1,553 1,553 1,510 140,813 215,018,628
한국전자금융 (063570) 5,060 -40 -.78 5,100 5,110 5,060 8,811 44,808,225
이엘피 (063760) 2,100 10 .48 2,090 2,120 2,070 4,709 9,828,065
인크레더블버즈 (064090) 4,135 260 6.71 4,010 4,245 3,845 260,710 1,061,314,215
홈캐스트 (064240) 2,820 -60 -2.08 2,880 2,930 2,785 262,006 748,119,385
다날 (064260) 2,865 -5 -.17 2,885 2,915 2,860 108,398 311,616,156
인텍플러스 (064290) 10,100 60 .6 10,100 10,180 9,930 65,527 659,215,710
브리지텍 (064480) 5,380 -20 -.37 5,360 5,590 5,350 44,637 242,243,880
테크엘 (064520) 2,440 0 0 2,420 2,440 2,380 12,882 30,856,345
바이오니아 (064550) 16,510 80 .49 16,280 17,000 16,120 60,073 982,492,630
티씨케이 (064760) 87,300 -1600 -1.8 88,000 88,700 85,500 32,052 2,782,336,800
포니링크 (064800) 999 4 .4 1,028 1,050 996 352,346 357,402,028
케이프 (064820) 6,490 230 3.67 6,260 6,540 6,150 158,224 1,008,373,380
에프앤가이드 (064850) 7,190 -10 -.14 7,270 7,300 7,100 39,836 286,176,000
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,275 -45 -1.04 4,320 4,330 4,275 3,800 16,370,785
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 998 -11 -1.09 1,032 1,032 991 142,805 143,302,494
신성델타테크 (065350) 60,600 -900 -1.46 62,500 63,200 59,700 129,493 7,914,674,900
위세아이텍 (065370) 9,570 -670 -6.54 10,100 10,380 9,510 339,251 3,336,900,565
에스아이리소스 (065420) 290 -8 -2.68 290 298 280 1,816,557 523,641,575
이루온 (065440) 1,500 0 0 1,502 1,509 1,483 126,939 189,468,909
빅텍 (065450) 4,005 -15 -.37 4,010 4,040 3,980 114,054 456,949,987
오리엔트정공 (065500) 11,520 150 1.32 11,450 12,170 11,450 3,184,441 37,239,626,710
휴비츠 (065510) 7,650 -10 -.13 7,680 7,680 7,570 24,367 185,632,695
와이어블 (065530) 1,307 -13 -.98 1,330 1,330 1,300 25,743 33,842,418
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 210 -1 -.47 202 214 202 329,385 67,946,514
안트로젠 (065660) 19,530 -920 -4.5 20,450 20,500 19,420 35,653 703,641,250
우주일렉트로 (065680) 30,750 -50 -.16 30,750 30,900 30,300 16,462 504,675,500
파커스 (065690) 1,068 1 .09 1,067 1,084 1,060 10,334 11,014,110
서호전기 (065710) 24,300 -500 -2.02 24,800 24,800 24,100 12,247 298,047,425
CS (065770) 1,687 23 1.38 1,670 1,741 1,650 232,859 391,235,754
웰크론 (065950) 2,080 -30 -1.42 2,085 2,115 2,075 51,796 108,032,660
하츠 (066130) 5,630 -30 -.53 5,660 5,700 5,560 91,588 513,331,415
큐에스아이 (066310) 8,200 40 .49 8,160 8,300 8,080 35,892 292,712,805
체리부로 (066360) 780 -12 -1.52 791 795 770 99,045 77,265,404
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,420 140 10.94 1,303 1,487 1,303 1,883,205 2,627,502,044
우수AMS (066590) 3,060 -10 -.33 3,040 3,080 3,040 40,966 125,426,323
국보디자인 (066620) 16,590 -120 -.72 16,710 17,040 16,450 7,032 116,785,210
디티씨 (066670) 3,010 -10 -.33 3,025 3,070 2,965 43,440 129,948,955
테라젠이텍스 (066700) 3,015 -10 -.33 3,050 3,055 3,010 52,275 158,446,645
씨씨에스 (066790) 1,211 -27 -2.18 1,248 1,252 1,210 720,990 881,618,698
디에이피 (066900) 2,505 -25 -.99 2,530 2,540 2,490 4,541 11,419,965
손오공 (066910) 673 -20 -2.89 693 700 665 657,074 447,189,821
한성크린텍 (066980) 1,180 -29 -2.4 1,215 1,229 1,178 444,204 531,578,804
조이시티 (067000) 1,579 12 .77 1,572 1,587 1,567 51,078 80,548,862
이씨에스 (067010) 3,000 -10 -.33 3,010 3,040 2,945 32,993 98,164,555
대화제약 (067080) 16,850 -150 -.88 16,920 17,830 16,440 1,558,088 26,854,075,210
SOOP (067160) 81,300 200 .25 81,000 82,000 80,700 30,059 2,445,819,350
오텍 (067170) 2,570 -45 -1.72 2,610 2,610 2,560 59,017 152,229,872
멀티캠퍼스 (067280) 32,250 -2450 -7.06 34,700 34,950 31,000 66,611 2,195,784,650
JW신약 (067290) 1,581 -13 -.82 1,627 1,627 1,579 82,430 131,150,819
하나마이크론 (067310) 11,130 -360 -3.13 11,640 11,660 11,080 458,725 5,185,086,765
선바이오 (067370) 7,040 10 .14 6,930 7,180 6,930 7,833 55,054,630
아스트 (067390) 553 11 2.03 542 559 538 326,006 177,979,948
엔브이에이치코리아 (067570) 2,195 -5 -.23 2,205 2,205 2,185 27,752 60,808,462
HLB생명과학 (067630) 6,200 -80 -1.27 6,280 6,320 6,120 211,808 1,312,979,565
로지시스 (067730) 2,995 -70 -2.28 3,050 3,055 2,950 41,646 124,504,095
세진티에스 (067770) 2,245 5 .22 2,240 2,280 2,235 28,504 64,021,857
와이엔텍 (067900) 6,430 10 .16 6,480 6,480 6,350 9,641 61,954,905
이글루 (067920) 5,510 110 2.04 5,430 5,520 5,380 83,675 456,835,225
도이치모터스 (067990) 4,615 15 .33 4,590 4,640 4,580 38,115 175,269,002
팬엔터테인먼트 (068050) 2,270 -45 -1.94 2,315 2,330 2,270 195,301 447,513,832
케이웨더 (068100) 3,505 85 2.49 3,370 3,705 3,365 459,621 1,630,119,152
다원시스 (068240) 8,830 220 2.56 8,530 8,850 8,530 94,156 823,515,250
일신바이오 (068330) 1,044 -9 -.85 1,057 1,067 1,037 147,502 153,878,425
셀트리온제약 (068760) 48,400 -300 -.62 48,800 49,300 48,100 45,080 2,182,984,875
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,490 110 1.49 7,350 7,510 7,350 12,484 93,039,135
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,110 100 .77 12,930 13,140 12,930 24,873 324,218,935
누리플랜 (069140) 1,535 -59 -3.7 1,650 1,656 1,535 103,831 164,416,184
유아이디 (069330) 1,304 -24 -1.81 1,328 1,336 1,298 212,890 278,909,246
엔텔스 (069410) 4,190 20 .48 4,180 4,210 4,140 17,234 72,015,910
에스텍 (069510) 11,770 180 1.55 11,520 11,840 11,520 11,456 134,409,550
빛과전자 (069540) 921 7 .77 914 935 879 283,917 259,692,984
엑시온그룹 (069920) 2,975 -170 -5.41 3,075 3,190 2,950 392,882 1,202,093,917
엑스큐어 (070300) 2,970 100 3.48 2,885 2,985 2,855 33,079 97,457,095
한솔인티큐브 (070590) 1,848 221 13.58 1,627 1,900 1,602 595,192 1,028,835,806
인피니트헬스케어 (071200) 5,920 120 2.07 5,850 6,110 5,790 439,299 2,640,046,535
로체시스템즈 (071280) 14,970 50 .34 15,000 15,220 14,760 20,037 299,773,505
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,070 -10 -.16 6,080 6,090 5,990 5,268 31,764,875
캐스텍코리아 (071850) 1,699 -3 -.18 1,702 1,702 1,687 281 477,376
중앙백신 (072020) 9,780 30 .31 9,780 9,780 9,750 5,921 57,830,150
우리산업홀딩스 (072470) 2,460 30 1.23 2,440 2,485 2,405 5,639 13,807,160
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,679 32 1.94 1,647 1,699 1,611 1,490,559 2,471,721,249
메가스터디 (072870) 10,640 30 .28 10,640 10,750 10,570 12,343 131,512,260
빛샘전자 (072950) 4,490 10 .22 4,485 4,520 4,460 34,446 154,594,199
에이치시티 (072990) 8,850 -680 -7.14 9,100 9,100 8,640 130,011 1,156,232,040
케이에스피 (073010) 4,225 105 2.55 4,150 4,230 4,080 117,434 487,771,615
엘엠에스 (073110) 6,040 -130 -2.11 6,280 6,280 6,030 39,027 236,988,210
듀오백 (073190) 3,255 -210 -6.06 3,465 3,465 3,190 130,882 429,677,150
이노와이어리스 (073490) 18,800 240 1.29 18,540 18,950 18,470 20,509 385,348,415
에프알텍 (073540) 1,623 53 3.38 1,570 1,624 1,570 34,506 54,936,763
우리손에프앤지 (073560) 1,429 -5 -.35 1,435 1,436 1,409 208,643 296,188,946
리튬포어스 (073570) 778 -25 -3.11 803 803 768 172,586 135,244,085
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 960 21 2.24 939 963 923 96,435 91,707,190
원익QnC (074600) 17,440 60 .35 17,620 17,660 17,200 103,747 1,812,074,020
플랜티넷 (075130) 3,160 -140 -4.24 3,300 3,355 3,160 638,977 2,073,149,595
동국알앤에스 (075970) 2,605 -20 -.76 2,660 2,660 2,575 201,908 526,258,574
웰크론한텍 (076080) 1,381 13 .95 1,356 1,394 1,356 52,357 72,591,811
해성옵틱스 (076610) 779 -42 -5.12 822 842 763 257,741 201,454,216
덕산하이메탈 (077360) 4,185 -25 -.59 4,240 4,245 4,150 51,458 215,184,430
LS증권 (078020) 3,835 20 .52 3,815 3,840 3,805 8,696 33,246,147
유비쿼스홀딩스 (078070) 9,810 0 0 9,830 9,830 9,660 9,576 93,373,330
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,880 1000 7.76 13,050 14,180 13,000 1,173,538 16,162,272,755
HB테크놀러지 (078150) 2,000 -35 -1.72 2,040 2,060 2,000 467,363 942,674,945
메디포스트 (078160) 8,920 170 1.94 8,900 8,980 8,680 40,760 358,591,970
컴투스 (078340) 39,600 800 2.06 38,850 40,250 38,850 60,990 2,423,592,000
한양디지텍 (078350) 9,970 30 .3 10,040 10,070 9,870 58,942 586,468,955
휴림에이텍 (078590) 601 -9 -1.48 610 619 597 210,995 127,842,417
대주전자재료 (078600) 85,000 -1600 -1.85 87,500 87,500 84,100 101,623 8,671,854,300
엔에스이엔엠 (078860) 1,535 6 .39 1,529 1,560 1,484 192,988 291,976,653
가온그룹 (078890) 3,130 55 1.79 3,095 3,140 3,065 32,680 101,356,703
와토스코리아 (079000) 5,340 -110 -2.02 5,450 5,450 5,340 13,806 74,157,370
한창산업 (079170) 6,990 0 0 6,990 7,010 6,900 8,828 61,250,040
케스피온 (079190) 479 4 .84 486 486 471 32,168 15,290,668
제우스 (079370) 13,100 -200 -1.5 13,500 13,500 13,090 85,460 1,126,636,955
서산 (079650) 1,325 -5 -.38 1,341 1,348 1,296 42,535 56,614,486
디이엔티 (079810) 5,740 -20 -.35 5,800 5,800 5,710 43,494 250,389,750
가비아 (079940) 21,450 50 .23 21,400 22,100 21,400 49,333 1,068,121,650
인베니아 (079950) 633 -4 -.63 637 637 612 29,788 18,709,328
동양이엔피 (079960) 19,960 -240 -1.19 20,250 20,350 19,950 8,189 163,939,735
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,330 30 .57 5,300 5,340 5,300 6,549 34,819,440
모두투어 (080160) 11,070 240 2.22 10,900 11,180 10,760 95,511 1,052,277,475
제주반도체 (080220) 13,070 -50 -.38 13,810 13,810 12,820 1,261,106 16,716,068,910
모다이노칩 (080420) 2,250 -5 -.22 2,300 2,300 2,220 1,608 3,612,155
성창오토텍 (080470) 3,465 -25 -.72 3,490 3,535 3,455 4,036 14,041,426
오디텍 (080520) 3,155 20 .64 3,150 3,165 3,105 17,918 56,034,615
코디 (080530) 1,219 26 2.18 1,191 1,243 1,182 15,822 19,065,371
오킨스전자 (080580) 4,990 145 2.99 5,130 5,900 4,970 1,902,476 10,406,630,210
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,235 -15 -.46 3,255 3,255 3,195 261,357 843,945,104
성우전자 (081580) 2,700 -55 -2 2,755 2,755 2,670 25,596 69,154,215
옵트론텍 (082210) 1,696 -129 -7.07 2,065 2,195 1,637 3,602,907 6,952,098,500
젬백스 (082270) 36,300 500 1.4 35,850 36,550 35,100 231,307 8,292,111,875
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,970 20 .29 6,980 7,240 6,500 336,953 2,320,064,665
우리바이오 (082850) 2,360 50 2.16 2,340 2,385 2,320 193,939 454,905,584
비츠로셀 (082920) 23,950 250 1.05 23,800 24,150 23,650 30,056 717,737,600
엘오티베큠 (083310) 8,840 0 0 8,860 8,900 8,780 22,867 202,426,355
GST (083450) 17,370 -170 -.97 17,710 17,790 17,300 91,513 1,601,950,995
이엠앤아이 (083470) 1,256 -1 -.08 1,253 1,268 1,201 29,781 37,114,954
에프엔에스테크 (083500) 9,460 -90 -.94 9,560 9,710 9,460 31,309 299,939,500
케이엠 (083550) 3,060 -30 -.97 3,090 3,090 3,010 9,034 27,383,925
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 22,300 850 3.96 21,650 22,500 21,500 835,294 18,499,386,500
CSA 코스믹 (083660) 987 -55 -5.28 1,060 1,060 969 379,798 377,455,242
CG인바이츠 (083790) 2,080 -15 -.72 2,125 2,130 2,045 41,311 85,813,005
아바코 (083930) 13,490 -140 -1.03 13,740 13,750 13,440 46,134 623,297,370
휴온스글로벌 (084110) 51,900 1200 2.37 51,100 53,000 50,100 96,402 4,984,610,150
수성웹툰 (084180) 5,700 30 .53 5,690 5,820 5,540 65,861 371,958,410
유진테크 (084370) 34,450 -150 -.43 34,650 34,850 33,700 85,616 2,939,685,925
유비온 (084440) 1,312 22 1.71 1,297 1,337 1,273 176,802 231,129,785
랩지노믹스 (084650) 2,255 15 .67 2,245 2,280 2,225 463,994 1,043,605,610
팅크웨어 (084730) 9,500 0 0 9,620 9,620 9,120 11,600 109,723,900
아이티엠반도체 (084850) 10,970 340 3.2 10,630 11,060 10,550 37,499 405,115,250
헬릭스미스 (084990) 2,760 20 .73 2,720 2,805 2,650 169,349 464,383,317
차바이오텍 (085660) 11,330 -40 -.35 11,300 11,390 11,200 158,826 1,791,720,640
뉴프렉스 (085670) 4,685 -30 -.64 4,710 4,720 4,620 59,512 277,478,529
