KOSDAQ 일별 조회 데이터 [1800] (2025-05-13)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 148,000 11600 8.5 136,800 153,600 136,800 408,513 60,213,910,150
중앙에너비스 (000440) 13,090 -50 -.38 13,140 13,220 13,080 6,268 82,328,320
신라섬유 (001000) 1,651 -50 -2.94 1,700 1,710 1,651 101,262 170,350,289
안국약품 (001540) 7,170 50 .7 7,120 7,190 7,110 65,328 467,243,275
무림SP (001810) 1,575 -2 -.13 1,567 1,577 1,560 35,761 55,964,962
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,950 0 0 3,950 3,960 3,925 7,570 29,873,340
삼일기업공사 (002290) 3,465 65 1.91 3,460 3,470 3,370 130,404 445,021,374
한탑 (002680) 774 14 1.84 760 774 756 38,390 29,282,337
신신제약 (002800) 6,120 -130 -2.08 6,250 6,280 6,110 206,928 1,274,714,165
선광 (003100) 16,740 230 1.39 16,490 16,770 16,410 11,298 188,290,330
대주산업 (003310) 2,230 -80 -3.46 2,310 2,310 2,175 2,006,666 4,465,700,470
하림지주 (003380) 6,520 70 1.09 6,420 6,550 6,410 241,751 1,571,217,395
에이스침대 (003800) 25,650 0 0 25,700 25,750 25,500 1,390 35,546,650
한국가구 (004590) 4,485 55 1.24 4,495 4,495 4,445 34,582 154,594,795
창해에탄올 (004650) 9,270 160 1.76 9,170 9,300 9,030 40,549 371,258,000
대륙제관 (004780) 3,835 0 0 3,830 3,835 3,815 24,399 93,541,150
동국산업 (005160) 3,645 -120 -3.19 3,795 3,800 3,645 114,523 421,992,688
동진쎄미켐 (005290) 30,700 200 .66 31,500 31,550 30,150 531,651 16,323,503,975
푸드웰 (005670) 4,955 20 .41 4,935 5,000 4,935 17,295 85,908,451
대원산업 (005710) 7,820 50 .64 7,810 7,930 7,750 20,114 157,983,095
한일사료 (005860) 3,580 -20 -.56 3,620 3,620 3,575 106,452 382,218,073
매일홀딩스 (005990) 10,250 120 1.18 10,130 10,350 10,130 3,915 39,922,150
국영지앤엠 (006050) 1,310 1 .08 1,309 1,319 1,301 314,656 411,840,929
피제이전자 (006140) 5,820 -10 -.17 5,850 5,850 5,750 26,120 151,235,135
동구바이오제약 (006620) 5,600 190 3.51 5,430 5,790 5,420 204,895 1,153,288,290
서부T&D (006730) 6,030 -10 -.17 6,050 6,090 6,020 50,838 307,660,595
보성파워텍 (006910) 2,875 15 .52 2,910 2,930 2,850 207,928 596,632,622
모헨즈 (006920) 3,140 75 2.45 3,100 3,225 3,025 392,003 1,224,940,450
푸른저축은행 (007330) 8,470 -30 -.35 8,520 8,530 8,420 11,465 96,973,160
진양제약 (007370) 6,200 60 .98 6,130 6,250 6,100 124,867 772,852,120
네이처셀 (007390) 24,550 -800 -3.16 25,400 25,450 24,250 640,998 15,842,119,800
와이엠 (007530) 2,385 20 .85 2,380 2,460 2,345 12,703 30,598,865
대원 (007680) 4,650 0 0 4,705 4,705 4,590 9,987 46,391,465
소노스퀘어 (007720) 895 -26 -2.82 921 928 885 164,206 148,039,572
한일화학 (007770) 9,800 -210 -2.1 9,630 9,870 9,550 18,434 178,341,645
