KOSDAQ 일별 조회 데이터 [1795] (2025-04-25)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 143,200 2200 1.56 141,700 146,500 141,700 154,221 22,194,165,950
중앙에너비스 (000440) 13,470 60 .45 13,300 13,480 13,280 5,598 74,837,770
신라섬유 (001000) 1,699 -26 -1.51 1,725 1,757 1,613 298,475 503,807,063
안국약품 (001540) 6,720 50 .75 6,660 6,740 6,660 17,329 116,097,610
무림SP (001810) 1,619 36 2.27 1,595 1,626 1,588 44,699 72,039,440
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,910 0 0 3,920 3,925 3,885 17,536 68,366,605
삼일기업공사 (002290) 3,630 70 1.97 3,565 3,635 3,545 95,438 342,889,648
한탑 (002680) 765 14 1.86 757 770 750 52,878 40,024,068
신신제약 (002800) 6,680 90 1.37 6,500 7,400 6,300 8,327,269 57,786,429,165
선광 (003100) 16,280 90 .56 16,460 16,460 16,160 8,255 134,707,530
대주산업 (003310) 2,275 -255 -10.08 2,540 2,545 2,260 6,296,004 14,806,786,030
하림지주 (003380) 5,920 40 .68 5,880 6,000 5,880 159,393 946,481,330
에이스침대 (003800) 25,350 100 .4 25,200 25,400 25,150 2,749 69,421,100
한국가구 (004590) 4,390 35 .8 4,360 4,420 4,360 22,743 100,053,335
창해에탄올 (004650) 9,800 320 3.38 9,480 9,840 9,480 80,528 779,694,265
대륙제관 (004780) 3,845 20 .52 3,840 3,860 3,810 10,798 41,435,150
동국산업 (005160) 3,940 85 2.2 3,855 3,950 3,825 80,884 316,181,673
동진쎄미켐 (005290) 31,100 500 1.63 31,300 32,050 30,850 584,839 18,327,502,600
푸드웰 (005670) 5,030 0 0 5,040 5,080 5,020 11,016 55,572,010
대원산업 (005710) 7,730 400 5.46 7,330 7,800 7,320 108,583 831,844,480
한일사료 (005860) 3,665 -50 -1.35 3,680 3,710 3,640 229,997 842,343,495
매일홀딩스 (005990) 10,370 420 4.22 10,010 10,500 9,970 18,542 190,748,840
국영지앤엠 (006050) 1,332 -1 -.08 1,334 1,359 1,320 516,170 687,640,660
피제이전자 (006140) 5,780 80 1.4 5,700 5,780 5,690 26,744 153,253,335
동구바이오제약 (006620) 5,640 100 1.81 5,630 5,770 5,540 133,229 751,080,335
서부T&D (006730) 5,720 30 .53 5,690 5,750 5,670 69,816 399,517,040
보성파워텍 (006910) 2,920 0 0 3,020 3,020 2,895 413,114 1,222,368,477
모헨즈 (006920) 4,420 -245 -5.25 4,650 4,860 4,330 1,051,334 4,861,667,707
푸른저축은행 (007330) 8,390 10 .12 8,420 8,430 8,340 21,350 178,947,350
진양제약 (007370) 6,080 -70 -1.14 6,150 6,190 6,050 68,413 417,778,300
네이처셀 (007390) 27,750 0 0 28,300 28,600 27,050 944,421 26,259,322,750
와이엠 (007530) 2,330 55 2.42 2,215 2,400 2,215 19,390 44,886,755
대원 (007680) 4,930 -10 -.2 4,940 5,040 4,845 38,682 190,664,866
소노스퀘어 (007720) 901 11 1.24 880 911 880 256,976 231,978,730
한일화학 (007770) 10,140 0 0 10,160 10,180 10,130 774 7,860,425
에스엠코어 (007820) 4,710 10 .21 4,700 4,825 4,595 86,361 407,672,581
원풍물산 (008290) 519 16 3.18 503 532 492 292,514 149,295,600
원풍 (008370) 4,055 15 .37 4,045 4,075 4,040 9,963 40,443,255
부스타 (008470) 3,350 15 .45 3,335 3,380 3,320 15,776 52,694,150
대동기어 (008830) 22,050 -150 -.68 22,900 23,100 21,850 921,355 20,586,210,300
삼아제약 (009300) 16,820 50 .3 16,800 16,970 16,720 5,497 92,490,330
포스코엠텍 (009520) 12,470 90 .73 12,420 12,600 12,350 115,733 1,442,541,295
삼보산업 (009620) 2,925 50 1.74 2,790 2,980 2,720 224,285 644,291,249
이렘 (009730) 1,021 -27 -2.58 1,037 1,053 1,019 571,400 591,254,439
엠에스씨 (009780) 6,490 100 1.56 6,490 6,620 6,460 224,121 1,463,527,860
대한광통신 (010170) 620 21 3.51 625 630 591 515,483 313,085,455
흥국 (010240) 5,180 -10 -.19 5,210 5,210 5,110 9,541 49,247,260
아이티센엔텍 (010280) 808 -2 -.25 810 829 801 144,718 117,066,722
오리콤 (010470) 6,960 210 3.11 6,800 6,980 6,780 39,913 274,486,835
경동제약 (011040) 5,730 -20 -.35 5,750 5,770 5,700 18,207 104,508,830
형지I&C (011080) 1,821 -34 -1.83 1,851 1,890 1,688 1,898,970 3,444,985,857
유니크 (011320) 4,130 70 1.72 4,190 4,190 4,080 179,985 744,262,295
서한 (011370) 869 -1 -.11 874 874 867 131,819 114,721,526
세보엠이씨 (011560) 10,120 -20 -.2 10,170 10,170 10,030 14,297 144,415,550
뉴인텍 (012340) 497 2 .4 497 497 492 33,486 16,570,329
원일특강 (012620) 7,150 40 .56 7,080 7,190 7,080 7,520 53,614,555
리드코프 (012700) 4,015 -5 -.12 4,020 4,050 4,000 52,848 212,995,243
신일제약 (012790) 6,500 40 .62 6,470 6,520 6,450 30,503 197,861,710
모베이스전자 (012860) 1,529 8 .53 1,532 1,534 1,520 110,146 167,652,410
하이록코리아 (013030) 29,250 450 1.56 29,000 29,500 28,950 122,183 3,581,927,975
동원개발 (013120) 2,370 35 1.5 2,335 2,370 2,320 38,982 91,662,892
아진산업 (013310) 3,005 55 1.86 2,940 3,055 2,940 301,085 902,817,932
CBI (013720) 1,886 86 4.78 1,788 1,936 1,782 738,034 1,384,739,466
스페코 (013810) 3,415 -10 -.29 3,440 3,470 3,400 121,239 417,369,806
아가방컴퍼니 (013990) 6,990 -10 -.14 7,010 7,120 6,750 1,002,196 6,928,863,570
메디앙스 (014100) 2,685 -35 -1.29 2,720 2,725 2,605 62,760 166,752,090
원익큐브 (014190) 1,624 1 .06 1,628 1,673 1,601 141,582 231,556,391
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,190 150 7.35 2,085 2,255 2,085 2,773,969 6,034,692,713
고려제약 (014570) 4,830 10 .21 4,840 4,850 4,800 5,156 24,844,730
성광벤드 (014620) 28,250 450 1.62 28,300 29,250 27,750 500,856 14,355,636,100
오리엔탈정공 (014940) 5,610 150 2.75 5,540 5,660 5,450 603,895 3,365,804,620
삼륭물산 (014970) 8,200 1890 29.95 8,200 8,200 8,200 898,413 7,366,986,600
코콤 (015710) 4,230 50 1.2 4,185 4,250 4,175 46,173 194,419,688
성우하이텍 (015750) 5,730 -10 -.17 5,790 5,800 5,700 404,289 2,322,532,885
리더스코스메틱 (016100) 2,395 5 .21 2,385 2,470 2,365 8,382 20,088,805
SGC E&C (016250) 15,600 -400 -2.5 16,000 16,240 15,550 5,956 94,407,640
큐캐피탈 (016600) 269 -6 -2.18 274 275 269 722,817 195,764,208
디모아 (016670) 4,965 -235 -4.52 5,180 5,250 4,965 20,256 103,297,580
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,939 22 1.15 1,925 1,952 1,895 240,076 462,343,147
신원종합개발 (017000) 3,620 0 0 3,630 4,150 3,460 1,745,455 6,598,412,897
인터엠 (017250) 1,044 1 .1 1,043 1,068 1,038 40,981 42,963,680
삼현철강 (017480) 4,415 0 0 4,430 4,470 4,400 5,750 25,416,176
세명전기 (017510) 6,970 -280 -3.86 7,110 7,600 6,920 3,191,739 22,982,097,345
대림제지 (017650) 6,570 0 0 6,570 6,580 6,530 2,162 14,184,740
한국알콜 (017890) 9,150 -50 -.54 9,190 9,250 9,120 14,696 134,686,755
유니슨 (018000) 1,331 72 5.72 1,256 1,331 1,253 1,196,846 1,538,584,380
진로발효 (018120) 17,320 100 .58 17,310 17,400 17,000 2,297 39,592,870
브이티 (018290) 37,700 100 .27 37,750 38,300 37,400 348,489 13,207,639,575
삼목에스폼 (018310) 21,250 1050 5.2 20,250 21,650 20,250 59,680 1,255,799,100
우진비앤지 (018620) 903 4 .44 903 903 894 66,481 59,796,026
서울제약 (018680) 3,370 50 1.51 3,290 3,380 3,290 10,203 34,152,592
바른손 (018700) 803 -15 -1.83 822 823 803 47,559 38,475,699
베뉴지 (019010) 2,150 35 1.65 2,100 2,175 2,090 52,018 110,693,830
와이지-원 (019210) 6,000 -10 -.17 6,010 6,210 5,960 553,257 3,348,201,695
일지테크 (019540) 3,865 -20 -.51 3,875 3,975 3,865 86,671 337,703,790
SBI인베스트먼트 (019550) 720 8 1.12 720 755 708 1,157,378 843,389,341
플루토스 (019570) 323 -2 -.62 326 332 322 388,389 126,422,658
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,013 8 .8 1,005 1,029 990 120,480 121,132,262
서연탑메탈 (019770) 3,715 20 .54 3,700 3,750 3,685 13,798 51,149,985
에너토크 (019990) 6,070 110 1.85 6,300 6,450 5,960 94,751 581,479,040
대신정보통신 (020180) 1,173 -25 -2.09 1,201 1,208 1,156 1,371,066 1,611,032,797
대동금속 (020400) 6,510 50 .77 6,650 6,730 6,490 11,857 77,981,480
시공테크 (020710) 8,490 -990 -10.44 9,600 9,740 8,000 4,051,035 36,286,802,105
대호특수강 (021040) 1,289 297 29.94 1,004 1,289 1,004 2,056,613 2,483,811,650
대호특수강우 (021045) 3,965 915 30 2,850 3,965 2,850 176,595 684,383,095
에이티넘인베스트 (021080) 2,315 35 1.54 2,295 2,330 2,280 215,956 497,488,297
KCC건설 (021320) 4,320 20 .47 4,270 4,375 4,250 23,659 102,272,825
한국큐빅 (021650) 2,295 30 1.32 2,300 2,300 2,265 18,696 42,554,986
메이슨캐피탈 (021880) 306 -5 -1.61 327 329 300 3,703,324 1,163,543,264
TKG애강 (022220) 925 -5 -.54 921 932 921 60,891 56,274,639
태광 (023160) 21,700 100 .46 21,950 22,550 21,600 394,463 8,673,778,675
유진기업 (023410) 3,465 50 1.46 3,430 3,470 3,430 352,712 1,217,478,722
제이스코홀딩스 (023440) 1,920 85 4.63 1,835 1,938 1,810 648,348 1,212,926,972
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,000 60 .76 7,940 8,030 7,920 8,162 65,145,300
한국캐피탈 (023760) 568 -4 -.7 572 573 567 153,372 87,324,097
플레이위드 (023770) 3,205 55 1.75 3,190 3,225 3,155 22,294 71,208,150
동일스틸럭스 (023790) 1,035 29 2.88 1,006 1,065 1,000 39,857 40,758,237
풍국주정 (023900) 9,060 60 .67 9,000 9,110 8,980 10,169 91,985,285
대한약품 (023910) 26,250 150 .57 26,100 26,350 26,000 12,590 329,767,100
흥구석유 (024060) 11,290 290 2.64 10,940 11,290 10,940 143,003 1,587,453,685
KB오토시스 (024120) 3,505 75 2.19 3,430 3,525 3,430 31,626 110,082,450
한일단조 (024740) 2,260 20 .89 2,270 2,295 2,245 411,090 930,721,712
유성티엔에스 (024800) 2,375 20 .85 2,385 2,385 2,235 56,570 132,767,638
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,140 -10 -.12 8,190 8,210 7,990 72,165 583,687,210
KBI메탈 (024840) 2,005 10 .5 2,015 2,030 2,000 516,056 1,038,250,662
HLB이노베이션 (024850) 2,060 20 .98 2,035 2,090 2,030 149,086 308,115,589
케이피에프 (024880) 4,070 70 1.75 4,060 4,085 3,990 43,979 177,941,560
경창산업 (024910) 1,808 12 .67 1,796 1,813 1,781 89,484 161,178,440
PN풍년 (024940) 4,540 -85 -1.84 4,570 4,650 4,520 335,319 1,534,425,355
삼천리자전거 (024950) 4,310 -10 -.23 4,320 4,390 4,300 41,605 180,475,550
시노펙스 (025320) 6,610 10 .15 6,660 6,760 6,610 518,331 3,457,370,875
DH오토웨어 (025440) 710 0 0 723 723 693 139,159 98,468,088
한국선재 (025550) 5,610 825 17.24 4,660 6,150 4,660 53,691,416 304,840,364,181
한국정보통신 (025770) 7,670 10 .13 7,730 7,730 7,640 3,665 28,122,660
신라에스지 (025870) 6,150 -30 -.49 6,180 6,230 6,100 21,700 133,259,410
케이씨피드 (025880) 2,810 0 0 2,820 2,860 2,810 155,138 439,006,382
동화기업 (025900) 8,880 280 3.26 8,650 9,900 8,550 1,268,777 11,798,497,260
동신건설 (025950) 47,700 700 1.49 47,150 47,950 46,000 87,035 4,097,690,375
아난티 (025980) 6,530 40 .62 6,470 6,600 6,360 618,744 4,033,089,640
제이에스티나 (026040) 1,723 -14 -.81 1,759 1,759 1,701 15,966 27,323,411
특수건설 (026150) 8,310 90 1.09 8,230 8,550 8,160 396,819 3,313,440,275
광진실업 (026910) 2,420 30 1.26 2,380 2,430 2,375 12,998 31,298,605
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,395 15 .63 2,390 2,400 2,360 88,526 210,377,046
아주IB투자 (027360) 2,480 15 .61 2,440 2,550 2,440 978,348 2,442,496,122
상보 (027580) 1,160 0 0 1,161 1,175 1,156 204,412 237,372,875
팜스토리 (027710) 1,232 2 .16 1,230 1,239 1,227 148,701 183,161,570
대성창투 (027830) 2,490 25 1.01 2,480 2,560 2,400 2,122,484 5,262,799,873
휴맥스홀딩스 (028080) 3,010 -55 -1.79 3,060 3,190 2,900 192,494 586,611,895
HLB (028300) 55,200 0 0 54,800 56,300 54,500 343,574 19,008,064,650
광무 (029480) 3,140 10 .32 3,220 3,290 2,965 692,753 2,210,078,776
코엔텍 (029960) 8,910 0 0 8,920 8,920 8,910 3,746 33,394,010
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 21,900 -200 -.9 22,100 22,250 21,800 215,270 4,733,881,125
원익홀딩스 (030530) 4,530 230 5.35 4,490 4,935 4,460 27,759,931 131,224,182,799
양지사 (030960) 8,680 -90 -1.03 8,760 8,770 8,670 43,119 375,599,490
아이즈비전 (031310) 1,648 71 4.5 1,584 1,688 1,584 186,228 306,264,040
에스에이엠티 (031330) 2,710 50 1.88 2,685 2,715 2,670 197,546 532,156,264
오스템 (031510) 1,113 -11 -.98 1,124 1,124 1,091 34,375 37,982,807
디에이치엑스컴퍼니 (031860) 1,628 -30 -1.81 1,658 1,748 1,628 252,165 427,645,678
피에스케이홀딩스 (031980) 36,900 1150 3.22 36,900 37,400 35,750 172,301 6,301,806,050
아즈텍WB (032080) 1,345 39 2.99 1,320 1,350 1,308 64,178 85,468,477
다우데이타 (032190) 11,670 0 0 11,640 11,780 11,640 52,805 619,011,200
삼일 (032280) 1,987 -23 -1.14 1,986 2,060 1,956 610,082 1,224,197,838
한국파마 (032300) 14,620 -30 -.2 14,650 14,730 14,520 3,993 58,260,520
케이엠더블유 (032500) 8,040 10 .12 8,100 8,130 8,020 28,674 231,227,775
TJ미디어 (032540) 4,930 30 .61 4,940 4,940 4,890 16,644 81,682,857
피델릭스 (032580) 1,291 4 .31 1,288 1,320 1,281 268,751 348,152,757
유비케어 (032620) 3,750 -45 -1.19 3,725 3,775 3,700 365,777 1,364,621,322
소프트센 (032680) 365 5 1.39 360 370 352 941,879 342,025,069
소프트센우 (032685) 7,080 200 2.91 6,960 7,080 6,960 1,875 13,146,550
삼진 (032750) 4,285 30 .71 4,260 4,315 4,260 23,135 99,319,745
엠젠솔루션 (032790) 1,270 9 .71 1,261 1,368 1,241 275,170 356,572,787
판타지오 (032800) 578 -1 -.17 579 593 555 90,223 52,533,842
우리기술 (032820) 1,955 24 1.24 2,000 2,020 1,935 4,019,113 7,921,372,656
비트컴퓨터 (032850) 5,270 20 .38 5,250 5,320 5,220 147,493 777,550,250
더라미 (032860) 1,421 -9 -.63 1,430 1,439 1,397 105,001 148,545,359
원익 (032940) 3,735 20 .54 3,785 4,015 3,730 920,500 3,543,707,957
동일기연 (032960) 10,440 -160 -1.51 10,750 10,790 10,440 3,906 41,307,420
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 844 -8 -.94 852 856 834 12,111 10,259,203
제룡전기 (033100) 32,100 750 2.39 32,100 32,550 31,800 97,146 3,123,988,700
디지틀조선 (033130) 1,771 -5 -.28 1,787 1,787 1,762 76,627 135,895,688
엠케이전자 (033160) 7,630 120 1.6 7,590 7,820 7,550 129,881 996,899,815
시그네틱스 (033170) 727 19 2.68 715 731 714 202,202 146,211,499
모아텍 (033200) 2,900 60 2.11 2,810 2,910 2,780 14,991 42,858,156
인성정보 (033230) 2,200 -25 -1.12 2,215 2,280 2,200 2,717,584 6,057,584,174
코웰패션 (033290) 2,070 40 1.97 2,035 2,080 2,020 50,604 104,476,925
엠투엔 (033310) 2,145 -95 -4.24 2,200 2,270 2,130 593,460 1,299,044,959
제이씨현시스템 (033320) 5,360 -20 -.37 5,450 5,450 5,340 177,230 953,584,545
좋은사람들 (033340) 827 -2 -.24 820 838 812 747,750 614,649,780
동성화인텍 (033500) 25,850 -300 -1.15 25,950 26,400 25,550 542,347 14,124,173,100
파라텍 (033540) 1,495 10 .67 1,486 1,550 1,471 300,521 451,421,226
블루콤 (033560) 3,580 115 3.32 3,465 3,585 3,465 52,490 185,488,380
네패스 (033640) 7,010 80 1.15 7,000 7,100 6,950 36,643 256,790,090
피노 (033790) 6,360 1090 20.68 5,250 6,850 5,250 1,595,230 10,424,114,355
티비씨 (033830) 809 -10 -1.22 812 815 802 425,631 343,834,152
해성산업 (034810) 6,590 300 4.77 6,310 6,610 6,310 36,070 233,572,605
해성산업1우 (03481K) 6,960 150 2.2 6,820 7,100 6,810 5,763 40,058,630
조아제약 (034940) 1,070 9 .85 1,061 1,078 1,052 24,655 26,228,379
한국기업평가 (034950) 89,600 1200 1.36 88,900 89,700 88,400 3,754 334,838,700
그래디언트 (035080) 13,690 50 .37 13,700 13,720 13,490 24,759 336,790,950
프럼파스트 (035200) 4,660 -235 -4.8 4,885 4,890 4,625 434,787 2,048,800,304
골드앤에스 (035290) 454 -22 -4.62 478 484 446 1,019,456 465,026,533
기산텔레콤 (035460) 2,185 15 .69 2,170 2,195 2,155 42,746 93,239,395
KG이니시스 (035600) 8,750 30 .34 8,720 8,780 8,660 58,594 510,781,975
솔본 (035610) 3,895 -15 -.38 3,905 3,910 3,855 33,124 128,488,546
바른손이앤에이 (035620) 421 -2 -.47 423 423 416 44,086 18,533,897
CJ ENM (035760) 58,800 100 .17 58,200 59,100 57,800 54,654 3,204,661,750
이지홀딩스 (035810) 3,415 45 1.34 3,370 3,445 3,300 286,037 965,455,185
서희건설 (035890) 1,725 25 1.47 1,701 1,728 1,681 263,733 453,036,164
JYP Ent. (035900) 63,400 700 1.12 62,700 64,200 62,200 350,634 22,298,931,950
예림당 (036000) 2,605 0 0 2,605 2,630 2,580 61,690 160,084,974
아비코전자 (036010) 4,920 95 1.97 4,895 4,955 4,835 27,100 133,086,617
케이티알파 (036030) 3,900 -20 -.51 3,925 3,940 3,875 48,067 187,794,710
위지트 (036090) 687 6 .88 689 691 681 258,527 177,440,303
SCI평가정보 (036120) 2,400 -20 -.83 2,410 2,415 2,360 156,817 373,243,581
에이치엠넥스 (036170) 962 12 1.26 946 965 937 73,421 70,105,705
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 26,100 450 1.75 25,750 26,300 25,600 10,162 264,563,975
유니셈 (036200) 6,150 140 2.33 6,090 6,160 6,080 60,202 368,366,695