알티캐스트 (085810) 643 -19 -2.87 666 666 641 217,177 140,795,391
네오티스 (085910) 3,120 -25 -.79 3,150 3,160 3,090 13,021 40,432,681
바이오톡스텍 (086040) 3,040 -5 -.16 3,045 3,120 3,015 39,682 121,786,620
진바이오텍 (086060) 3,500 10 .29 3,490 3,545 3,480 83,160 291,733,805
유니테스트 (086390) 9,860 -320 -3.14 10,350 10,350 9,780 90,775 898,690,835
동국제약 (086450) 15,460 50 .32 15,400 15,520 15,340 362,415 5,444,790,955
에코프로 (086520) 50,100 500 1.01 50,400 50,600 49,200 538,866 26,929,358,050
비엠티 (086670) 9,010 -90 -.99 9,150 9,150 8,980 6,477 58,449,250
선진뷰티사이언스 (086710) 13,120 -140 -1.06 13,410 13,720 12,980 133,364 1,774,999,200
바이오솔루션 (086820) 26,750 -650 -2.37 27,350 27,750 26,250 39,818 1,073,319,975
이수앱지스 (086890) 5,240 -80 -1.5 5,320 5,380 5,220 83,577 440,038,430
메디톡스 (086900) 164,600 1900 1.17 162,200 166,400 162,000 36,488 5,993,441,250
MDS테크 (086960) 1,168 8 .69 1,165 1,193 1,148 904,903 1,057,696,127
쇼박스 (086980) 3,160 5 .16 3,170 3,185 3,135 74,332 234,528,341
펩트론 (087010) 174,200 -3600 -2.02 174,400 176,200 165,400 258,121 44,502,459,800
모바일어플라이언스 (087260) 1,925 8 .42 1,917 1,934 1,909 77,426 148,720,515
픽셀플러스 (087600) 7,130 -10 -.14 7,180 7,190 7,010 7,851 55,680,010
동아엘텍 (088130) 3,090 -10 -.32 3,140 3,140 3,045 7,187 22,045,270
쏘닉스 (088280) 2,570 40 1.58 2,530 2,585 2,485 17,208 43,703,850
이원컴포텍 (088290) 1,443 -47 -3.15 1,530 1,530 1,378 325,535 469,626,527
유라클 (088340) 21,950 -2650 -10.77 24,850 25,600 21,950 479,766 11,269,905,375
이녹스 (088390) 7,620 100 1.33 7,700 7,700 7,530 2,080 15,845,050
에이스테크 (088800) 701 0 0 0 0 0 0 0
동우팜투테이블 (088910) 1,925 -11 -.57 1,937 1,950 1,900 25,800 49,751,951
켐트로닉스 (089010) 22,350 -750 -3.25 23,450 23,450 22,350 134,528 3,053,692,025
테크윙 (089030) 33,500 -600 -1.76 34,700 34,750 32,950 638,535 21,526,672,425
넥스턴바이오 (089140) 2,460 30 1.23 2,430 2,645 2,400 196,989 498,656,093
케이씨티 (089150) 2,140 -10 -.47 2,160 2,170 2,120 11,728 25,077,191
THE E&M (089230) 890 -5 -.56 895 911 872 74,053 65,781,473
나스미디어 (089600) 14,740 50 .34 14,710 14,850 14,650 12,306 181,276,815
제이티 (089790) 4,110 -5 -.12 4,120 4,180 4,090 37,902 156,243,902
유비벨록스 (089850) 6,060 0 0 6,060 6,080 6,040 5,327 32,278,315
코세스 (089890) 7,310 -100 -1.35 7,400 7,420 7,210 30,816 226,115,020
브이엠 (089970) 11,800 200 1.72 11,830 11,930 11,220 129,291 1,506,543,105
상아프론테크 (089980) 15,180 -60 -.39 15,400 15,400 15,030 35,788 541,375,300
아이윈 (090150) 832 -3 -.36 828 838 826 11,427 9,506,949
로보스타 (090360) 24,450 -150 -.61 24,600 24,850 24,250 60,639 1,489,428,325
덕신이피씨 (090410) 1,697 -22 -1.28 1,719 1,729 1,687 419,064 710,944,179
제이스텍 (090470) 4,305 -5 -.12 4,310 4,370 4,280 8,460 36,454,375
휴림로봇 (090710) 1,996 -3 -.15 1,999 2,070 1,996 2,594,965 5,235,993,166
현대이지웰 (090850) 5,310 20 .38 5,300 5,390 5,260 48,446 257,618,470
이엠텍 (091120) 12,660 30 .24 12,560 12,700 12,460 70,139 885,342,110
S&K폴리텍 (091340) 2,525 0 0 2,575 2,575 2,510 21,970 55,406,840
한울소재과학 (091440) 3,080 115 3.88 2,965 3,180 2,965 126,484 393,007,364
상신이디피 (091580) 7,590 -40 -.52 7,630 7,650 7,460 22,114 166,734,810
남화토건 (091590) 4,025 -20 -.49 4,010 4,040 3,965 20,505 81,896,210
파트론 (091700) 6,990 20 .29 6,920 7,010 6,920 72,634 504,202,090
나노캠텍 (091970) 579 16 2.84 558 584 558 47,395 26,756,761
아미코젠 (092040) 3,270 -160 -4.66 3,370 3,370 3,210 461,374 1,512,558,859
디엔에프 (092070) 11,000 -130 -1.17 11,340 11,430 10,990 35,374 394,920,130
이크레더블 (092130) 14,860 90 .61 14,770 15,010 14,750 17,515 260,225,075
서울바이오시스 (092190) 3,215 20 .63 3,195 3,240 3,100 12,050 38,081,975
현우산업 (092300) 3,045 10 .33 3,060 3,120 2,990 254,520 779,336,825
한라IMS (092460) 9,300 90 .98 9,210 9,300 8,910 316,059 2,798,917,630
앤씨앤 (092600) 631 -7 -1.1 644 644 623 13,674 8,599,283
네오팜 (092730) 13,240 270 2.08 12,970 13,340 12,940 79,903 1,054,538,265
엑시콘 (092870) 10,440 10 .1 11,010 11,070 10,420 105,510 1,133,451,260
빅솔론 (093190) 5,170 -40 -.77 5,180 5,200 5,120 3,677 18,933,980
케이아이엔엑스 (093320) 76,600 -1800 -2.3 78,700 78,800 76,400 24,874 1,918,063,950
풍강 (093380) 2,640 80 3.13 2,570 2,680 2,570 11,175 29,265,650
매커스 (093520) 10,500 -390 -3.58 10,950 10,950 10,500 63,209 674,358,915
케이알엠 (093640) 3,300 65 2.01 3,200 3,300 3,200 38,180 124,245,712
서원인텍 (093920) 5,350 0 0 5,370 5,370 5,310 8,431 44,939,515
동운아나텍 (094170) 20,700 150 .73 20,600 21,050 20,500 134,113 2,780,718,125
칩스앤미디어 (094360) 16,900 -680 -3.87 17,730 17,770 16,900 135,919 2,339,358,505
갤럭시아머니트리 (094480) 8,070 -60 -.74 8,110 8,170 8,040 253,845 2,054,720,990
일진파워 (094820) 9,170 120 1.33 9,090 9,230 8,990 30,530 279,526,945
슈프리마에이치큐 (094840) 7,230 220 3.14 7,030 7,430 7,000 178,030 1,286,244,900
참좋은여행 (094850) 6,340 10 .16 6,290 6,490 6,250 208,480 1,327,208,280
네오리진 (094860) 939 15 1.62 929 939 920 24,689 22,918,526
푸른기술 (094940) 7,600 -180 -2.31 7,780 7,890 7,370 267,856 2,026,762,075
제이엠티 (094970) 2,350 -5 -.21 2,345 2,365 2,335 56,103 131,531,650
이엠코리아 (095190) 2,180 -5 -.23 2,205 2,205 2,145 60,110 130,382,318
웨이브일렉트로 (095270) 5,180 80 1.57 5,100 5,190 5,000 22,476 114,044,875
ISC (095340) 51,400 -300 -.58 52,500 52,900 51,100 98,563 5,109,655,250
미래나노텍 (095500) 8,120 -90 -1.1 8,210 8,280 8,050 65,363 531,837,860
테스 (095610) 21,550 -50 -.23 21,750 21,950 21,400 79,071 1,714,470,875
네오위즈 (095660) 23,200 0 0 23,050 23,350 22,950 79,772 1,849,411,375
제넥신 (095700) 4,890 65 1.35 5,000 5,140 4,850 308,399 1,534,287,740
에스에너지 (095910) 1,767 -4 -.23 1,770 1,810 1,690 580,205 1,019,565,878
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,120 30 .21 14,050 14,140 14,050 6,199 87,333,785
와이즈넛 (096250) 13,920 -490 -3.4 14,490 14,830 13,820 308,657 4,363,650,010
대창솔루션 (096350) 355 1 .28 354 359 348 729,907 257,983,703
씨젠 (096530) 26,950 1750 6.94 25,250 27,150 25,100 692,626 18,315,407,275
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 665 -12 -1.77 675 681 657 238,420 158,577,775
에이루트 (096690) 1,689 3 .18 1,720 1,720 1,675 26,717 45,056,579
엘디티 (096870) 2,585 0 0 2,585 2,655 2,585 7,957 20,604,120
에코볼트 (097780) 1,067 1 .09 1,066 1,105 1,039 466,371 502,184,263
윈팩 (097800) 556 -2 -.36 561 565 550 286,452 159,737,063
효성오앤비 (097870) 6,520 0 0 6,500 6,640 6,380 112,928 728,764,620
한텍 (098070) 38,900 -1950 -4.77 40,550 41,300 38,900 666,749 26,576,237,525
마이크로컨텍솔 (098120) 12,170 -30 -.25 12,200 12,310 11,830 130,013 1,568,580,550
고영 (098460) 13,150 -140 -1.05 13,330 13,430 13,050 604,999 7,972,505,725
에스티오 (098660) 2,280 -25 -1.08 2,305 2,305 2,245 85,218 193,710,627
아이센스 (099190) 15,860 -90 -.56 15,800 16,020 15,670 58,796 930,266,375
SDN (099220) 1,549 -19 -1.21 1,593 1,678 1,499 20,052,171 31,905,511,233
쎄트렉아이 (099320) 44,400 300 .68 44,300 44,400 43,800 34,954 1,538,784,000
브레인즈컴퍼니 (099390) 5,800 -70 -1.19 5,870 5,870 5,680 36,401 209,051,395
동방선기 (099410) 3,720 80 2.2 3,650 3,750 3,575 184,910 673,930,198
바이오플러스 (099430) 8,080 280 3.59 7,890 8,090 7,830 967,777 7,714,721,380
스맥 (099440) 2,805 -40 -1.41 2,850 2,860 2,760 152,403 425,328,950
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,060 -40 -.22 18,100 18,280 18,060 4,279 77,537,430
인지소프트 (100030) 15,790 0 0 15,800 15,830 15,660 406 6,388,920
뷰웍스 (100120) 24,550 -50 -.2 24,650 24,700 24,350 7,446 182,626,900
동국S&C (100130) 2,350 -70 -2.89 2,400 2,420 2,335 433,208 1,024,805,492
머큐리 (100590) 3,400 -5 -.15 3,420 3,420 3,370 30,267 102,520,135
서암기계공업 (100660) 3,540 -40 -1.12 3,580 3,590 3,490 32,098 113,758,990
세운메디칼 (100700) 2,400 -30 -1.23 2,420 2,430 2,400 42,712 102,855,675
미래에셋벤처투자 (100790) 5,280 -170 -3.12 5,450 5,500 5,160 555,950 2,955,207,975
KS인더스트리 (101000) 2,325 20 .87 2,305 2,335 2,205 229,849 523,743,105
월덱스 (101160) 18,270 20 .11 18,260 18,340 17,940 48,186 878,888,730
우림피티에스 (101170) 5,300 -90 -1.67 5,350 5,370 5,170 176,499 929,392,315
씨큐브 (101240) 4,395 80 1.85 4,320 4,405 4,305 39,302 170,911,921
모베이스 (101330) 3,120 -20 -.64 3,155 3,165 3,100 35,899 112,118,040
에코앤드림 (101360) 26,600 -100 -.37 27,300 27,400 26,200 120,986 3,222,752,225
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 389 -5 -1.27 398 399 388 302,365 118,538,678
에스앤에스텍 (101490) 36,650 -600 -1.61 37,250 37,400 35,800 167,816 6,163,410,725
하이드로리튬 (101670) 1,739 -133 -7.1 1,873 1,920 1,733 931,608 1,667,213,969
한국정밀기계 (101680) 3,095 115 3.86 3,005 3,095 2,940 36,067 108,011,835
위메이드맥스 (101730) 6,880 -100 -1.43 7,000 7,020 6,840 34,181 236,590,000
인화정공 (101930) 41,500 1200 2.98 40,350 41,500 40,300 18,591 758,691,225
우양에이치씨 (101970) 22,600 -1150 -4.84 23,800 23,900 22,450 118,373 2,715,772,725
어보브반도체 (102120) 10,200 -190 -1.83 10,740 10,740 10,190 194,123 2,016,412,940
케이옥션 (102370) 3,500 -5 -.14 3,475 3,565 3,475 120,998 425,261,068
이엔에프테크놀로지 (102710) 26,700 -250 -.93 26,950 26,950 26,550 25,114 671,518,175
코오롱생명과학 (102940) 28,750 50 .17 28,700 29,200 28,200 29,597 846,306,850
에스앤더블류 (103230) 3,690 20 .54 3,670 3,690 3,640 15,972 58,484,695
우양 (103840) 3,175 15 .47 3,160 3,210 3,150 80,023 253,924,360
대성파인텍 (104040) 966 51 5.57 950 990 914 1,699,311 1,624,176,595
NHN벅스 (104200) 3,165 15 .48 3,155 3,225 3,150 71,107 226,682,101
디와이피엔에프 (104460) 14,300 -190 -1.31 14,490 14,550 14,250 17,894 257,538,710
티케이케미칼 (104480) 1,567 -27 -1.69 1,600 1,601 1,565 186,333 294,059,291
코렌텍 (104540) 6,420 -220 -3.31 6,680 6,900 6,340 242,948 1,587,896,855
노랑풍선 (104620) 4,865 10 .21 5,020 5,020 4,855 67,436 331,254,880
원익머트리얼즈 (104830) 19,280 -140 -.72 19,470 19,470 19,140 29,583 569,287,195
케이엔더블유 (105330) 4,420 10 .23 4,420 4,450 4,350 29,335 128,692,985
엣지파운드리 (105550) 3,845 -80 -2.04 3,825 3,990 3,770 408,690 1,567,164,553
디케이락 (105740) 8,000 40 .5 7,960 8,020 7,870 72,359 574,247,260
포스뱅크 (105760) 6,910 -90 -1.29 7,090 7,340 6,910 180,802 1,287,176,025
케이이엠텍 (106080) 1,962 2 .1 1,990 1,990 1,920 113,939 221,988,898
하이텍팜 (106190) 13,090 -10 -.08 13,100 13,150 12,920 8,844 115,112,870
파인테크닉스 (106240) 1,220 -10 -.81 1,230 1,275 1,215 231,739 286,780,603
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,490 -10 -.06 16,800 16,900 16,350 7,423 122,850,490
한중엔시에스 (107640) 26,400 700 2.72 26,350 27,250 25,650 338,772 9,005,386,625
톱텍 (108230) 4,180 5 .12 4,220 4,250 4,130 84,059 352,542,887
대양전기공업 (108380) 18,500 200 1.09 18,420 18,550 18,020 49,245 902,593,280
로보티즈 (108490) 35,650 -500 -1.38 36,000 36,050 35,250 151,097 5,381,570,575
셀바스AI (108860) 13,480 -230 -1.68 13,720 13,940 13,470 379,219 5,197,535,570
옵티시스 (109080) 8,750 -110 -1.24 8,860 8,970 8,730 71,268 627,583,015
에스와이 (109610) 3,795 -35 -.91 3,825 3,835 3,770 291,549 1,107,393,163
씨싸이트 (109670) 6,980 70 1.01 6,910 6,980 6,750 4,413 30,281,385
디에스케이 (109740) 4,055 -25 -.61 4,080 4,185 4,005 3,618 14,704,445
진매트릭스 (109820) 2,430 20 .83 2,360 2,450 2,360 26,217 63,163,689
동일금속 (109860) 7,890 20 .25 7,870 7,920 7,850 945 7,432,950
AP헬스케어 (109960) 399 3 .76 398 404 390 441,442 174,871,598
전진바이오팜 (110020) 2,470 -55 -2.18 2,525 2,560 2,450 20,025 49,782,520
크리스에프앤씨 (110790) 4,440 -5 -.11 4,440 4,460 4,385 6,686 29,478,195