에스엠코어 (007820) 4,535 55 1.23 4,480 4,640 4,470 78,897 360,311,527
원풍물산 (008290) 510 -21 -3.95 531 535 510 41,586 21,614,391
원풍 (008370) 4,090 25 .62 4,070 4,115 4,070 9,828 40,212,425
부스타 (008470) 3,390 0 0 3,390 3,390 3,365 5,689 19,262,350
대동기어 (008830) 22,150 350 1.61 21,800 22,400 21,500 804,771 17,692,739,250
삼아제약 (009300) 17,140 10 .06 17,140 17,220 17,020 9,244 157,999,680
포스코엠텍 (009520) 11,910 -110 -.92 12,110 12,210 11,900 82,466 988,946,925
삼보산업 (009620) 2,900 -875 -23.18 3,590 3,590 2,765 5,603,172 17,976,745,836
이렘 (009730) 999 -7 -.7 1,008 1,021 995 353,513 354,314,814
엠에스씨 (009780) 6,600 120 1.85 6,520 6,630 6,490 59,903 393,490,410
대한광통신 (010170) 626 6 .97 620 629 612 414,171 257,309,803
흥국 (010240) 5,230 -20 -.38 5,280 5,280 5,180 22,822 119,014,100
아이티센엔텍 (010280) 829 4 .48 842 844 815 168,371 138,470,598
오리콤 (010470) 6,400 60 .95 6,370 6,460 6,290 49,667 316,615,800
경동제약 (011040) 5,820 10 .17 5,810 5,840 5,790 19,325 112,418,205
형지I&C (011080) 2,465 -40 -1.6 2,505 2,730 2,365 18,806,652 48,056,748,379
유니크 (011320) 3,630 60 1.68 3,550 3,635 3,545 47,530 171,082,397
서한 (011370) 852 -6 -.7 858 868 849 55,671 47,474,601
세보엠이씨 (011560) 10,200 100 .99 10,130 10,220 10,100 16,025 162,975,985
뉴인텍 (012340) 533 -11 -2.02 549 550 533 49,931 27,061,722
원일특강 (012620) 7,210 10 .14 7,210 7,230 7,110 6,062 43,465,780
리드코프 (012700) 4,060 70 1.75 4,005 4,230 3,980 113,616 461,611,373
신일제약 (012790) 6,550 10 .15 6,530 6,560 6,490 20,201 131,860,610
모베이스전자 (012860) 1,525 9 .59 1,517 1,535 1,510 95,587 145,853,574
하이록코리아 (013030) 27,200 200 .74 26,950 27,350 26,850 47,374 1,283,952,550
동원개발 (013120) 2,315 -15 -.64 2,330 2,335 2,310 37,351 86,602,570
아진산업 (013310) 3,000 0 0 3,010 3,020 2,970 167,592 502,239,080
CBI (013720) 1,985 36 1.85 1,990 2,025 1,938 589,566 1,162,137,597
스페코 (013810) 3,425 -65 -1.86 3,490 3,520 3,420 173,432 597,339,845
아가방컴퍼니 (013990) 6,910 -440 -5.99 7,370 7,370 6,820 992,133 6,972,370,770
메디앙스 (014100) 2,400 -100 -4 2,515 2,515 2,380 64,261 154,627,632
원익큐브 (014190) 1,571 -18 -1.13 1,585 1,589 1,569 91,418 144,045,853
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,637 -23 -1.39 1,660 1,677 1,626 577,791 953,868,239
고려제약 (014570) 4,885 0 0 4,885 4,910 4,860 2,801 13,689,954
성광벤드 (014620) 25,000 -150 -.6 25,400 25,650 24,500 454,347 11,314,753,350
오리엔탈정공 (014940) 5,340 70 1.33 5,260 5,380 5,200 272,956 1,449,775,240
삼륭물산 (014970) 7,550 -800 -9.58 8,350 8,780 7,440 1,330,573 10,628,513,705