오상헬스케어 (036220) 13,500 20 .15 13,670 13,670 13,450 7,190 97,034,940
대성미생물 (036480) 8,600 50 .58 8,560 8,680 8,490 4,472 38,189,960
SFA반도체 (036540) 3,080 50 1.65 3,055 3,100 3,040 320,535 984,096,610
KZ정밀 (036560) 12,100 70 .58 12,170 12,270 12,040 13,962 169,685,970
감성코퍼레이션 (036620) 3,800 15 .4 3,800 3,830 3,700 266,343 1,004,239,315
세종텔레콤 (036630) 527 0 0 0 0 0 0 0
HRS (036640) 5,170 20 .39 5,190 5,240 5,160 40,862 212,620,430
삼양케이씨아이 (036670) 6,390 30 .47 6,350 6,400 6,310 22,169 140,937,320
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,413 38 2.76 1,375 1,415 1,356 46,069 64,229,424
나이스정보통신 (036800) 18,640 140 .76 18,500 18,640 18,390 3,367 62,095,790
에프에스티 (036810) 18,630 160 .87 18,600 18,860 18,480 80,971 1,508,806,080
솔브레인홀딩스 (036830) 31,950 450 1.43 31,550 32,350 31,550 24,741 792,500,425
진성티이씨 (036890) 9,010 70 .78 9,000 9,090 8,940 53,421 481,936,765
주성엔지니어링 (036930) 36,800 600 1.66 37,000 37,500 36,350 387,606 14,280,113,675
파워넷 (037030) 2,190 5 .23 2,195 2,205 2,180 49,825 109,271,435
파세코 (037070) 6,930 80 1.17 6,860 6,930 6,800 52,152 358,003,365
한국팩키지 (037230) 1,930 65 3.49 1,923 2,015 1,865 714,989 1,375,049,036
인지디스플레 (037330) 1,332 13 .99 1,305 1,332 1,305 6,419 8,498,690
성도이엔지 (037350) 4,325 55 1.29 4,295 4,325 4,265 99,625 427,559,080
EG (037370) 6,720 110 1.66 6,550 6,760 6,550 25,116 168,059,000
우리엔터프라이즈 (037400) 1,060 -4 -.38 1,068 1,078 1,059 37,488 39,958,495
희림 (037440) 5,450 -50 -.91 5,510 5,550 5,430 142,821 781,186,095
삼지전자 (037460) 10,050 150 1.52 9,910 10,070 9,900 45,605 457,583,630
쎄니트 (037760) 1,601 23 1.46 1,582 1,601 1,582 21,936 34,954,204
엘컴텍 (037950) 1,082 0 0 1,070 1,090 1,065 427,284 460,807,908
제일테크노스 (038010) 6,270 70 1.13 6,270 6,280 6,090 41,112 254,810,320
루멘스 (038060) 898 16 1.81 882 898 879 31,666 28,023,210
서린바이오 (038070) 7,390 10 .14 7,370 7,480 7,330 58,534 433,207,700
에코플라스틱 (038110) 3,280 300 10.07 2,940 3,680 2,910 46,558,579 157,832,424,919
마크로젠 (038290) 16,200 -30 -.18 16,340 16,340 16,150 6,193 100,349,290
레드캡투어 (038390) 10,220 50 .49 10,170 10,220 10,050 50,056 507,728,900
바이오스마트 (038460) 3,945 210 5.62 3,780 4,460 3,735 21,222,987 87,841,249,786
삼표시멘트 (038500) 3,120 0 0 3,120 3,150 3,100 197,605 616,788,235
케이바이오 (038530) 270 -1 -.37 269 270 263 588,958 156,856,439
상상인 (038540) 2,035 -15 -.73 2,050 2,140 2,010 345,950 714,766,552
위즈코프 (038620) 805 11 1.39 794 812 785 1,076,881 861,242,923
에스넷 (038680) 4,420 100 2.31 4,320 4,435 4,320 280,253 1,227,918,821
에코바이오 (038870) 4,380 -75 -1.68 4,485 4,795 4,350 2,068,188 9,422,095,829
아이에이 (038880) 229 14 6.51 216 235 215 2,932,512 664,402,826
파인디지털 (038950) 3,400 0 0 3,400 3,475 3,340 2,139 7,252,135
현대에이치티 (039010) 7,400 70 .95 7,330 7,450 7,260 38,400 283,208,160
이건홀딩스 (039020) 4,220 -70 -1.63 4,290 4,340 4,160 113,329 476,807,298
이오테크닉스 (039030) 120,600 1000 .84 122,500 123,000 114,900 55,621 6,731,624,950
오스코텍 (039200) 29,100 -1100 -3.64 30,350 30,350 29,050 150,219 4,457,301,400
경남스틸 (039240) 6,350 -390 -5.79 6,560 7,080 6,320 9,174,673 62,243,079,670
인포뱅크 (039290) 6,860 10 .15 6,870 7,030 6,830 31,651 217,987,900
세중 (039310) 1,520 -1 -.07 1,532 1,532 1,472 81,871 123,890,132
한국경제TV (039340) 5,830 10 .17 5,820 5,890 5,820 1,200 7,003,720
케이엘넷 (039420) 2,630 40 1.54 2,590 2,630 2,590 32,684 85,130,335
에스티아이 (039440) 22,100 200 .91 22,400 22,650 21,900 134,739 2,993,430,900
다산네트웍스 (039560) 2,780 45 1.65 2,740 2,795 2,740 45,081 124,763,590
화성밸브 (039610) 10,510 -100 -.94 10,650 10,820 10,430 368,881 3,908,944,695
한국정보공학 (039740) 2,865 -10 -.35 2,875 2,875 2,840 15,487 44,188,665
오로라 (039830) 6,160 100 1.65 6,120 6,220 6,060 6,197 37,847,965
디오 (039840) 18,760 560 3.08 18,200 18,760 18,200 55,121 1,018,322,065
나노엔텍 (039860) 3,520 -60 -1.68 3,595 3,600 3,500 162,229 574,233,000
폴라리스AI (039980) 2,520 -15 -.59 2,565 2,570 2,520 316,310 801,966,792
누리플렉스 (040160) 2,905 5 .17 2,900 2,910 2,865 11,174 32,295,219
YTN (040300) 3,200 10 .31 3,185 3,280 3,175 72,695 233,365,940
크레오에스지 (040350) 518 -11 -2.08 527 535 509 337,095 174,168,090
정상제이엘에스 (040420) 5,830 0 0 5,880 5,880 5,810 16,364 95,462,575
SG&G (040610) 1,587 8 .51 1,572 1,600 1,567 95,014 150,429,009
아이씨디 (040910) 4,145 -5 -.12 4,105 4,220 4,090 44,686 185,171,650
폴라리스오피스 (041020) 5,140 30 .59 5,170 5,180 5,120 156,498 805,176,230
우리기술투자 (041190) 6,600 60 .92 6,600 6,670 6,580 300,433 1,988,717,980
현대에버다임 (041440) 8,790 40 .46 8,800 8,850 8,620 98,583 863,004,050
한국전자인증 (041460) 3,610 -5 -.14 3,615 3,625 3,565 83,994 301,689,980
에스엠 (041510) 117,000 4800 4.28 113,000 119,700 111,600 181,369 21,268,216,800
이엘씨 (041520) 6,520 50 .77 6,470 6,570 6,450 3,157 20,515,860
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,550 -250 -1.05 23,850 24,000 23,550 18,594 442,383,475
폴라리스AI파마 (041910) 5,840 -90 -1.52 5,930 5,940 5,800 17,576 102,785,750
메디아나 (041920) 6,080 0 0 6,060 6,100 5,950 54,057 326,138,310
동아화성 (041930) 5,570 -40 -.71 5,650 5,750 5,540 71,616 400,926,080
코미팜 (041960) 6,090 130 2.18 6,000 6,220 5,940 274,902 1,666,795,630
카페24 (042000) 59,300 2000 3.49 58,000 59,900 57,200 155,958 9,207,270,450
케이피엠테크 (042040) 260 9 3.59 254 265 248 394,469 101,642,825
에스씨디 (042110) 1,419 -13 -.91 1,428 1,430 1,419 136,004 193,358,578
비츠로테크 (042370) 7,720 160 2.12 7,770 7,820 7,650 68,852 532,301,130
네오위즈홀딩스 (042420) 20,400 50 .25 20,200 20,900 20,000 7,474 153,511,700
링네트 (042500) 4,420 45 1.03 4,435 4,445 4,385 57,871 255,469,310
라온시큐어 (042510) 1,923 0 0 0 0 0 0 0
한스바이오메드 (042520) 7,260 80 1.11 7,190 7,280 7,120 14,210 102,189,220
새로닉스 (042600) 8,540 140 1.67 8,420 8,600 8,400 20,032 170,803,230
상지건설 (042940) 25,150 -550 -2.14 25,000 27,350 24,450 2,025,385 52,615,000,225
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,726 -29 -1.65 2,000 2,280 1,711 7,393,614 15,174,597,183
바텍 (043150) 20,650 150 .73 20,550 20,700 20,350 17,793 364,666,150
파루 (043200) 540 0 0 540 555 527 113,425 61,070,141
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,139 35 3.17 1,140 1,198 1,112 2,135,703 2,445,834,468
에쎈테크 (043340) 583 -24 -3.95 610 610 580 169,502 100,051,446
디지아이 (043360) 2,020 30 1.51 1,990 2,030 1,970 10,637 21,125,648
피에이치에이 (043370) 9,950 -70 -.7 10,060 10,100 9,940 21,763 217,433,230
웰킵스하이텍 (043590) 671 15 2.29 663 675 657 16,637 11,067,059
KT지니뮤직 (043610) 2,140 60 2.88 2,080 2,145 2,080 129,014 273,950,711
국순당 (043650) 4,575 15 .33 4,610 4,625 4,535 28,795 131,483,930
서울리거 (043710) 678 2 .3 729 729 676 91,271 62,704,542
자연과환경 (043910) 805 25 3.21 778 904 772 31,959,438 27,010,181,872
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 811 3 .37 810 842 808 480,397 395,573,674
위닉스 (044340) 5,910 150 2.6 5,830 5,950 5,780 46,478 273,768,655
빌리언스 (044480) 450 -4 -.88 454 455 444 121,740 54,884,483
태웅 (044490) 15,680 -90 -.57 15,920 16,180 15,630 69,071 1,099,213,095
에이치케이 (044780) 1,140 0 0 1,143 1,143 1,128 11,393 12,962,941
이글벳 (044960) 4,400 10 .23 4,405 4,410 4,355 18,901 82,953,967
에이치엔에스하이텍 (044990) 17,550 50 .29 17,600 17,600 17,270 34,278 596,632,790
오공 (045060) 2,570 20 .78 2,525 2,575 2,525 5,874 14,973,140
한양이엔지 (045100) 16,140 10 .06 16,130 16,240 16,050 14,543 234,928,620
성우테크론 (045300) 2,790 110 4.1 2,690 2,790 2,675 7,832 21,301,175
토탈소프트 (045340) 7,790 -110 -1.39 8,110 8,110 7,650 103,242 805,007,360
대아티아이 (045390) 3,870 30 .78 3,860 3,960 3,840 674,809 2,623,035,627
정원엔시스 (045510) 841 2 .24 841 858 829 33,631 28,347,412
크린앤사이언스 (045520) 4,355 -15 -.34 4,435 4,435 4,330 8,120 35,575,820
에이텍 (045660) 28,000 950 3.51 27,000 28,000 26,650 116,284 3,189,088,800
코아시아 (045970) 3,200 40 1.27 3,195 3,220 3,155 20,517 65,287,470
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,455 15 .61 2,475 2,510 2,430 101,202 249,478,543
HLB파나진 (046210) 1,982 14 .71 1,945 1,989 1,944 28,831 56,646,566
백금T&A (046310) 2,585 20 .78 2,565 2,595 2,560 59,960 154,424,220
삼화네트웍스 (046390) 1,278 0 0 1,279 1,281 1,274 54,685 69,812,122
KG모빌리언스 (046440) 4,320 75 1.77 4,290 4,335 4,210 32,552 140,006,430
서울반도체 (046890) 6,610 30 .46 6,610 6,650 6,550 84,906 560,166,485
우원개발 (046940) 3,140 25 .8 3,145 3,225 3,110 413,357 1,308,460,559
우리로 (046970) 1,558 145 10.26 1,405 1,729 1,380 91,494,432 146,478,909,772
한빛소프트 (047080) 1,392 5 .36 1,387 1,399 1,320 57,689 79,619,222
파워로직스 (047310) 4,735 75 1.61 4,720 4,740 4,675 96,892 457,183,620
이스트소프트 (047560) 20,550 150 .74 20,550 20,750 20,400 99,267 2,038,308,175
코데즈컴바인 (047770) 1,658 -19 -1.13 1,694 1,694 1,635 96,434 159,206,917
초록뱀미디어 (047820) 5,100 0 0 5,060 5,150 5,050 41,824 212,838,140
HLB제약 (047920) 19,520 120 .62 19,410 19,800 19,300 102,617 2,009,289,265
현대바이오 (048410) 11,010 -140 -1.26 11,220 11,290 11,000 113,620 1,261,836,020
유라테크 (048430) 10,950 -40 -.36 11,060 11,110 10,510 290,802 3,153,535,535
대동스틸 (048470) 4,680 -150 -3.11 4,830 4,880 4,630 198,110 937,736,720
인트론바이오 (048530) 4,165 -30 -.72 4,185 4,225 4,145 42,676 178,558,150
SM C&C (048550) 1,440 1 .07 1,439 1,456 1,431 391,023 563,155,957
TPC (048770) 2,065 15 .73 2,130 2,130 2,050 15,400 31,703,480
엔피케이 (048830) 1,106 -3 -.27 1,115 1,119 1,106 13,802 15,330,410
시너지이노베이션 (048870) 2,870 -55 -1.88 2,940 2,980 2,860 616,041 1,781,732,263
대원미디어 (048910) 10,900 630 6.13 10,400 10,990 10,310 302,297 3,247,184,505
인탑스 (049070) 16,620 300 1.84 16,340 16,840 16,340 54,865 913,227,875
기가레인 (049080) 517 2 .39 516 525 515 100,439 52,211,308
파인디앤씨 (049120) 1,006 3 .3 1,009 1,009 1,001 8,672 8,714,546
셀루메드 (049180) 1,014 -6 -.59 1,022 1,042 1,014 100,998 103,785,022
코메론 (049430) 9,750 190 1.99 9,560 9,750 9,550 30,027 290,689,805
SGA (049470) 349 0 0 349 355 340 298,723 103,480,671
오픈베이스 (049480) 2,560 25 .99 2,540 2,615 2,540 128,972 330,263,120
유아이엘 (049520) 3,895 -50 -1.27 3,945 3,975 3,850 125,514 489,954,783
잉크테크 (049550) 3,675 5 .14 3,705 3,705 3,605 3,643 13,222,220
재영솔루텍 (049630) 874 13 1.51 861 897 850 1,144,645 1,010,516,142
고려신용정보 (049720) 9,790 -50 -.51 9,840 9,880 9,750 22,745 223,161,985
승일 (049830) 7,550 -150 -1.95 7,700 7,710 7,500 1,873 14,202,900
미래컴퍼니 (049950) 18,450 200 1.1 18,290 18,600 18,290 10,890 200,974,615
쎌바이오텍 (049960) 12,930 -10 -.08 12,960 12,970 12,850 7,353 94,768,530
비케이홀딩스 (050090) 765 23 3.1 742 878 742 374,838 303,635,241
캠시스 (050110) 709 1 .14 708 713 703 132,380 93,564,707
ES큐브 (050120) 2,585 5 .19 2,575 2,600 2,490 11,360 29,014,200
에스폴리텍 (050760) 1,848 -50 -2.63 1,898 1,898 1,836 59,188 110,854,796
아세아텍 (050860) 1,995 7 .35 2,025 2,045 1,981 69,813 140,414,220
쏠리드 (050890) 6,760 90 1.35 6,740 6,810 6,700 326,189 2,202,679,725
수산아이앤티 (050960) 15,790 220 1.41 15,570 15,850 15,250 50,731 793,341,795
지어소프트 (051160) 9,520 250 2.7 9,290 9,570 9,270 102,707 969,672,130
토비스 (051360) 16,000 220 1.39 15,900 16,100 15,790 50,505 803,672,160
인터플렉스 (051370) 8,490 20 .24 8,510 8,540 8,400 25,966 219,893,930
피씨디렉트 (051380) 2,530 25 1 2,525 2,550 2,510 28,326 71,814,349
YW (051390) 3,650 45 1.25 3,625 3,650 3,570 9,658 34,816,325
나라엠앤디 (051490) 4,190 70 1.7 4,125 4,240 4,125 108,870 456,149,945
CJ프레시웨이 (051500) 23,500 100 .43 23,400 23,700 22,950 32,615 764,147,325
큐로홀딩스 (051780) 626 -29 -4.43 655 675 626 211,127 138,371,390
중앙첨단소재 (051980) 4,665 -95 -2 4,805 4,805 4,610 572,594 2,683,037,234
에스티큐브 (052020) 6,460 260 4.19 6,210 6,840 6,210 399,155 2,592,136,925
iMBC (052220) 4,320 150 3.6 4,185 4,350 4,185 402,821 1,725,210,270
현대바이오랜드 (052260) 4,300 -20 -.46 4,335 4,335 4,260 59,229 254,023,985
오션인더블유 (052300) 2,630 -20 -.75 2,650 2,685 2,610 40,432 106,395,510
코텍 (052330) 9,470 -60 -.63 9,530 9,530 9,360 31,628 298,818,960
코나아이 (052400) 32,900 750 2.33 32,200 33,500 31,700 168,478 5,535,027,675
오성첨단소재 (052420) 1,473 12 .82 1,462 1,480 1,462 525,457 772,739,700
아이크래프트 (052460) 2,360 -35 -1.46 2,395 2,395 2,205 82,661 194,566,835
한네트 (052600) 4,145 20 .48 4,130 4,170 4,100 22,886 94,579,468
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 8,040 360 4.69 7,780 8,070 7,680 57,090 453,961,485
아이톡시 (052770) 796 -6 -.75 818 818 794 48,903 38,990,106
액토즈소프트 (052790) 6,670 130 1.99 6,550 6,670 6,540 26,327 175,944,080
아이앤씨 (052860) 1,859 9 .49 1,850 1,889 1,819 18,144 33,676,866
KX하이텍 (052900) 919 -2 -.22 926 929 912 56,158 51,535,732
바이넥스 (053030) 15,970 -170 -1.05 16,190 16,340 15,950 224,748 3,614,702,710
지에스이 (053050) 2,825 10 .36 2,805 2,825 2,775 72,016 202,211,245
세동 (053060) 1,053 -2 -.19 1,058 1,064 1,053 47,264 49,989,674
케이엔솔 (053080) 11,900 100 .85 11,930 12,010 11,810 32,075 380,980,355
프리엠스 (053160) 10,260 -10 -.1 10,260 10,440 10,150 26,068 267,148,400
금강철강 (053260) 4,080 -25 -.61 4,105 4,115 4,075 3,450 14,100,860
구영테크 (053270) 2,295 -20 -.86 2,315 2,335 2,295 70,193 162,480,297
예스24 (053280) 4,360 20 .46 4,340 4,375 4,305 86,545 375,639,046
NE능률 (053290) 2,820 -20 -.7 2,840 2,870 2,760 188,974 528,895,199
한국정보인증 (053300) 4,400 20 .46 4,385 4,430 4,355 55,860 245,011,365
이니텍 (053350) 8,720 -290 -3.22 9,010 9,180 8,160 114,319 991,892,655
세코닉스 (053450) 5,500 30 .55 5,520 5,580 5,440 89,686 491,840,905
웹케시 (053580) 11,430 -70 -.61 11,570 11,700 11,380 135,690 1,560,051,785
프로텍 (053610) 23,850 50 .21 24,100 24,100 23,450 18,431 437,123,350
태양 (053620) 6,510 0 0 6,500 6,530 6,440 1,534 9,923,815
삼보모터스 (053700) 4,140 40 .98 4,095 4,165 4,085 78,070 321,570,945
안랩 (053800) 67,500 -2000 -2.88 69,800 70,000 67,200 141,276 9,644,419,150
경남제약 (053950) 669 -3 -.45 672 674 662 92,224 61,822,047
오상자이엘 (053980) 3,325 0 0 3,325 3,350 3,305 46,607 155,082,713
한국컴퓨터 (054040) 4,640 10 .22 4,675 4,675 4,610 19,061 88,308,915
농우바이오 (054050) 7,620 80 1.06 7,590 7,670 7,550 34,837 265,537,920
삼진엘앤디 (054090) 802 7 .88 795 803 788 25,172 20,038,579
메디콕스 (054180) 178 -21 -10.55 166 195 151 31,021,491 5,393,697,635
이랜텍 (054210) 5,050 10 .2 5,090 5,100 5,000 33,578 169,206,240
비츠로시스 (054220) 332 -3 -.9 335 339 328 167,189 55,469,976
팬스타엔터프라이즈 (054300) 797 -27 -3.28 808 830 785 5,900,281 4,723,152,278
케이피티유 (054410) 3,210 90 2.88 3,080 3,250 3,080 9,162 28,741,405
텔레칩스 (054450) 14,000 370 2.71 14,000 14,020 13,830 36,593 508,883,475
삼영엠텍 (054540) 5,810 560 10.67 5,250 5,900 5,250 1,753,411 9,952,100,075
APS (054620) 5,940 40 .68 5,970 6,000 5,880 16,083 95,572,425
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,010 20 .29 6,990 7,050 6,980 18,552 130,026,250
키이스트 (054780) 4,415 35 .8 4,395 4,470 4,370 25,545 112,845,735
아이디스홀딩스 (054800) 8,960 10 .11 8,990 8,990 8,910 4,365 39,017,150
한컴위드 (054920) 2,935 20 .69 2,990 2,990 2,905 34,113 99,899,550
유신 (054930) 22,900 0 0 23,100 23,100 22,800 5,465 125,321,825
엑사이엔씨 (054940) 824 4 .49 820 831 818 115,486 95,260,872
제이브이엠 (054950) 23,300 250 1.08 23,250 23,450 22,900 36,766 855,565,075
유진로봇 (056080) 7,490 20 .27 7,520 7,590 7,440 80,310 601,480,545
시지메드텍 (056090) 992 -21 -2.07 1,038 1,074 956 2,515,406 2,553,052,984
에스에프에이 (056190) 20,800 100 .48 20,800 20,950 20,600 38,384 796,043,750
코위버 (056360) 5,460 90 1.68 5,480 5,500 5,350 34,625 187,978,570