디아이티 (110990) 13,330 -470 -3.41 13,900 13,950 13,200 97,445 1,316,939,635
남화산업 (111710) 5,100 80 1.59 5,130 5,130 5,060 3,488 17,822,310
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 28,000 -400 -1.41 28,450 28,700 27,825 78,560 2,211,680,775
와이씨켐 (112290) 21,850 -400 -1.8 22,600 22,600 21,550 64,096 1,408,892,350
디젠스 (113810) 1,511 -60 -3.82 1,570 1,599 1,510 885,443 1,369,407,992
강원에너지 (114190) 7,270 -160 -2.15 7,450 7,460 7,240 37,531 274,994,510
그린생명과학 (114450) 1,620 -5 -.31 1,629 1,659 1,618 11,497 18,650,694
폴라리스우노 (114630) 508 2 .4 506 511 504 98,443 49,970,571
한솔아이원스 (114810) 7,960 -290 -3.52 8,340 8,340 7,960 94,998 763,793,685
아이패밀리에스씨 (114840) 20,950 -250 -1.18 21,250 21,750 20,900 65,968 1,399,256,725
휴맥스 (115160) 1,260 20 1.61 1,242 1,268 1,235 148,265 184,800,009
큐리언트 (115180) 10,360 280 2.78 10,080 10,510 9,930 121,489 1,245,399,315
인포바인 (115310) 31,600 500 1.61 31,100 31,700 31,050 4,066 127,145,900
우리넷 (115440) 6,830 60 .89 6,790 6,950 6,740 126,752 867,408,075
HLB테라퓨틱스 (115450) 7,790 -30 -.38 7,750 7,910 7,610 181,322 1,401,567,905
씨유메디칼 (115480) 626 1 .16 625 634 619 57,420 35,753,484
케이씨에스 (115500) 11,290 -60 -.53 11,650 11,850 11,290 573,041 6,621,583,255
씨엔플러스 (115530) 310 2 .65 311 314 295 510,755 155,312,054
스타플렉스 (115570) 2,490 -15 -.6 2,505 2,515 2,470 20,082 50,111,368
이미지스 (115610) 1,595 2 .13 1,600 1,681 1,573 308,161 495,373,371
알파칩스 (117670) 844 2 .24 857 858 834 67,341 56,767,814
티로보틱스 (117730) 11,650 -60 -.51 11,720 11,950 11,610 281,624 3,306,418,295
모트렉스 (118990) 8,800 0 0 8,880 9,000 8,640 81,546 717,412,600
포메탈 (119500) 3,130 -5 -.16 3,155 3,205 3,120 263,958 832,048,910
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,770 -120 -2.04 5,860 6,000 5,740 166,792 973,383,735
지엔씨에너지 (119850) 22,500 50 .22 22,150 22,850 21,650 334,040 7,495,109,125
대정화금 (120240) 12,990 40 .31 12,990 12,990 12,800 4,637 60,049,680
골프존홀딩스 (121440) 4,685 20 .43 4,650 4,765 4,635 205,589 968,054,284
나노신소재 (121600) 55,200 -1200 -2.13 57,000 57,000 54,800 41,543 2,304,238,750
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,423 10 .71 1,413 1,493 1,408 139,326 198,182,218
에스디시스템 (121890) 1,938 -32 -1.62 1,969 1,970 1,911 51,662 100,311,727
제노레이 (122310) 5,500 60 1.1 5,400 5,500 5,400 3,312 18,041,985
삼기 (122350) 1,145 11 .97 1,140 1,169 1,128 90,552 103,915,509
KX (122450) 3,790 -50 -1.3 3,840 3,840 3,750 86,694 327,899,742
예스티 (122640) 13,440 1090 8.83 12,560 13,870 12,300 176,864 2,348,584,185
서진오토모티브 (122690) 1,920 -18 -.93 1,928 1,938 1,899 18,246 34,956,185
와이지엔터테인먼트 (122870) 62,400 -200 -.32 62,300 62,900 61,900 108,565 6,784,980,550
와이솔 (122990) 6,750 -50 -.74 6,810 6,840 6,730 91,076 617,298,065
아이윈플러스 (123010) 1,060 -14 -1.3 1,077 1,084 1,037 215,738 227,003,680
엠에스오토텍 (123040) 2,355 -5 -.21 2,390 2,390 2,315 97,787 229,988,929
제닉 (123330) 23,250 1450 6.65 22,050 23,300 21,750 112,829 2,579,256,550
코리아에프티 (123410) 4,720 -30 -.63 4,805 4,850 4,600 218,912 1,028,997,754
위메이드플레이 (123420) 6,810 70 1.04 6,750 6,840 6,710 14,688 99,392,960
이엠넷 (123570) 2,525 -5 -.2 2,530 2,595 2,500 105,597 268,448,776
알톤 (123750) 1,534 10 .66 1,524 1,549 1,524 5,980 9,154,540
뉴온 (123840) 1,066 4 .38 1,060 1,093 1,040 47,714 51,162,080
아나패스 (123860) 19,660 -290 -1.45 19,910 19,940 19,490 37,386 736,833,400
아이티센 (124500) 6,430 -80 -1.23 6,510 6,610 6,390 126,798 819,086,775
태웅로직스 (124560) 2,850 -20 -.7 2,875 2,895 2,830 104,790 298,662,184
아모그린텍 (125210) 5,790 -110 -1.86 5,940 5,940 5,660 139,909 810,381,800
비나텍 (126340) 25,500 -300 -1.16 25,850 26,400 25,500 20,698 535,740,250
BGF에코머티리얼즈 (126600) 2,900 10 .35 2,895 2,920 2,835 44,050 126,802,465
화신정공 (126640) 1,370 -3 -.22 1,373 1,388 1,350 329,050 447,662,598
하이비젼시스템 (126700) 15,900 -200 -1.24 16,230 16,230 15,840 42,409 676,277,340
코칩 (126730) 12,170 -280 -2.25 12,510 12,560 12,140 29,370 360,467,700
제이엔케이글로벌 (126880) 4,285 -15 -.35 4,345 4,385 4,270 105,358 452,764,478
제이에스링크 (127120) 9,240 -240 -2.53 9,480 9,490 9,130 135,197 1,247,889,555
아시아경제 (127710) 1,309 -66 -4.8 1,375 1,384 1,309 17,367 23,231,612
화인써키트 (127980) 5,950 -50 -.83 6,000 6,000 5,920 3,961 23,596,290
에코캡 (128540) 1,880 20 1.08 1,854 1,910 1,854 178,486 336,348,897
피제이메탈 (128660) 3,095 -15 -.48 3,110 3,120 3,085 39,512 122,416,683
앱코 (129890) 1,001 21 2.14 989 1,006 980 269,503 268,999,928
대성하이텍 (129920) 4,550 250 5.81 4,700 5,500 4,500 6,711,947 34,073,551,693
GH신소재 (130500) 2,590 -5 -.19 2,620 2,620 2,575 26,599 68,808,270
나이스디앤비 (130580) 4,740 -25 -.52 4,800 4,800 4,610 11,857 55,742,339
티피씨글로벌 (130740) 1,916 3 .16 1,912 1,978 1,883 17,070 32,629,241
옵투스제약 (131030) 6,330 120 1.93 6,280 6,360 6,240 40,357 254,593,340
시큐브 (131090) 829 -6 -.72 838 838 815 134,710 110,783,850
티엔엔터테인먼트 (131100) 1,475 -18 -1.21 1,490 1,490 1,470 7,067 10,429,316
딜리 (131180) 974 22 2.31 954 976 954 49,837 48,107,124
대한과학 (131220) 5,130 -60 -1.16 5,190 5,220 5,060 156,917 806,959,285
티에스이 (131290) 42,650 -1750 -3.94 44,800 44,800 41,900 69,036 2,964,114,525
알서포트 (131370) 3,550 15 .42 3,510 3,575 3,480 460,783 1,626,299,556
이브이첨단소재 (131400) 1,480 -6 -.4 1,493 1,493 1,461 114,953 169,539,551
파인텍 (131760) 898 11 1.24 888 898 880 381,587 339,572,393
두산테스나 (131970) 24,450 -150 -.61 24,750 24,900 24,250 57,187 1,400,085,600
메가엠디 (133750) 2,590 40 1.57 2,570 2,670 2,550 549,060 1,438,074,604
이퓨쳐 (134060) 4,330 20 .46 4,310 4,330 4,295 8,018 34,652,440
탑코미디어 (134580) 2,130 85 4.16 2,085 2,225 2,050 503,517 1,078,253,117
아셈스 (136410) 8,780 40 .46 8,800 8,800 8,640 6,449 55,968,020
하림 (136480) 3,070 0 0 3,065 3,075 3,040 295,231 901,969,870
윈스테크넷 (136540) 11,700 10 .09 11,760 11,760 11,600 6,884 80,379,250
나래나노텍 (137080) 3,415 35 1.04 3,430 3,430 3,350 4,779 16,193,120
피엔티 (137400) 41,100 -500 -1.2 41,850 42,000 40,850 122,015 5,037,649,150
넥스트아이 (137940) 669 38 6.02 627 681 616 1,527,481 985,904,003
제이씨케미칼 (137950) 4,110 -55 -1.32 4,210 4,210 4,075 85,618 352,018,510
신진에스엠 (138070) 2,425 5 .21 2,430 2,430 2,405 89,916 217,791,375
오이솔루션 (138080) 8,750 -90 -1.02 8,890 8,900 8,700 6,343 55,703,820
협진 (138360) 910 10 1.11 935 997 905 3,346,178 3,158,293,241
나이벡 (138610) 21,800 -600 -2.68 21,650 23,150 20,800 208,975 4,608,764,400
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,635 -70 -2.59 2,705 2,740 2,575 32,013 85,094,905
서플러스글로벌 (140070) 2,585 10 .39 2,600 2,600 2,560 10,608 27,354,395
메지온 (140410) 38,200 -150 -.39 38,100 38,500 37,350 60,621 2,302,509,550
카티스 (140430) 2,980 20 .68 2,960 3,000 2,815 244,245 709,853,418
대창스틸 (140520) 2,105 0 0 2,090 2,115 2,085 12,972 27,263,025
알에스오토메이션 (140670) 14,970 -310 -2.03 15,420 15,460 14,930 153,392 2,319,346,630
파크시스템스 (140860) 212,500 0 0 210,500 216,000 210,500 14,293 3,041,319,500
비아트론 (141000) 7,410 -90 -1.2 7,560 7,750 7,350 59,714 448,165,310
리가켐바이오 (141080) 113,400 -300 -.26 113,000 114,600 111,500 183,291 20,725,529,800
유니트론텍 (142210) 6,070 20 .33 6,000 6,160 5,890 283,385 1,709,890,865
녹십자엠에스 (142280) 3,840 30 .79 3,805 3,880 3,800 94,087 361,194,715
모아라이프플러스 (142760) 1,330 -1 -.08 1,365 1,379 1,330 63,083 84,509,786
아이디스 (143160) 16,380 -200 -1.21 16,640 16,690 16,380 13,327 220,179,305
사람인 (143240) 15,900 -200 -1.24 16,350 16,350 15,830 27,135 432,215,505
영우디에스피 (143540) 566 -29 -4.87 595 600 566 102,490 59,440,888
지씨셀 (144510) 21,550 150 .7 21,200 21,750 21,200 16,184 348,184,675
뉴파워프라즈마 (144960) 4,700 -40 -.84 4,775 4,780 4,655 81,725 383,249,628
휴젤 (145020) 361,000 9500 2.7 350,000 365,000 349,000 65,080 23,441,078,750
노브랜드 (145170) 5,470 -40 -.73 5,520 5,590 5,420 33,808 186,473,260
율촌 (146060) 1,260 6 .48 1,255 1,265 1,246 19,941 25,101,054
비씨엔씨 (146320) 8,480 70 .83 8,540 8,560 8,420 17,728 150,505,130
피엠티 (147760) 2,610 -5 -.19 2,620 2,675 2,565 9,967 26,031,605
제룡산업 (147830) 5,950 -120 -1.98 6,250 6,340 5,860 400,804 2,426,232,015
세경하이테크 (148150) 7,170 -150 -2.05 7,370 7,370 7,100 199,964 1,435,452,140
알엔투테크놀로지 (148250) 7,790 -240 -2.99 8,090 8,090 7,690 80,949 637,030,750
비큐AI (148780) 1,312 34 2.66 1,281 1,370 1,281 982,729 1,302,598,905
에이치와이티씨 (148930) 4,170 180 4.51 3,990 4,780 3,955 829,474 3,609,257,902
아바텍 (149950) 8,210 -10 -.12 8,270 8,270 8,110 12,791 104,291,140
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,905 -40 -.81 5,000 5,010 4,800 79,571 388,197,942
KG에코솔루션 (151860) 5,550 140 2.59 5,410 5,550 5,370 111,074 608,528,555
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,120 110 1.57 7,010 7,160 6,860 2,855 20,118,645
우리이앤엘 (153490) 694 -1 -.14 698 698 687 52,711 36,463,270
옵티팜 (153710) 5,280 0 0 5,240 5,330 5,210 8,380 43,954,920
아시아종묘 (154030) 2,020 -65 -3.12 2,085 2,130 2,005 103,034 211,149,917
다산솔루에타 (154040) 1,064 -14 -1.3 1,078 1,083 1,046 11,319 12,153,257
와이엠씨 (155650) 3,445 45 1.32 3,405 3,470 3,380 8,916 30,590,790
엘앤케이바이오 (156100) 6,780 220 3.35 6,500 6,780 6,500 23,236 154,263,235
아톤 (158430) 5,630 10 .18 5,660 5,680 5,560 367,218 2,061,774,040
아스플로 (159010) 5,210 345 7.09 4,835 5,310 4,820 110,595 571,508,230
제로투세븐 (159580) 6,400 -440 -6.43 6,790 7,140 6,400 1,991,576 13,480,833,820
스킨앤스킨 (159910) 948 -12 -1.25 969 969 932 95,329 90,472,177
하이젠알앤엠 (160190) 33,800 -350 -1.02 34,750 34,750 33,600 107,587 3,670,374,550
NEW (160550) 2,035 35 1.75 2,020 2,040 1,990 20,214 40,715,367
싸이맥스 (160980) 11,470 -10 -.09 11,480 11,560 11,310 40,467 462,540,835
필옵틱스 (161580) 31,850 -1300 -3.92 33,750 33,850 31,750 367,489 11,931,726,050
신스틸 (162300) 2,405 -20 -.82 2,415 2,430 2,375 46,327 111,033,275
에어레인 (163280) 20,250 -50 -.25 20,900 22,500 20,250 2,920,849 62,662,463,150
핑거 (163730) 11,870 -540 -4.35 12,040 12,640 11,670 777,974 9,494,971,870
하나머티리얼즈 (166090) 27,900 -100 -.36 28,300 28,300 27,400 94,206 2,632,253,350
코아스템켐온 (166480) 3,425 20 .59 3,455 3,550 3,400 143,948 500,007,072
내츄럴엔도텍 (168330) 1,926 -17 -.87 1,943 1,943 1,921 24,477 47,252,731
펨트론 (168360) 10,000 -420 -4.03 10,690 10,690 10,000 94,437 960,934,220
엠브레인 (169330) 2,215 -10 -.45 2,225 2,245 2,195 4,501 9,955,405
현대공업 (170030) 6,210 50 .81 6,300 6,490 6,080 1,243,355 7,796,490,445
파이오링크 (170790) 7,950 430 5.72 7,830 8,490 7,610 475,763 3,825,020,105
엘티씨 (170920) 10,220 -140 -1.35 10,500 10,580 10,160 76,543 786,952,315
램테크놀러지 (171010) 4,045 155 3.98 4,145 4,960 3,975 6,319,873 28,006,950,989
선익시스템 (171090) 38,350 -1100 -2.79 39,600 39,600 38,200 31,047 1,196,791,175
라이온켐텍 (171120) 2,340 0 0 2,355 2,355 2,310 19,624 45,682,262
에이엘티 (172670) 8,400 -30 -.36 8,430 8,560 8,300 62,141 523,475,685
오파스넷 (173130) 8,050 -190 -2.31 8,250 8,340 7,950 428,412 3,467,239,550
에프엔씨엔터 (173940) 3,330 -10 -.3 3,340 3,450 3,205 18,769 62,811,780
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 9,780 190 1.98 9,990 9,990 9,500 142,933 1,383,074,565
휴먼테크놀로지 (175140) 4,615 70 1.54 4,550 4,830 4,510 117,491 553,466,245
아이큐어 (175250) 2,025 5 .25 2,025 2,180 1,998 431,734 887,278,771