코콤 (015710) 4,250 0 0 4,250 4,255 4,195 38,172 161,093,225
성우하이텍 (015750) 5,750 10 .17 5,750 5,820 5,670 369,847 2,123,057,665
리더스코스메틱 (016100) 2,370 0 0 2,380 2,380 2,360 11,447 27,117,875
SGC E&C (016250) 16,080 150 .94 15,930 16,190 15,930 6,566 105,150,700
큐캐피탈 (016600) 267 -1 -.37 269 270 263 368,634 98,279,316
디모아 (016670) 4,690 -50 -1.05 4,740 4,830 4,690 11,768 55,864,445
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,861 -31 -1.64 1,893 1,915 1,858 252,585 473,359,187
신원종합개발 (017000) 3,055 -140 -4.38 3,235 3,235 3,045 152,266 472,145,692
인터엠 (017250) 1,051 -6 -.57 1,063 1,090 1,040 49,732 52,827,076
삼현철강 (017480) 4,470 -20 -.45 4,505 4,505 4,430 8,256 36,811,215
세명전기 (017510) 7,060 -250 -3.42 7,260 7,260 7,060 904,303 6,447,302,575
대림제지 (017650) 6,610 10 .15 6,670 6,670 6,570 8,827 58,250,270
한국알콜 (017890) 9,370 70 .75 9,310 9,370 9,220 20,416 189,711,620
유니슨 (018000) 1,669 185 12.47 1,484 1,700 1,460 10,845,364 17,535,015,416
진로발효 (018120) 17,970 40 .22 17,930 17,990 17,860 570 10,232,520
브이티 (018290) 39,000 550 1.43 38,450 39,100 37,300 644,954 24,769,771,250
삼목에스폼 (018310) 22,150 50 .23 22,200 22,250 21,700 23,322 512,967,775
우진비앤지 (018620) 961 58 6.42 913 971 890 525,940 497,812,415
서울제약 (018680) 3,390 30 .89 3,330 3,460 3,330 5,242 17,736,565
바른손 (018700) 801 -16 -1.96 836 836 800 98,841 80,206,016
베뉴지 (019010) 2,145 0 0 2,185 2,185 2,135 7,806 16,736,505
와이지-원 (019210) 6,000 -20 -.33 6,020 6,130 5,950 350,133 2,113,032,330
일지테크 (019540) 3,935 50 1.29 3,885 3,950 3,850 22,120 86,000,910
SBI인베스트먼트 (019550) 731 -2 -.27 735 743 720 402,359 293,402,334
플루토스 (019570) 293 -2 -.68 297 299 288 328,654 96,276,835
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,174 0 0 0 0 0 0 0
서연탑메탈 (019770) 3,710 10 .27 3,715 3,750 3,685 13,294 49,305,935
에너토크 (019990) 5,930 30 .51 5,930 5,940 5,820 16,042 94,265,360
대신정보통신 (020180) 1,191 26 2.23 1,170 1,217 1,142 1,955,068 2,321,301,420
대동금속 (020400) 6,420 10 .16 6,410 6,480 6,350 7,746 49,588,060
시공테크 (020710) 3,835 -165 -4.13 4,040 4,075 3,810 3,788,713 14,743,498,792
대호특수강 (021040) 1,952 41 2.15 2,100 2,300 1,910 3,039,818 6,263,385,319
대호특수강우 (021045) 3,855 -195 -4.81 4,305 4,305 3,855 82,025 329,059,100
에이티넘인베스트 (021080) 2,365 5 .21 2,360 2,370 2,330 176,317 414,885,545
KCC건설 (021320) 4,580 90 2 4,490 4,600 4,430 21,352 96,492,710
한국큐빅 (021650) 2,250 -20 -.88 2,270 2,295 2,245 10,808 24,477,745
메이슨캐피탈 (021880) 383 58 17.85 328 422 328 60,904,145 24,390,505,047