신화인터텍 (056700) 1,649 5 .3 1,644 1,652 1,638 10,564 17,378,012
CNT85 (056730) 706 2 .28 704 709 697 22,543 15,865,257
YBM넷 (057030) 4,270 -115 -2.62 4,380 4,405 4,235 85,093 365,406,125
옴니시스템 (057540) 1,021 23 2.3 1,000 1,038 996 608,119 617,955,313
티사이언티픽 (057680) 881 2 .23 879 896 875 140,891 124,629,771
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,881 -17 -.9 1,880 1,945 1,875 21,145 39,907,778
KNN (058400) 826 0 0 828 833 820 390,213 322,254,769
한주에이알티 (058450) 865 6 .7 859 879 859 28,039 24,227,064
리노공업 (058470) 38,400 3900 11.3 39,900 40,600 36,050 2,000,130 75,872,683,425
에스피지 (058610) 25,750 -50 -.19 25,950 26,250 25,700 141,309 3,658,698,475
엠게임 (058630) 5,140 10 .19 5,120 5,160 5,100 126,043 646,292,020
CMG제약 (058820) 2,590 -35 -1.33 2,600 2,655 2,555 1,768,212 4,585,773,201
엠로 (058970) 58,900 5200 9.68 54,400 61,000 53,600 308,796 18,071,821,250
미코 (059090) 10,210 120 1.19 10,180 10,400 10,080 246,146 2,520,441,640
아이컴포넌트 (059100) 5,220 -50 -.95 5,300 5,350 5,160 20,803 108,973,980
아진엑스텍 (059120) 7,430 90 1.23 7,440 7,550 7,320 92,857 689,785,410
메타바이오메드 (059210) 4,725 -50 -1.05 4,800 4,850 4,695 159,223 753,709,690
해성에어로보틱스 (059270) 6,740 -240 -3.44 6,980 6,980 6,450 211,032 1,423,730,645
인선이엔티 (060150) 5,140 100 1.98 5,040 5,160 5,040 33,844 173,378,290
소니드 (060230) 537 -63 -10.5 590 592 522 3,385,531 1,849,104,605
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,820 -40 -.51 7,860 7,910 7,800 34,440 270,554,750
뉴보텍 (060260) 1,710 4 .23 1,680 1,765 1,611 791,385 1,349,499,433
큐렉소 (060280) 8,470 40 .47 8,580 8,630 8,470 133,652 1,139,571,335
3S (060310) 2,490 110 4.62 2,385 2,610 2,380 5,052,490 12,567,435,974
LS마린솔루션 (060370) 17,990 90 .5 17,900 18,480 17,810 332,246 6,025,005,860
동양에스텍 (060380) 1,361 -2 -.15 1,363 1,377 1,354 21,240 28,963,788
국일신동 (060480) 1,670 13 .78 1,689 1,690 1,666 10,926 18,296,459
에스에이티 (060540) 1,419 6 .42 1,414 1,430 1,414 84,000 119,314,629
홈센타홀딩스 (060560) 926 -16 -1.7 944 944 921 128,126 119,317,361
드림어스컴퍼니 (060570) 1,648 58 3.65 1,590 1,650 1,580 56,206 91,329,661
씨티씨바이오 (060590) 6,990 0 0 7,080 7,080 6,970 13,026 91,148,750
KH바텍 (060720) 9,500 150 1.6 9,400 9,500 9,360 35,672 336,582,005
영림원소프트랩 (060850) 5,430 70 1.31 5,330 5,470 5,330 13,858 74,993,760
DGP (060900) 1,308 53 4.22 1,278 1,350 1,257 306,911 398,803,589
알에프텍 (061040) 3,605 165 4.8 3,445 3,635 3,445 193,847 692,053,933
화일약품 (061250) 1,107 8 .73 1,099 1,114 1,096 104,028 115,093,203
LB세미콘 (061970) 3,430 50 1.48 3,385 3,440 3,375 49,817 169,504,405
한국첨단소재 (062970) 4,900 -15 -.31 4,950 4,980 4,850 472,980 2,322,559,741
컴투스홀딩스 (063080) 20,400 450 2.26 20,100 20,900 20,050 22,616 463,123,425
서울옥션 (063170) 7,120 100 1.42 7,170 7,180 7,060 46,958 333,998,680
SM Life Design (063440) 1,536 3 .2 1,532 1,539 1,515 127,335 194,659,739
NICE인프라 (063570) 5,080 20 .4 5,060 5,170 5,060 35,849 183,496,105
이엘피 (063760) 2,110 10 .48 2,100 2,125 1,980 36,990 76,158,352
인크레더블버즈 (064090) 3,910 -225 -5.44 4,100 4,340 3,630 336,901 1,308,682,510
홈캐스트 (064240) 2,640 -180 -6.38 2,805 2,810 2,510 358,388 938,090,738
다날 (064260) 2,885 20 .7 2,875 2,900 2,875 104,682 302,291,028
인텍플러스 (064290) 10,420 320 3.17 10,240 10,430 10,110 54,475 560,404,230
브리지텍 (064480) 5,420 40 .74 5,380 5,440 5,370 27,544 148,756,785
테크엘 (064520) 2,445 5 .2 2,440 2,460 2,390 12,019 29,099,805
바이오니아 (064550) 16,310 -200 -1.21 16,370 16,550 16,290 71,608 1,174,737,190
티씨케이 (064760) 89,300 2000 2.29 87,900 91,000 86,800 35,519 3,147,729,250
포니링크 (064800) 1,029 30 3 1,040 1,078 990 818,267 848,256,590
케이프 (064820) 6,800 310 4.78 6,530 7,180 6,450 974,328 6,610,886,780
에프앤가이드 (064850) 7,300 110 1.53 7,230 7,300 7,110 22,018 158,189,080
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,310 35 .82 4,290 4,330 4,250 5,677 24,331,421
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,005 7 .7 998 1,013 993 78,950 78,873,043
신성델타테크 (065350) 60,900 300 .5 60,800 62,100 60,000 97,565 5,958,843,450
위세아이텍 (065370) 9,630 60 .63 9,530 9,860 9,440 177,749 1,709,578,205
에스아이리소스 (065420) 291 1 .34 288 293 277 1,144,176 326,113,167
이루온 (065440) 1,558 58 3.87 1,505 1,614 1,489 592,835 926,891,423
빅텍 (065450) 4,070 65 1.62 4,010 4,370 3,990 867,374 3,596,117,193
오리엔트정공 (065500) 11,490 -30 -.26 11,560 11,720 11,010 3,185,333 36,054,562,330
휴비츠 (065510) 7,680 30 .39 7,650 7,680 7,600 10,276 78,569,570
와이어블 (065530) 1,310 3 .23 1,307 1,320 1,307 18,851 24,747,570
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 210 0 0 209 213 203 645,376 133,642,266
안트로젠 (065660) 20,700 1170 5.99 19,600 21,100 19,450 21,778 439,492,040
우주일렉트로 (065680) 30,300 -450 -1.46 30,450 30,800 30,050 19,550 592,174,700
파커스 (065690) 1,096 28 2.62 1,078 1,096 1,068 12,700 13,652,732
서호전기 (065710) 24,300 0 0 24,300 24,400 23,900 10,287 247,838,650
CS (065770) 1,728 41 2.43 1,687 1,729 1,666 152,441 259,791,540
웰크론 (065950) 2,090 10 .48 2,090 2,095 2,065 40,844 84,910,395
하츠 (066130) 5,610 -20 -.36 5,630 5,680 5,560 52,662 294,545,595
큐에스아이 (066310) 8,280 80 .98 8,370 8,370 8,190 22,860 188,672,350
체리부로 (066360) 780 0 0 780 783 771 61,154 47,516,118
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,505 85 5.99 1,423 1,517 1,423 1,089,498 1,598,879,042
우수AMS (066590) 3,060 0 0 3,070 3,080 3,055 32,664 100,112,315
국보디자인 (066620) 16,640 50 .3 16,590 16,790 16,590 10,232 169,909,100
디티씨 (066670) 3,015 5 .17 3,020 3,025 2,985 28,257 84,891,625
테라젠이텍스 (066700) 3,040 25 .83 3,035 3,040 3,000 36,142 108,776,115
씨씨에스 (066790) 1,212 1 .08 1,211 1,223 1,202 407,305 494,021,101
디에이피 (066900) 2,500 -5 -.2 2,505 2,515 2,480 7,121 17,687,365
손오공 (066910) 683 10 1.49 672 728 672 485,003 332,960,225
한성크린텍 (066980) 1,192 12 1.02 1,219 1,219 1,167 162,826 192,490,236
조이시티 (067000) 1,600 21 1.33 1,616 1,616 1,577 56,556 90,002,397
이씨에스 (067010) 3,020 20 .67 3,065 3,065 2,970 52,156 156,495,405
대화제약 (067080) 16,460 -390 -2.31 17,000 17,120 16,440 369,045 6,183,214,330
SOOP (067160) 81,500 200 .25 81,900 82,300 81,300 36,501 2,982,819,450
오텍 (067170) 2,570 0 0 2,570 2,595 2,500 24,037 61,482,798
멀티캠퍼스 (067280) 33,400 1150 3.57 32,250 33,500 31,950 30,170 986,600,575
JW신약 (067290) 1,581 0 0 1,594 1,594 1,568 57,214 90,594,382
하나마이크론 (067310) 11,370 240 2.16 11,410 11,500 11,240 395,419 4,488,396,990
선바이오 (067370) 7,090 50 .71 6,970 7,190 6,970 6,580 46,389,480
아스트 (067390) 577 24 4.34 553 586 553 1,192,473 687,119,878
엔브이에이치코리아 (067570) 2,195 0 0 2,195 2,205 2,175 42,928 93,787,310
HLB생명과학 (067630) 6,210 10 .16 6,200 6,270 6,170 242,568 1,507,446,215
로지시스 (067730) 3,065 70 2.34 3,020 3,070 2,970 36,728 110,982,215
세진티에스 (067770) 2,300 55 2.45 2,245 2,320 2,245 16,066 36,508,880
와이엔텍 (067900) 6,470 40 .62 6,400 6,470 6,390 10,066 64,776,980
이글루 (067920) 5,480 -30 -.54 5,500 5,520 5,400 32,588 177,620,740
도이치모터스 (067990) 4,650 35 .76 4,575 4,670 4,565 90,995 421,890,214
팬엔터테인먼트 (068050) 2,285 15 .66 2,280 2,320 2,265 182,865 418,145,309
케이웨더 (068100) 3,545 40 1.14 3,550 3,550 3,405 68,292 236,617,048
다원시스 (068240) 8,800 -30 -.34 8,830 8,910 8,780 101,593 897,823,860
일신바이오 (068330) 1,043 -1 -.1 1,046 1,053 1,037 176,121 183,751,137
셀트리온제약 (068760) 48,500 100 .21 48,500 48,950 48,500 40,398 1,967,286,200
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,510 20 .27 7,470 7,530 7,420 6,571 49,248,460
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,130 20 .15 13,020 13,180 13,020 19,115 250,412,860
누리플랜 (069140) 1,545 10 .65 1,540 1,625 1,540 144,542 229,307,231
유아이디 (069330) 1,288 -16 -1.23 1,325 1,327 1,284 162,916 210,757,934
엔텔스 (069410) 4,230 40 .95 4,190 4,250 4,190 15,254 64,354,200
에스텍 (069510) 11,790 20 .17 11,770 11,890 11,700 8,571 101,165,025
빛과전자 (069540) 908 -13 -1.41 927 935 894 379,798 344,458,098
엑시온그룹 (069920) 2,960 -15 -.5 3,130 3,130 2,885 345,985 1,028,634,076
엑스큐어 (070300) 3,860 890 29.97 3,020 3,860 3,020 1,450,885 5,337,921,944
한솔인티큐브 (070590) 2,045 197 10.66 1,848 2,245 1,838 1,957,186 4,002,882,365
인피니트헬스케어 (071200) 5,900 -20 -.34 5,930 6,020 5,860 182,338 1,082,778,795
로체시스템즈 (071280) 15,000 30 .2 15,200 15,200 14,860 17,621 263,840,505
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,070 0 0 6,060 6,080 6,000 13,420 80,990,530
캐스텍코리아 (071850) 1,701 2 .12 1,705 1,710 1,671 10,675 18,147,204
중앙백신 (072020) 9,760 -20 -.2 9,780 9,790 9,750 8,678 84,811,290
우리산업홀딩스 (072470) 2,445 -15 -.61 2,450 2,470 2,420 7,070 17,316,315
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,697 18 1.07 1,684 1,710 1,650 401,445 674,056,195
메가스터디 (072870) 10,600 -40 -.38 10,640 10,660 10,570 10,746 113,967,255
빛샘전자 (072950) 4,495 5 .11 4,530 4,530 4,410 13,698 61,220,820
에이치시티 (072990) 8,970 120 1.36 8,950 9,050 8,850 45,692 409,255,915
케이에스피 (073010) 4,365 140 3.31 4,265 4,450 4,265 196,768 859,950,195
엘엠에스 (073110) 6,180 140 2.32 6,170 7,290 6,080 657,443 4,476,412,180
듀오백 (073190) 3,240 -15 -.46 3,260 3,360 3,010 192,386 609,648,557
이노와이어리스 (073490) 19,270 470 2.5 18,850 19,280 18,850 30,492 582,950,215
에프알텍 (073540) 1,628 5 .31 1,623 1,632 1,606 7,236 11,748,259
우리손에프앤지 (073560) 1,426 -3 -.21 1,429 1,433 1,415 66,382 94,384,894
리튬포어스 (073570) 786 8 1.03 778 816 778 183,305 144,221,336
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 974 14 1.46 969 983 958 70,130 67,995,817
원익QnC (074600) 17,740 300 1.72 17,740 17,880 17,590 97,930 1,736,680,370
플랜티넷 (075130) 3,065 -95 -3.01 3,190 3,220 2,965 626,818 1,952,326,681
동국알앤에스 (075970) 2,610 5 .19 2,600 2,635 2,570 167,635 437,346,673
웰크론한텍 (076080) 1,378 -3 -.22 1,381 1,399 1,369 32,909 45,716,419
해성옵틱스 (076610) 701 26 3.85 779 877 700 7,343,228 5,878,406,754
덕산하이메탈 (077360) 4,250 65 1.55 4,210 4,255 4,180 79,645 336,692,222
LS증권 (078020) 3,855 20 .52 3,845 3,865 3,825 18,685 71,850,874
유비쿼스홀딩스 (078070) 9,800 -10 -.1 9,820 9,830 9,400 14,822 144,006,660
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,720 -160 -1.15 14,800 14,800 13,510 339,503 4,772,463,850
HB테크놀러지 (078150) 2,040 40 2 2,020 2,080 2,020 580,636 1,184,165,441
메디포스트 (078160) 8,780 -140 -1.57 8,950 8,950 8,710 40,090 353,721,080
컴투스 (078340) 39,700 100 .25 39,650 40,100 39,150 42,929 1,706,693,100
한양디지텍 (078350) 10,230 260 2.61 10,150 10,250 10,080 66,169 673,556,685
휴림에이텍 (078590) 600 -1 -.17 602 609 600 108,044 65,050,601
대주전자재료 (078600) 85,300 300 .35 86,500 86,600 84,900 76,943 6,570,832,750
엔에스이엔엠 (078860) 1,710 175 11.4 1,535 1,847 1,511 733,674 1,234,662,084
가온그룹 (078890) 3,155 25 .8 3,140 3,155 3,100 31,063 97,296,292
와토스코리아 (079000) 5,420 80 1.5 5,340 5,450 5,310 12,074 64,897,830
한창산업 (079170) 6,990 0 0 6,990 7,070 6,850 6,155 42,696,485
케스피온 (079190) 475 -4 -.84 479 479 470 60,655 28,680,178
제우스 (079370) 13,400 300 2.29 13,300 13,430 13,220 95,364 1,270,275,775
서산 (079650) 1,331 6 .45 1,311 1,339 1,311 21,420 28,306,623
디이엔티 (079810) 5,820 80 1.39 5,750 5,850 5,500 62,442 361,465,175
가비아 (079940) 21,800 350 1.63 21,400 21,900 21,350 37,055 798,043,325
인베니아 (079950) 615 -18 -2.84 633 633 615 57,030 35,409,492
동양이엔피 (079960) 19,920 -40 -.2 19,970 20,100 19,860 11,688 233,244,600
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,300 -30 -.56 5,350 5,350 5,240 6,829 36,282,630
모두투어 (080160) 11,300 230 2.08 11,200 11,340 10,980 112,592 1,259,062,810
제주반도체 (080220) 13,550 480 3.67 13,380 13,750 13,090 1,281,616 17,239,780,205
모다이노칩 (080420) 2,205 -45 -2 2,250 2,250 2,205 3,656 8,130,550
성창오토텍 (080470) 3,445 -20 -.58 3,540 3,540 3,420 13,286 45,859,180
오디텍 (080520) 3,160 5 .16 3,130 3,185 3,130 10,800 34,098,040
코디 (080530) 1,204 -15 -1.23 1,208 1,216 1,160 54,633 65,416,310
오킨스전자 (080580) 5,220 230 4.61 5,150 5,340 4,990 305,670 1,590,995,810
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,260 25 .77 3,255 3,290 3,240 255,268 835,014,287
성우전자 (081580) 2,755 55 2.04 2,680 2,830 2,670 17,966 49,020,265
옵트론텍 (082210) 1,771 75 4.42 1,701 1,821 1,642 545,876 952,250,899
젬백스 (082270) 36,200 -100 -.28 36,350 37,950 36,000 167,431 6,166,193,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,810 -160 -2.3 6,970 7,110 6,700 225,339 1,559,724,055
우리바이오 (082850) 2,355 -5 -.21 2,385 2,385 2,345 167,598 395,157,500
비츠로셀 (082920) 24,300 350 1.46 24,250 24,700 23,950 55,771 1,354,608,350
엘오티베큠 (083310) 9,040 200 2.26 8,900 9,040 8,870 42,991 385,438,390
GST (083450) 17,800 430 2.48 17,660 17,860 17,650 154,929 2,752,220,010
이엠앤아이 (083470) 1,251 -5 -.4 1,256 1,267 1,240 20,920 26,125,846
에프엔에스테크 (083500) 9,640 180 1.9 9,510 9,700 9,460 19,844 190,225,330
케이엠 (083550) 3,015 -45 -1.47 3,015 3,060 2,970 37,909 114,183,655
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 21,800 -500 -2.24 23,150 23,150 20,900 1,809,719 39,387,056,150
CSA 코스믹 (083660) 1,030 43 4.36 987 1,044 941 564,519 562,396,432
CG인바이츠 (083790) 2,080 0 0 2,080 2,115 2,045 76,258 158,184,826
아바코 (083930) 13,690 200 1.48 13,600 13,740 13,590 28,908 394,859,940
휴온스글로벌 (084110) 49,050 -2850 -5.49 51,300 52,100 48,900 108,905 5,453,013,200
수성웹툰 (084180) 5,640 -60 -1.05 5,750 5,830 5,620 40,844 232,988,515
유진테크 (084370) 35,100 650 1.89 34,900 35,450 34,750 92,221 3,232,056,050
유비온 (084440) 1,257 -55 -4.19 1,312 1,312 1,225 106,671 136,185,837
랩지노믹스 (084650) 2,220 -35 -1.55 2,270 2,270 2,215 659,956 1,478,555,820
팅크웨어 (084730) 9,860 360 3.79 9,680 9,880 9,510 38,770 376,905,435
아이티엠반도체 (084850) 11,280 310 2.83 11,140 11,370 11,040 31,026 347,310,665
헬릭스미스 (084990) 2,615 -145 -5.25 2,755 2,760 2,595 184,491 492,854,622
차바이오텍 (085660) 11,450 120 1.06 11,340 11,810 11,270 398,713 4,610,295,885
뉴프렉스 (085670) 4,730 45 .96 4,720 4,735 4,665 49,517 232,920,930
알티캐스트 (085810) 640 -3 -.47 643 647 637 158,479 101,517,302
네오티스 (085910) 3,165 45 1.44 3,095 3,170 3,095 6,827 21,348,077
바이오톡스텍 (086040) 3,085 45 1.48 3,025 3,105 3,025 19,038 58,574,000
진바이오텍 (086060) 3,490 -10 -.29 3,500 3,520 3,450 99,689 347,509,835
유니테스트 (086390) 10,400 540 5.48 10,160 11,890 10,000 1,094,928 11,927,523,055
동국제약 (086450) 15,360 -100 -.65 15,460 15,510 15,360 113,561 1,752,699,870
에코프로 (086520) 51,000 900 1.8 50,500 52,500 49,900 852,234 43,632,454,775
비엠티 (086670) 9,170 160 1.78 9,050 9,210 9,010 9,676 88,421,790
선진뷰티사이언스 (086710) 13,430 310 2.36 13,350 13,600 13,110 146,482 1,953,979,875
바이오솔루션 (086820) 28,000 1250 4.67 26,850 28,600 26,600 57,419 1,600,849,775
이수앱지스 (086890) 5,280 40 .76 5,260 5,320 5,230 63,443 334,047,025
메디톡스 (086900) 163,500 -1100 -.67 165,000 165,800 162,900 29,690 4,865,632,700
MDS테크 (086960) 1,178 10 .86 1,177 1,192 1,169 783,078 923,754,927
쇼박스 (086980) 3,180 20 .63 3,160 3,190 3,150 112,252 356,127,913
펩트론 (087010) 174,400 200 .11 176,000 179,200 172,800 163,586 28,653,273,750
모바일어플라이언스 (087260) 1,962 37 1.92 1,946 1,997 1,925 182,922 359,164,649
픽셀플러스 (087600) 7,150 20 .28 7,130 7,180 7,130 9,579 68,502,310
동아엘텍 (088130) 3,085 -5 -.16 3,100 3,100 3,045 15,091 46,386,365
쏘닉스 (088280) 2,585 15 .58 2,570 2,600 2,425 12,767 32,522,875