듀켐바이오 (176750) 11,400 -150 -1.3 11,610 11,650 11,310 36,741 419,898,095
베셀 (177350) 1,067 17 1.62 1,050 1,079 1,041 95,464 101,054,556
파버나인 (177830) 3,045 -5 -.16 3,030 3,070 3,002 37,524 113,639,115
쓰리에이로직스 (177900) 8,320 -80 -.95 8,640 8,820 8,290 955,189 8,140,155,225
서진시스템 (178320) 20,550 200 .98 20,700 21,050 20,300 247,482 5,118,067,525
일월지엠엘 (178780) 3,225 -50 -1.53 3,240 3,305 3,205 15,317 49,888,510
엠아이텍 (179290) 8,120 20 .25 8,140 8,150 8,020 50,194 405,631,505
애드바이오텍 (179530) 1,721 -57 -3.21 1,795 1,899 1,715 107,043 191,138,232
유티아이 (179900) 19,810 -340 -1.69 20,050 20,300 19,680 87,948 1,750,672,060
DXVX (180400) 2,040 128 6.69 1,938 2,230 1,897 3,218,642 6,730,669,837
큐브엔터 (182360) 17,760 310 1.78 17,530 18,300 17,530 177,387 3,195,889,425
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 63,600 1300 2.09 62,900 65,100 60,400 204,759 12,986,174,050
엔지켐생명과학 (183490) 1,208 8 .67 1,190 1,219 1,180 131,540 157,704,547
SGA솔루션즈 (184230) 471 1 .21 470 476 462 49,018 22,966,720
아이진 (185490) 3,240 -110 -3.28 3,355 3,400 3,195 66,660 217,120,813
그린플러스 (186230) 8,320 -60 -.72 8,330 8,450 8,070 149,088 1,229,828,370
디티앤씨 (187220) 3,070 -50 -1.6 3,095 3,215 2,990 92,016 279,577,589
신화콘텍 (187270) 3,555 40 1.14 3,520 3,570 3,485 74,495 261,904,640
HLB제넥스 (187420) 3,585 50 1.41 3,535 3,585 3,520 24,462 86,731,753
현대ADM (187660) 1,735 -23 -1.31 1,758 1,770 1,720 219,630 384,204,015
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,110 -30 -.27 11,100 11,200 11,070 1,922 21,424,730
세니젠 (188260) 2,610 -10 -.38 2,645 2,660 2,580 17,577 45,973,410
인텔리안테크 (189300) 38,100 -400 -1.04 38,600 38,700 38,050 41,554 1,592,411,675
씨이랩 (189330) 8,290 -130 -1.54 8,420 8,460 7,970 114,131 931,830,020
포시에스 (189690) 2,310 60 2.67 2,240 2,350 2,220 326,687 749,256,367
서전기전 (189860) 4,305 30 .7 4,275 4,365 4,270 41,199 177,328,223
흥국에프엔비 (189980) 1,853 11 .6 1,853 1,863 1,834 92,750 171,642,625
나무가 (190510) 13,050 10 .08 13,120 13,130 12,810 22,996 298,690,230
코리아에셋투자증권 (190650) 6,260 -40 -.63 6,300 6,320 6,160 7,304 45,600,120
육일씨엔에쓰 (191410) 2,195 -5 -.23 2,200 2,200 2,070 55,090 116,411,675
테고사이언스 (191420) 15,470 80 .52 15,500 15,550 15,280 6,923 106,388,060
케이사인 (192250) 8,950 -90 -1 8,990 9,100 8,870 10,968 98,439,395
윈하이텍 (192390) 3,145 -45 -1.41 3,240 3,240 3,110 111,122 351,278,480
오늘이엔엠 (192410) 906 -95 -9.49 1,001 1,001 896 412,314 378,546,469
슈피겐코리아 (192440) 26,500 500 1.92 26,000 26,600 26,000 10,625 279,348,025
링크드 (193250) 556 -47 -7.79 608 608 540 1,579,938 889,588,417
데브시스터즈 (194480) 38,800 250 .65 38,000 41,300 38,000 194,386 7,814,220,300
노바렉스 (194700) 9,790 100 1.03 9,760 9,800 9,630 28,750 279,911,295
마니커에프앤지 (195500) 3,390 0 0 3,390 3,425 3,375 31,951 108,396,916
HK이노엔 (195940) 48,900 11250 29.88 48,900 48,900 48,900 711,805 34,795,260,750
에이비프로바이오 (195990) 317 -3 -.94 320 323 315 418,072 132,625,732
알테오젠 (196170) 388,500 -500 -.13 387,000 390,000 384,500 163,915 63,514,582,250
애니젠 (196300) 10,000 -110 -1.09 10,120 10,420 9,960 48,010 489,496,240
코아시아씨엠 (196450) 642 2 .31 640 644 635 18,092 11,545,544
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,489 35 2.41 1,454 1,547 1,431 124,629 182,583,577
디지캡 (197140) 2,630 60 2.33 2,545 2,630 2,530 22,343 57,961,370
엔피디 (198080) 2,215 -40 -1.77 2,255 2,265 2,210 53,559 119,337,097
강동씨앤엘 (198440) 1,210 -7 -.58 1,245 1,245 1,195 145,569 175,147,556
한주라이트메탈 (198940) 769 -11 -1.41 780 789 769 74,540 57,864,268
케이엔알시스템 (199430) 7,600 -120 -1.55 7,730 7,920 7,590 21,394 163,916,220
뱅크웨어글로벌 (199480) 4,480 -105 -2.29 4,550 4,660 4,470 146,311 660,416,232
레이저옵텍 (199550) 9,780 -130 -1.31 9,920 10,120 9,770 247,720 2,467,940,395
바이오인프라 (199730) 6,230 -50 -.8 6,280 6,360 6,200 20,411 127,508,660
툴젠 (199800) 38,850 -950 -2.39 40,700 40,800 38,850 14,712 578,623,750
제일일렉트릭 (199820) 8,730 -10 -.11 8,900 8,980 8,600 105,037 920,927,170
콜마비앤에이치 (200130) 12,830 350 2.8 12,500 13,410 12,470 299,835 3,874,254,445
텔콘RF제약 (200230) 4,160 -10 -.24 4,140 4,550 4,140 141,700 615,950,602
아티스트스튜디오 (200350) 16,670 370 2.27 16,180 16,770 16,180 93,928 1,556,378,525
에이팩트 (200470) 2,265 -20 -.88 2,310 2,345 2,230 92,300 209,862,455
휴메딕스 (200670) 40,950 1250 3.15 40,300 41,300 40,000 58,803 2,406,142,175
에이디테크놀로지 (200710) 15,250 -300 -1.93 15,740 15,790 15,250 29,063 448,433,165
비씨월드제약 (200780) 4,820 -5 -.1 4,825 4,840 4,760 14,195 68,177,520
미투온 (201490) 1,872 -1 -.05 1,891 1,891 1,859 32,964 61,481,870
에이비온 (203400) 7,070 -30 -.42 7,050 7,400 7,030 48,701 348,555,790
유니온커뮤니티 (203450) 2,870 -20 -.69 2,870 2,915 2,835 21,206 60,545,305
드림시큐리티 (203650) 3,305 5 .15 3,300 3,345 3,280 146,325 485,199,388
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,650 -10 -.38 2,670 2,690 2,625 23,085 61,086,629
제이앤티씨 (204270) 14,230 -410 -2.8 14,800 14,900 14,210 316,763 4,553,675,015
티쓰리 (204610) 1,670 5 .3 1,684 1,693 1,663 154,600 259,582,502
글로벌텍스프리 (204620) 5,390 140 2.67 5,300 5,390 5,200 524,176 2,785,719,370
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,427 8 .56 1,844 1,844 1,400 42,248,309 68,398,649,679
엑셈 (205100) 2,130 -25 -1.16 2,155 2,260 2,120 2,944,948 6,458,882,819
휴마시스 (205470) 1,410 10 .71 1,405 1,430 1,399 686,232 970,361,926
넥써쓰 (205500) 2,385 70 3.02 2,340 2,405 2,300 190,377 447,670,170
베노티앤알 (206400) 1,686 6 .36 1,681 1,698 1,647 152,460 254,532,691
덱스터 (206560) 6,470 80 1.25 6,370 6,560 6,360 78,256 506,969,220
바디텍메드 (206640) 17,200 870 5.33 16,150 17,340 16,150 186,724 3,175,670,700
유바이오로직스 (206650) 11,780 580 5.18 11,220 11,970 11,220 207,171 2,413,649,800
미스터블루 (207760) 1,445 140 10.73 1,280 1,696 1,279 55,190,140 85,589,405,613
정다운 (208140) 2,705 -15 -.55 2,735 2,735 2,700 97,124 263,097,147
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,660 -15 -.56 2,700 2,720 2,660 3,128 8,372,454
셀바스헬스케어 (208370) 4,730 -60 -1.25 4,815 4,950 4,725 588,390 2,834,098,506
썸에이지 (208640) 289 -4 -1.37 293 297 286 261,747 76,074,150
포톤 (208710) 681 -24 -3.4 724 724 671 522,098 357,752,984
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 7,990 -550 -6.44 8,360 8,430 7,970 443,323 3,624,604,740
캔버스엔 (210120) 5,470 715 15.04 4,995 5,500 4,800 1,111,372 5,746,503,142
인카금융서비스 (211050) 7,780 240 3.18 7,540 7,860 7,510 126,954 984,125,185
AP위성 (211270) 12,240 -130 -1.05 12,300 12,360 12,170 33,651 412,366,130
네오오토 (212560) 8,680 -140 -1.59 8,820 8,830 8,590 43,968 381,336,560
아이에스티이 (212710) 10,270 -530 -4.91 10,910 11,060 10,250 195,451 2,056,061,425
덕산네오룩스 (213420) 30,800 1150 3.88 29,100 31,100 29,000 182,229 5,550,948,150
클래시스 (214150) 64,100 1600 2.56 62,500 64,500 62,500 168,080 10,756,698,200
헥토이노베이션 (214180) 12,300 -40 -.32 12,300 12,390 12,220 15,434 189,607,115
라파스 (214260) 16,870 420 2.55 16,530 17,430 16,310 105,545 1,791,933,745
FSN (214270) 1,634 28 1.74 1,606 1,650 1,552 109,326 174,955,956
케어젠 (214370) 25,300 0 0 25,000 25,450 25,000 28,559 718,360,425
아이쓰리시스템 (214430) 54,500 -800 -1.45 55,100 55,300 54,200 16,447 897,315,750
파마리서치 (214450) 375,500 17500 4.89 360,000 380,000 358,000 91,011 33,859,621,750
미코바이오메드 (214610) 489 0 0 0 0 0 0 0
디알텍 (214680) 2,000 1 .05 2,000 2,025 1,991 178,804 358,261,293
골프존 (215000) 65,800 800 1.23 64,400 65,900 64,100 18,625 1,215,969,150
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,705 155 3.41 4,615 5,280 4,535 11,925,528 59,038,132,568
메가스터디교육 (215200) 47,200 650 1.4 46,150 47,450 45,250 14,822 693,508,300
우리산업 (215360) 9,520 120 1.28 9,540 9,600 9,380 21,980 209,326,850
우정바이오 (215380) 1,551 10 .65 1,540 1,556 1,521 15,397 23,707,498
토박스코리아 (215480) 3,005 -35 -1.15 3,040 3,070 2,900 115,468 342,162,915
신라젠 (215600) 3,860 -260 -6.31 4,450 4,700 3,835 22,201,049 92,729,836,333
이노인스트루먼트 (215790) 464 -2 -.43 467 470 461 80,894 37,572,521
인크로스 (216050) 7,190 10 .14 7,200 7,200 7,110 7,582 54,227,250
제테마 (216080) 7,640 270 3.66 7,370 7,720 7,340 107,789 810,817,180
제너셈 (217190) 7,360 -140 -1.87 7,540 7,540 7,310 25,492 189,669,740
넵튠 (217270) 8,370 70 .84 8,300 8,520 8,000 143,797 1,189,176,275
싸이토젠 (217330) 4,765 70 1.49 4,790 4,850 4,510 92,064 430,048,544
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,713 39 2.33 1,669 1,745 1,669 103,830 178,273,297
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,480 45 1.85 2,460 2,530 2,440 387,169 963,513,917
원익피앤이 (217820) 2,190 -20 -.9 2,225 2,230 2,165 27,014 59,209,105
미래생명자원 (218150) 3,860 5 .13 3,855 3,880 3,820 44,136 169,714,957
RFHIC (218410) 14,810 -100 -.67 14,800 14,970 14,740 45,550 675,296,880
타이거일렉 (219130) 13,810 360 2.68 13,450 14,140 13,210 44,288 610,538,525
링크제니시스 (219420) 5,550 20 .36 5,570 5,730 5,550 156,916 880,948,060
디와이디 (219550) 660 -26 -3.79 689 689 660 461,093 310,574,454
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 18,820 -70 -.37 18,880 18,990 18,490 121,684 2,285,725,690
핸디소프트 (220180) 2,710 80 3.04 2,610 2,710 2,565 33,890 88,583,825
켐트로스 (220260) 4,780 -40 -.83 4,900 4,950 4,725 448,409 2,158,937,208
유투바이오 (221800) 3,215 70 2.23 3,170 3,295 3,145 116,033 375,560,945
하이즈항공 (221840) 1,475 -135 -8.39 1,635 1,635 1,475 29,793 45,713,794
케이디켐 (221980) 10,960 160 1.48 10,920 10,970 10,760 1,395 15,175,505
코스맥스엔비티 (222040) 4,010 120 3.08 3,890 4,045 3,840 64,052 254,570,961
씨아이에스 (222080) 7,300 -100 -1.35 7,450 7,450 7,250 149,366 1,093,229,645
팬젠 (222110) 5,680 -60 -1.05 5,740 5,760 5,530 26,695 149,999,990
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 940 -2 -.21 942 946 900 166,533 153,022,479
심텍 (222800) 17,090 -320 -1.84 17,640 17,640 16,950 325,690 5,576,848,875
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,795 40 1.07 3,790 3,800 3,685 68,631 256,270,460
드림씨아이에스 (223250) 2,930 15 .51 2,930 2,940 2,900 63,318 184,844,510
딥마인드 (223310) 3,000 550 22.45 2,450 3,065 2,450 2,019,794 5,748,984,022
더코디 (224060) 3,155 35 1.12 3,125 3,390 3,125 17,120 55,519,030
에이텍모빌리티 (224110) 16,670 240 1.46 16,440 16,780 16,360 58,634 972,395,920
LK삼양 (225190) 1,890 -14 -.74 1,903 1,913 1,878 373,992 709,040,149
제놀루션 (225220) 2,205 -10 -.45 2,225 2,225 2,185 12,304 27,245,032
케이엠제약 (225430) 620 0 0 620 650 610 49,444 30,702,680
보광산업 (225530) 4,750 -115 -2.36 4,800 4,900 4,670 295,430 1,409,293,160
넥슨게임즈 (225570) 12,840 -20 -.16 12,800 12,960 12,800 109,708 1,413,376,205
패션플랫폼 (225590) 870 7 .81 863 888 855 104,032 90,453,265
신테카바이오 (226330) 7,520 -210 -2.72 7,730 7,770 7,400 156,181 1,173,405,570
본느 (226340) 1,026 6 .59 1,029 1,037 1,020 197,689 202,700,581
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,850 -260 -3.66 7,190 7,190 6,800 144,175 999,070,415
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 10,350 -430 -3.99 10,780 10,780 10,300 457,084 4,780,645,675
올릭스 (226950) 51,600 -100 -.19 51,900 54,300 47,000 1,106,476 56,352,660,450
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,003 -5 -.5 1,003 1,016 992 45,855 45,935,373
엔투텍 (227950) 371 -9 -2.37 382 382 358 237,663 87,555,357