TKG애강 (022220) 912 2 .22 911 919 906 43,486 39,718,069
태광 (023160) 18,150 150 .83 18,000 18,150 17,730 402,238 7,201,597,935
유진기업 (023410) 3,475 -5 -.14 3,480 3,495 3,450 124,030 429,953,203
제이스코홀딩스 (023440) 1,753 -5 -.28 1,758 1,769 1,722 157,802 273,964,815
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,390 -10 -.12 8,400 8,450 8,340 30,553 256,313,090
한국캐피탈 (023760) 607 -3 -.49 610 611 604 177,409 107,921,550
플레이위드 (023770) 3,065 5 .16 3,065 3,095 3,055 10,152 31,180,635
동일스틸럭스 (023790) 988 -9 -.9 999 1,004 988 83,398 80,302,226
풍국주정 (023900) 9,110 110 1.22 9,090 9,110 8,950 16,744 151,217,000
대한약품 (023910) 27,500 -50 -.18 27,600 27,600 27,250 10,792 296,480,150
흥구석유 (024060) 11,300 150 1.35 11,280 11,370 11,200 87,886 991,960,480
KB오토시스 (024120) 3,505 35 1.01 3,470 3,510 3,450 33,171 115,654,295
한일단조 (024740) 2,195 10 .46 2,165 2,200 2,160 494,760 1,079,278,966
유성티엔에스 (024800) 2,490 -15 -.6 2,500 2,530 2,470 88,621 221,567,597
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,350 -1840 -18.06 10,890 10,970 8,110 1,085,198 9,931,695,935
KBI메탈 (024840) 2,025 10 .5 2,035 2,045 2,000 307,618 620,994,783
HLB이노베이션 (024850) 2,050 0 0 2,090 2,105 2,045 270,009 557,695,893
케이피에프 (024880) 4,025 -40 -.98 4,085 4,095 3,980 45,139 181,439,384
경창산업 (024910) 1,745 0 0 1,733 1,795 1,731 123,742 216,596,405
PN풍년 (024940) 4,430 70 1.61 4,360 4,450 4,300 134,275 587,814,709
삼천리자전거 (024950) 4,260 -10 -.23 4,270 4,310 4,250 25,848 110,544,787
시노펙스 (025320) 6,620 70 1.07 6,630 6,750 6,590 569,718 3,791,355,690
DH오토웨어 (025440) 691 -6 -.86 698 701 690 38,458 26,691,560
한국선재 (025550) 3,860 -225 -5.51 4,085 4,445 3,835 5,231,859 21,944,582,835
한국정보통신 (025770) 7,710 30 .39 7,680 7,770 7,650 9,041 69,435,815
신라에스지 (025870) 6,150 80 1.32 6,090 6,210 6,090 6,161 37,829,440
케이씨피드 (025880) 2,810 -85 -2.94 2,910 2,910 2,720 367,102 1,034,851,207
동화기업 (025900) 8,470 -60 -.7 8,550 8,700 8,470 60,441 516,234,240
동신건설 (025950) 44,800 -1900 -4.07 46,700 47,100 44,300 119,361 5,380,930,075
아난티 (025980) 7,010 -30 -.43 7,060 7,180 6,990 509,643 3,586,245,895
제이에스티나 (026040) 1,652 -1 -.06 1,650 1,659 1,634 10,260 16,882,065
특수건설 (026150) 8,260 -240 -2.82 8,500 8,500 8,230 175,792 1,460,841,460
광진실업 (026910) 2,690 -35 -1.28 2,725 2,850 2,685 12,061 32,755,340
서울전자통신 (027040) 204 0 0 0 0 0 0 0
코리아나 (027050) 2,435 15 .62 2,420 2,440 2,410 112,278 271,637,545
아주IB투자 (027360) 2,330 10 .43 2,325 2,350 2,300 282,285 655,587,705
상보 (027580) 1,081 -8 -.73 1,084 1,102 1,071 229,766 248,724,524