이원컴포텍 (088290) 1,446 3 .21 1,443 1,471 1,369 129,627 185,680,807
유라클 (088340) 21,900 -50 -.23 21,850 22,750 21,150 333,244 7,293,751,825
이녹스 (088390) 7,610 -10 -.13 7,620 7,770 7,350 7,149 54,318,650
에이스테크 (088800) 701 0 0 0 0 0 0 0
동우팜투테이블 (088910) 1,925 0 0 1,926 1,935 1,917 11,510 22,148,265
켐트로닉스 (089010) 22,950 600 2.68 22,750 23,050 22,500 114,890 2,620,663,500
테크윙 (089030) 34,800 1300 3.88 34,400 35,600 34,350 575,499 20,081,876,125
넥스턴바이오 (089140) 2,495 35 1.42 2,520 2,665 2,480 365,120 931,579,457
케이씨티 (089150) 2,195 55 2.57 2,140 2,195 2,100 66,923 144,427,459
THE E&M (089230) 867 -23 -2.58 886 897 862 153,716 134,820,119
KT나스미디어 (089600) 15,090 350 2.37 14,870 15,400 14,660 49,818 751,782,550
제이티 (089790) 4,245 135 3.28 4,130 4,245 4,110 39,168 163,515,366
유비벨록스 (089850) 7,170 1110 18.32 6,060 7,750 6,020 6,632,435 47,777,163,750
코세스 (089890) 7,390 80 1.09 7,400 7,440 7,250 52,788 387,497,770
브이엠 (089970) 12,720 920 7.8 11,800 12,780 11,800 175,062 2,176,961,795
상아프론테크 (089980) 15,520 340 2.24 15,300 15,590 15,160 57,217 881,112,505
아이윈 (090150) 824 -8 -.96 834 834 823 26,686 22,069,401
로보스타 (090360) 25,200 750 3.07 24,500 25,300 24,500 74,469 1,861,090,425
덕신이피씨 (090410) 1,699 2 .12 1,697 1,717 1,691 193,793 329,469,709
제이스텍 (090470) 4,375 70 1.63 4,345 4,420 4,315 20,456 89,152,540
휴림로봇 (090710) 2,000 4 .2 2,000 2,020 1,997 1,430,046 2,865,485,383
현대이지웰 (090850) 5,350 40 .75 5,330 5,380 5,290 44,645 238,590,220
이엠텍 (091120) 12,860 200 1.58 12,780 12,980 12,540 98,624 1,261,429,325
S&K폴리텍 (091340) 2,540 15 .59 2,510 2,585 2,500 46,144 116,385,675
한울소재과학 (091440) 3,170 90 2.92 3,195 3,270 3,020 247,449 774,839,051
상신이디피 (091580) 7,670 80 1.05 7,600 7,800 7,560 37,371 286,517,495
남화토건 (091590) 4,040 15 .37 4,010 4,045 3,965 10,746 43,178,974
파트론 (091700) 7,010 20 .29 7,010 7,020 6,940 62,027 433,570,225
나노캠텍 (091970) 584 5 .86 578 587 572 20,754 12,025,335
아미코젠 (092040) 3,390 120 3.67 3,305 3,450 3,300 211,989 714,048,040
디엔에프 (092070) 11,270 270 2.45 11,010 11,370 11,010 22,282 249,100,620
이크레더블 (092130) 14,760 -100 -.67 14,860 14,880 14,730 11,470 169,447,840
서울바이오시스 (092190) 3,200 -15 -.47 3,215 3,240 3,120 44,266 140,437,480
현우산업 (092300) 2,995 -50 -1.64 3,100 3,100 2,985 75,647 227,734,004
한라IMS (092460) 9,470 170 1.83 9,300 9,470 9,180 106,107 994,593,105
앤씨앤 (092600) 631 0 0 631 631 621 11,567 7,239,188
네오팜 (092730) 13,230 -10 -.08 13,320 13,320 13,070 46,191 608,092,395
엑시콘 (092870) 10,820 380 3.64 10,690 10,940 10,600 73,287 789,784,025
빅솔론 (093190) 5,130 -40 -.77 5,120 5,160 5,100 3,731 19,118,140
케이아이엔엑스 (093320) 77,200 600 .78 76,800 77,900 76,500 10,903 840,691,750
풍강 (093380) 2,655 15 .57 2,630 2,675 2,630 6,124 16,274,071
매커스 (093520) 10,650 150 1.43 10,560 10,730 10,560 35,806 381,471,450
케이알엠 (093640) 3,350 50 1.52 3,370 3,400 3,240 39,374 130,324,856
서원인텍 (093920) 5,370 20 .37 5,340 5,370 5,310 11,655 62,165,335
동운아나텍 (094170) 20,900 200 .97 20,950 21,000 20,700 126,240 2,632,971,125
칩스앤미디어 (094360) 17,280 380 2.25 17,250 17,570 17,110 76,254 1,316,420,185
갤럭시아머니트리 (094480) 8,080 10 .12 8,120 8,190 8,060 278,355 2,262,707,115
일진파워 (094820) 9,250 80 .87 9,410 9,570 9,220 51,176 478,868,145
슈프리마에이치큐 (094840) 7,220 -10 -.14 7,250 7,270 7,110 74,283 531,964,470
참좋은여행 (094850) 6,450 110 1.74 6,340 6,470 6,290 125,917 805,207,110
네오리진 (094860) 948 9 .96 939 970 937 12,361 11,710,430
푸른기술 (094940) 7,600 0 0 7,620 7,710 7,540 52,976 404,079,400
제이엠티 (094970) 2,375 25 1.06 2,375 2,375 2,350 35,518 83,907,730
이엠코리아 (095190) 2,160 -20 -.92 2,180 2,225 2,160 42,029 91,625,861
웨이브일렉트로 (095270) 5,140 -40 -.77 5,130 5,250 5,030 16,208 83,297,760
ISC (095340) 52,900 1500 2.92 52,800 53,700 52,300 145,375 7,687,644,200
미래나노텍 (095500) 8,220 100 1.23 8,150 8,270 8,110 102,124 836,847,695
테스 (095610) 22,100 550 2.55 22,000 22,500 21,900 103,727 2,306,871,400
네오위즈 (095660) 23,250 50 .22 23,100 23,450 22,900 50,886 1,180,961,675
제넥신 (095700) 4,785 -105 -2.15 4,880 4,950 4,720 134,192 643,956,456
에스에너지 (095910) 1,701 -66 -3.74 1,717 1,758 1,669 387,855 664,977,725
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,160 40 .28 14,120 14,180 14,080 14,674 207,457,280
와이즈넛 (096250) 13,920 0 0 14,040 14,350 13,900 159,704 2,232,845,210
대창솔루션 (096350) 372 17 4.79 355 389 354 3,347,366 1,257,369,702
씨젠 (096530) 26,650 -300 -1.11 26,900 27,000 26,300 206,051 5,507,595,025
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 658 -7 -1.05 665 672 654 164,513 108,448,827
에이루트 (096690) 1,678 -11 -.65 1,744 1,744 1,638 48,653 81,168,779
엘디티 (096870) 2,595 10 .39 2,595 2,595 2,585 3,673 9,515,750
에코볼트 (097780) 1,065 -2 -.19 1,067 1,068 1,046 49,619 52,388,459
윈팩 (097800) 563 7 1.26 563 569 554 409,838 230,259,346
효성오앤비 (097870) 6,500 -20 -.31 6,570 6,720 6,450 107,516 704,249,455
한텍 (098070) 36,850 -2050 -5.27 38,950 39,900 36,850 600,176 22,682,342,700
마이크로컨텍솔 (098120) 12,020 -150 -1.23 12,230 12,320 11,830 83,952 1,009,809,420
고영 (098460) 13,260 110 .84 13,200 13,440 13,190 727,054 9,673,747,705
에스티오 (098660) 2,275 -5 -.22 2,300 2,370 2,255 56,399 129,808,746
아이센스 (099190) 15,780 -80 -.5 15,850 16,000 15,720 37,478 592,830,305
SDN (099220) 1,566 17 1.1 1,534 1,685 1,510 36,584,390 59,192,795,649
쎄트렉아이 (099320) 44,000 -400 -.9 44,250 44,450 43,300 35,732 1,564,456,500
브레인즈컴퍼니 (099390) 5,790 -10 -.17 5,750 5,880 5,740 16,543 96,476,570
동방선기 (099410) 3,715 -5 -.13 3,720 3,845 3,690 219,256 826,818,970
바이오플러스 (099430) 7,760 -320 -3.96 8,080 8,100 7,750 586,970 4,601,727,450
스맥 (099440) 2,820 15 .53 2,820 2,865 2,810 170,840 483,399,265
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,980 -80 -.44 18,060 18,270 17,960 4,353 78,553,780
인지소프트 (100030) 15,900 110 .7 15,750 15,900 15,640 688 10,871,200
뷰웍스 (100120) 24,350 -200 -.81 24,650 24,650 24,150 14,505 352,410,400
동국S&C (100130) 2,405 55 2.34 2,360 2,440 2,330 352,162 837,229,472
머큐리 (100590) 3,460 60 1.76 3,400 3,650 3,390 197,724 692,911,871
서암기계공업 (100660) 3,580 40 1.13 3,560 3,595 3,545 33,244 118,674,185
세운메디칼 (100700) 2,420 20 .83 2,400 2,425 2,395 57,776 139,358,199
미래에셋벤처투자 (100790) 4,855 -425 -8.05 4,900 4,965 4,760 749,110 3,628,008,431
KS인더스트리 (101000) 2,300 -25 -1.08 2,305 2,370 2,200 410,784 936,216,727
월덱스 (101160) 18,240 -30 -.16 18,480 18,580 18,160 32,444 593,697,455
우림피티에스 (101170) 5,250 -50 -.94 5,320 5,850 5,250 2,633,108 14,788,437,450
씨큐브 (101240) 4,445 50 1.14 4,400 4,445 4,375 51,912 229,184,790
모베이스 (101330) 3,135 15 .48 3,125 3,160 3,110 21,428 67,017,126
에코앤드림 (101360) 26,350 -250 -.94 26,800 27,050 26,250 98,638 2,623,928,100
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 389 0 0 389 394 381 199,850 77,765,438
에스앤에스텍 (101490) 36,900 250 .68 37,150 37,700 36,500 134,145 4,963,404,025
하이드로리튬 (101670) 1,745 6 .35 1,740 1,840 1,681 1,503,756 2,629,943,862
한국정밀기계 (101680) 2,990 -105 -3.39 3,155 3,155 2,955 39,482 120,303,150
위메이드맥스 (101730) 7,000 120 1.74 6,880 7,000 6,880 19,821 137,678,845
인화정공 (101930) 41,500 0 0 41,600 43,500 40,050 28,340 1,176,142,100
우양에이치씨 (101970) 21,500 -1100 -4.87 22,650 22,950 20,450 274,468 5,843,345,825
어보브반도체 (102120) 10,520 320 3.14 10,440 10,590 10,220 228,885 2,387,641,720
케이옥션 (102370) 3,555 55 1.57 3,515 3,580 3,500 95,795 339,152,240
이엔에프테크놀로지 (102710) 26,500 -200 -.75 27,050 27,100 26,300 46,539 1,242,661,375
코오롱생명과학 (102940) 28,050 -700 -2.43 28,700 28,850 27,850 29,198 823,220,325
에스앤더블류 (103230) 3,845 155 4.2 3,700 3,860 3,700 38,461 146,689,770
우양 (103840) 3,190 15 .47 3,195 3,210 3,165 93,023 296,559,625
대성파인텍 (104040) 943 -23 -2.38 977 977 935 402,674 381,296,514
NHN벅스 (104200) 3,240 75 2.37 3,190 3,250 3,175 44,308 142,572,245
디와이피엔에프 (104460) 14,440 140 .98 14,500 14,540 14,350 16,539 239,175,870
티케이케미칼 (104480) 1,570 3 .19 1,566 1,654 1,565 925,666 1,495,351,924
코렌텍 (104540) 6,230 -190 -2.96 6,610 6,610 6,210 94,487 603,495,190
노랑풍선 (104620) 4,900 35 .72 4,870 4,955 4,820 41,749 204,406,585
원익머트리얼즈 (104830) 19,540 260 1.35 19,350 19,590 19,350 34,243 666,769,415
케이엔더블유 (105330) 4,305 -115 -2.6 4,430 4,430 4,175 65,241 279,573,777
엣지파운드리 (105550) 4,065 220 5.72 3,900 4,095 3,840 740,549 2,970,401,849
디케이락 (105740) 8,000 0 0 8,000 8,090 7,930 106,889 854,102,140
포스뱅크 (105760) 6,840 -70 -1.01 6,910 6,980 6,800 68,638 471,590,635
케이이엠텍 (106080) 1,946 -16 -.82 1,962 1,980 1,920 54,221 105,110,201
하이텍팜 (106190) 13,160 70 .53 13,060 13,250 12,980 7,498 98,171,195
파인테크닉스 (106240) 1,211 -9 -.74 1,267 1,283 1,200 184,370 226,395,236
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 17,190 700 4.24 16,500 17,190 16,470 13,529 227,456,450
한중엔시에스 (107640) 26,500 100 .38 27,350 27,400 26,150 154,658 4,128,017,900
톱텍 (108230) 4,225 45 1.08 4,220 4,245 4,170 69,333 292,085,045
대양전기공업 (108380) 19,350 850 4.59 18,410 19,700 18,410 158,493 3,056,315,420
로보티즈 (108490) 34,900 -750 -2.1 35,500 35,750 34,500 245,002 8,561,654,000
셀바스AI (108860) 13,460 -20 -.15 13,600 13,660 13,440 210,071 2,842,069,455
옵티시스 (109080) 8,850 100 1.14 8,750 8,900 8,540 51,192 447,945,155
에스와이 (109610) 3,775 -20 -.53 3,805 3,815 3,770 215,619 816,856,791
씨싸이트 (109670) 6,900 -80 -1.15 6,980 6,990 6,780 10,737 73,694,080
디에스케이 (109740) 4,835 780 19.24 4,090 4,860 4,070 151,664 678,174,515
진매트릭스 (109820) 2,410 -20 -.82 2,430 2,450 2,410 12,898 31,303,370
동일금속 (109860) 7,990 100 1.27 7,940 8,010 7,900 2,659 21,221,540
AP헬스케어 (109960) 396 -3 -.75 402 406 395 328,373 130,645,660
전진바이오팜 (110020) 2,465 -5 -.2 2,455 2,495 2,420 32,916 80,443,341
크리스에프앤씨 (110790) 4,460 20 .45 4,440 4,465 4,400 2,329 10,355,576
디아이티 (110990) 13,600 270 2.03 13,470 13,800 13,400 58,739 794,960,170
남화산업 (111710) 5,170 70 1.37 5,150 5,230 5,090 4,447 22,868,350
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 28,400 400 1.43 28,100 28,650 28,100 63,234 1,799,029,050
와이씨켐 (112290) 22,500 650 2.97 22,250 22,550 21,800 79,721 1,766,966,900
디젠스 (113810) 1,515 4 .26 1,511 1,550 1,470 1,214,088 1,834,706,407
강원에너지 (114190) 7,390 120 1.65 7,300 7,510 7,300 44,040 326,895,770
그린생명과학 (114450) 1,613 -7 -.43 1,618 1,618 1,596 10,767 17,262,796
폴라리스우노 (114630) 509 1 .2 508 510 505 48,170 24,487,788
한솔아이원스 (114810) 7,960 0 0 8,110 8,150 7,880 90,754 723,241,630
아이패밀리에스씨 (114840) 20,850 -100 -.48 21,100 21,250 20,600 39,027 811,571,100
휴맥스 (115160) 1,252 -8 -.63 1,267 1,277 1,245 60,992 76,873,499
큐리언트 (115180) 10,200 -160 -1.54 10,370 10,380 9,960 142,539 1,435,975,980
인포바인 (115310) 31,700 100 .32 31,900 32,200 31,150 2,630 83,427,350
우리넷 (115440) 6,910 80 1.17 6,900 6,930 6,790 74,618 513,091,765
HLB테라퓨틱스 (115450) 7,710 -80 -1.03 7,740 7,820 7,680 210,386 1,628,246,085
씨유메디칼 (115480) 635 9 1.44 626 644 620 65,457 41,489,554
케이씨에스 (115500) 11,150 -140 -1.24 11,400 11,470 11,130 193,311 2,172,083,315
씨엔플러스 (115530) 313 3 .97 310 339 310 578,644 186,245,897
스타플렉스 (115570) 2,480 -10 -.4 2,490 2,525 2,455 15,817 39,169,205
이미지스 (115610) 1,607 12 .75 1,595 1,637 1,591 100,144 161,670,278
알파칩스 (117670) 851 7 .83 859 859 837 76,340 64,313,479
티로보틱스 (117730) 11,640 -10 -.09 11,650 11,830 11,550 209,514 2,442,433,970
모트렉스 (118990) 8,770 -30 -.34 8,910 8,930 8,760 38,108 336,792,825
포메탈 (119500) 3,160 30 .96 3,150 3,280 3,135 301,453 962,505,324
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,840 70 1.21 5,790 5,900 5,780 86,329 503,667,075
지엔씨에너지 (119850) 22,250 -250 -1.11 22,450 23,150 22,100 306,196 6,923,179,175
대정화금 (120240) 13,010 20 .15 13,010 13,020 12,650 6,006 77,997,470
골프존홀딩스 (121440) 4,665 -20 -.43 4,685 4,685 4,610 101,878 472,559,467
나노신소재 (121600) 55,600 400 .72 56,500 56,500 55,100 34,156 1,906,712,400
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,437 14 .98 1,423 1,440 1,410 126,648 180,773,085
에스디시스템 (121890) 1,969 31 1.6 1,938 1,989 1,925 112,557 220,004,582
제노레이 (122310) 5,570 70 1.27 5,500 5,570 5,490 5,319 29,416,625
삼기 (122350) 1,153 8 .7 1,146 1,168 1,131 58,533 67,091,347
KX (122450) 3,910 120 3.17 3,810 3,945 3,800 217,745 844,893,552
예스티 (122640) 16,730 3290 24.48 13,570 17,220 13,440 552,209 8,386,813,340
서진오토모티브 (122690) 1,916 -4 -.21 1,923 2,055 1,906 252,333 500,349,694
와이지엔터테인먼트 (122870) 63,500 1100 1.76 62,500 64,800 62,100 129,374 8,239,267,550
와이솔 (122990) 6,760 10 .15 6,770 6,830 6,740 64,429 436,722,660
아이윈플러스 (123010) 1,086 26 2.45 1,060 1,106 1,052 427,103 462,576,775
엠에스오토텍 (123040) 2,400 45 1.91 2,355 2,405 2,345 174,762 415,615,554
제닉 (123330) 23,150 -100 -.43 23,000 23,300 22,250 59,121 1,339,220,275
코리아에프티 (123410) 4,730 10 .21 4,770 4,780 4,695 72,913 344,311,115
위메이드플레이 (123420) 6,820 10 .15 6,860 6,860 6,780 6,346 43,228,570
이엠넷 (123570) 2,515 -10 -.4 2,525 2,540 2,505 13,802 34,792,440
알톤 (123750) 1,512 -22 -1.43 1,579 1,579 1,512 10,426 15,925,096
뉴온 (123840) 1,087 21 1.97 1,097 1,097 1,056 31,905 34,129,100
아나패스 (123860) 19,970 310 1.58 19,710 19,990 19,680 25,752 511,625,460
아이티센 (124500) 6,410 -20 -.31 6,450 6,520 6,400 119,416 769,397,945
태웅로직스 (124560) 2,895 45 1.58 2,865 2,895 2,840 113,851 327,503,668
아모그린텍 (125210) 5,930 140 2.42 5,790 5,950 5,790 96,772 568,023,025
비나텍 (126340) 25,800 300 1.18 26,000 26,250 25,250 17,963 465,068,325
BGF에코머티리얼즈 (126600) 2,950 50 1.72 2,900 3,020 2,880 98,604 291,367,457
화신정공 (126640) 1,322 -48 -3.5 1,356 1,370 1,320 602,154 804,548,144
하이비젼시스템 (126700) 16,110 210 1.32 15,950 16,130 15,890 53,345 853,178,540
코칩 (126730) 12,380 210 1.73 12,180 12,450 12,130 35,070 431,377,120
제이엔케이글로벌 (126880) 4,300 15 .35 4,285 4,360 4,285 71,578 309,136,315
제이에스링크 (127120) 9,010 -230 -2.49 9,500 9,500 8,620 96,922 874,099,090
아시아경제 (127710) 1,312 3 .23 1,309 1,340 1,294 13,124 17,296,444
화인써키트 (127980) 5,970 20 .34 5,980 6,000 5,950 2,091 12,485,880
에코캡 (128540) 1,928 48 2.55 1,881 1,937 1,862 174,107 331,867,750
피제이메탈 (128660) 3,095 0 0 3,085 3,125 3,085 47,788 148,182,174
앱코 (129890) 1,004 3 .3 1,010 1,020 997 142,484 143,519,261
대성하이텍 (129920) 4,445 -105 -2.31 4,620 4,645 4,420 418,991 1,885,723,986
GH신소재 (130500) 2,585 -5 -.19 2,570 2,615 2,525 47,843 123,180,322
나이스디앤비 (130580) 4,785 45 .95 4,750 4,800 4,730 10,625 50,424,268
티피씨글로벌 (130740) 1,918 2 .1 1,955 1,955 1,882 16,328 31,004,275
옵투스제약 (131030) 6,330 0 0 6,360 6,410 6,260 25,411 161,327,720
시큐브 (131090) 829 0 0 0 0 0 0 0
티엔엔터테인먼트 (131100) 1,481 6 .41 1,476 1,483 1,472 5,327 7,869,954
딜리 (131180) 980 6 .62 976 995 925 70,982 69,113,384
대한과학 (131220) 4,880 -250 -4.87 5,070 5,540 4,830 864,529 4,435,433,554
티에스이 (131290) 43,800 1150 2.7 43,650 44,350 43,300 47,364 2,071,598,500
알서포트 (131370) 3,515 -35 -.99 3,545 3,680 3,505 395,958 1,405,444,448
이브이첨단소재 (131400) 1,514 34 2.3 1,480 1,520 1,479 229,702 345,079,676
파인텍 (131760) 900 2 .22 898 906 888 207,250 185,437,508
두산테스나 (131970) 24,800 350 1.43 24,850 25,050 24,400 51,486 1,271,713,100
메가엠디 (133750) 2,535 -55 -2.12 2,585 2,605 2,515 249,642 637,834,260
이퓨쳐 (134060) 4,410 80 1.85 4,330 4,410 4,330 4,903 21,362,195
탑코미디어 (134580) 2,105 -25 -1.17 2,190 2,215 2,100 109,487 234,215,413