동양파일 (228340) 1,764 5 .28 1,765 1,770 1,751 3,712 6,531,335
레이 (228670) 7,690 80 1.05 7,610 7,820 7,600 38,472 295,278,930
지노믹트리 (228760) 15,010 -10 -.07 15,140 15,220 14,900 53,083 799,374,825
레이언스 (228850) 6,680 20 .3 6,710 6,710 6,600 2,432 16,213,530
젠큐릭스 (229000) 1,829 79 4.51 1,755 1,861 1,752 134,813 244,315,036
에치에프알 (230240) 18,500 600 3.35 18,170 18,840 17,650 92,102 1,694,286,345
에코마케팅 (230360) 8,250 -30 -.36 8,280 8,360 8,160 43,716 359,907,095
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,950 -200 -1.97 10,370 10,370 9,940 783,999 7,869,671,555
라온테크 (232680) 8,110 -150 -1.82 8,260 8,390 8,090 50,901 416,047,530
시큐센 (232830) 2,230 35 1.59 2,170 2,250 2,170 43,080 95,214,718
폴라리스세원 (234100) 1,068 -17 -1.57 1,085 1,085 1,068 30,414 32,673,509
에스트래픽 (234300) 3,950 -45 -1.13 3,995 4,000 3,945 63,609 251,921,720
헥토파이낸셜 (234340) 13,930 -30 -.21 14,010 14,010 13,800 8,118 112,543,775
녹십자웰빙 (234690) 7,880 -80 -1.01 7,900 8,050 7,850 39,197 313,196,980
자이글 (234920) 3,250 -5 -.15 3,205 3,370 3,200 20,508 67,238,090
메드팩토 (235980) 3,290 -105 -3.09 3,395 3,455 3,150 112,120 371,056,360
슈프리마 (236200) 31,100 1450 4.89 29,800 31,400 29,400 119,882 3,671,117,625
엔비티 (236810) 3,130 0 0 3,145 3,280 3,115 141,183 448,480,557
에스티팜 (237690) 77,400 700 .91 76,100 78,300 76,100 50,725 3,922,872,300
피앤씨테크 (237750) 4,310 -50 -1.15 4,320 4,320 4,240 14,551 62,294,320
플레이디 (237820) 5,580 120 2.2 5,510 5,900 5,400 540,361 3,050,720,540
클리오 (237880) 18,460 -100 -.54 18,640 18,810 18,360 109,559 2,028,337,670
앤디포스 (238090) 2,015 -5 -.25 2,025 2,045 1,999 31,527 63,672,682
얼라인드 (238120) 3,200 -80 -2.44 3,260 3,275 3,185 34,782 111,587,440
비피도 (238200) 3,345 55 1.67 3,290 3,400 3,140 10,824 35,071,515
힘스 (238490) 3,655 -25 -.68 3,680 3,695 3,655 11,219 41,223,495
이스트에이드 (239340) 1,981 -24 -1.2 2,055 2,065 1,961 227,766 453,691,585
에이치엘사이언스 (239610) 12,500 150 1.21 12,320 12,500 12,170 5,972 73,674,750
피엔에이치테크 (239890) 5,940 -40 -.67 6,040 6,040 5,880 35,063 207,903,590
동방메디컬 (240550) 10,700 -170 -1.56 10,810 11,040 10,680 742,030 8,060,775,085
유진테크놀로지 (240600) 4,485 5 .11 4,500 4,530 4,450 17,001 76,280,408
원익IPS (240810) 23,000 50 .22 23,200 23,200 22,600 153,245 3,523,485,175
DSC인베스트먼트 (241520) 7,100 -60 -.84 7,080 7,380 6,940 1,725,355 12,392,648,970
유니테크노 (241690) 3,040 -30 -.98 3,095 3,095 3,035 25,704 78,501,685
코스메카코리아 (241710) 46,700 -400 -.85 47,250 48,200 46,100 87,679 4,121,913,275
메카로 (241770) 12,480 -110 -.87 12,750 12,750 12,040 22,518 277,453,720
티이엠씨씨엔에스 (241790) 5,460 30 .55 5,500 5,500 5,360 29,446 159,803,070
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,390 -140 -1.64 8,580 8,820 8,380 145,448 1,250,749,700
나무기술 (242040) 1,628 60 3.83 1,550 1,900 1,500 40,389,154 71,755,054,951
휴온스 (243070) 25,300 450 1.81 24,950 25,400 24,850 22,788 573,165,350
신흥에스이씨 (243840) 4,345 -70 -1.59 4,450 4,450 4,295 58,850 256,229,327
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,730 108 6.66 1,613 1,760 1,613 446,826 761,150,849
TS인베스트먼트 (246690) 1,887 9 .48 1,880 1,996 1,811 2,093,944 3,998,677,401
티앤알바이오팹 (246710) 5,230 0 0 5,230 5,380 5,150 42,888 224,945,525
아스타 (246720) 4,680 -15 -.32 4,635 4,680 4,595 12,029 55,927,700
SCL사이언스 (246960) 8,310 130 1.59 8,110 8,410 8,110 10,520 87,792,030
에코프로비엠 (247540) 100,800 -400 -.4 102,200 102,700 99,800 233,628 23,635,095,550
나노씨엠에스 (247660) 5,830 -160 -2.67 5,750 5,910 5,720 33,480 193,655,355
보라티알 (250000) 10,620 -120 -1.12 10,740 10,740 10,600 37,411 398,560,405
모비스 (250060) 2,475 40 1.64 2,450 2,485 2,430 115,004 283,701,976
예선테크 (250930) 467 0 0 470 476 467 16,383 7,678,655
바이오에프디엔씨 (251120) 14,280 90 .63 14,190 14,360 14,090 15,934 226,811,730
와이엠티 (251370) 9,180 -20 -.22 9,280 9,280 9,050 15,892 145,414,140
브이원텍 (251630) 4,370 -30 -.68 4,400 4,450 4,335 10,116 44,222,857
펌텍코리아 (251970) 53,500 -100 -.19 54,100 55,600 53,300 56,476 3,041,574,450
세화피앤씨 (252500) 810 -3 -.37 813 817 800 140,055 112,806,205
샘씨엔에스 (252990) 4,735 -35 -.73 4,810 4,835 4,645 93,674 444,258,250
스튜디오드래곤 (253450) 43,800 0 0 43,800 44,050 43,350 69,136 3,018,531,625
네오셈 (253590) 9,640 270 2.88 10,150 10,470 9,620 964,108 9,673,354,240
수젠텍 (253840) 5,770 80 1.41 5,700 5,780 5,670 112,404 644,500,050
자비스 (254120) 1,617 -13 -.8 1,650 1,650 1,600 61,994 99,822,450
미래반도체 (254490) 12,740 490 4 13,380 13,880 12,700 279,565 3,685,119,810
SG (255220) 2,360 -160 -6.35 2,420 2,425 2,300 2,005,150 4,750,688,272
야스 (255440) 6,980 10 .14 7,100 7,100 6,910 8,056 56,059,880
한독크린텍 (256150) 5,970 50 .84 5,950 6,020 5,920 2,832 16,912,110
포인트엔지니어링 (256630) 1,191 -3 -.25 1,194 1,207 1,182 16,594 19,800,914
한국비엔씨 (256840) 4,270 105 2.52 4,170 4,310 4,155 316,999 1,344,510,299
킵스파마 (256940) 11,380 -270 -2.32 11,630 12,500 11,330 491,518 5,791,210,650
피엔티엠에스 (257370) 3,030 5 .17 3,080 3,080 2,920 27,167 80,741,480
실리콘투 (257720) 31,850 100 .31 32,050 33,200 31,650 688,305 22,237,678,525
케일럼 (258610) 1,887 -35 -1.82 1,960 1,960 1,850 68,762 130,024,178
소프트캠프 (258790) 1,328 13 .99 1,327 1,347 1,255 343,848 444,491,482
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,640 -60 -.78 7,750 7,750 7,610 35,773 274,101,650
알리코제약 (260660) 4,355 -40 -.91 4,355 4,420 4,295 124,566 540,621,401
씨티케이 (260930) 4,720 590 14.29 4,130 4,760 4,130 1,688,889 7,665,249,407
에스앤디 (260970) 83,900 400 .48 83,700 85,900 82,800 35,529 3,001,839,950
덴티스 (261200) 6,620 -10 -.15 6,580 6,680 6,570 56,289 371,807,950
차백신연구소 (261780) 3,105 210 7.25 2,905 3,170 2,905 275,489 851,825,929
에이프로 (262260) 6,590 1520 29.98 5,060 6,590 5,050 1,253,684 7,733,778,055
아이퀘스트 (262840) 2,555 105 4.29 2,440 2,625 2,440 135,584 345,842,462
디케이앤디 (263020) 3,025 45 1.51 2,995 3,025 2,980 61,042 183,060,967
유틸렉스 (263050) 1,524 5 .33 1,525 1,530 1,503 36,174 54,839,782
덕우전자 (263600) 4,445 35 .79 4,415 4,475 4,410 12,200 54,092,905
디알젬 (263690) 5,430 -10 -.18 5,440 5,470 5,380 11,349 61,533,190
케어랩스 (263700) 3,145 15 .48 3,105 3,325 3,030 542,388 1,712,173,375
디앤씨미디어 (263720) 17,600 -30 -.17 17,770 18,400 17,530 83,272 1,494,382,810
펄어비스 (263750) 33,250 -200 -.6 33,150 33,650 33,150 71,912 2,398,243,250
유에스티 (263770) 2,050 -15 -.73 2,040 2,075 2,010 9,624 19,728,970
데이타솔루션 (263800) 4,615 -165 -3.45 4,815 5,590 4,585 7,116,282 36,868,825,161
상신전자 (263810) 3,040 0 0 3,040 3,070 3,005 18,913 57,279,256
지니언스 (263860) 16,100 -850 -5.01 16,950 16,960 16,050 77,205 1,262,432,430
휴엠앤씨 (263920) 1,052 39 3.85 1,013 1,110 1,013 241,367 257,360,944
유비쿼스 (264450) 7,290 -20 -.27 7,320 7,330 7,250 8,276 60,396,580
씨앤지하이테크 (264660) 13,150 -240 -1.79 13,530 13,530 13,150 25,019 331,403,890
이랜시스 (264850) 4,560 -55 -1.19 4,660 4,710 4,525 141,451 646,788,986
AP시스템 (265520) 17,180 0 0 17,330 17,350 16,860 47,591 814,956,130
영화테크 (265560) 8,070 90 1.13 8,010 8,150 7,610 59,118 472,331,940
엔에프씨 (265740) 5,080 -120 -2.31 5,200 5,260 5,070 54,346 277,705,380
나인테크 (267320) 3,320 30 .91 3,250 3,395 3,210 1,095,441 3,616,154,102
배럴 (267790) 4,640 -30 -.64 4,670 4,670 4,545 7,653 35,276,365
매일유업 (267980) 36,700 500 1.38 35,800 36,700 35,750 2,642 96,172,100
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,171 -18 -1.51 1,198 1,199 1,162 765,293 900,642,803
에브리봇 (270660) 14,610 -330 -2.21 14,900 15,060 14,580 88,644 1,312,518,240
뉴트리 (270870) 5,280 10 .19 5,310 5,310 5,240 11,069 58,435,210
팸텍 (271830) 1,557 35 2.3 1,522 1,560 1,522 60,658 93,234,142
케이엔제이 (272110) 17,140 190 1.12 16,830 17,140 16,510 34,975 586,596,360
이녹스첨단소재 (272290) 23,150 150 .65 23,100 23,250 22,750 79,002 1,820,023,075
와이즈버즈 (273060) 983 52 5.59 946 1,186 942 28,865,146 31,666,428,864
와이엠텍 (273640) 9,900 100 1.02 9,750 10,050 9,720 12,587 124,803,870
켄코아에어로스페이스 (274090) 12,440 -20 -.16 12,520 12,520 12,270 75,073 929,909,960
이노시뮬레이션 (274400) 4,675 -115 -2.4 4,770 4,820 4,675 20,946 100,075,035
에스에스알 (275630) 3,045 -50 -1.62 3,180 3,180 3,015 9,860 30,316,035
스코넥 (276040) 5,320 -80 -1.48 5,330 5,450 5,180 98,469 519,767,240
제주맥주 (276730) 2,340 100 4.46 2,225 2,430 2,225 165,597 389,983,442
린드먼아시아 (277070) 5,600 -20 -.36 5,630 5,770 5,500 88,352 494,759,530
인산가 (277410) 1,291 -3 -.23 1,285 1,299 1,280 32,298 41,609,627
레인보우로보틱스 (277810) 286,500 0 0 287,500 288,500 283,500 59,786 17,077,063,500
티에스아이 (277880) 6,180 0 0 6,180 6,200 6,080 58,178 357,077,675
천보 (278280) 36,650 200 .55 36,100 36,700 35,500 23,614 855,103,450
HLB바이오스텝 (278650) 1,642 -15 -.91 1,657 1,674 1,623 110,730 181,202,137
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,060 -780 -5.64 14,060 14,200 13,010 418,091 5,580,863,255
금양그린파워 (282720) 11,020 -500 -4.34 11,560 11,620 10,920 434,966 4,888,149,360
코윈테크 (282880) 12,900 -50 -.39 12,980 13,050 12,790 8,872 114,412,180
카이노스메드 (284620) 1,460 173 13.44 1,342 1,493 1,262 526,134 740,305,416
노바텍 (285490) 19,630 -1020 -4.94 20,550 20,600 19,540 412,385 8,264,857,700
진영 (285800) 2,620 -155 -5.59 2,760 3,100 2,560 7,628,246 21,802,447,705
나노실리칸첨단소재 (286750) 2,805 -35 -1.23 2,840 2,995 2,630 806,975 2,256,583,254
브릿지바이오테라퓨틱스 (288330) 1,180 -79 -6.27 1,266 1,334 1,170 18,598,705 23,124,786,852
에스퓨얼셀 (288620) 10,060 -1150 -10.26 11,210 12,330 9,910 1,305,918 14,180,244,475
모아데이타 (288980) 1,245 10 .81 1,179 1,570 1,120 19,506,432 27,871,917,827
아이스크림에듀 (289010) 4,720 20 .43 4,560 5,010 4,415 2,066,258 9,882,305,070
SV인베스트먼트 (289080) 1,596 -35 -2.15 1,660 1,660 1,594 1,062,152 1,712,966,466
자이언트스텝 (289220) 6,800 170 2.56 6,690 7,350 6,490 1,095,383 7,591,365,745
웨이비스 (289930) 8,820 10 .11 8,990 9,030 8,720 70,021 617,592,885
트윔 (290090) 7,460 10 .13 7,550 7,550 7,320 1,606 12,004,090
DH오토리드 (290120) 2,435 145 6.33 2,290 2,460 2,290 19,129 46,016,081
휴네시온 (290270) 3,605 25 .7 3,585 3,715 3,565 46,459 168,106,921
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,920 -2 -.1 1,922 1,928 1,903 3,496 6,702,765
디케이티 (290550) 7,120 -120 -1.66 7,270 7,270 7,090 38,902 277,370,840
신시웨이 (290560) 6,860 80 1.18 6,840 7,050 6,770 11,352 77,825,020
엘앤씨바이오 (290650) 21,350 0 0 21,350 21,650 20,900 43,770 929,222,025
네오펙트 (290660) 925 -4 -.43 940 940 895 63,258 57,245,258
대보마그네틱 (290670) 11,200 -160 -1.41 11,440 11,790 11,200 17,158 196,129,230
소룩스 (290690) 3,910 -65 -1.64 3,970 3,990 3,860 220,407 864,125,903
푸드나무 (290720) 2,135 -20 -.93 2,155 2,235 2,110 8,445 18,199,310
액트로 (290740) 5,570 -40 -.71 5,560 5,630 5,460 3,212 17,763,700
엔피 (291230) 1,813 -12 -.66 1,861 1,925 1,810 646,630 1,191,458,166
압타머사이언스 (291650) 1,065 45 4.41 1,029 1,068 998 338,613 348,878,913
핀텔 (291810) 2,215 35 1.61 2,200 2,250 2,165 33,348 73,803,683
카카오게임즈 (293490) 14,170 200 1.43 13,840 14,170 13,840 110,838 1,559,250,685
나우IB (293580) 1,605 -62 -3.72 1,730 1,770 1,573 11,624,881 19,467,523,922
압타바이오 (293780) 7,560 -70 -.92 7,690 7,710 7,530 35,758 272,357,460
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,700 -35 -.94 3,790 3,795 3,650 36,875 136,275,445
쿠콘 (294570) 21,000 -200 -.94 21,250 21,750 21,000 67,849 1,439,510,975