팜스토리 (027710) 1,293 29 2.29 1,266 1,295 1,260 609,469 780,557,324
대성창투 (027830) 2,040 -35 -1.69 2,075 2,090 2,005 2,286,981 4,654,334,978
휴맥스홀딩스 (028080) 2,285 -15 -.65 2,310 2,325 2,260 39,250 89,596,935
HLB (028300) 57,100 200 .35 56,800 58,600 56,700 346,933 19,921,747,850
광무 (029480) 2,525 0 0 2,570 2,625 2,495 162,194 413,924,112
코엔텍 (029960) 8,930 0 0 8,940 8,940 8,930 5,164 46,143,800
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,600 200 .89 22,750 22,850 22,350 273,118 6,173,650,675
원익홀딩스 (030530) 4,320 -130 -2.92 4,475 4,550 4,305 3,137,620 13,939,857,951
양지사 (030960) 8,600 -90 -1.04 8,640 8,720 8,560 51,318 442,237,330
아이즈비전 (031310) 1,790 24 1.36 1,760 1,803 1,757 502,552 894,742,798
에스에이엠티 (031330) 2,815 5 .18 2,825 2,830 2,795 173,580 487,849,085
오스템 (031510) 1,088 -5 -.46 1,100 1,105 1,085 26,126 28,625,610
디에이치엑스컴퍼니 (031860) 1,321 -9 -.68 1,355 1,400 1,316 181,577 246,374,888
피에스케이홀딩스 (031980) 38,300 400 1.06 39,000 39,050 37,850 177,261 6,799,996,000
아즈텍WB (032080) 1,332 -31 -2.27 1,363 1,363 1,322 33,309 44,417,382
다우데이타 (032190) 13,650 290 2.17 13,510 13,860 13,390 210,127 2,871,099,090
삼일 (032280) 1,616 3 .19 1,648 1,648 1,540 190,578 307,473,936
한국파마 (032300) 14,300 130 .92 14,300 14,780 14,180 27,144 389,848,105
케이엠더블유 (032500) 8,720 -60 -.68 8,780 8,900 8,720 30,438 267,824,480
TJ미디어 (032540) 4,880 0 0 4,840 4,920 4,830 20,621 100,285,705
피델릭스 (032580) 1,290 3 .23 1,290 1,310 1,287 117,227 151,967,331
유비케어 (032620) 3,810 -20 -.52 3,835 3,850 3,805 152,378 582,606,583
소프트센 (032680) 349 1 .29 349 357 346 689,940 242,258,523
소프트센우 (032685) 7,290 120 1.67 7,210 7,290 7,210 50 362,020
삼진 (032750) 4,385 -15 -.34 4,405 4,410 4,360 14,790 64,903,020
엠젠솔루션 (032790) 1,226 -2 -.16 1,280 1,300 1,204 420,600 531,220,896
판타지오 (032800) 575 0 0 576 584 570 127,961 73,779,163
우리기술 (032820) 1,819 1 .06 1,822 1,838 1,803 2,732,438 4,969,247,170
비트컴퓨터 (032850) 5,340 -80 -1.48 5,420 5,430 5,310 148,491 796,428,290
더라미 (032860) 1,450 20 1.4 1,430 1,479 1,409 122,159 175,778,414
원익 (032940) 3,830 -10 -.26 3,880 3,895 3,820 53,806 207,484,735
동일기연 (032960) 10,750 70 .66 10,680 10,800 10,650 2,456 26,287,120
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 874 17 1.98 870 876 861 24,468 21,271,518
제룡전기 (033100) 33,250 -200 -.6 34,400 34,500 32,950 224,129 7,510,250,225
디지틀조선 (033130) 1,684 -3 -.18 1,678 1,711 1,675 74,952 126,855,024
엠케이전자 (033160) 8,190 50 .61 8,060 8,300 8,040 156,119 1,276,947,545