아셈스 (136410) 8,760 -20 -.23 8,780 8,900 8,670 7,237 63,342,655
하림 (136480) 3,070 0 0 3,070 3,080 3,055 192,529 590,358,126
윈스테크넷 (136540) 11,870 170 1.45 11,820 11,920 11,610 18,014 211,301,860
나래나노텍 (137080) 3,400 -15 -.44 3,415 3,450 3,370 4,053 13,812,325
피엔티 (137400) 41,650 550 1.34 41,800 42,050 41,400 79,226 3,306,448,400
넥스트아이 (137940) 655 -14 -2.09 694 694 627 1,083,246 700,657,796
제이씨케미칼 (137950) 4,135 25 .61 4,090 4,195 4,090 44,558 184,239,630
신진에스엠 (138070) 2,415 -10 -.41 2,430 2,430 2,405 18,659 45,019,371
오이솔루션 (138080) 8,950 200 2.29 8,800 8,980 8,700 20,142 178,604,010
협진 (138360) 884 -26 -2.86 910 934 881 1,070,518 961,874,665
나이벡 (138610) 20,750 -1050 -4.82 21,800 22,200 20,200 99,969 2,141,963,950
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,730 95 3.61 2,645 2,815 2,645 28,245 77,132,151
서플러스글로벌 (140070) 2,600 15 .58 2,585 2,610 2,585 22,670 58,863,640
메지온 (140410) 38,750 550 1.44 38,050 39,550 38,050 81,719 3,181,223,000
카티스 (140430) 2,915 -65 -2.18 2,980 3,040 2,830 221,831 648,775,671
대창스틸 (140520) 2,135 30 1.43 2,120 2,135 2,095 12,332 26,082,411
알에스오토메이션 (140670) 15,080 110 .73 15,050 15,260 15,000 101,568 1,535,329,360
파크시스템스 (140860) 216,000 3500 1.65 213,500 217,000 211,000 25,638 5,518,670,000
비아트론 (141000) 7,560 150 2.02 7,410 7,620 7,410 16,169 121,809,745
리가켐바이오 (141080) 111,500 -1900 -1.68 112,500 114,600 111,400 180,086 20,341,433,100
유니트론텍 (142210) 6,030 -40 -.66 6,100 6,210 5,890 341,240 2,045,796,000
녹십자엠에스 (142280) 3,825 -15 -.39 3,840 3,875 3,800 52,355 200,431,819
모아라이프플러스 (142760) 1,301 -29 -2.18 1,330 1,345 1,300 62,791 82,364,347
아이디스 (143160) 16,360 -20 -.12 16,400 16,580 16,210 14,277 233,195,330
사람인 (143240) 15,950 50 .31 16,000 16,000 15,750 20,766 328,994,470
영우디에스피 (143540) 572 6 1.06 579 585 560 99,700 56,642,610
지씨셀 (144510) 21,200 -350 -1.62 21,450 21,700 21,200 17,789 380,663,200
뉴파워프라즈마 (144960) 4,720 20 .43 4,725 4,750 4,660 59,488 280,651,930
휴젤 (145020) 360,000 -1000 -.28 364,000 366,000 356,000 31,511 11,376,802,750
노브랜드 (145170) 5,560 90 1.65 5,560 5,630 5,490 74,241 412,338,300
율촌 (146060) 1,270 10 .79 1,260 1,270 1,250 9,140 11,563,877
비씨엔씨 (146320) 8,710 230 2.71 8,620 8,770 8,600 15,581 135,084,395
피엠티 (147760) 2,660 50 1.92 2,610 2,675 2,585 8,435 22,085,545
제룡산업 (147830) 6,070 120 2.02 5,980 6,170 5,980 190,119 1,155,695,760
세경하이테크 (148150) 7,300 130 1.81 7,230 7,330 7,200 192,154 1,396,560,455
알엔투테크놀로지 (148250) 7,580 -210 -2.7 7,850 8,190 7,350 120,760 925,651,325
비큐AI (148780) 1,277 -35 -2.67 1,324 1,324 1,264 603,493 773,355,659
에이치와이티씨 (148930) 4,160 -10 -.24 4,170 4,225 4,080 48,687 201,949,406
아바텍 (149950) 8,270 60 .73 8,260 8,270 8,170 7,699 63,138,430
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,950 45 .92 4,905 5,020 4,860 68,241 337,838,852
KG에코솔루션 (151860) 5,710 160 2.88 5,600 5,730 5,500 155,949 879,798,905
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,130 10 .14 7,050 7,140 6,930 850 5,995,830
우리이앤엘 (153490) 696 2 .29 695 698 675 75,300 51,962,605
옵티팜 (153710) 5,280 0 0 5,230 5,290 5,230 1,406 7,406,360
아시아종묘 (154030) 2,035 15 .74 2,100 2,100 1,969 102,500 206,016,900
다산솔루에타 (154040) 1,075 11 1.03 1,055 1,078 1,001 24,568 25,804,632
와이엠씨 (155650) 3,455 10 .29 3,450 3,475 3,405 10,945 37,654,738
엘앤케이바이오 (156100) 6,840 60 .88 6,700 6,870 6,650 29,931 203,022,460
아톤 (158430) 5,680 50 .89 5,650 5,720 5,600 412,203 2,335,916,000
아스플로 (159010) 5,200 -10 -.19 5,250 5,270 5,160 30,613 159,549,555
제로투세븐 (159580) 6,360 -40 -.63 6,370 6,540 6,260 662,565 4,221,889,815
스킨앤스킨 (159910) 945 -3 -.32 980 980 942 40,682 38,550,198
하이젠알앤엠 (160190) 33,900 100 .3 34,200 34,500 33,300 110,206 3,730,975,225
NEW (160550) 2,045 10 .49 2,040 2,055 2,015 22,888 46,591,585
싸이맥스 (160980) 11,610 140 1.22 11,530 11,710 11,510 41,791 485,141,380
필옵틱스 (161580) 32,600 750 2.35 32,400 33,050 31,850 242,771 7,864,883,225
신스틸 (162300) 2,405 0 0 2,405 2,440 2,385 42,358 102,171,178
에어레인 (163280) 20,300 50 .25 20,250 21,050 20,150 582,749 11,958,838,075
핑거 (163730) 12,170 300 2.53 11,870 12,600 11,800 1,573,936 19,522,774,580
하나머티리얼즈 (166090) 28,550 650 2.33 28,550 29,150 28,300 162,863 4,665,002,275
코아스템켐온 (166480) 3,560 135 3.94 3,450 4,310 3,435 5,097,178 20,042,554,082
내츄럴엔도텍 (168330) 1,930 4 .21 1,934 1,976 1,924 17,661 34,169,956
펨트론 (168360) 9,830 -170 -1.7 10,240 10,260 9,300 241,786 2,388,027,270
엠브레인 (169330) 2,225 10 .45 2,220 2,230 2,165 13,540 29,762,115
현대공업 (170030) 6,110 -100 -1.61 6,160 6,200 6,090 206,696 1,265,894,375
파이오링크 (170790) 7,740 -210 -2.64 7,900 8,080 7,560 67,465 527,687,780
엘티씨 (170920) 10,360 140 1.37 10,310 10,400 10,160 42,944 441,252,780
램테크놀러지 (171010) 4,025 -20 -.49 4,080 4,130 4,020 287,594 1,168,064,930
선익시스템 (171090) 38,500 150 .39 38,900 39,100 38,000 30,394 1,168,103,275
라이온켐텍 (171120) 2,340 0 0 2,340 2,355 2,320 28,082 65,680,555
에이엘티 (172670) 8,480 80 .95 8,450 8,620 8,400 69,665 590,156,540
오파스넷 (173130) 8,510 460 5.71 8,200 8,510 8,050 626,149 5,217,398,135
에프엔씨엔터 (173940) 3,330 0 0 3,285 3,355 3,265 9,902 32,674,170
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 9,700 -80 -.82 9,930 10,250 9,530 135,457 1,335,029,600
휴먼테크놀로지 (175140) 4,790 175 3.79 4,660 4,825 4,490 149,920 697,347,505
아이큐어 (175250) 2,045 20 .99 2,050 2,060 1,955 338,467 674,460,291
듀켐바이오 (176750) 11,290 -110 -.96 11,410 11,590 11,180 30,287 341,681,390
베셀 (177350) 1,069 2 .19 1,067 1,100 1,061 91,624 98,002,655
파버나인 (177830) 3,010 -35 -1.15 3,040 3,055 3,010 8,633 26,089,410
쓰리에이로직스 (177900) 8,030 -290 -3.49 8,500 8,570 7,970 600,861 4,945,285,415
서진시스템 (178320) 20,850 300 1.46 20,950 21,000 20,700 175,676 3,661,878,000
일월지엠엘 (178780) 3,180 -45 -1.4 3,300 3,300 3,175 24,646 79,328,985
엠아이텍 (179290) 8,150 30 .37 8,160 8,180 8,020 48,242 390,555,230
애드바이오텍 (179530) 1,747 26 1.51 1,789 1,790 1,718 28,918 50,271,990
유티아이 (179900) 20,100 290 1.46 19,800 20,500 19,800 32,349 652,168,070
DXVX (180400) 2,005 -35 -1.72 2,055 2,060 1,989 524,418 1,054,260,219
큐브엔터 (182360) 18,800 1040 5.86 17,770 19,060 17,720 212,536 3,948,685,580
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 62,800 -800 -1.26 65,000 65,500 62,400 103,365 6,568,075,650
엔지켐생명과학 (183490) 1,208 0 0 1,209 1,219 1,188 95,184 114,241,951
SGA솔루션즈 (184230) 467 -4 -.85 465 470 455 89,805 41,467,433
아이진 (185490) 3,320 80 2.47 3,240 3,350 3,165 58,150 188,610,572
그린플러스 (186230) 7,720 -600 -7.21 8,830 8,830 7,700 404,283 3,294,629,590
디티앤씨 (187220) 3,045 -25 -.81 3,070 3,140 3,015 68,039 208,339,385
신화콘텍 (187270) 3,530 -25 -.7 3,555 3,555 3,485 44,197 155,385,885
HLB제넥스 (187420) 3,590 5 .14 3,590 3,595 3,515 29,200 103,965,165
현대ADM (187660) 1,713 -22 -1.27 1,735 1,759 1,700 313,877 539,150,788
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스 (187870) 11,120 10 .09 11,200 11,260 11,070 1,115 12,407,990
세니젠 (188260) 2,615 5 .19 2,610 2,650 2,580 8,460 22,008,445
인텔리안테크 (189300) 38,550 450 1.18 38,200 38,750 38,100 46,913 1,802,532,800
씨이랩 (189330) 8,170 -120 -1.45 8,400 8,420 7,950 70,256 574,335,920
포시에스 (189690) 2,265 -45 -1.95 2,310 2,310 2,245 122,058 276,807,629
서전기전 (189860) 4,390 85 1.97 4,465 4,565 4,310 80,238 353,899,554
흥국에프엔비 (189980) 1,842 -11 -.59 1,859 1,859 1,840 66,799 123,380,067
나무가 (190510) 13,080 30 .23 13,130 13,130 12,980 20,861 272,594,570
코리아에셋투자증권 (190650) 6,240 -20 -.32 6,280 6,370 6,200 7,258 45,533,300
육일씨엔에쓰 (191410) 2,050 -145 -6.61 2,170 2,175 2,050 56,957 121,078,770
테고사이언스 (191420) 15,710 240 1.55 15,450 15,720 15,000 13,093 200,055,770
케이사인 (192250) 9,000 50 .56 9,010 9,160 8,880 6,458 58,219,930
윈하이텍 (192390) 3,170 25 .79 3,130 3,170 3,080 63,083 197,004,433
오늘이엔엠 (192410) 900 -6 -.66 913 942 879 214,460 194,120,689
슈피겐코리아 (192440) 26,650 150 .57 26,600 26,950 26,350 14,822 396,718,850
링크드 (193250) 558 2 .36 554 569 537 1,085,663 598,270,045
데브시스터즈 (194480) 39,000 200 .52 38,350 39,750 37,900 103,016 3,994,060,800
노바렉스 (194700) 9,830 40 .41 9,890 9,900 9,620 43,825 426,928,140
마니커에프앤지 (195500) 3,390 0 0 3,405 3,405 3,360 29,019 98,045,716
HK이노엔 (195940) 43,650 -5250 -10.74 47,850 47,900 43,250 1,485,578 67,050,488,675
에이비프로바이오 (195990) 320 3 .95 315 343 314 2,839,324 921,635,757
알테오젠 (196170) 369,000 -19500 -5.02 377,000 384,000 369,000 516,820 194,257,421,250
애니젠 (196300) 10,150 150 1.5 10,300 10,850 10,130 72,024 753,686,400
코아시아씨엠 (196450) 644 2 .31 643 648 635 27,182 17,466,978
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,449 -40 -2.69 1,480 1,489 1,440 77,803 113,776,130
디지캡 (197140) 2,595 -35 -1.33 2,610 2,615 2,530 20,074 51,516,455
엔피디 (198080) 2,255 40 1.81 2,220 2,255 2,220 84,223 188,377,676
강동씨앤엘 (198440) 1,233 23 1.9 1,210 1,233 1,196 116,504 140,202,735
한주라이트메탈 (198940) 788 19 2.47 769 794 769 105,929 82,751,480
케이엔알시스템 (199430) 7,770 170 2.24 7,600 8,050 7,600 39,940 313,762,005
뱅크웨어글로벌 (199480) 4,520 40 .89 4,515 4,575 4,480 94,646 427,368,246
레이저옵텍 (199550) 9,640 -140 -1.43 9,740 9,890 9,470 290,572 2,795,748,015
바이오인프라 (199730) 6,230 0 0 6,250 6,350 6,190 12,273 76,865,550
툴젠 (199800) 39,050 200 .51 39,850 40,300 38,900 13,372 530,163,400
제일일렉트릭 (199820) 8,890 160 1.83 8,850 8,980 8,810 145,459 1,295,429,935
콜마비앤에이치 (200130) 12,890 60 .47 12,900 12,910 12,760 57,640 739,840,990
텔콘RF제약 (200230) 4,420 260 6.25 4,170 4,445 4,130 49,048 213,191,082
아티스트스튜디오 (200350) 17,380 710 4.26 16,710 17,440 16,700 138,000 2,374,867,645
에이팩트 (200470) 2,305 40 1.77 2,290 2,310 2,260 81,149 185,593,465
휴메딕스 (200670) 39,900 -1050 -2.56 41,150 41,300 39,800 40,238 1,616,195,475
에이디테크놀로지 (200710) 15,460 210 1.38 15,560 15,670 15,210 28,053 431,985,120
비씨월드제약 (200780) 4,930 110 2.28 4,800 4,935 4,770 19,114 93,420,070
미투온 (201490) 1,859 -13 -.69 1,873 1,875 1,843 38,480 71,477,574
에이비온 (203400) 6,910 -160 -2.26 7,100 7,150 6,910 100,875 705,738,080
유니온바이오메트릭스 (203450) 2,860 -10 -.35 2,900 2,900 2,840 6,220 17,812,765
드림시큐리티 (203650) 3,350 45 1.36 3,325 3,355 3,300 179,927 600,517,355
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,670 20 .75 2,650 2,670 2,620 16,929 44,800,260
제이앤티씨 (204270) 14,640 410 2.88 14,590 14,760 14,440 127,407 1,863,857,180
티쓰리 (204610) 1,663 -7 -.42 1,699 1,699 1,630 114,115 189,045,512
글로벌텍스프리 (204620) 5,400 10 .19 5,360 5,440 5,170 753,172 4,021,965,535
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,342 -85 -5.96 1,417 1,468 1,276 3,712,717 5,039,863,034
엑셈 (205100) 2,110 -20 -.94 2,130 2,145 2,110 317,745 674,150,767
휴마시스 (205470) 1,400 -10 -.71 1,416 1,424 1,400 456,916 644,442,445
넥써쓰 (205500) 2,345 -40 -1.68 2,385 2,385 2,150 801,908 1,795,341,081
베노티앤알 (206400) 1,688 2 .12 1,698 1,713 1,673 138,373 233,622,929
덱스터 (206560) 6,550 80 1.24 6,470 6,560 6,420 56,793 369,355,430
바디텍메드 (206640) 17,550 350 2.03 17,200 17,810 16,890 186,648 3,281,380,105
유바이오로직스 (206650) 12,300 520 4.41 11,870 12,350 11,870 164,089 2,003,848,520
미스터블루 (207760) 1,366 -79 -5.47 1,459 1,490 1,366 6,970,478 9,951,387,738
정다운 (208140) 2,730 25 .92 2,710 2,730 2,690 99,401 269,502,749
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,660 0 0 2,660 2,710 2,660 5,221 13,951,900
셀바스헬스케어 (208370) 4,650 -80 -1.69 4,735 4,780 4,640 355,297 1,671,523,441
썸에이지 (208640) 291 2 .69 299 299 289 167,110 48,836,503
포톤 (208710) 662 -19 -2.79 681 681 658 416,333 276,883,621
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,080 90 1.13 8,170 8,290 7,960 239,651 1,940,427,220
캔버스엔 (210120) 5,850 380 6.95 5,700 5,990 5,470 916,588 5,286,052,935
인카금융서비스 (211050) 7,820 40 .51 7,880 7,980 7,760 85,938 676,802,530
AP위성 (211270) 12,340 100 .82 12,360 12,380 12,210 29,560 363,410,345
네오오토 (212560) 8,870 190 2.19 8,680 8,990 8,680 67,689 600,201,140
아이에스티이 (212710) 10,410 140 1.36 10,480 10,590 10,330 137,135 1,432,423,420
덕산네오룩스 (213420) 30,850 50 .16 30,900 31,550 30,700 137,871 4,304,596,625
클래시스 (214150) 63,500 -600 -.94 64,400 64,500 62,900 112,499 7,175,468,850
헥토이노베이션 (214180) 12,420 120 .98 12,320 12,450 12,260 28,005 346,539,680
라파스 (214260) 16,390 -480 -2.85 17,340 17,340 16,100 53,454 884,087,065
FSN (214270) 1,638 4 .24 1,634 1,707 1,605 161,518 267,626,334
케어젠 (214370) 24,900 -400 -1.58 25,300 25,500 24,900 30,857 774,506,250
아이쓰리시스템 (214430) 54,500 0 0 55,500 55,500 53,100 32,158 1,734,034,000
파마리서치 (214450) 375,500 0 0 376,000 378,500 368,000 47,395 17,719,697,250
미코바이오메드 (214610) 489 0 0 0 0 0 0 0
디알텍 (214680) 2,005 5 .25 2,000 2,035 2,000 241,245 486,160,517
골프존 (215000) 66,000 200 .3 65,900 66,900 65,400 10,620 702,620,400
솔디펜스 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,565 -140 -2.98 4,715 4,765 4,545 726,448 3,365,150,144
메가스터디교육 (215200) 46,350 -850 -1.8 47,500 47,500 46,250 16,974 792,987,575
우리산업 (215360) 9,570 50 .53 9,570 9,570 9,460 5,141 49,014,870
우정바이오 (215380) 1,551 0 0 1,551 1,555 1,534 15,058 23,238,891
토박스코리아 (215480) 3,050 45 1.5 3,005 3,075 2,925 93,186 278,610,535
신라젠 (215600) 3,850 -10 -.26 3,780 4,440 3,545 23,747,509 96,649,355,807
이노인스트루먼트 (215790) 463 -1 -.22 474 474 463 44,796 20,798,683
인크로스 (216050) 7,200 10 .14 7,190 7,220 7,150 12,466 89,724,390
제테마 (216080) 7,670 30 .39 7,610 7,730 7,460 52,622 401,213,865
제너셈 (217190) 7,570 210 2.85 7,400 7,570 7,400 38,061 285,287,815
넵튠 (217270) 8,270 -100 -1.19 8,370 8,570 8,160 192,551 1,599,166,565
싸이토젠 (217330) 4,335 -430 -9.02 4,765 4,765 4,335 96,728 435,141,945
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,721 8 .47 1,713 1,736 1,713 89,436 154,288,037
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,430 -50 -2.02 2,485 2,520 2,380 493,727 1,200,537,013
원익피앤이 (217820) 2,235 45 2.05 2,190 2,257 2,190 58,751 131,046,698
미래생명자원 (218150) 3,855 -5 -.13 3,830 3,870 3,830 78,062 300,414,965
RFHIC (218410) 14,970 160 1.08 14,810 15,070 14,810 42,926 641,940,930
타이거일렉 (219130) 14,600 790 5.72 13,770 14,690 13,770 53,850 770,951,380
링크제니시스 (219420) 5,570 20 .36 5,580 5,670 5,550 45,942 256,616,720
디와이디 (219550) 666 6 .91 668 676 649 524,453 346,964,606
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 19,080 260 1.38 18,950 19,420 18,800 128,145 2,436,852,340
핸디소프트 (220180) 2,750 40 1.48 2,700 2,790 2,570 8,446 22,889,995
켐트로스 (220260) 4,795 15 .31 4,810 4,905 4,755 271,640 1,307,406,307
유투바이오 (221800) 3,195 -20 -.62 3,250 3,250 3,160 42,179 134,407,201
하이즈항공 (221840) 1,529 54 3.66 1,476 1,559 1,476 13,526 20,279,233
케이디켐 (221980) 10,860 -100 -.91 10,900 10,980 10,840 634 6,903,910
코스맥스엔비티 (222040) 4,010 0 0 4,010 4,100 3,930 28,135 112,130,690
씨아이에스 (222080) 7,580 280 3.84 7,330 7,720 7,300 628,294 4,727,361,965
팬젠 (222110) 5,660 -20 -.35 5,680 5,690 5,400 42,050 232,137,470
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 940 0 0 970 970 930 75,541 70,882,825
심텍 (222800) 17,090 0 0 17,340 17,630 16,880 263,382 4,525,241,595
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,760 -35 -.92 3,760 3,840 3,735 67,908 256,763,605