서남 (294630) 2,850 -15 -.52 2,900 2,915 2,830 80,054 228,282,848
에이치브이엠 (295310) 21,700 150 .7 21,700 22,500 21,400 221,155 4,871,798,550
이노룰스 (296640) 7,480 -10 -.13 7,490 7,500 7,290 25,556 187,580,090
씨에스베어링 (297090) 5,850 110 1.92 5,900 5,940 5,690 179,952 1,045,823,465
알로이스 (297570) 752 -11 -1.44 752 763 745 92,017 69,160,841
HB솔루션 (297890) 2,445 -50 -2 2,515 2,545 2,425 259,999 642,095,925
에스씨엠생명과학 (298060) 974 1 .1 970 997 970 38,433 37,566,747
에이비엘바이오 (298380) 68,500 -900 -1.3 68,700 69,300 66,800 757,413 51,587,865,150
더네이쳐홀딩스 (298540) 10,030 -70 -.69 10,190 10,190 10,000 13,125 132,045,075
슈어소프트테크 (298830) 5,240 50 .96 5,260 5,300 5,190 299,461 1,574,007,240
하나기술 (299030) 19,890 -310 -1.53 20,400 20,450 19,850 7,243 144,803,175
더블유에스아이 (299170) 1,727 4 .23 1,731 1,740 1,700 122,433 210,361,077
셀리드 (299660) 3,615 -15 -.41 3,660 3,900 3,595 270,700 1,001,179,270
위지윅스튜디오 (299900) 1,239 9 .73 1,230 1,292 1,225 845,813 1,061,307,182
플리토 (300080) 21,300 200 .95 21,350 21,750 21,150 53,743 1,153,941,675
라온피플 (300120) 4,950 455 10.12 4,520 4,950 4,430 659,523 3,178,825,024
바이브컴퍼니 (301300) 4,800 115 2.45 4,755 4,820 4,650 35,803 170,671,934
이노메트리 (302430) 8,960 -160 -1.75 9,180 9,250 8,810 64,496 575,670,700
리메드 (302550) 3,380 5 .15 3,380 3,395 3,335 53,857 180,537,995
지니틱스 (303030) 995 -7 -.7 1,002 1,018 993 32,354 32,263,717
프로티아 (303360) 3,265 -10 -.31 3,275 3,295 3,240 4,775 15,626,760
이노뎁 (303530) 7,150 -170 -2.32 7,120 7,770 7,050 109,041 798,289,580
동국생명과학 (303810) 10,130 20 .2 10,120 10,390 10,070 201,267 2,055,210,885
솔트룩스 (304100) 32,700 -50 -.15 32,950 33,750 32,200 389,237 12,837,584,500
에스바이오메딕스 (304360) 21,700 700 3.33 21,000 22,600 20,750 177,920 3,894,792,225
피플바이오 (304840) 2,955 10 .34 2,940 2,965 2,915 88,757 260,597,623
마이크로디지탈 (305090) 10,050 -30 -.3 10,080 10,310 9,900 77,977 789,399,720
에스제이그룹 (306040) 4,630 -85 -1.8 4,740 4,750 4,580 52,044 241,087,210
네온테크 (306620) 2,310 -10 -.43 2,325 2,330 2,290 223,141 515,711,524
아이엘사이언스 (307180) 2,840 -40 -1.39 2,900 2,915 2,820 61,342 174,677,171
원바이오젠 (307280) 1,128 0 0 1,135 1,135 1,115 30,215 33,843,642
국전약품 (307750) 3,235 -5 -.15 3,220 3,255 3,180 51,854 166,227,825
비투엔 (307870) 1,101 -2 -.18 1,089 1,140 1,020 2,053,186 2,201,970,144
컴퍼니케이 (307930) 6,060 -110 -1.78 6,230 6,380 6,030 685,105 4,248,117,315
바이젠셀 (308080) 3,180 -95 -2.9 3,290 3,480 3,145 134,054 445,007,560
형지글로벌 (308100) 6,350 30 .47 6,600 7,120 6,090 1,362,910 9,021,073,230
셀비온 (308430) 18,410 -80 -.43 18,490 18,810 18,230 71,155 1,318,105,920
오하임앤컴퍼니 (309930) 1,938 -20 -1.02 1,958 1,958 1,925 21,916 42,561,317
LB인베스트먼트 (309960) 5,300 -180 -3.28 5,510 5,660 5,210 1,014,561 5,463,701,240
애니플러스 (310200) 3,650 -50 -1.35 3,695 3,785 3,620 854,349 3,172,392,724
보로노이 (310210) 106,600 -1200 -1.11 108,000 109,300 103,400 141,535 14,957,269,150
디와이씨 (310870) 1,532 37 2.47 1,443 1,533 1,435 55,575 81,795,343
지오엘리먼트 (311320) 7,140 -10 -.14 7,150 7,190 7,080 19,617 140,062,135
네오크레마 (311390) 7,650 -320 -4.02 7,970 7,970 7,650 62,277 483,725,470
CJ 바이오사이언스 (311690) 10,320 140 1.38 10,180 10,350 10,150 14,771 151,401,150
에이에프더블류 (312610) 1,294 2 .15 1,292 1,295 1,280 4,769 6,134,623
캐리 (313760) 6,250 -150 -2.34 6,680 6,690 5,770 133,872 814,932,690
지놈앤컴퍼니 (314130) 3,005 -20 -.66 3,010 3,075 2,910 207,245 620,701,332
알피바이오 (314140) 5,510 320 6.17 5,220 5,800 5,210 280,184 1,543,595,085
바이오다인 (314930) 15,430 1320 9.36 14,200 15,770 14,150 440,841 6,720,852,870
딥노이드 (315640) 7,300 110 1.53 7,250 7,510 7,140 354,641 2,597,724,345
라닉스 (317120) 2,400 50 2.13 2,450 2,450 2,330 40,761 97,310,552
TS트릴리온 (317240) 258 -1 -.39 262 265 255 1,223,748 316,756,024
덕산테코피아 (317330) 23,650 -500 -2.07 24,750 24,800 23,650 139,705 3,377,973,700
캐리소프트 (317530) 6,150 -100 -1.6 6,250 6,420 6,110 37,792 234,990,160
퀀타매트릭스 (317690) 3,870 -75 -1.9 3,945 3,950 3,845 49,221 191,009,070
엑스페릭스 (317770) 4,655 -290 -5.86 4,945 5,240 4,505 8,127,681 39,223,941,900
에스피시스템스 (317830) 7,970 -90 -1.12 8,150 8,150 7,870 70,488 561,673,355
대모 (317850) 8,210 -140 -1.68 8,330 8,330 8,130 31,640 259,798,795
엔바이오니아 (317870) 18,720 1550 9.03 17,350 18,980 17,350 123,051 2,277,376,545
KBG (318000) 4,610 10 .22 4,670 4,670 4,525 8,663 39,944,746
팜스빌 (318010) 3,560 -25 -.7 3,585 3,610 3,555 6,385 22,867,880
포인트모바일 (318020) 3,360 100 3.07 3,295 3,395 3,285 71,328 238,532,980
셀바이오휴먼텍 (318160) 6,520 300 4.82 6,220 6,640 5,960 84,552 526,728,590
비비씨 (318410) 7,580 -120 -1.56 7,700 7,710 7,560 13,893 105,793,685
현대무벡스 (319400) 4,325 290 7.19 4,070 4,380 4,025 2,484,231 10,579,688,902
피에스케이 (319660) 18,620 -80 -.43 18,800 19,000 18,450 170,293 3,178,270,200
한울반도체 (320000) 2,915 105 3.74 2,810 2,980 2,785 57,554 165,040,257
프로이천 (321260) 2,170 -15 -.69 2,185 2,200 2,145 84,424 182,884,135
센서뷰 (321370) 1,270 2 .16 1,280 1,305 1,190 342,184 433,207,548
티움바이오 (321550) 4,650 95 2.09 4,555 4,800 4,515 195,905 912,005,562
아티스트유나이티드 (321820) 11,820 -80 -.67 11,900 11,950 11,710 64,500 761,190,615
LS티라유텍 (322180) 5,190 40 .78 5,210 5,300 5,110 89,892 463,726,580
오로스테크놀로지 (322310) 20,200 50 .25 20,500 20,700 19,840 19,650 396,923,910
제이엘케이 (322510) 7,170 -70 -.97 7,250 7,320 7,100 53,942 388,731,510
코퍼스코리아 (322780) 1,084 4 .37 1,081 1,097 1,070 99,895 108,336,383
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 20,450 -600 -2.85 21,400 21,500 20,300 208,065 4,309,383,775
다원넥스뷰 (323350) 6,340 -20 -.31 6,310 6,430 6,250 15,516 97,950,850
박셀바이오 (323990) 9,800 -1120 -10.26 10,890 10,890 9,800 621,864 6,410,083,245
RF머트리얼즈 (327260) 5,340 30 .56 5,280 5,370 5,280 6,317 33,562,820
루닛 (328130) 54,700 1300 2.43 53,900 55,400 53,400 278,742 15,144,909,500
솔트웨어 (328380) 1,019 -8 -.78 1,029 1,210 992 6,605,305 7,423,903,131
위더스제약 (330350) 6,680 230 3.57 6,440 7,070 6,440 148,385 999,806,875
스톤브릿지벤처스 (330730) 4,275 -5 -.12 4,225 4,285 4,145 227,811 957,726,264
네패스아크 (330860) 10,740 0 0 10,850 10,850 10,570 10,513 112,367,010
포커스에이치엔에스 (331380) 1,820 42 2.36 1,870 1,870 1,759 59,523 106,688,134
밸로프 (331520) 666 -26 -3.76 693 710 624 2,226,245 1,484,286,145
셀레믹스 (331920) 2,920 0 0 2,890 2,965 2,890 13,550 39,494,110
누보 (332290) 1,078 -31 -2.8 1,135 1,139 1,044 128,881 139,317,860
아이디피 (332370) 4,210 -5 -.12 4,185 4,270 4,185 9,097 38,556,164
와이팜 (332570) 3,015 -10 -.33 3,065 3,280 3,015 1,216,621 3,811,237,144
모코엠시스 (333050) 1,534 36 2.4 1,498 1,555 1,480 377,688 577,005,058
일승 (333430) 4,895 245 5.27 4,640 4,945 4,550 2,310,810 11,076,144,572
엔시스 (333620) 7,340 -30 -.41 7,400 7,400 7,290 4,185 30,664,780
프레스티지바이오로직스 (334970) 4,335 60 1.4 4,275 4,340 4,275 24,475 105,338,080
프리시젼바이오 (335810) 2,610 15 .58 2,605 2,670 2,600 5,783 15,148,610
윙스풋 (335870) 2,260 100 4.63 2,145 2,295 2,145 55,227 123,039,779
비올 (335890) 8,260 90 1.1 8,240 8,360 8,170 380,105 3,152,811,950
웨이버스 (336060) 1,310 10 .77 1,325 1,325 1,270 194,776 252,209,878
원텍 (336570) 8,040 160 2.03 8,000 8,150 7,850 777,872 6,231,980,805
탑런토탈솔루션 (336680) 8,710 -30 -.34 8,790 8,790 8,530 7,476 64,825,940
젝시믹스 (337930) 6,300 0 0 6,340 6,340 6,250 54,923 345,493,980
뷰노 (338220) 18,950 -150 -.79 19,140 19,450 18,900 77,621 1,477,845,305
와이바이오로직스 (338840) 7,810 70 .9 7,740 7,890 7,690 34,568 268,918,980
아이비김영 (339950) 2,570 -80 -3.02 2,730 2,730 2,550 661,758 1,742,123,905
다보링크 (340360) 1,845 28 1.54 1,845 1,850 1,794 744,473 1,360,781,506
세림B&G (340440) 1,417 -17 -1.19 1,402 1,466 1,402 786,372 1,125,571,177
티앤엘 (340570) 71,600 -2300 -3.11 73,900 73,900 71,200 44,819 3,229,209,450
시선에이아이 (340810) 4,395 215 5.14 4,155 5,340 4,030 2,853,468 13,617,723,851
유일에너테크 (340930) 1,836 -58 -3.06 1,914 1,914 1,834 161,232 300,207,714
이노진 (344860) 1,915 17 .9 1,898 1,950 1,871 18,573 35,615,483
센코 (347000) 2,385 -25 -1.04 2,410 2,470 2,355 103,076 248,653,484
스피어 (347700) 9,340 220 2.41 9,130 9,470 8,950 402,882 3,712,206,630
피엔케이피부임상연구센타 (347740) 2,205 25 1.15 2,180 2,210 2,170 42,563 93,293,940
핌스 (347770) 1,589 -11 -.69 1,583 1,614 1,565 47,895 76,161,025
디앤디파마텍 (347850) 60,700 600 1 60,700 61,800 57,300 338,757 20,411,573,750
알체라 (347860) 1,692 8 .48 1,685 1,758 1,670 541,535 928,433,306
엠투아이 (347890) 5,600 20 .36 5,590 5,630 5,570 4,093 22,915,560
모비릭스 (348030) 4,820 40 .84 4,780 4,900 4,710 1,565 7,507,112
큐라티스 (348080) 808 186 29.9 660 808 660 3,507,848 2,788,872,028
고바이오랩 (348150) 5,250 -40 -.76 5,330 5,350 5,200 50,555 266,915,570
넥스틴 (348210) 55,100 -600 -1.08 55,900 56,500 54,700 43,199 2,396,219,150
뉴로메카 (348340) 25,750 -250 -.96 26,200 26,300 25,450 34,749 892,060,300
위드텍 (348350) 7,940 620 8.47 7,340 7,990 7,240 141,047 1,094,739,190
엔켐 (348370) 85,400 800 .95 89,200 89,500 85,000 187,751 16,310,019,950
에스에이티이엔지 (351320) 2,800 130 4.87 2,670 2,840 2,635 210,407 571,210,538
이삭엔지니어링 (351330) 7,380 -20 -.27 7,400 7,500 7,270 32,266 239,111,085
차이커뮤니케이션 (351870) 8,510 -420 -4.7 8,890 8,890 8,400 121,440 1,047,785,010
스톰테크 (352090) 3,535 -50 -1.39 3,595 3,595 3,520 77,771 275,680,640
씨앤씨인터내셔널 (352480) 32,250 50 .16 32,100 33,150 32,100 47,996 1,560,854,600
씨앤투스 (352700) 2,530 10 .4 2,560 2,560 2,490 18,570 46,631,480
셀레스트라 (352770) 350 0 0 0 0 0 0 0
오비고 (352910) 4,350 10 .23 4,415 4,415 4,330 6,309 27,420,345
인바이오 (352940) 2,535 -5 -.2 2,540 2,590 2,490 21,987 55,864,415
휴럼 (353190) 713 7 .99 702 713 696 56,510 39,743,579
오토앤 (353590) 3,940 -10 -.25 3,930 4,005 3,920 8,270 32,751,540
이지바이오 (353810) 5,220 20 .38 5,220 5,250 5,100 176,910 913,762,230
엔젠바이오 (354200) 1,708 -2 -.12 1,721 1,721 1,705 57,731 98,680,763
알멕 (354320) 23,750 -150 -.63 24,200 24,250 23,600 12,692 303,902,800
코스텍시스 (355150) 6,960 360 5.45 6,780 7,730 6,330 837,244 5,937,396,295
크라우드웍스 (355390) 12,000 -130 -1.07 11,830 12,220 11,480 762,589 9,013,371,780
에이텀 (355690) 6,390 -20 -.31 6,340 6,450 6,340 9,180 58,794,355
엑스게이트 (356680) 7,390 40 .54 7,470 7,490 7,280 218,349 1,609,315,505
티엘비 (356860) 18,650 -240 -1.27 19,750 19,850 18,650 274,178 5,246,871,750
싸이버원 (356890) 4,310 -90 -2.05 4,400 4,550 4,125 200,546 875,993,470
에이치피오 (357230) 2,570 0 0 2,570 2,585 2,550 27,938 71,781,160
석경에이티 (357550) 47,200 -100 -.21 47,900 47,900 46,600 5,592 263,306,825
아모센스 (357580) 6,150 -70 -1.13 6,250 6,290 6,050 12,804 79,186,325
솔브레인 (357780) 175,000 -3800 -2.13 177,400 180,800 173,700 28,593 5,001,906,250
SKAI (357880) 2,535 95 3.89 2,500 2,735 2,475 6,415,900 16,725,131,523
지아이이노베이션 (358570) 14,080 -750 -5.06 14,680 14,830 13,970 662,916 9,437,958,740
씨엔알리서치 (359090) 1,064 -6 -.56 1,060 1,071 1,056 118,812 126,123,222
탑머티리얼 (360070) 26,050 -350 -1.33 26,450 26,600 25,800 22,055 574,689,150
코셈 (360350) 8,430 -20 -.24 8,480 8,520 8,240 52,693 445,121,945
제노코 (361390) 16,510 230 1.41 16,230 16,520 16,150 41,930 684,809,600
알비더블유 (361570) 2,460 0 0 2,460 2,510 2,455 22,987 56,932,220
삼영에스앤씨 (361670) 4,190 -50 -1.18 4,290 4,295 4,105 9,573 40,383,280
청담글로벌 (362320) 5,410 10 .19 5,410 5,470 5,360 40,937 221,299,980