시그네틱스 (033170) 696 1 .14 704 706 691 167,318 116,883,190
모아텍 (033200) 2,900 60 2.11 2,810 2,900 2,775 5,282 14,834,323
인성정보 (033230) 2,330 30 1.3 2,330 2,365 2,295 2,401,709 5,584,377,875
코웰패션 (033290) 2,065 25 1.23 2,040 2,080 2,025 61,422 126,401,785
엠투엔 (033310) 1,966 -9 -.46 2,025 2,025 1,966 56,814 112,409,818
제이씨현시스템 (033320) 5,790 40 .7 5,870 6,040 5,680 1,064,122 6,250,094,645
좋은사람들 (033340) 823 -15 -1.79 844 852 820 684,677 566,814,603
동성화인텍 (033500) 24,400 350 1.46 24,100 24,500 23,300 586,725 14,186,266,025
파라텍 (033540) 1,479 46 3.21 1,433 1,494 1,433 376,163 551,814,611
블루콤 (033560) 3,620 20 .56 3,685 3,685 3,565 48,354 174,914,305
네패스 (033640) 7,140 10 .14 7,240 7,310 7,140 55,057 396,782,980
피노 (033790) 5,690 270 4.98 5,400 5,840 5,400 131,066 742,155,780
티비씨 (033830) 766 8 1.06 759 768 754 155,889 118,448,212
해성산업 (034810) 6,510 30 .46 6,510 6,550 6,460 8,936 58,039,605
해성산업1우 (03481K) 7,020 -70 -.99 7,080 7,340 7,020 7,667 54,738,070
조아제약 (034940) 1,055 -1 -.09 1,063 1,067 1,050 19,293 20,420,412
한국기업평가 (034950) 90,300 400 .44 89,900 90,500 89,600 2,672 240,531,050
그래디언트 (035080) 14,430 300 2.12 14,190 14,440 14,100 34,193 489,885,120
프럼파스트 (035200) 4,700 50 1.08 4,655 4,800 4,455 278,163 1,278,157,117
골드앤에스 (035290) 449 -6 -1.32 455 460 446 133,764 60,255,574
기산텔레콤 (035460) 2,145 0 0 2,180 2,205 2,145 32,155 69,779,355
KG이니시스 (035600) 8,870 20 .23 8,900 8,900 8,810 33,616 297,950,350
솔본 (035610) 3,840 50 1.32 3,795 3,840 3,790 56,985 217,407,492
바른손이앤에이 (035620) 403 -4 -.98 407 410 403 81,750 33,149,100
CJ ENM (035760) 56,200 100 .18 56,300 56,600 55,600 79,436 4,458,184,600
이지홀딩스 (035810) 3,675 70 1.94 3,600 3,695 3,585 258,671 944,077,824
서희건설 (035890) 1,644 -45 -2.66 1,690 1,699 1,641 364,246 603,379,611
JYP Ent. (035900) 67,900 600 .89 67,200 68,400 67,100 236,892 16,098,725,150
예림당 (036000) 2,615 115 4.6 2,555 2,620 2,520 121,881 315,221,213
아비코전자 (036010) 5,220 -30 -.57 5,290 5,350 5,210 28,204 149,148,515
케이티알파 (036030) 3,995 5 .13 3,995 4,025 3,980 28,150 112,491,828
위지트 (036090) 687 -4 -.58 695 697 680 234,062 161,021,755
서울평가정보 (036120) 2,265 -35 -1.52 2,300 2,320 2,252 101,703 230,988,002
에이치엠넥스 (036170) 966 14 1.47 952 981 952 148,067 143,079,031
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 26,300 -150 -.57 26,600 26,700 26,150 4,070 107,492,925
유니셈 (036200) 6,220 90 1.47 6,200 6,290 6,130 100,068 621,421,365
오상헬스케어 (036220) 15,650 260 1.69 15,390 15,930 15,260 53,725 842,353,425