드림씨아이에스 (223250) 2,905 -25 -.85 2,935 2,940 2,805 87,994 255,500,525
딥마인드 (223310) 2,860 -140 -4.67 2,940 2,940 2,755 368,634 1,039,361,102
더코디 (224060) 3,200 45 1.43 3,155 3,380 3,155 24,253 79,764,927
에이텍모빌리티 (224110) 16,960 290 1.74 16,670 16,970 16,460 42,541 713,070,515
LK삼양 (225190) 1,893 3 .16 1,891 1,915 1,885 161,135 305,251,858
제놀루션 (225220) 2,215 10 .45 2,260 2,260 2,190 15,097 33,363,837
케이엠제약 (225430) 629 9 1.45 620 650 620 52,133 32,782,010
보광산업 (225530) 4,670 -80 -1.68 4,715 4,875 4,665 184,538 871,638,095
넥슨게임즈 (225570) 13,710 870 6.78 13,050 13,880 12,980 811,998 11,028,830,080
패션플랫폼 (225590) 880 10 1.15 864 891 861 109,018 95,974,132
신테카바이오 (226330) 7,400 -120 -1.6 7,520 7,650 7,390 135,836 1,019,844,965
본느 (226340) 1,007 -19 -1.85 1,035 1,035 1,007 296,821 300,396,130
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,950 100 1.46 6,970 7,030 6,850 75,937 527,353,695
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 11,320 970 9.37 10,520 11,570 10,480 4,225,642 47,114,795,380
올릭스 (226950) 50,200 -1400 -2.71 52,800 52,900 50,000 416,465 21,264,089,900
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 999 -4 -.4 994 1,012 991 22,979 22,993,865
엔투텍 (227950) 372 1 .27 368 376 368 67,355 25,006,687
동양파일 (228340) 1,755 -9 -.51 1,750 1,773 1,737 17,364 30,540,746
레이 (228670) 7,800 110 1.43 7,680 7,840 7,680 42,841 332,190,010
지노믹트리 (228760) 14,970 -40 -.27 15,130 15,230 14,960 27,582 414,503,640
레이언스 (228850) 6,680 0 0 6,700 6,780 6,600 4,341 29,025,470
젠큐릭스 (229000) 1,819 -10 -.55 1,831 1,844 1,732 73,036 132,179,519
에치에프알 (230240) 18,120 -380 -2.05 18,550 18,690 18,000 53,445 977,878,860
에코마케팅 (230360) 8,310 60 .73 8,270 8,380 8,260 54,266 450,659,410
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,160 210 2.11 10,140 10,250 10,010 336,179 3,408,308,925
라온테크 (232680) 8,280 170 2.1 8,210 8,360 8,090 47,328 390,228,500
시큐센 (232830) 2,210 -20 -.9 2,245 2,300 2,205 24,543 55,371,800
폴라리스세원 (234100) 1,070 2 .19 1,069 1,074 1,032 43,611 46,390,799
에스트래픽 (234300) 3,980 30 .76 3,955 3,980 3,920 59,036 233,002,958
헥토파이낸셜 (234340) 14,000 70 .5 13,940 14,090 13,830 8,343 116,134,510
녹십자웰빙 (234690) 7,990 110 1.4 7,890 8,010 7,880 22,599 179,597,200
자이글 (234920) 4,225 975 30 3,355 4,225 3,265 1,660,644 6,787,750,480
메드팩토 (235980) 3,310 20 .61 3,350 3,375 3,195 84,718 279,005,538
슈프리마 (236200) 30,900 -200 -.64 31,000 31,200 30,400 56,422 1,737,516,150
엔비티 (236810) 3,125 -5 -.16 3,150 3,155 3,115 37,543 117,419,566
에스티팜 (237690) 77,100 -300 -.39 77,400 78,100 76,900 38,957 3,012,796,350
피앤씨테크 (237750) 4,265 -45 -1.04 4,310 4,335 4,195 13,954 59,321,830
플레이디 (237820) 5,580 0 0 5,550 5,690 5,520 71,738 400,624,510
클리오 (237880) 18,230 -230 -1.25 18,570 18,570 18,080 107,633 1,960,878,570
앤디포스 (238090) 2,005 -10 -.5 2,020 2,040 1,984 22,960 45,973,143
얼라인드 (238120) 3,155 -45 -1.41 3,260 3,260 3,155 16,544 52,720,780
비피도 (238200) 3,445 100 2.99 3,370 3,680 3,310 39,321 134,884,970
힘스 (238490) 3,665 10 .27 3,675 3,695 3,615 8,275 30,298,092
이스트에이드 (239340) 2,060 79 3.99 1,988 2,105 1,975 404,696 829,994,022
에이치엘사이언스 (239610) 12,470 -30 -.24 12,540 12,590 12,320 3,339 41,457,020
피엔에이치테크 (239890) 6,070 130 2.19 5,940 6,080 5,920 26,064 156,447,710
동방메디컬 (240550) 11,420 720 6.73 10,770 11,770 10,770 3,448,649 39,440,192,650
유진테크놀로지 (240600) 4,530 45 1 4,540 4,590 4,480 25,355 115,130,455
원익IPS (240810) 23,300 300 1.3 23,200 23,500 22,950 116,408 2,697,323,675
DSC인베스트먼트 (241520) 7,390 290 4.08 7,180 7,500 7,080 1,720,002 12,555,572,905
유니테크노 (241690) 3,080 40 1.32 3,045 3,085 3,045 48,823 149,882,760
코스메카코리아 (241710) 43,750 -2950 -6.32 47,100 47,100 43,650 154,048 6,881,136,900
메카로 (241770) 12,220 -260 -2.08 12,480 12,650 12,130 17,840 219,126,800
티이엠씨씨엔에스 (241790) 5,650 190 3.48 5,460 5,710 5,420 133,464 749,010,005
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,580 190 2.26 8,400 8,680 8,400 67,192 574,541,275
나무기술 (242040) 1,657 29 1.78 1,705 1,874 1,651 14,383,307 25,218,910,622
휴온스 (243070) 25,000 -300 -1.19 25,200 25,350 25,000 14,185 356,336,850
신흥에스이씨 (243840) 4,350 5 .12 4,415 4,420 4,315 56,745 247,869,695
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,671 -59 -3.41 1,727 1,727 1,667 128,702 217,461,590
TS인베스트먼트 (246690) 1,920 33 1.75 1,895 2,010 1,876 1,525,032 2,949,358,142
티앤알바이오팹 (246710) 5,350 120 2.29 5,230 5,430 5,050 84,233 447,514,670
아스타 (246720) 4,550 -130 -2.78 4,660 4,725 4,550 17,754 81,620,845
SCL사이언스 (246960) 8,480 170 2.05 8,310 8,500 8,260 7,839 65,745,210
에코프로비엠 (247540) 103,500 2700 2.68 102,600 106,300 100,700 364,213 37,765,326,750
나노씨엠에스 (247660) 6,100 270 4.63 5,830 6,620 5,700 240,929 1,501,601,160
보라티알 (250000) 10,620 0 0 10,720 10,760 10,490 36,318 387,173,250
모비스 (250060) 2,515 40 1.62 2,480 2,515 2,470 102,200 254,085,026
예선테크 (250930) 469 2 .43 468 480 467 65,005 30,502,558
바이오에프디엔씨 (251120) 14,300 20 .14 14,290 15,980 14,290 921,027 13,936,751,115
와이엠티 (251370) 9,200 20 .22 9,180 9,290 9,140 16,245 149,513,060
브이원텍 (251630) 4,425 55 1.26 4,330 4,450 4,330 18,765 82,329,185
펌텍코리아 (251970) 54,500 1000 1.87 54,200 54,800 53,300 32,039 1,731,980,900
세화피앤씨 (252500) 815 5 .62 807 816 805 121,966 98,808,293
샘씨엔에스 (252990) 4,850 115 2.43 4,800 4,890 4,710 140,600 679,272,335
스튜디오드래곤 (253450) 45,650 1850 4.22 44,050 46,100 43,300 171,072 7,723,599,225
네오셈 (253590) 10,370 730 7.57 9,940 10,500 9,880 1,270,090 13,091,376,335
수젠텍 (253840) 5,730 -40 -.69 5,770 5,780 5,690 67,599 387,274,515
자비스 (254120) 1,616 -1 -.06 1,634 1,669 1,611 158,772 259,649,500
미래반도체 (254490) 15,960 3220 25.27 13,190 16,380 12,770 2,707,762 41,273,406,200
SG (255220) 2,510 150 6.36 2,410 2,520 2,370 1,371,153 3,368,602,018
야스 (255440) 7,200 220 3.15 6,980 7,240 6,950 14,955 105,897,290
한독크린텍 (256150) 6,000 30 .5 5,880 6,000 5,880 13,166 78,339,660
포인트엔지니어링 (256630) 1,196 5 .42 1,192 1,202 1,184 17,148 20,500,618
한국비엔씨 (256840) 4,220 -50 -1.17 4,345 4,345 4,215 170,828 727,422,602
킵스파마 (256940) 11,520 140 1.23 11,450 11,590 11,090 169,239 1,914,510,300
피엔티엠에스 (257370) 3,045 15 .5 3,030 3,050 2,950 9,786 29,670,880
실리콘투 (257720) 34,750 2900 9.11 32,500 34,950 32,300 1,617,341 54,858,000,975
케일럼 (258610) 1,918 31 1.64 1,950 1,954 1,888 65,384 125,451,406
소프트캠프 (258790) 1,326 -2 -.15 1,328 1,353 1,255 270,257 355,780,912
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,750 110 1.44 7,660 7,830 7,660 24,694 191,540,070
알리코제약 (260660) 4,395 40 .92 4,355 4,410 4,325 83,532 364,762,133
씨티케이 (260930) 4,435 -285 -6.04 4,655 4,655 4,400 403,041 1,803,560,145
에스앤디 (260970) 86,000 2100 2.5 85,400 86,800 83,600 25,319 2,167,198,050
덴티스 (261200) 6,640 20 .3 6,660 6,670 6,570 24,570 162,395,330
차백신연구소 (261780) 2,990 -115 -3.7 3,160 3,170 2,990 56,168 171,518,382
에이프로 (262260) 6,890 300 4.55 7,200 8,560 6,590 9,522,492 73,689,801,305
아이퀘스트 (262840) 2,530 -25 -.98 2,555 2,640 2,520 73,865 189,524,724
디케이앤디 (263020) 3,050 25 .83 3,035 3,090 2,995 44,640 135,121,700
유틸렉스 (263050) 1,530 6 .39 1,531 1,544 1,519 54,881 83,904,384
덕우전자 (263600) 4,500 55 1.24 4,470 4,590 4,420 36,287 163,362,400
디알젬 (263690) 5,430 0 0 5,470 5,500 5,400 25,877 141,093,960
케어랩스 (263700) 3,030 -115 -3.66 3,105 3,135 3,030 169,110 518,089,325
디앤씨미디어 (263720) 17,770 170 .97 17,490 17,840 17,410 37,641 663,801,335
펄어비스 (263750) 34,800 1550 4.66 33,250 35,100 33,250 175,463 6,066,452,725
유에스티 (263770) 2,100 50 2.44 2,050 2,100 2,020 18,298 37,843,780
데이타솔루션 (263800) 4,555 -60 -1.3 4,620 4,690 4,555 327,844 1,506,564,317
상신전자 (263810) 3,040 0 0 3,040 3,045 2,980 36,919 111,115,160
지니언스 (263860) 18,710 2610 16.21 16,100 19,720 15,940 620,766 11,552,916,220
휴엠앤씨 (263920) 1,056 4 .38 1,050 1,088 1,031 40,377 42,309,197
유비쿼스 (264450) 7,340 50 .69 7,320 7,440 7,280 27,538 202,195,420
씨앤지하이테크 (264660) 13,370 220 1.67 13,250 13,430 13,210 37,983 506,291,325
이랜시스 (264850) 4,570 10 .22 4,570 4,635 4,540 77,401 354,562,480
AP시스템 (265520) 17,400 220 1.28 17,340 17,610 17,190 38,068 663,192,075
영화테크 (265560) 8,100 30 .37 8,140 8,160 8,000 24,168 195,576,495
엔에프씨 (265740) 5,160 80 1.57 5,120 5,190 5,080 35,001 179,543,285
나인테크 (267320) 3,670 350 10.54 3,300 3,760 3,290 13,298,719 47,713,871,861
배럴 (267790) 4,680 40 .86 4,620 4,730 4,610 10,554 49,035,585
매일유업 (267980) 36,350 -350 -.95 36,600 36,800 36,350 3,791 138,958,250
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,155 -16 -1.37 1,172 1,188 1,151 477,910 554,270,474
에브리봇 (270660) 14,550 -60 -.41 15,080 15,080 14,550 62,362 914,427,070
뉴트리 (270870) 5,270 -10 -.19 5,310 5,310 5,240 17,276 90,931,690
팸텍 (271830) 1,562 5 .32 1,558 1,563 1,540 28,998 44,964,731
케이엔제이 (272110) 16,830 -310 -1.81 17,020 17,150 16,470 78,648 1,315,159,095
이녹스첨단소재 (272290) 23,350 200 .86 23,450 23,550 23,250 61,208 1,432,260,875
와이즈버즈 (273060) 1,034 51 5.19 999 1,170 980 15,095,772 16,471,702,287
와이엠텍 (273640) 10,030 130 1.31 9,950 10,030 9,870 12,327 122,789,860
켄코아에어로스페이스 (274090) 12,490 50 .4 12,500 12,600 12,360 98,732 1,232,995,645
이노시뮬레이션 (274400) 4,660 -15 -.32 4,635 4,830 4,635 12,860 60,793,805
에스에스알 (275630) 3,080 35 1.15 3,080 3,080 3,045 2,441 7,475,875
스코넥 (276040) 5,330 10 .19 5,200 5,400 5,030 76,817 400,954,840
제주맥주 (276730) 2,390 50 2.14 2,340 2,440 2,295 96,609 230,066,722
린드먼아시아 (277070) 5,500 -100 -1.79 5,520 5,650 5,490 54,404 300,841,675
인산가 (277410) 1,286 -5 -.39 1,299 1,299 1,282 36,119 46,601,433
레인보우로보틱스 (277810) 285,500 -1000 -.35 288,500 290,000 285,500 75,129 21,582,331,250
티에스아이 (277880) 6,330 150 2.43 6,180 6,400 6,150 96,051 605,199,065
천보 (278280) 37,150 500 1.36 36,700 37,550 36,500 34,180 1,268,644,275
HLB바이오스텝 (278650) 1,651 9 .55 1,642 1,670 1,639 140,294 231,767,509
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,290 230 1.76 13,280 13,400 13,040 190,463 2,523,420,095
금양그린파워 (282720) 10,660 -360 -3.27 10,970 11,180 10,650 348,818 3,804,341,025
코윈테크 (282880) 13,020 120 .93 12,940 13,130 12,940 20,778 271,033,575
카이노스메드 (284620) 1,443 -17 -1.16 1,461 1,500 1,401 137,221 197,986,020
노바텍 (285490) 19,960 330 1.68 19,990 21,600 19,800 767,151 15,929,912,450
진영 (285800) 2,620 0 0 2,650 2,910 2,560 3,276,697 8,945,744,002
나노실리칸첨단소재 (286750) 2,780 -25 -.89 2,825 2,895 2,765 124,332 347,331,070
브릿지바이오테라퓨틱스 (288330) 1,140 -40 -3.39 1,221 1,229 1,132 11,588,315 13,602,019,897
에스퓨얼셀 (288620) 10,220 160 1.59 10,050 11,680 9,830 2,100,563 22,838,371,230
모아데이타 (288980) 1,254 9 .72 1,276 1,360 1,240 3,100,761 4,016,306,464
아이스크림에듀 (289010) 4,570 -150 -3.18 4,870 5,150 4,350 2,078,633 9,881,370,178
SV인베스트먼트 (289080) 1,630 34 2.13 1,610 1,638 1,603 644,437 1,043,468,672
자이언트스텝 (289220) 6,370 -430 -6.32 6,700 6,760 6,260 293,772 1,889,331,645
웨이비스 (289930) 8,770 -50 -.57 8,950 8,950 8,770 64,997 574,162,825
트윔 (290090) 7,350 -110 -1.47 7,500 7,570 7,110 4,434 32,722,045
DH오토리드 (290120) 2,365 -70 -2.87 2,415 2,445 2,360 6,443 15,464,475
휴네시온 (290270) 3,605 0 0 3,620 3,675 3,580 21,404 77,393,975
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,919 -1 -.05 1,920 1,935 1,900 4,755 9,115,692
디케이티 (290550) 7,140 20 .28 7,200 7,230 7,120 22,067 157,841,500
신시웨이 (290560) 6,930 70 1.02 6,810 7,050 6,780 7,520 52,202,550
엘앤씨바이오 (290650) 21,400 50 .23 21,400 21,600 21,150 59,828 1,278,696,050
네오펙트 (290660) 916 -9 -.97 925 925 896 35,914 32,484,861
대보마그네틱 (290670) 12,980 1780 15.89 11,200 14,500 11,200 1,493,321 20,035,003,900
소룩스 (290690) 4,070 160 4.09 3,915 4,215 3,870 649,513 2,647,125,498
푸드나무 (290720) 2,095 -40 -1.87 2,135 2,160 2,075 20,207 42,496,630
액트로 (290740) 5,590 20 .36 5,570 5,600 5,320 11,396 61,961,000
엔피 (291230) 1,780 -33 -1.82 1,818 1,849 1,751 228,033 411,735,812
압타머사이언스 (291650) 1,064 -1 -.09 1,070 1,081 1,027 423,190 443,676,210
핀텔 (291810) 2,175 -40 -1.81 2,260 2,275 2,175 23,779 52,739,105
카카오게임즈 (293490) 14,260 90 .64 14,180 14,360 13,960 112,132 1,596,869,585
나우IB (293580) 1,591 -14 -.87 1,600 1,790 1,550 21,078,186 35,132,823,322
압타바이오 (293780) 7,400 -160 -2.12 7,570 7,670 7,400 77,057 579,843,420
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,680 -20 -.54 3,700 3,780 3,640 24,549 90,060,870
쿠콘 (294570) 20,700 -300 -1.43 20,950 21,150 20,350 66,115 1,372,684,925
서남 (294630) 2,870 20 .7 2,850 2,885 2,850 79,816 228,655,596
에이치브이엠 (295310) 21,450 -250 -1.15 22,350 22,500 21,300 139,423 3,060,248,925
이노룰스 (296640) 7,340 -140 -1.87 7,480 7,570 7,250 15,383 113,028,210
씨에스베어링 (297090) 6,030 180 3.08 5,980 6,120 5,900 142,984 860,632,985
알로이스 (297570) 768 16 2.13 746 770 741 81,913 61,839,829
HB솔루션 (297890) 2,480 35 1.43 2,500 2,515 2,465 189,053 470,378,965
에스씨엠생명과학 (298060) 970 -4 -.41 999 999 965 30,950 30,052,128
에이비엘바이오 (298380) 69,000 500 .73 68,100 69,400 67,400 648,436 44,430,691,500
더네이쳐홀딩스 (298540) 10,140 110 1.1 10,030 10,150 9,860 36,800 371,494,390
슈어소프트테크 (298830) 5,170 -70 -1.34 5,370 5,370 5,170 266,518 1,398,389,505
하나기술 (299030) 20,200 310 1.56 19,950 20,600 19,950 11,009 223,627,700
더블유에스아이 (299170) 1,719 -8 -.46 1,727 1,740 1,688 143,636 245,409,851
셀리드 (299660) 3,535 -80 -2.21 3,660 3,800 3,500 163,193 586,387,862
위지윅스튜디오 (299900) 1,278 39 3.15 1,239 1,285 1,238 490,016 620,814,896
플리토 (300080) 21,600 300 1.41 21,400 21,750 21,250 40,847 880,313,100
라온피플 (300120) 4,370 -580 -11.72 5,060 5,280 4,310 2,118,398 10,078,636,137
바이브컴퍼니 (301300) 4,780 -20 -.42 4,800 4,865 4,750 21,577 103,613,190
이노메트리 (302430) 8,800 -160 -1.79 8,950 9,120 8,800 53,216 473,402,310
리메드 (302550) 3,405 25 .74 3,380 3,405 3,330 48,998 164,307,335
지니틱스 (303030) 1,001 6 .6 999 1,025 952 51,472 51,343,990
프로티아 (303360) 3,285 20 .61 3,285 3,345 3,100 38,956 126,666,850
이노뎁 (303530) 7,200 50 .7 7,150 7,220 7,000 20,735 147,192,160
동국생명과학 (303810) 10,070 -60 -.59 10,150 10,250 10,060 134,124 1,361,715,870
솔트룩스 (304100) 32,500 -200 -.61 33,150 33,550 32,250 320,464 10,545,067,375
에스바이오메딕스 (304360) 22,250 550 2.53 21,700 22,950 21,200 132,166 2,963,098,025
피플바이오 (304840) 2,900 -55 -1.86 2,970 2,995 2,895 141,973 414,365,475
마이크로디지탈 (305090) 9,920 -130 -1.29 10,180 10,180 9,920 71,698 716,250,875
에스제이그룹 (306040) 4,520 -110 -2.38 4,630 4,630 4,440 31,566 143,552,890
네온테크 (306620) 2,340 30 1.3 2,320 2,350 2,310 156,996 365,884,369
아이엘사이언스 (307180) 2,890 50 1.76 2,855 2,900 2,845 69,357 198,757,440
원바이오젠 (307280) 1,119 -9 -.8 1,128 1,150 1,109 89,293 99,802,693
국전약품 (307750) 3,240 5 .15 3,235 3,250 3,205 14,755 47,652,025
비투엔 (307870) 1,143 42 3.81 1,077 1,268 1,055 3,306,914 3,897,025,343
컴퍼니케이 (307930) 6,290 230 3.8 6,060 6,420 5,980 939,945 5,831,507,040
바이젠셀 (308080) 3,165 -15 -.47 3,260 3,265 3,150 28,042 89,370,177
형지글로벌 (308100) 6,260 -90 -1.42 6,130 6,350 6,100 288,700 1,795,874,380
셀비온 (308430) 17,450 -960 -5.21 18,550 18,670 16,990 187,156 3,329,254,730
오하임앤컴퍼니 (309930) 1,913 -25 -1.29 1,938 1,948 1,906 41,424 79,565,052
LB인베스트먼트 (309960) 5,220 -80 -1.51 5,300 5,360 5,140 677,859 3,546,309,835
애니플러스 (310200) 3,725 75 2.05 3,695 3,755 3,590 292,737 1,074,767,036