드림인사이트 (362990) 2,415 -40 -1.63 2,455 2,760 2,340 3,046,690 7,796,435,554
진시스템 (363250) 10,740 -10 -.09 10,950 11,100 10,650 51,913 563,173,090
모비데이즈 (363260) 1,788 4 .22 1,785 1,950 1,785 3,231,964 6,019,996,992
큐라클 (365270) 6,890 150 2.23 6,850 6,940 6,560 93,508 630,023,115
에스와이스틸텍 (365330) 5,500 -190 -3.34 5,570 5,660 5,480 303,340 1,681,918,000
성일하이텍 (365340) 34,500 -300 -.86 34,300 35,450 34,000 29,449 1,025,912,375
하이딥 (365590) 705 6 .86 699 714 692 135,692 95,680,597
브이씨 (365900) 3,715 10 .27 3,705 3,845 3,705 1,329 4,944,655
공구우먼 (366030) 4,305 0 0 4,345 4,345 4,265 29,264 125,360,733
플래티어 (367000) 4,855 55 1.15 4,760 4,935 4,700 16,384 78,919,050
아이씨에이치 (368600) 3,065 10 .33 3,055 3,150 3,005 84,683 263,243,120
파이버프로 (368770) 6,890 90 1.32 6,850 7,130 6,730 586,219 4,048,206,825
오에스피 (368970) 2,655 15 .57 2,635 2,660 2,595 23,359 61,438,775
블리츠웨이스튜디오 (369370) 1,530 18 1.19 1,512 1,545 1,512 2,181 3,343,399
퓨런티어 (370090) 15,900 140 .89 16,280 16,300 15,760 124,961 1,994,985,815
풍원정밀 (371950) 12,150 -10 -.08 12,250 12,250 11,950 23,316 281,679,070
윤성에프앤씨 (372170) 33,800 -250 -.73 34,400 34,400 33,350 12,853 434,332,900
큐로셀 (372320) 27,300 -250 -.91 27,800 27,800 27,150 26,022 711,834,500
아이티아이즈 (372800) 7,900 -1160 -12.8 8,400 9,920 7,860 1,215,539 10,821,627,435
엑셀세라퓨틱스 (373110) 3,875 -15 -.39 3,920 3,940 3,850 66,235 257,714,333
데이원컴퍼니 (373160) 7,970 0 0 7,930 8,650 7,910 1,182,771 9,764,721,325
엠아이큐브솔루션 (373170) 8,280 -620 -6.97 8,860 8,860 8,010 99,280 825,310,220
엑스플러스 (373200) 770 -9 -1.16 779 780 746 735,184 559,164,762
피코그램 (376180) 2,400 35 1.48 2,365 2,470 2,352 119,293 289,516,244
에이치이엠파마 (376270) 21,600 200 .93 21,800 22,200 21,450 24,354 527,771,575
씨유테크 (376290) 3,405 80 2.41 3,395 3,405 3,350 31,208 105,610,732
디어유 (376300) 41,550 350 .85 40,950 42,100 40,450 131,336 5,383,745,025
노을 (376930) 2,620 -15 -.57 2,635 2,740 2,605 687,025 1,825,624,950
원티드랩 (376980) 7,840 -360 -4.39 8,200 8,350 7,390 494,195 3,866,560,980
비트맥스 (377030) 1,834 -17 -.92 1,855 1,947 1,785 373,418 684,819,716
프롬바이오 (377220) 2,260 160 7.62 2,100 2,465 2,070 1,338,551 3,012,069,738
이지트로닉스 (377330) 5,320 30 .57 5,280 5,520 5,150 46,469 246,209,985
리파인 (377450) 12,460 -160 -1.27 12,810 12,810 12,290 22,760 284,362,500
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,150 -30 -.17 17,410 17,430 17,020 83,615 1,438,535,185
필에너지 (378340) 14,920 -200 -1.32 15,560 15,560 14,900 78,200 1,178,144,895
샤페론 (378800) 3,085 -30 -.96 3,135 3,280 3,082 794,047 2,511,227,638
옵티코어 (380540) 2,425 350 16.87 2,160 2,600 2,115 8,592,407 20,567,357,183
제닉스 (381620) 8,110 -160 -1.93 8,270 8,340 8,040 84,258 685,612,875
온코크로스 (382150) 13,450 -650 -4.61 14,110 14,610 13,390 1,226,156 17,060,133,815
지아이텍 (382480) 2,550 120 4.94 2,450 3,050 2,345 16,403,493 45,035,336,491
지앤비에스 에코 (382800) 3,560 20 .56 3,540 3,595 3,465 51,333 181,760,415
원준 (382840) 9,210 -140 -1.5 9,360 9,450 9,150 44,342 409,276,730
범한퓨얼셀 (382900) 15,740 -450 -2.78 16,320 16,470 15,680 204,802 3,272,346,890
에코프로에이치엔 (383310) 27,200 250 .93 27,500 27,800 26,800 62,248 1,694,319,325
디티앤씨알오 (383930) 6,330 -150 -2.31 6,430 6,820 6,100 541,184 3,446,013,785
코어라인소프트 (384470) 5,570 -100 -1.76 5,700 5,880 5,510 58,144 324,977,565
파인메딕스 (387570) 8,700 -220 -2.47 8,990 9,010 8,650 87,279 766,576,565
지투파워 (388050) 7,810 0 0 7,930 8,410 7,780 1,734,293 14,055,035,530
유일로보틱스 (388720) 70,900 -1800 -2.48 73,300 73,300 70,300 101,350 7,214,056,950
라이콤 (388790) 2,505 20 .8 2,485 2,510 2,440 108,706 269,656,451
파로스아이바이오 (388870) 6,980 -220 -3.06 7,150 7,230 6,950 36,937 260,727,015
자람테크놀로지 (389020) 38,950 -50 -.13 39,250 39,450 38,600 19,094 745,374,625
지니너스 (389030) 1,534 189 14.05 1,369 1,720 1,350 6,228,923 9,954,895,676
포바이포 (389140) 20,250 0 0 20,800 23,850 18,540 19,603,660 406,330,492,090
대명에너지 (389260) 15,310 -10 -.07 15,500 15,570 14,830 124,033 1,876,364,925
인벤티지랩 (389470) 27,000 6200 29.81 26,300 27,000 26,300 829,765 22,275,048,300
에스비비테크 (389500) 22,100 -400 -1.78 22,500 22,700 21,950 29,263 648,742,800
넥스트바이오메디컬 (389650) 42,800 300 .71 42,600 43,800 42,150 49,732 2,134,726,425
유디엠텍 (389680) 773 -33 -4.09 806 810 770 1,168,304 920,490,980
코닉오토메이션 (391710) 1,681 -26 -1.52 1,707 1,749 1,681 51,570 87,626,874
토마토시스템 (393210) 7,880 70 .9 7,840 8,570 7,730 3,361,624 27,374,063,040
더블유씨피 (393890) 7,670 -190 -2.42 7,860 7,920 7,590 207,841 1,599,564,680
대진첨단소재 (393970) 13,390 -440 -3.18 13,860 14,650 13,390 3,246,590 45,655,438,560
오픈엣지테크놀로지 (394280) 13,410 -250 -1.83 13,780 13,890 13,400 77,067 1,048,059,265
쓰리빌리언 (394800) 6,890 -140 -1.99 6,960 7,100 6,890 751,462 5,220,609,405
넥스트칩 (396270) 7,110 -60 -.84 7,270 7,280 7,060 61,232 436,611,285
세아메카닉스 (396300) 2,235 5 .22 2,225 2,245 2,215 66,899 149,062,855
워트 (396470) 7,570 30 .4 7,600 7,730 7,450 69,611 527,817,490
에이프릴바이오 (397030) 16,210 0 0 16,170 16,780 15,790 232,770 3,796,896,895
에스지헬스케어 (398120) 3,670 -230 -5.9 3,860 3,990 3,630 644,193 2,426,661,182
가온칩스 (399720) 42,050 -1050 -2.44 43,600 44,000 42,000 60,175 2,557,219,525
코난테크놀로지 (402030) 26,500 -1150 -4.16 28,200 28,500 26,500 82,738 2,269,399,025
그린리소스 (402490) 13,800 -270 -1.92 14,010 14,260 13,700 30,308 418,803,700
우듬지팜 (403490) 2,010 14 .7 1,981 2,100 1,936 12,484,807 25,080,343,724
HPSP (403870) 24,800 400 1.64 24,900 25,000 24,300 384,010 9,431,653,825
플라즈맵 (405000) 737 0 0 0 0 0 0 0
큐알티 (405100) 12,310 -70 -.57 12,490 12,490 12,160 12,202 150,196,090
나라셀라 (405920) 2,410 10 .42 2,410 2,445 2,410 3,424 8,315,315
뷰티스킨 (406820) 13,380 -40 -.3 13,420 13,470 13,310 2,485 33,211,135
꿈비 (407400) 10,720 50 .47 10,670 12,450 10,500 4,460,210 51,803,234,245
스튜디오미르 (408900) 3,550 20 .57 3,535 4,050 3,485 8,566,778 32,461,276,983
메쎄이상 (408920) 2,130 -15 -.7 2,120 2,150 2,120 21,309 45,543,185
샌즈랩 (411080) 8,220 -150 -1.79 8,360 8,880 8,190 1,508,612 12,849,598,150
레이저쎌 (412350) 3,270 -55 -1.65 3,370 3,475 3,245 24,839 81,949,035
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 9,080 -320 -3.4 9,510 9,610 9,050 312,920 2,918,250,765
씨피시스템 (413630) 1,345 18 1.36 1,330 1,366 1,317 36,569 49,052,083
비아이매트릭스 (413640) 14,850 250 1.71 14,600 15,540 14,450 192,014 2,901,596,235
스튜디오삼익 (415380) 8,590 10 .12 8,580 8,600 8,470 9,943 85,049,110
신성에스티 (416180) 33,550 2350 7.53 34,450 37,150 32,300 422,237 14,569,506,525
나노팀 (417010) 6,260 20 .32 6,350 6,360 6,230 18,827 117,972,320
핑거스토리 (417180) 2,810 40 1.44 2,780 3,500 2,720 14,688,599 46,111,879,233
LS머트리얼즈 (417200) 10,810 100 .93 10,920 10,920 10,570 246,207 2,640,448,745
제이아이테크 (417500) 3,490 -10 -.29 3,500 3,555 3,420 97,518 338,469,725
트루엔 (417790) 8,950 -70 -.78 9,010 9,010 8,880 41,692 371,708,870
저스템 (417840) 7,540 -90 -1.18 7,710 7,800 7,310 28,436 214,662,050
오브젠 (417860) 10,880 1290 13.45 9,910 11,270 9,660 126,795 1,341,917,225
모델솔루션 (417970) 11,850 -90 -.75 11,950 11,990 11,620 16,657 196,794,980
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,790 -5 -.18 2,930 2,930 2,780 30,688 86,003,142
밀리의서재 (418470) 12,470 -180 -1.42 12,660 12,700 12,350 20,488 255,407,270
제이오 (418550) 9,620 -230 -2.34 9,960 10,000 9,570 127,522 1,240,047,360
이에이트 (418620) 3,335 -75 -2.2 3,400 3,415 3,315 48,263 161,567,570
삼기에너지솔루션즈 (419050) 1,681 -2 -.12 1,681 1,714 1,670 173,638 293,062,619
엔젯 (419080) 7,910 40 .51 8,020 8,030 7,800 15,234 120,294,180
산돌 (419120) 7,630 270 3.67 7,360 7,680 7,220 75,460 566,577,700
SAMG엔터 (419530) 37,350 950 2.61 36,450 39,000 35,950 254,540 9,602,021,950
비스토스 (419540) 1,830 -110 -5.67 1,961 2,025 1,817 2,196,365 4,199,061,165
제이투케이바이오 (420570) 10,950 -240 -2.14 11,120 11,430 10,950 42,060 468,969,390
기가비스 (420770) 25,850 50 .19 25,800 26,150 25,500 17,342 447,345,200
벨로크 (424760) 1,129 227 25.17 902 1,172 902 13,692,193 15,059,263,357
스마트레이더시스템 (424960) 9,460 -70 -.73 9,850 9,850 9,300 90,013 857,109,970
마이크로투나노 (424980) 6,720 170 2.6 6,640 7,270 6,630 216,349 1,498,839,720
티이엠씨 (425040) 6,650 -20 -.3 6,630 6,720 6,610 50,066 333,167,470
티에프이 (425420) 17,440 30 .17 17,460 17,770 17,190 9,683 169,176,875
시지트로닉스 (429270) 6,650 -740 -10.01 7,100 7,520 6,550 282,077 1,959,473,190
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,580 450 8.77 5,090 6,560 5,000 9,876,898 58,399,113,895
케이쓰리아이 (431190) 4,495 -110 -2.39 4,570 4,620 4,475 94,561 429,143,600
와이랩 (432430) 6,080 160 2.7 5,930 6,660 5,890 1,756,970 11,050,554,795
케이엔에스 (432470) 10,700 60 .56 10,750 10,750 10,520 8,703 92,362,380
퀄리타스반도체 (432720) 14,000 270 1.97 15,170 15,290 13,950 504,634 7,331,554,505
엠에프씨 (432980) 4,145 -15 -.36 4,105 4,265 4,095 23,973 99,408,200
모니터랩 (434480) 4,255 0 0 4,280 4,705 4,220 2,269,274 10,226,900,651
유안타제10호스팩 (435380) 2,117 2 .09 2,115 2,125 2,115 71,285 151,079,735
에르코스 (435570) 19,750 -900 -4.36 20,500 22,300 19,100 473,481 9,704,563,555
하나금융25호스팩 (435620) 10,620 10 .09 10,610 10,620 10,600 28,918 306,836,735
에스케이증권제8호스팩 (435870) 2,117 2 .09 2,115 2,122 2,115 25,224 53,450,409
삼현 (437730) 14,060 -10 -.07 14,520 15,530 13,840 4,542,700 66,901,353,315
엔에이치스팩24호 (437780) 2,130 5 .24 2,125 2,130 2,125 52,853 112,511,020
엔에이치스팩25호 (438580) 2,130 0 0 2,130 2,130 2,125 3,824 8,126,055
버넥트 (438700) 5,800 1335 29.9 4,460 5,800 4,160 6,000,852 32,498,014,179
마녀공장 (439090) 18,180 60 .33 18,220 18,430 18,160 100,386 1,835,974,900
삼성스팩7호 (439250) 10,590 0 0 10,590 10,600 10,590 46,850 496,438,400
엔에이치스팩26호 (439410) 2,130 0 0 2,130 2,130 2,125 131,191 279,332,205
블루엠텍 (439580) 16,860 3890 29.99 13,280 16,860 13,120 9,432,266 147,763,309,370
IBKS제20호스팩 (439730) 2,115 0 0 2,115 2,120 2,115 10,094 21,348,822
파두 (440110) 11,000 250 2.33 11,180 11,200 10,920 135,226 1,494,526,910
HB인베스트먼트 (440290) 2,015 -15 -.74 2,035 2,055 1,987 130,803 263,906,845
오픈놀 (440320) 8,990 -610 -6.35 9,600 9,640 8,820 336,117 3,075,434,790
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,125 0 0 2,115 2,125 2,115 39,109 83,022,555
파인엠텍 (441270) 5,280 110 2.13 5,290 5,420 5,140 170,008 901,767,905
유진스팩9호 (442130) 2,130 -5 -.23 2,135 2,135 2,125 3,492 7,430,600
대신밸런스제14호스팩 (442310) 2,140 0 0 2,140 2,140 2,130 1,494 3,188,830
IBKS제21호스팩 (442770) 2,195 0 0 2,190 2,195 2,180 5,850 12,806,590
미래에셋드림스팩1호 (442900) 10,220 -10 -.1 10,220 10,230 10,210 13,001 132,874,190
레뷰코퍼레이션 (443250) 11,570 -20 -.17 11,620 11,630 11,440 42,951 496,219,220
에스피소프트 (443670) 7,220 -10 -.14 7,300 7,330 7,100 77,240 557,737,045
심플랫폼 (444530) 16,000 -1030 -6.05 16,600 18,440 15,740 7,479,792 128,469,272,435
유안타제11호스팩 (444920) 2,015 0 0 2,015 2,020 2,010 2,731 5,492,075
에이직랜드 (445090) 32,350 -1050 -3.14 34,300 34,850 32,300 154,620 5,161,827,400
퓨릿 (445180) 5,800 -20 -.34 5,850 5,910 5,740 29,061 168,770,060
비엔케이제1호스팩 (445360) 2,110 0 0 2,110 2,110 2,105 1,509 3,176,490
큐리옥스바이오시스템즈 (445680) 24,200 -200 -.82 24,850 24,850 23,300 126,952 3,035,980,550
신영스팩9호 (445970) 2,180 0 0 2,185 2,185 2,160 3,694 8,006,890