보로노이 (310210) 110,600 4000 3.75 107,500 114,800 106,000 206,484 23,034,421,850
디와이씨 (310870) 1,500 -32 -2.09 1,535 1,535 1,454 88,499 130,110,285
지오엘리먼트 (311320) 7,120 -20 -.28 7,110 7,190 7,110 12,479 89,053,240
네오크레마 (311390) 8,210 560 7.32 7,720 8,320 7,720 112,451 913,712,170
CJ 바이오사이언스 (311690) 10,080 -240 -2.33 10,320 10,530 10,010 24,776 251,829,430
에이에프더블류 (312610) 1,290 -4 -.31 1,330 1,330 1,265 22,502 28,965,259
캐리 (313760) 5,700 -550 -8.8 6,140 6,140 5,530 137,751 803,944,260
지놈앤컴퍼니 (314130) 2,805 -200 -6.66 3,185 3,230 2,775 621,344 1,835,048,409
알피바이오 (314140) 5,570 60 1.09 5,400 5,570 5,370 34,753 188,993,360
바이오다인 (314930) 15,130 -300 -1.94 15,370 15,700 15,070 162,655 2,481,621,155
딥노이드 (315640) 7,170 -130 -1.78 7,210 7,240 6,930 282,934 2,000,845,765
라닉스 (317120) 2,475 75 3.13 2,445 2,515 2,405 60,185 148,411,585
TS트릴리온 (317240) 256 -2 -.78 264 264 251 891,549 228,832,460
덕산테코피아 (317330) 23,750 100 .42 24,350 24,350 23,500 61,623 1,468,358,500
캐리소프트 (317530) 6,130 -20 -.33 6,390 6,390 6,130 20,915 129,898,100
퀀타매트릭스 (317690) 3,825 -45 -1.16 3,875 3,910 3,815 45,563 175,565,215
엑스페릭스 (317770) 4,420 -235 -5.05 4,655 4,690 4,310 4,047,143 18,288,612,220
에스피시스템스 (317830) 8,060 90 1.13 7,970 8,070 7,890 68,962 550,802,080
대모 (317850) 8,230 20 .24 8,300 8,300 8,120 27,387 224,036,580
엔바이오니아 (317870) 18,930 210 1.12 18,720 19,180 18,520 28,141 532,053,085
KBG (318000) 4,820 210 4.56 4,635 5,380 4,595 1,593,552 8,170,494,022
팜스빌 (318010) 3,545 -15 -.42 3,630 3,630 3,520 7,872 27,874,990
포인트모바일 (318020) 3,490 130 3.87 3,360 3,570 3,320 77,480 269,720,798
셀바이오휴먼텍 (318160) 6,280 -240 -3.68 6,520 6,630 6,280 51,579 329,445,825
비비씨 (318410) 7,760 180 2.37 7,580 7,760 7,580 9,421 72,416,650
현대무벡스 (319400) 4,460 135 3.12 4,305 4,460 4,300 1,054,041 4,624,924,779
피에스케이 (319660) 18,710 90 .48 18,960 19,130 18,560 193,666 3,629,703,705
한울반도체 (320000) 2,915 0 0 2,995 3,125 2,870 360,503 1,091,744,664
프로이천 (321260) 2,225 55 2.53 2,185 2,240 2,175 63,561 140,489,840
센서뷰 (321370) 1,280 10 .79 1,270 1,293 1,239 206,288 260,691,258
티움바이오 (321550) 4,440 -210 -4.52 4,640 4,700 4,360 115,551 521,349,890
아티스트컴퍼니 (321820) 12,200 380 3.21 11,790 12,240 11,790 147,192 1,777,716,425
LS티라유텍 (322180) 5,220 30 .58 5,180 5,230 5,120 40,266 208,537,470
오로스테크놀로지 (322310) 21,450 1250 6.19 20,800 21,500 20,550 54,825 1,160,704,675
제이엘케이 (322510) 7,160 -10 -.14 7,230 7,240 7,000 43,097 309,374,150
코퍼스코리아 (322780) 1,079 -5 -.46 1,084 1,092 1,060 102,978 110,954,436
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 20,650 200 .98 20,300 20,950 20,300 160,023 3,293,494,800
다원넥스뷰 (323350) 6,470 130 2.05 6,330 6,510 6,330 33,382 214,523,780
박셀바이오 (323990) 9,330 -470 -4.8 10,000 10,180 9,330 376,405 3,627,224,160
RF머트리얼즈 (327260) 5,450 110 2.06 5,430 5,500 5,360 16,835 91,157,830
루닛 (328130) 54,100 -600 -1.1 54,300 56,400 54,000 298,922 16,427,877,050
솔트웨어 (328380) 1,010 -9 -.88 1,030 1,046 1,009 270,489 275,664,152
위더스제약 (330350) 6,560 -120 -1.8 6,680 6,700 6,520 21,194 139,538,520
스톤브릿지벤처스 (330730) 4,240 -35 -.82 4,280 4,295 4,145 101,789 428,861,218
네패스아크 (330860) 10,900 160 1.49 10,810 11,000 10,780 18,061 196,310,070
포커스에이치엔에스 (331380) 1,788 -32 -1.76 1,820 1,820 1,765 58,770 105,140,355
밸로프 (331520) 659 -7 -1.05 666 685 640 1,240,323 816,004,923
셀레믹스 (331920) 2,985 65 2.23 2,920 2,990 2,890 24,225 71,464,461
누보 (332290) 1,086 8 .74 1,097 1,097 1,059 75,348 81,521,275
아이디피 (332370) 4,370 160 3.8 4,210 4,450 4,210 19,952 85,944,195
와이팜 (332570) 3,260 245 8.13 3,080 3,300 3,050 2,028,705 6,510,539,420
모코엠시스 (333050) 1,505 -29 -1.89 1,534 1,537 1,474 298,877 446,074,401
일승 (333430) 4,915 20 .41 4,895 5,040 4,800 2,066,926 10,170,277,188
엔시스 (333620) 7,540 200 2.72 7,380 8,200 7,300 434,991 3,435,628,835
프레스티지바이오로직스 (334970) 4,240 -95 -2.19 4,320 4,330 4,230 52,194 221,859,795
프리시젼바이오 (335810) 2,580 -30 -1.15 2,615 2,645 2,580 14,699 38,255,565
윙스풋 (335870) 2,160 -100 -4.42 2,335 2,335 2,100 51,242 111,721,360
비올 (335890) 8,200 -60 -.73 8,370 8,370 8,110 270,640 2,212,346,655
웨이버스 (336060) 1,298 -12 -.92 1,310 1,317 1,283 140,733 182,292,693
원텍 (336570) 8,050 10 .12 8,060 8,190 7,940 484,201 3,894,150,320
탑런토탈솔루션 (336680) 8,720 10 .11 8,740 8,780 8,650 7,062 61,555,135
젝시믹스 (337930) 6,220 -80 -1.27 6,370 6,370 6,160 75,677 470,908,320
뷰노 (338220) 19,170 220 1.16 19,100 19,540 19,000 65,075 1,253,900,070
와이바이오로직스 (338840) 7,760 -50 -.64 7,840 7,910 7,700 53,201 414,968,625
아이비김영 (339950) 2,605 35 1.36 2,590 2,630 2,570 370,562 963,775,564
다보링크 (340360) 1,984 139 7.53 1,870 2,000 1,850 1,126,189 2,197,801,853
세림B&G (340440) 1,375 -42 -2.96 1,421 1,586 1,345 3,023,190 4,399,267,344
티앤엘 (340570) 71,100 -500 -.7 72,100 72,400 71,000 37,625 2,689,602,100
시선에이아이 (340810) 4,185 -210 -4.78 4,420 4,825 4,125 545,775 2,429,158,922
유일에너테크 (340930) 1,858 22 1.2 1,849 1,886 1,837 114,528 213,708,734
이노진 (344860) 1,958 43 2.25 1,910 2,030 1,910 34,158 67,140,070
센코 (347000) 2,400 15 .63 2,410 2,440 2,370 50,289 120,745,370
스피어 (347700) 9,600 260 2.78 9,850 11,060 8,800 1,556,715 15,614,554,515
피엔케이피부임상연구센타 (347740) 2,210 5 .23 2,205 2,250 2,195 44,693 99,300,850
핌스 (347770) 1,614 25 1.57 1,580 1,623 1,537 91,493 144,597,798
디앤디파마텍 (347850) 66,400 5700 9.39 60,000 67,100 59,500 792,673 51,043,284,550
알체라 (347860) 1,703 11 .65 1,714 1,736 1,680 247,929 421,204,170
엠투아이 (347890) 5,600 0 0 5,630 5,730 5,470 10,896 61,390,540
모비릭스 (348030) 4,910 90 1.87 4,820 4,970 4,675 16,307 78,699,780
큐라티스 (348080) 1,050 242 29.95 987 1,050 890 17,733,210 18,049,215,059
고바이오랩 (348150) 5,190 -60 -1.14 5,260 5,360 5,170 60,817 319,289,080
넥스틴 (348210) 55,900 800 1.45 56,200 56,500 54,600 39,973 2,212,977,250
뉴로메카 (348340) 25,800 50 .19 26,450 26,450 25,600 31,792 822,089,975
위드텍 (348350) 8,610 670 8.44 7,940 9,280 7,830 2,189,537 19,117,227,645
엔켐 (348370) 82,700 -2700 -3.16 87,100 87,100 82,600 196,517 16,492,724,750
에스에이티이엔지 (351320) 2,820 20 .71 2,775 2,850 2,765 131,425 369,080,220
이삭엔지니어링 (351330) 7,460 80 1.08 7,350 7,520 7,320 21,971 162,988,050
차이커뮤니케이션 (351870) 8,910 400 4.7 8,700 9,780 8,500 807,302 7,454,935,435
스톰테크 (352090) 3,640 105 2.97 3,535 3,640 3,500 121,584 437,401,090
씨앤씨인터내셔널 (352480) 32,800 550 1.71 32,500 33,000 32,050 51,122 1,663,962,650
씨앤투스 (352700) 2,525 -5 -.2 2,510 2,545 2,510 4,841 12,252,520
셀레스트라 (352770) 350 0 0 0 0 0 0 0
오비고 (352910) 4,235 -115 -2.64 4,395 4,395 4,150 31,022 132,579,624
인바이오 (352940) 2,570 35 1.38 2,535 2,590 2,520 21,534 55,348,985
휴럼 (353190) 715 2 .28 720 730 701 70,516 50,010,259
오토앤 (353590) 3,965 25 .63 3,990 4,015 3,950 16,590 66,387,971
이지바이오 (353810) 5,240 20 .38 5,250 5,270 5,160 128,828 674,148,345
엔젠바이오 (354200) 1,701 -7 -.41 1,715 1,715 1,701 54,009 92,280,989
알멕 (354320) 23,900 150 .63 24,000 24,000 23,500 13,883 329,353,500
코스텍시스 (355150) 7,220 260 3.74 7,120 7,350 7,010 174,619 1,257,245,160
크라우드웍스 (355390) 12,350 350 2.92 12,020 12,400 11,810 483,158 5,836,148,980
에이텀 (355690) 6,410 20 .31 6,400 6,570 6,300 14,826 95,182,160
엑스게이트 (356680) 7,330 -60 -.81 7,470 7,470 7,260 200,155 1,477,418,045
티엘비 (356860) 19,180 530 2.84 19,100 19,320 18,920 131,648 2,519,654,645
싸이버원 (356890) 4,300 -10 -.23 4,310 4,385 4,215 70,668 303,438,190
에이치피오 (357230) 2,615 45 1.75 2,580 2,620 2,565 49,642 129,230,175
석경에이티 (357550) 48,800 1600 3.39 46,800 49,100 46,800 7,347 355,770,050
아모센스 (357580) 6,240 90 1.46 6,170 6,400 6,170 13,512 84,604,915
솔브레인 (357780) 178,900 3900 2.23 177,200 179,500 176,500 14,101 2,507,408,450
SKAI (357880) 2,445 -90 -3.55 2,595 2,595 2,415 1,237,691 3,043,267,175
지아이이노베이션 (358570) 13,970 -110 -.78 14,150 14,350 13,900 378,103 5,331,922,195
씨엔알리서치 (359090) 1,061 -3 -.28 1,064 1,071 1,059 208,475 221,711,043
탑머티리얼 (360070) 26,800 750 2.88 26,700 27,200 26,200 32,210 859,509,425
코셈 (360350) 8,660 230 2.73 8,490 8,730 8,430 72,272 623,723,565
제노코 (361390) 16,480 -30 -.18 16,350 16,560 16,320 14,925 245,288,280
알비더블유 (361570) 2,505 45 1.83 2,460 2,600 2,450 21,119 52,946,110
삼영에스앤씨 (361670) 4,320 130 3.1 4,200 4,330 4,200 9,277 39,753,695
청담글로벌 (362320) 5,700 290 5.36 5,410 5,920 5,410 296,405 1,688,327,835
드림인사이트 (362990) 2,245 -170 -7.04 2,400 2,410 2,235 506,724 1,164,826,899
진시스템 (363250) 10,540 -200 -1.86 10,775 10,775 10,450 42,498 449,694,965
모비데이즈 (363260) 1,832 44 2.46 1,805 1,858 1,803 536,157 978,614,802
큐라클 (365270) 6,820 -70 -1.02 6,950 6,980 6,800 33,340 229,501,235
에스와이스틸텍 (365330) 5,580 80 1.45 5,600 5,610 5,530 231,146 1,286,627,065
성일하이텍 (365340) 35,300 800 2.32 35,300 35,900 34,750 32,547 1,155,137,875
하이딥 (365590) 703 -2 -.28 725 725 702 55,794 39,509,878
브이씨 (365900) 3,710 -5 -.13 3,715 3,920 3,680 16,553 63,187,275
공구우먼 (366030) 4,315 10 .23 4,315 4,380 4,255 41,769 179,272,287
플래티어 (367000) 4,845 -10 -.21 4,825 4,945 4,715 8,571 41,590,191
아이씨에이치 (368600) 3,315 250 8.16 3,070 3,315 3,070 190,583 615,358,737
파이버프로 (368770) 6,760 -130 -1.89 6,940 6,940 6,630 325,037 2,199,038,055
오에스피 (368970) 2,645 -10 -.38 2,655 2,700 2,630 9,991 26,460,321
블리츠웨이스튜디오 (369370) 1,498 -32 -2.09 1,530 1,549 1,485 77,010 115,730,503
퓨런티어 (370090) 16,130 230 1.45 16,500 16,620 16,010 171,906 2,794,593,285
풍원정밀 (371950) 12,400 250 2.06 12,440 13,080 12,220 57,014 725,595,590
윤성에프앤씨 (372170) 34,550 750 2.22 34,300 35,050 34,000 17,621 609,145,575
큐로셀 (372320) 26,900 -400 -1.47 27,150 27,300 26,800 21,463 579,029,075
아이티아이즈 (372800) 7,500 -400 -5.06 8,320 8,330 7,290 257,511 1,956,547,675
엑셀세라퓨틱스 (373110) 3,870 -5 -.13 3,880 3,940 3,820 59,519 230,189,174
데이원컴퍼니 (373160) 7,450 -520 -6.52 7,980 8,020 7,380 279,625 2,141,160,135
엠아이큐브솔루션 (373170) 8,430 150 1.81 8,280 8,560 8,060 44,318 370,944,900
엑스플러스 (373200) 791 21 2.73 764 797 753 718,443 562,112,179
피코그램 (376180) 2,465 65 2.71 2,440 2,495 2,400 60,484 147,999,393
에이치이엠파마 (376270) 21,200 -400 -1.85 21,600 21,750 20,850 42,105 889,477,425
씨유테크 (376290) 3,395 -10 -.29 3,410 3,415 3,370 11,287 38,341,705
디어유 (376300) 44,000 2450 5.9 41,650 45,600 41,450 589,427 26,167,280,675
노을 (376930) 2,675 55 2.1 2,650 2,705 2,635 601,582 1,605,849,611
원티드랩 (376980) 7,650 -190 -2.42 7,800 7,860 7,440 258,947 1,966,020,200
비트맥스 (377030) 1,874 40 2.18 1,865 2,000 1,810 453,160 854,959,340
프롬바이오 (377220) 2,260 0 0 2,255 2,280 2,185 118,933 264,910,085
이지트로닉스 (377330) 5,320 0 0 5,320 5,450 5,200 11,523 61,048,480
리파인 (377450) 12,390 -70 -.56 12,440 12,640 12,390 18,132 225,777,860
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 17,140 -10 -.06 17,290 17,380 17,090 75,802 1,303,922,415
필에너지 (378340) 15,210 290 1.94 15,100 15,350 14,920 74,071 1,121,571,410
샤페론 (378800) 3,110 25 .81 3,105 3,140 3,090 275,036 855,143,222
옵티코어 (380540) 2,425 0 0 2,430 2,550 2,375 2,335,297 5,711,400,635
제닉스 (381620) 8,190 80 .99 8,160 8,270 8,110 73,302 599,346,010
온코크로스 (382150) 13,490 40 .3 13,560 13,840 13,180 888,685 11,983,474,700
지아이텍 (382480) 2,585 35 1.37 2,540 2,765 2,510 5,453,361 14,331,301,708
지앤비에스 에코 (382800) 3,650 90 2.53 3,595 3,675 3,560 80,877 293,750,810
원준 (382840) 9,310 100 1.09 9,330 9,400 9,050 53,935 501,706,215
범한퓨얼셀 (382900) 17,050 1310 8.32 15,760 18,700 15,740 4,636,388 82,048,226,480
에코프로에이치엔 (383310) 29,500 2300 8.46 27,650 30,400 27,550 319,373 9,382,996,875
디티앤씨알오 (383930) 6,570 240 3.79 6,510 6,710 6,320 560,569 3,678,169,280
코어라인소프트 (384470) 5,410 -160 -2.87 5,570 5,600 5,380 72,060 391,983,300
파인메딕스 (387570) 8,580 -120 -1.38 8,700 8,880 8,560 52,156 451,252,055
지투파워 (388050) 7,910 100 1.28 8,310 8,350 7,870 604,928 4,869,707,405
유일로보틱스 (388720) 70,900 0 0 71,100 71,800 70,600 58,830 4,184,627,650
라이콤 (388790) 2,520 15 .6 2,590 2,700 2,505 657,095 1,703,916,744
파로스아이바이오 (388870) 7,000 20 .29 7,190 7,190 6,600 28,485 197,573,760
자람테크놀로지 (389020) 39,300 350 .9 39,800 40,050 38,700 22,234 872,444,450
지니너스 (389030) 1,511 -23 -1.5 1,540 1,618 1,475 982,993 1,510,306,179
포바이포 (389140) 21,500 1250 6.17 20,300 22,150 19,300 7,322,498 151,625,736,625
대명에너지 (389260) 15,460 150 .98 15,140 15,530 15,140 141,104 2,168,875,695
인벤티지랩 (389470) 25,250 -1750 -6.48 29,650 31,200 25,250 2,369,720 66,859,790,550
에스비비테크 (389500) 21,900 -200 -.9 22,150 22,400 21,500 30,963 678,997,600
넥스트바이오메디컬 (389650) 43,100 300 .7 42,850 44,550 42,600 60,058 2,627,228,075
유디엠텍 (389680) 791 18 2.33 780 805 773 917,062 723,790,947
코닉오토메이션 (391710) 1,720 39 2.32 1,679 1,732 1,679 52,916 90,215,958
토마토시스템 (393210) 7,960 80 1.02 7,800 8,470 7,800 2,813,890 23,112,080,320
더블유씨피 (393890) 8,580 910 11.86 7,820 9,870 7,660 9,396,755 85,106,831,920
대진첨단소재 (393970) 13,040 -350 -2.61 13,620 13,760 13,020 1,059,059 14,177,601,125
오픈엣지테크놀로지 (394280) 13,530 120 .89 13,800 13,800 13,400 73,647 999,855,280
쓰리빌리언 (394800) 6,700 -190 -2.76 6,970 6,980 6,610 1,045,087 7,069,941,805
넥스트칩 (396270) 7,220 110 1.55 7,220 7,440 7,150 63,106 456,139,470
세아메카닉스 (396300) 2,265 30 1.34 2,245 2,280 2,230 83,073 187,645,430
워트 (396470) 7,670 100 1.32 7,680 7,750 7,580 42,825 327,377,635
에이프릴바이오 (397030) 16,290 80 .49 16,500 16,500 16,120 113,876 1,862,270,810
에스지헬스케어 (398120) 3,630 -40 -1.09 3,645 3,725 3,545 389,172 1,401,637,386
가온칩스 (399720) 42,500 450 1.07 43,000 43,400 42,000 43,857 1,867,181,575
코난테크놀로지 (402030) 26,200 -300 -1.13 27,050 27,250 25,600 90,309 2,354,687,300
그린리소스 (402490) 13,980 180 1.3 13,850 14,060 13,850 28,156 392,767,560
우듬지팜 (403490) 1,771 -239 -11.89 2,190 2,200 1,770 15,329,318 30,434,867,566
HPSP (403870) 24,050 -750 -3.02 25,200 25,250 23,850 460,572 11,186,675,650
플라즈맵 (405000) 737 0 0 0 0 0 0 0
큐알티 (405100) 12,490 180 1.46 12,310 12,520 12,300 16,041 199,343,185
나라셀라 (405920) 2,455 45 1.87 2,415 2,470 2,415 9,537 23,332,585
뷰티스킨 (406820) 13,200 -180 -1.35 13,500 13,510 13,200 5,843 77,615,580
꿈비 (407400) 10,960 240 2.24 10,700 11,150 10,490 607,466 6,518,141,880
스튜디오미르 (408900) 3,575 25 .7 3,555 3,610 3,465 659,502 2,330,622,780
메쎄이상 (408920) 2,145 15 .7 2,130 2,145 2,120 7,143 15,235,330
샌즈랩 (411080) 8,140 -80 -.97 8,150 8,310 8,060 288,514 2,347,323,975
레이저쎌 (412350) 3,345 75 2.29 3,280 3,350 3,280 18,454 61,263,143
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 9,690 610 6.72 9,190 10,120 9,150 2,917,704 28,277,270,040
씨피시스템 (413630) 1,349 4 .3 1,348 1,378 1,340 41,029 55,664,662
비아이매트릭스 (413640) 15,250 400 2.69 15,000 15,330 14,570 92,708 1,387,343,685
스튜디오삼익 (415380) 8,480 -110 -1.28 8,600 8,600 8,480 10,047 86,016,225
신성에스티 (416180) 34,000 450 1.34 33,750 34,400 33,050 61,148 2,062,786,100
나노팀 (417010) 6,400 140 2.24 6,280 6,500 6,270 33,775 215,847,690
핑거스토리 (417180) 2,740 -70 -2.49 2,820 2,855 2,725 727,934 2,020,292,039
LS머트리얼즈 (417200) 11,080 270 2.5 10,840 11,390 10,810 366,271 4,079,208,075
제이아이테크 (417500) 3,515 25 .72 3,495 3,615 3,450 163,141 577,509,565
트루엔 (417790) 9,030 80 .89 8,930 9,040 8,900 37,383 335,517,155
저스템 (417840) 7,670 130 1.72 7,730 7,730 7,500 19,919 151,921,985
오브젠 (417860) 10,340 -540 -4.96 10,720 11,250 10,050 49,544 520,448,195
모델솔루션 (417970) 11,770 -80 -.68 11,850 12,000 11,740 9,480 112,111,210
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,830 40 1.43 2,800 2,850 2,790 27,183 76,841,657
밀리의서재 (418470) 12,500 30 .24 12,540 12,570 12,380 21,980 274,502,010
제이오 (418550) 9,740 120 1.25 9,680 9,870 9,610 56,092 546,561,445
이에이트 (418620) 3,340 5 .15 3,335 3,430 3,265 70,074 233,469,515
삼기에너지솔루션즈 (419050) 1,712 31 1.84 1,711 1,722 1,682 190,366 324,904,909
엔젯 (419080) 8,120 210 2.65 7,940 8,180 7,940 22,056 178,240,155
산돌 (419120) 7,500 -130 -1.7 7,630 7,700 7,250 48,873 366,439,965
SAMG엔터 (419530) 37,600 250 .67 37,350 38,600 36,850 172,551 6,524,805,400
비스토스 (419540) 1,825 -5 -.27 1,830 1,854 1,810 284,264 517,849,842
제이투케이바이오 (420570) 10,900 -50 -.46 11,010 11,110 10,830 23,412 256,133,270
기가비스 (420770) 26,350 500 1.93 26,050 26,500 25,800 14,599 382,594,150
벨로크 (424760) 1,003 -126 -11.16 1,067 1,129 988 1,983,831 2,033,523,877
스마트레이더시스템 (424960) 9,850 390 4.12 9,850 10,050 9,700 139,762 1,380,936,915
마이크로투나노 (424980) 8,730 2010 29.91 7,050 8,730 7,050 2,009,225 16,532,745,170
티이엠씨 (425040) 6,800 150 2.26 6,730 6,800 6,640 58,755 395,155,850
티에프이 (425420) 17,700 260 1.49 17,550 17,870 17,400 17,876 314,397,985
시지트로닉스 (429270) 6,070 -580 -8.72 5,990 6,200 5,790 348,837 2,089,662,845
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,300 -280 -5.02 5,580 5,620 5,300 883,422 4,800,200,135
케이쓰리아이 (431190) 4,510 15 .33 4,495 4,650 4,495 48,790 221,689,057
와이랩 (432430) 6,010 -70 -1.15 6,080 6,120 5,940 218,671 1,316,042,380
케이엔에스 (432470) 10,820 120 1.12 10,770 10,930 10,730 11,916 129,159,250
퀄리타스반도체 (432720) 15,490 1490 10.64 14,670 15,800 14,070 2,065,576 31,487,834,440
엠에프씨 (432980) 4,100 -45 -1.09 4,145 4,195 4,080 22,214 91,486,691
모니터랩 (434480) 4,320 65 1.53 4,300 4,380 4,255 216,281 932,034,021
유안타제10호스팩 (435380) 2,120 0 0 2,120 2,122 2,120 56,186 119,115,520
에르코스 (435570) 19,140 -610 -3.09 19,950 20,200 18,900 128,266 2,491,852,605
하나금융25호스팩 (435620) 10,630 10 .09 10,610 10,640 10,610 44,617 474,267,190
에스케이증권제8호스팩 (435870) 2,120 0 0 2,120 2,125 2,120 34,014 72,218,695
삼현 (437730) 13,630 -430 -3.06 14,060 14,230 13,630 628,528 8,689,884,185
엔에이치스팩24호 (437780) 2,130 0 0 2,130 2,135 2,125 15,065 32,098,150
엔에이치스팩25호 (438580) 2,135 5 .23 2,130 2,135 2,125 29,532 62,884,576
버넥트 (438700) 4,480 -1320 -22.76 6,280 6,280 4,410 5,634,321 28,684,936,729
마녀공장 (439090) 18,300 120 .66 18,320 18,340 18,170 53,147 969,720,220
삼성스팩7호 (439250) 10,620 30 .28 10,590 10,620 10,590 25,911 274,732,290
엔에이치스팩26호 (439410) 2,135 5 .23 2,130 2,135 2,125 75,530 160,817,790
블루엠텍 (439580) 15,500 -1360 -8.07 16,370 16,480 15,490 1,778,918 28,336,478,095
IBKS제20호스팩 (439730) 2,120 5 .24 2,115 2,120 2,115 49,379 104,509,531
파두 (440110) 11,010 10 .09 11,210 11,290 10,840 138,565 1,521,841,275
HB인베스트먼트 (440290) 2,050 35 1.74 1,990 2,050 1,990 73,899 149,480,028
오픈놀 (440320) 8,820 -170 -1.89 9,130 9,130 8,750 159,112 1,416,706,495
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,130 5 .24 2,125 2,130 2,120 3,091 6,568,385
파인엠텍 (441270) 5,400 120 2.27 5,280 5,460 5,260 123,362 663,265,230
유진스팩9호 (442130) 2,120 -10 -.47 2,130 2,130 2,120 7,195 15,282,005
대신밸런스제14호스팩 (442310) 2,140 0 0 2,145 2,145 2,130 3,219 6,858,675
IBKS제21호스팩 (442770) 2,190 -5 -.23 2,195 2,195 2,170 1,016 2,205,085
미래에셋드림스팩1호 (442900) 10,230 10 .1 10,230 10,240 10,220 8,213 83,961,940
레뷰코퍼레이션 (443250) 12,630 1060 9.16 11,770 12,760 11,640 161,188 1,976,459,060
에스피소프트 (443670) 7,240 20 .28 7,290 7,310 7,180 41,587 301,161,670
심플랫폼 (444530) 15,700 -300 -1.88 16,850 17,420 15,220 4,761,310 79,151,753,745
유안타제11호스팩 (444920) 2,020 5 .25 2,020 2,020 2,015 7,632 15,395,715
에이직랜드 (445090) 32,550 200 .62 33,050 33,600 32,200 96,988 3,174,559,150
퓨릿 (445180) 5,840 40 .69 5,840 5,900 5,800 10,644 62,190,300
비엔케이제1호스팩 (445360) 2,105 -5 -.24 2,115 2,115 2,105 5,936 12,526,360
큐리옥스바이오시스템즈 (445680) 24,600 400 1.65 24,150 25,150 23,400 118,509 2,876,475,525
신영스팩9호 (445970) 2,190 10 .46 2,180 2,190 2,170 5,518 12,018,423
유안타제12호스팩 (446150) 2,180 0 0 2,180 2,180 2,180 614 1,338,520
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 4,415 745 20.3 3,680 4,760 3,675 16,891,433 74,979,273,916
하나26호스팩 (446750) 2,095 15 .72 2,085 2,100 2,075 17,559 36,626,225
키움제8호스팩 (446840) 2,210 35 1.61 2,190 2,210 2,185 68,491 150,459,065
에코아이 (448280) 29,700 1200 4.21 28,500 31,000 28,100 514,589 15,369,350,950
하나27호스팩 (448370) 2,115 5 .24 2,125 2,125 2,090 3,669 7,701,625
코츠테크놀로지 (448710) 18,880 60 .32 18,820 19,050 18,750 37,420 706,607,480
삼성스팩8호 (448740) 10,300 10 .1 10,300 10,310 10,300 7,347 75,724,120
IBKS제22호스팩 (448760) 2,215 -5 -.23 2,215 2,235 2,190 72,603 159,909,705
미래에셋비전스팩3호 (448830) 2,145 5 .23 2,145 2,145 2,130 2,678 5,732,315
한국피아이엠 (448900) 16,090 -660 -3.94 17,000 17,450 15,980 813,702 13,592,034,770
유안타제13호스팩 (449020) 2,060 0 0 2,055 2,060 2,055 12,931 26,595,475
하이제8호스팩 (450050) 2,060 0 0 2,070 2,075 2,060 22,988 47,411,310
하스 (450330) 8,880 -180 -1.99 9,060 9,110 8,830 51,113 455,365,870
인스웨이브 (450520) 4,310 0 0 4,335 4,430 4,310 90,389 393,265,097
유안타제14호스팩 (450940) 2,025 -5 -.25 2,025 2,035 2,025 6,441 13,080,265
아스테라시스 (450950) 9,290 -150 -1.59 9,100 9,510 8,990 466,514 4,309,355,190
아이엠티 (451220) 10,480 70 .67 10,520 10,720 10,400 68,835 718,011,115
삐아 (451250) 10,690 -60 -.56 10,680 10,910 10,500 126,120 1,344,363,065
엔에이치스팩29호 (451700) 2,025 0 0 2,030 2,030 2,025 18,369 37,222,580
컨텍 (451760) 9,870 -20 -.2 9,890 10,040 9,790 18,443 183,027,685
제이엔비 (452160) 5,200 235 4.73 4,965 5,630 4,965 304,010 1,610,440,905
한빛레이저 (452190) 5,560 0 0 5,600 5,680 5,530 409,957 2,296,968,560
민테크 (452200) 4,225 180 4.45 4,065 4,275 4,065 101,222 427,408,038
한선엔지니어링 (452280) 6,950 -290 -4.01 7,240 7,240 6,690 111,948 782,136,095
캡스톤파트너스 (452300) 3,180 -25 -.78 3,210 3,285 3,160 287,829 921,953,885
이닉스 (452400) 8,880 210 2.42 8,660 8,940 8,610 10,624 93,632,560
사피엔반도체 (452430) 18,500 940 5.35 18,000 18,780 17,620 156,564 2,848,259,285
피아이이 (452450) 9,230 30 .33 9,300 9,490 9,120 910,909 8,470,359,880
상상인제4호스팩 (452670) 2,010 5 .25 2,005 2,010 2,000 10,839 21,704,605
신한제11호스팩 (452980) 2,000 0 0 2,000 2,005 1,996 12,208 24,378,241
그리드위즈 (453450) 17,830 -550 -2.99 18,380 18,590 17,800 111,350 2,021,158,470
에이에스텍 (453860) 20,650 -50 -.24 21,250 21,250 20,100 40,395 825,517,550
하나29호스팩 (454640) 2,120 15 .71 2,115 2,120 2,100 7,407 15,655,520
하나28호스팩 (454750) 2,025 5 .25 2,025 2,025 2,020 7,860 15,895,005
KB제25호스팩 (455250) 2,095 5 .24 2,095 2,095 2,085 9,193 19,216,360
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 24,350 -450 -1.81 25,000 25,000 24,350 38,655 950,979,600
에스케이증권제9호스팩 (455910) 2,050 -5 -.24 2,050 2,050 2,040 6,251 12,755,590
아이씨티케이 (456010) 15,180 -550 -3.5 15,990 16,050 15,110 735,167 11,374,119,305
이엔셀 (456070) 14,640 -90 -.61 14,780 14,920 14,630 39,421 579,915,725
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,130 10 .47 2,130 2,130 2,110 6,175 13,104,720
한켐 (457370) 9,460 30 .32 9,530 9,530 9,390 21,214 200,504,515
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 18,970 660 3.6 19,190 19,360 18,620 222,562 4,223,253,520
벡트 (457600) 4,705 30 .64 4,700 4,740 4,590 176,011 820,584,015
대신밸런스제16호스팩 (457630) 2,100 15 .72 2,095 2,100 2,085 59,253 124,074,520
에스케이증권제10호스팩 (457940) 2,050 0 0 2,050 2,050 2,040 60,195 122,987,045
한국제12호스팩 (458610) 2,140 20 .94 2,140 2,145 2,115 3,536 7,536,605
성우 (458650) 15,570 400 2.64 15,230 15,620 15,230 60,062 927,281,475
씨어스테크놀로지 (458870) 12,980 -20 -.15 12,950 13,100 12,920 37,753 490,733,575
위츠 (459100) 7,250 90 1.26 7,430 7,480 7,090 171,192 1,247,316,665
아이빔테크놀로지 (460470) 3,780 10 .27 3,790 3,815 3,750 115,776 438,249,055
에스엠씨지 (460870) 6,990 -110 -1.55 7,090 7,210 6,720 2,003,588 14,075,468,205
현대힘스 (460930) 18,440 40 .22 19,760 20,000 18,430 1,955,804 37,655,178,425
피앤에스미캐닉스 (460940) 13,390 -440 -3.18 13,700 13,770 13,345 154,873 2,098,117,525
아이엠비디엑스 (461030) 9,470 -170 -1.76 9,640 9,700 9,380 47,759 451,589,390
아이스크림미디어 (461300) 16,320 380 2.38 16,030 16,800 15,920 130,814 2,148,997,590
에이치엠씨제6호스팩 (462020) 2,015 0 0 2,015 2,015 2,010 13,118 26,375,675
이노스페이스 (462350) 20,200 50 .25 20,300 20,350 19,920 22,602 453,728,750
라메디텍 (462510) 8,570 10 .12 8,600 8,710 8,470 52,059 445,845,695
더즌 (462860) 3,075 -200 -6.11 3,245 3,245 3,075 1,154,838 3,628,521,915
아이지넷 (462980) 3,435 -140 -3.92 3,580 3,630 3,435 251,386 885,932,655
모티브링크 (463480) 14,420 -350 -2.37 15,160 15,480 14,380 986,094 14,832,604,000
에스오에스랩 (464080) 10,710 270 2.59 11,160 11,300 10,690 980,139 10,732,411,660
티디에스팜 (464280) 12,720 -120 -.93 12,950 12,960 12,630 21,187 269,385,330
한국제13호스팩 (464440) 2,120 20 .95 2,100 2,120 2,100 1,713 3,620,410
아이언디바이스 (464500) 3,450 40 1.17 3,440 3,455 3,395 103,611 355,218,374
닷밀 (464580) 5,870 180 3.16 5,750 5,870 5,590 37,991 217,738,850
KB제27호스팩 (464680) 1,990 -2 -.1 1,993 1,993 1,990 6,977 13,895,402
교보15호스팩 (465320) 2,120 -5 -.24 2,120 2,130 2,105 4,192 8,902,850
인스피언 (465480) 7,940 -80 -1 8,040 8,130 7,880 185,522 1,478,746,485
클로봇 (466100) 18,940 170 .91 19,030 19,260 18,900 420,802 8,009,716,030
사이냅소프트 (466410) 13,890 90 .65 13,800 14,080 13,660 22,635 313,749,650
엔에이치스팩30호 (466910) 1,995 1 .05 1,998 1,998 1,991 2,649 5,280,819
IBKS제23호스팩 (467930) 2,135 15 .71 2,125 2,135 2,105 10,309 21,796,690
삼성스팩9호 (468510) 2,035 -5 -.25 2,065 2,065 2,030 165,443 339,341,231
유진스팩10호 (468760) 2,110 5 .24 2,110 2,115 2,110 2,697 5,690,800
IBKS제24호스팩 (469480) 2,110 5 .24 2,105 2,115 2,095 4,238 8,931,275
아이비젼웍스 (469750) 966 -8 -.82 980 998 966 83,522 81,408,215
하나30호스팩 (469880) 2,005 6 .3 2,000 2,005 1,991 11,244 22,417,278
하나31호스팩 (469900) 2,020 10 .5 2,010 2,020 2,000 15,503 31,188,630
대신밸런스제17호스팩 (471050) 2,155 0 0 2,125 2,155 2,115 24,581 52,082,650
셀로맥스사이언스 (471820) 5,160 0 0 5,160 5,240 5,100 15,013 77,331,520
신영스팩10호 (472220) 2,120 5 .24 2,115 2,120 2,115 8,336 17,644,140
에스케이증권제11호스팩 (472230) 2,040 20 .99 2,015 2,040 2,010 3,485 7,009,270
폰드그룹 (472850) 6,000 0 0 6,000 6,070 5,970 33,020 198,769,910
에스케이증권제12호스팩 (473000) 2,065 0 0 2,065 2,065 2,055 1,218 2,511,452
유안타제15호스팩 (473050) 1,992 1 .05 1,993 1,995 1,987 8,804 17,535,829
비엔케이제2호스팩 (473370) 1,999 1 .05 1,999 1,999 1,993 2,753 5,490,461
에스케이증권제13호스팩 (473950) 2,045 10 .49 2,020 2,045 2,015 6,393 13,001,780
노머스 (473980) 26,950 2050 8.23 24,850 27,300 24,850 261,924 6,981,771,825
루미르 (474170) 8,950 70 .79 8,880 9,110 8,880 54,970 492,987,920
유안타제16호스팩 (474490) 1,998 0 0 1,999 2,000 1,991 8,907 17,764,709
RF시스템즈 (474610) 5,170 -100 -1.9 5,310 5,330 5,150 223,727 1,174,022,150
신한제12호스팩 (474660) 2,075 15 .73 2,065 2,080 2,060 4,055 8,404,550
신한제13호스팩 (474930) 2,115 -5 -.24 2,110 2,127 2,110 6,436 13,651,802
하나32호스팩 (475240) 2,120 0 0 2,115 2,125 2,110 4,445 9,413,415
하나33호스팩 (475250) 2,130 5 .24 2,125 2,130 2,105 1,397 2,970,610
씨메스 (475400) 27,700 950 3.55 27,600 28,450 27,350 389,652 10,889,770,500
미트박스 (475460) 12,430 -2020 -13.98 13,500 13,700 12,430 1,031,660 13,487,028,065
에이럭스 (475580) 11,950 -180 -1.48 12,010 12,220 11,880 179,815 2,159,799,255
에스켐 (475660) 5,360 130 2.49 5,270 5,390 5,230 12,190 64,701,885
오름테라퓨틱 (475830) 25,500 -850 -3.23 26,500 26,500 25,500 417,645 10,746,939,400
토모큐브 (475960) 17,540 -490 -2.72 18,030 18,380 17,390 169,866 3,009,451,180
온코닉테라퓨틱스 (476060) 24,400 200 .83 24,750 25,150 24,100 445,625 10,944,944,500
M83 (476080) 15,420 10 .06 15,500 15,800 15,420 164,615 2,566,821,935
KB제28호스팩 (476470) 2,405 105 4.57 2,295 2,405 2,295 134,599 319,150,804
에이치엠씨제7호스팩 (477340) 1,980 -2 -.1 1,983 1,983 1,980 5,566 11,028,005
미래에셋비전스팩4호 (477380) 1,999 0 0 1,999 1,999 1,993 7,792 15,544,390
미래에셋비전스팩5호 (477470) 2,045 0 0 2,040 2,045 2,020 27,844 56,584,645
한국제14호스팩 (477530) 3,490 0 0 0 0 0 0 0
DB금융스팩12호 (477760) 2,065 -20 -.96 2,080 2,085 2,065 69,457 144,163,620
이베스트스팩6호 (478110) 2,020 0 0 2,020 2,025 2,005 244 491,505
KB제29호스팩 (478390) 2,060 0 0 2,055 2,065 2,040 15,467 31,711,640
미래에셋비전스팩6호 (478440) 2,005 6 .3 2,000 2,005 1,992 3,524 7,038,016
블랙야크아이앤씨 (478560) 3,745 30 .81 3,730 3,820 3,655 85,931 322,673,292
대신밸런스제18호스팩 (478780) 2,085 15 .72 2,090 2,090 2,065 25,995 53,734,645
한국제15호스팩 (479880) 2,035 10 .49 2,020 2,035 2,010 27,930 56,473,450
위너스 (479960) 21,050 -1000 -4.54 22,050 22,900 21,050 1,112,306 24,508,336,800
에이유브랜즈 (481070) 13,180 -280 -2.08 13,680 13,680 13,050 62,658 834,421,855
엔에이치스팩31호 (481890) 2,010 5 .25 2,010 2,010 1,987 21,725 43,452,513
교보16호스팩 (482520) 2,045 0 0 2,030 2,045 2,025 10,365 21,099,325
삼양엔씨켐 (482630) 17,460 -50 -.29 17,630 17,890 17,440 67,448 1,184,315,265
미래에셋비전스팩7호 (482680) 1,979 -3 -.15 1,984 1,984 1,979 10,795 21,379,191
대신밸런스제19호스팩 (482690) 2,060 -5 -.24 2,060 2,070 2,050 21,041 43,323,589
하나34호스팩 (484130) 2,040 5 .25 2,025 2,040 2,020 25,479 51,706,765
티엑스알로보틱스 (484810) 20,100 -1100 -5.19 21,300 21,750 20,000 849,694 17,636,023,450
KB제30호스팩 (486630) 2,035 5 .25 2,020 2,035 2,015 35,462 71,637,465
신한제14호스팩 (487360) 2,010 5 .25 1,999 2,010 1,996 45,344 90,708,044
키움제10호스팩 (487720) 2,085 0 0 2,070 2,090 2,050 18,512 38,571,880
신한제15호스팩 (487830) 2,030 0 0 2,030 2,030 2,020 18,647 37,774,595
유진스팩11호 (488060) 2,035 15 .74 2,015 2,035 2,015 32,820 66,620,100
교보17호스팩 (489210) 2,015 0 0 2,005 2,025 2,005 14,712 29,685,985
키움제11호스팩 (489480) 2,015 5 .25 2,000 2,020 1,999 27,282 54,727,753
엘케이켐 (489500) 26,950 -550 -2 27,850 28,100 26,850 173,548 4,750,780,125
디비금융제13호스팩 (489730) 1,999 -1 -.05 1,995 2,000 1,994 9,122 18,231,093
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,988 0 0 1,990 1,991 1,988 4,861 9,664,424
한화플러스제5호스팩 (498390) 1,987 -2 -.1 1,988 1,990 1,987 14,570 28,973,072
글로벌에스엠 (900070) 439 0 0 435 445 430 79,981 35,136,892
애머릿지 (900100) 1,142 59 5.45 1,063 1,145 1,063 58,155 64,178,211
이스트아시아홀딩스 (900110) 48 0 0 48 49 47 5,095,860 245,427,720
씨엑스아이 (900120) 56 0 0 56 57 55 1,156,297 64,941,826
크리스탈신소재 (900250) 954 14 1.49 941 961 924 676,788 643,842,148
로스웰 (900260) 547 0 0 547 557 543 45,828 25,159,263
헝셩그룹 (900270) 228 -1 -.44 229 231 223 1,738,429 394,026,423
GRT (900290) 3,320 -15 -.45 3,280 3,335 3,140 548,672 1,778,073,341
오가닉티코스메틱 (900300) 348 -2 -.57 350 353 344 60,199 20,971,542
컬러레이 (900310) 800 -12 -1.48 812 829 783 41,645 33,235,909
윙입푸드 (900340) 1,483 0 0 1,498 1,498 1,471 104,176 154,568,377
SBI핀테크솔루션즈 (950110) 4,890 -15 -.31 4,885 4,915 4,885 2,290 11,200,273
엑세스바이오 (950130) 5,030 -80 -1.57 5,120 5,130 5,020 50,700 256,541,075
잉글우드랩 (950140) 10,550 -170 -1.59 10,830 10,830 10,410 318,950 3,368,460,325
코오롱티슈진 (950160) 45,450 -2050 -4.32 47,250 47,400 44,300 375,447 17,036,045,950
JTC (950170) 4,980 -40 -.8 5,030 5,030 4,950 41,132 204,695,875
고스트스튜디오 (950190) 7,550 110 1.48 7,510 7,570 7,440 5,785 43,512,340
소마젠 (950200) 3,625 30 .83 3,600 3,625 3,550 44,144 158,254,470
네오이뮨텍 (950220) 1,221 -16 -1.29 1,240 1,285 1,180 770,235 946,895,119

Leave a Comment