유안타제12호스팩 (446150) 2,180 -5 -.23 2,185 2,190 2,175 25,800 56,283,060
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,670 -60 -1.61 3,730 3,825 3,640 292,490 1,085,231,364
하나26호스팩 (446750) 2,080 0 0 2,085 2,085 2,065 52,720 109,189,900
키움제8호스팩 (446840) 2,175 5 .23 2,170 2,175 2,165 30,400 65,975,755
에코아이 (448280) 28,500 -1400 -4.68 29,600 30,250 28,500 305,016 8,932,695,550
하나27호스팩 (448370) 2,110 10 .48 2,105 2,110 2,095 1,114 2,334,025
코츠테크놀로지 (448710) 18,820 -80 -.42 18,890 18,990 18,550 37,243 695,207,210
삼성스팩8호 (448740) 10,290 -20 -.19 10,310 10,310 10,290 2,663 27,419,110
IBKS제22호스팩 (448760) 2,220 -10 -.45 2,240 2,295 2,210 9,068 20,239,530
미래에셋비전스팩3호 (448830) 2,140 -5 -.23 2,145 2,145 2,125 2,473 5,266,880
한국피아이엠 (448900) 16,750 -660 -3.79 17,410 18,500 16,720 1,629,744 28,822,803,290
유안타제13호스팩 (449020) 2,060 0 0 2,060 2,060 2,055 10,922 22,444,820
하이제8호스팩 (450050) 2,060 -10 -.48 2,070 2,070 2,060 1,615 3,328,175
하스 (450330) 9,060 330 3.78 8,820 9,170 8,770 116,763 1,049,262,970
인스웨이브 (450520) 4,310 -150 -3.36 4,440 4,530 4,310 216,642 954,412,470
유안타제14호스팩 (450940) 2,030 -5 -.25 2,035 2,035 2,020 3,531 7,148,185
아스테라시스 (450950) 9,440 -60 -.63 8,710 9,570 8,600 1,108,518 10,121,233,350
아이엠티 (451220) 10,410 -130 -1.23 11,100 11,100 10,410 138,541 1,484,153,800
삐아 (451250) 10,750 -200 -1.83 11,010 11,200 10,720 114,717 1,251,299,055
엔에이치스팩29호 (451700) 2,025 0 0 2,025 2,030 2,020 5,877 11,879,777
컨텍 (451760) 9,890 0 0 10,010 10,040 9,770 28,592 283,745,900
제이엔비 (452160) 4,965 -35 -.7 5,010 5,080 4,900 17,374 86,424,690
한빛레이저 (452190) 5,560 -170 -2.97 5,760 5,770 5,530 518,748 2,924,664,440
민테크 (452200) 4,045 -30 -.74 4,130 4,285 4,030 22,424 91,942,840
한선엔지니어링 (452280) 7,240 60 .84 7,300 7,300 7,050 77,005 549,733,630
캡스톤파트너스 (452300) 3,205 -95 -2.88 3,250 3,340 3,205 531,886 1,733,435,819
이닉스 (452400) 8,670 -90 -1.03 8,760 8,870 8,640 4,434 38,543,460
사피엔반도체 (452430) 17,560 60 .34 17,640 17,900 16,780 141,612 2,457,292,030
피아이이 (452450) 9,200 -260 -2.75 9,530 9,640 9,200 819,618 7,693,292,525
상상인제4호스팩 (452670) 2,005 -5 -.25 2,010 2,010 2,005 2,511 5,034,770
신한제11호스팩 (452980) 2,000 2 .1 1,999 2,000 1,995 18,754 37,424,040
그리드위즈 (453450) 18,380 -370 -1.97 20,100 21,550 18,360 469,572 9,221,064,400
에이에스텍 (453860) 20,700 -50 -.24 20,750 21,400 20,500 36,132 758,823,900
하나29호스팩 (454640) 2,105 -10 -.47 2,110 2,115 2,090 5,303 11,119,650
하나28호스팩 (454750) 2,020 0 0 2,020 2,020 2,015 4,620 9,315,980
KB제25호스팩 (455250) 2,090 0 0 2,095 2,095 2,080 2,724 5,670,100
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 24,800 150 .61 24,800 25,000 24,550 74,969 1,857,162,925
에스케이증권제9호스팩 (455910) 2,055 0 0 2,050 2,055 2,040 797 1,629,930
아이씨티케이 (456010) 15,730 -70 -.44 15,940 16,350 15,720 921,784 14,687,560,595
이엔셀 (456070) 14,730 -160 -1.07 14,930 15,100 14,700 39,390 584,306,095
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,120 -15 -.7 2,135 2,135 2,115 4,138 8,754,685
한켐 (457370) 9,430 -70 -.74 9,580 9,580 9,310 39,027 366,573,715
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 18,310 270 1.5 17,980 18,500 17,980 91,505 1,677,704,430
벡트 (457600) 4,675 70 1.52 4,560 4,770 4,510 315,709 1,477,459,257
대신밸런스제16호스팩 (457630) 2,085 0 0 2,090 2,095 2,080 15,033 31,345,860
에스케이증권제10호스팩 (457940) 2,050 -5 -.24 2,055 2,065 2,040 10,771 22,171,510
한국제12호스팩 (458610) 2,120 -20 -.93 2,145 2,145 2,115 61,184 129,511,160
성우 (458650) 15,170 -100 -.65 15,450 15,490 15,080 21,729 330,802,785
씨어스테크놀로지 (458870) 13,000 10 .08 13,170 13,370 12,820 25,950 337,835,880
위츠 (459100) 7,160 110 1.56 7,110 7,500 6,850 631,502 4,562,291,045
아이빔테크놀로지 (460470) 3,770 -50 -1.31 3,825 3,850 3,755 229,409 868,666,934
에스엠씨지 (460870) 7,100 820 13.06 6,170 7,240 5,710 10,022,225 67,817,457,665
현대힘스 (460930) 18,400 940 5.38 17,450 18,470 17,050 1,481,346 26,696,676,890
피앤에스미캐닉스 (460940) 13,830 1510 12.26 12,690 14,400 12,470 956,193 13,108,711,145
아이엠비디엑스 (461030) 9,640 60 .63 9,560 9,700 9,340 74,075 706,820,930
아이스크림미디어 (461300) 15,940 320 2.05 15,620 16,020 15,500 65,809 1,037,166,290
에이치엠씨제6호스팩 (462020) 2,015 5 .25 2,010 2,015 2,010 166 333,820
이노스페이스 (462350) 20,150 100 .5 20,100 20,250 19,710 25,474 511,209,750
라메디텍 (462510) 8,560 -160 -1.83 8,710 8,890 8,550 104,289 908,633,060
더즌 (462860) 3,275 -225 -6.43 3,495 3,650 3,230 3,112,760 10,601,948,978
아이지넷 (462980) 3,575 -15 -.42 3,580 3,640 3,505 247,689 885,861,351
모티브링크 (463480) 14,770 -580 -3.78 15,640 16,350 14,770 2,644,618 41,258,145,245
에스오에스랩 (464080) 10,440 -10 -.1 10,560 10,630 10,310 242,331 2,531,840,000
티디에스팜 (464280) 12,840 90 .71 12,700 12,900 12,650 14,562 185,763,940
한국제13호스팩 (464440) 2,100 0 0 2,105 2,105 2,095 649 1,360,100
아이언디바이스 (464500) 3,410 -35 -1.02 3,500 3,500 3,375 132,200 451,439,987
닷밀 (464580) 5,690 -10 -.18 5,820 5,870 5,560 54,395 310,675,865
KB제27호스팩 (464680) 1,992 2 .1 1,990 1,992 1,990 5,796 11,539,469
교보15호스팩 (465320) 2,125 15 .71 2,105 2,130 2,105 874 1,851,635
인스피언 (465480) 8,020 -350 -4.18 8,320 9,070 8,020 1,763,932 15,098,735,420
클로봇 (466100) 18,770 -210 -1.11 19,150 19,160 18,770 421,992 8,002,414,735
사이냅소프트 (466410) 13,800 -120 -.86 14,130 14,130 13,800 17,970 249,980,830
엔에이치스팩30호 (466910) 1,994 3 .15 1,992 1,994 1,989 2,930 5,833,234
IBKS제23호스팩 (467930) 2,120 0 0 2,120 2,120 2,110 1,470 3,108,835
삼성스팩9호 (468510) 2,040 15 .74 2,030 2,060 2,025 80,315 163,773,553
유진스팩10호 (468760) 2,105 -5 -.24 2,105 2,110 2,105 2,911 6,128,875
IBKS제24호스팩 (469480) 2,105 -5 -.24 2,105 2,110 2,095 2,670 5,595,135
아이비젼웍스 (469750) 974 0 0 974 1,000 970 115,041 113,055,767
하나30호스팩 (469880) 1,999 -1 -.05 2,000 2,000 1,996 5,922 11,832,252
하나31호스팩 (469900) 2,010 0 0 2,010 2,010 2,000 16,643 33,414,625
대신밸런스제17호스팩 (471050) 2,155 0 0 2,120 2,155 2,120 9,885 21,207,435
셀로맥스사이언스 (471820) 5,160 40 .78 5,120 5,310 5,080 22,194 114,948,750
신영스팩10호 (472220) 2,115 -10 -.47 2,115 2,120 2,110 3,055 6,461,810
에스케이증권제11호스팩 (472230) 2,020 -20 -.98 2,035 2,035 2,020 3,112 6,316,820
폰드그룹 (472850) 6,000 40 .67 5,960 6,030 5,880 40,606 241,926,360
에스케이증권제12호스팩 (473000) 2,065 10 .49 2,050 2,075 2,045 10,316 21,368,934
유안타제15호스팩 (473050) 1,991 6 .3 1,991 1,992 1,984 13,078 25,963,264
비엔케이제2호스팩 (473370) 1,998 0 0 1,998 1,998 1,994 2,881 5,745,018
에스케이증권제13호스팩 (473950) 2,035 5 .25 2,030 2,035 2,015 5,662 11,496,640
노머스 (473980) 24,900 -850 -3.3 25,600 25,600 24,700 78,976 1,973,700,125
루미르 (474170) 8,880 -140 -1.55 9,050 9,070 8,880 58,456 522,911,760
유안타제16호스팩 (474490) 1,998 3 .15 1,998 1,999 1,990 8,990 17,906,302
RF시스템즈 (474610) 5,270 -30 -.57 5,390 5,410 5,190 209,479 1,104,433,310
신한제12호스팩 (474660) 2,060 -20 -.96 2,075 2,080 2,000 22,267 44,874,585
신한제13호스팩 (474930) 2,120 0 0 2,110 2,120 2,110 1,113 2,349,125
하나32호스팩 (475240) 2,120 0 0 2,115 2,120 2,105 1,424 3,000,850
하나33호스팩 (475250) 2,125 0 0 2,120 2,125 2,110 399 841,980
씨메스 (475400) 26,750 150 .56 26,750 27,400 26,400 108,062 2,905,615,975
미트박스 (475460) 14,450 -670 -4.43 14,850 14,970 13,970 676,639 9,817,428,860
에이럭스 (475580) 12,130 -80 -.66 12,290 12,390 12,080 143,971 1,762,410,445
에스켐 (475660) 5,230 -90 -1.69 5,370 5,370 5,200 12,885 67,585,040
오름테라퓨틱 (475830) 26,350 700 2.73 25,550 27,650 25,550 801,052 21,348,031,125
토모큐브 (475960) 18,030 330 1.86 17,700 18,520 17,440 158,480 2,874,289,660
온코닉테라퓨틱스 (476060) 24,200 -1900 -7.28 27,050 29,350 24,050 3,009,810 81,598,511,050
M83 (476080) 15,410 -290 -1.85 15,570 16,660 15,410 923,203 14,864,325,440
KB제28호스팩 (476470) 2,300 45 2 2,245 2,300 2,235 109,647 249,323,858
에이치엠씨제7호스팩 (477340) 1,982 2 .1 1,984 1,984 1,977 7,158 14,192,619
미래에셋비전스팩4호 (477380) 1,999 5 .25 1,994 2,000 1,992 5,714 11,388,826
미래에셋비전스팩5호 (477470) 2,045 5 .25 2,030 2,045 2,030 4,276 8,719,595
한국제14호스팩 (477530) 3,490 0 0 0 0 0 0 0
DB금융스팩12호 (477760) 2,085 0 0 2,085 2,105 2,085 8,038 16,831,430
이베스트스팩6호 (478110) 2,020 5 .25 2,015 2,025 2,010 3,155 6,369,440
KB제29호스팩 (478390) 2,060 5 .24 2,050 2,060 2,050 6,297 12,938,180
미래에셋비전스팩6호 (478440) 1,999 0 0 2,000 2,000 1,993 2,349 4,686,505
블랙야크아이앤씨 (478560) 3,715 -25 -.67 3,750 3,795 3,650 76,156 281,543,695
대신밸런스제18호스팩 (478780) 2,070 0 0 2,090 2,090 2,070 16,486 34,142,270
한국제15호스팩 (479880) 2,025 5 .25 2,020 2,025 2,015 8,911 18,022,375
위너스 (479960) 22,050 350 1.61 21,450 23,500 21,250 4,602,547 102,870,464,100
에이유브랜즈 (481070) 13,460 -240 -1.75 13,720 13,900 13,460 77,781 1,062,565,455
엔에이치스팩31호 (481890) 2,005 0 0 2,005 2,005 2,000 15,749 31,516,135
교보16호스팩 (482520) 2,045 10 .49 2,030 2,045 2,020 4,727 9,631,920
삼양엔씨켐 (482630) 17,510 -370 -2.07 18,180 18,180 17,490 92,846 1,647,512,570
미래에셋비전스팩7호 (482680) 1,982 0 0 1,982 1,983 1,979 20,067 39,756,176
대신밸런스제19호스팩 (482690) 2,065 0 0 2,065 2,075 2,055 7,038 14,547,645
하나34호스팩 (484130) 2,035 0 0 2,030 2,035 2,030 584 1,185,660
티엑스알로보틱스 (484810) 21,200 -100 -.47 21,700 22,850 21,100 2,378,217 52,608,333,225
KB제30호스팩 (486630) 2,030 10 .5 2,020 2,035 2,020 18,163 36,806,610
신한제14호스팩 (487360) 2,005 0 0 2,000 2,005 1,999 21,156 42,311,237
키움제10호스팩 (487720) 2,085 -5 -.24 2,070 2,095 2,055 2,377 4,911,510
신한제15호스팩 (487830) 2,030 5 .25 2,020 2,030 2,020 4,703 9,523,430
유진스팩11호 (488060) 2,020 -5 -.25 2,020 2,027 2,020 10,171 20,593,225
교보17호스팩 (489210) 2,015 5 .25 2,010 2,015 2,005 15,568 31,263,855
키움제11호스팩 (489480) 2,010 5 .25 2,005 2,015 2,000 20,938 41,964,165
엘케이켐 (489500) 27,500 -600 -2.14 28,400 28,500 27,350 266,405 7,431,732,375
디비금융제13호스팩 (489730) 2,000 0 0 1,996 2,000 1,991 20,500 40,868,784
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,988 -1 -.05 1,989 1,989 1,985 2,093 4,157,570
한화플러스제5호스팩 (498390) 1,989 1 .05 1,988 1,989 1,988 3,754 7,463,094
글로벌에스엠 (900070) 439 10 2.33 428 445 421 35,035 15,045,079
애머릿지 (900100) 1,083 -47 -4.16 1,117 1,137 1,079 168,645 183,935,305
이스트아시아홀딩스 (900110) 48 -1 -2.04 48 49 48 1,621,074 78,197,672
씨엑스아이 (900120) 56 1 1.82 55 57 55 2,902,152 161,363,461
크리스탈신소재 (900250) 940 -18 -1.88 958 1,021 936 1,397,115 1,336,962,960
로스웰 (900260) 547 -5 -.91 552 555 547 24,364 13,377,840
헝셩그룹 (900270) 229 0 0 229 233 227 1,940,468 446,479,859
GRT (900290) 3,335 185 5.87 3,240 3,515 3,180 1,460,557 4,898,305,345
오가닉티코스메틱 (900300) 350 0 0 348 352 346 148,110 51,632,018
컬러레이 (900310) 812 -15 -1.81 822 826 807 26,513 21,550,128
윙입푸드 (900340) 1,483 -27 -1.79 1,511 1,519 1,467 407,126 603,525,373
SBI핀테크솔루션즈 (950110) 4,905 15 .31 4,890 4,960 4,755 39,128 191,463,750
엑세스바이오 (950130) 5,110 50 .99 5,070 5,130 5,050 55,218 280,984,075
잉글우드랩 (950140) 10,720 520 5.1 10,310 10,840 10,310 655,665 6,985,479,605
코오롱티슈진 (950160) 47,500 450 .96 47,050 48,450 45,700 242,733 11,418,086,200
JTC (950170) 5,020 -10 -.2 5,030 5,030 4,970 34,769 173,291,427
고스트스튜디오 (950190) 7,440 -60 -.8 7,550 7,550 7,430 11,057 82,865,025
소마젠 (950200) 3,595 -55 -1.51 3,640 3,690 3,540 58,768 211,265,275
네오이뮨텍 (950220) 1,237 -25 -1.98 1,270 1,279 1,236 404,424 506,578,327

Leave a Comment