대성미생물 (036480) 8,460 300 3.68 8,200 8,590 8,140 24,853 208,130,110
SFA반도체 (036540) 3,110 5 .16 3,180 3,190 3,105 258,013 810,367,846
KZ정밀 (036560) 12,170 90 .75 12,170 12,170 11,970 12,787 154,031,380
감성코퍼레이션 (036620) 3,940 60 1.55 3,865 3,950 3,845 452,846 1,775,013,181
세종텔레콤 (036630) 3,700 -55 -1.46 3,755 3,830 3,660 110,627 408,051,667
HRS (036640) 5,140 -110 -2.1 5,230 5,270 5,130 125,790 653,355,145
삼양케이씨아이 (036670) 6,470 60 .94 6,400 6,510 6,370 32,091 207,101,330
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,503 60 4.16 1,435 1,504 1,435 119,470 177,249,695
나이스정보통신 (036800) 19,090 100 .53 18,990 19,090 18,800 5,762 109,187,460
에프에스티 (036810) 18,850 -10 -.05 19,000 19,250 18,850 51,971 988,945,050
솔브레인홀딩스 (036830) 32,650 1000 3.16 32,200 33,300 31,800 53,235 1,744,227,300
진성티이씨 (036890) 9,620 190 2.01 9,430 9,670 9,410 137,953 1,320,958,680
주성엔지니어링 (036930) 35,150 -500 -1.4 36,750 37,600 35,000 813,656 29,334,760,825
파워넷 (037030) 2,230 5 .22 2,230 2,255 2,215 54,024 120,695,396
파세코 (037070) 7,010 -420 -5.65 7,530 7,530 6,800 212,051 1,501,187,520
한국팩키지 (037230) 1,927 -49 -2.48 1,977 1,989 1,906 233,788 451,408,862
인지디스플레 (037330) 1,326 15 1.14 1,312 1,344 1,312 6,253 8,257,120
성도이엔지 (037350) 4,330 -10 -.23 4,340 4,345 4,305 34,281 148,293,441
EG (037370) 6,260 -170 -2.64 6,530 6,530 6,260 23,460 148,597,345
우리엔터프라이즈 (037400) 1,055 -6 -.57 1,061 1,064 1,044 73,636 77,382,988
희림 (037440) 5,530 -10 -.18 5,540 5,600 5,500 121,264 672,514,325
삼지전자 (037460) 10,860 160 1.5 10,710 10,860 10,640 42,263 455,779,085
쎄니트 (037760) 1,600 0 0 1,601 1,601 1,591 10,411 16,633,749
엘컴텍 (037950) 1,010 -7 -.69 1,015 1,023 1,009 606,760 614,661,800
제일테크노스 (038010) 6,690 140 2.14 6,550 6,710 6,470 41,880 276,963,415
루멘스 (038060) 876 1 .11 877 899 870 38,693 34,071,245
서린바이오 (038070) 7,340 80 1.1 7,240 7,550 7,240 187,178 1,385,609,910
에코플라스틱 (038110) 3,030 60 2.02 3,010 3,295 2,960 8,617,290 27,233,657,831
마크로젠 (038290) 15,750 -50 -.32 15,800 15,920 15,720 8,024 126,840,200
레드캡투어 (038390) 11,310 170 1.53 11,150 11,340 11,080 55,859 628,947,440
바이오스마트 (038460) 3,945 -5 -.13 4,000 4,230 3,855 4,593,714 18,607,808,944
삼표시멘트 (038500) 3,210 -15 -.47 3,225 3,235 3,175 109,490 350,084,266
케이바이오 (038530) 255 3 1.19 253 257 253 314,180 79,922,682
상상인 (038540) 1,800 -3 -.17 1,845 1,845 1,775 50,064 90,191,876
위즈코프 (038620) 765 -39 -4.85 798 798 758 1,668,468 1,287,128,092
에스넷 (038680) 4,510 -10 -.22 4,520 4,535 4,480 133,140 599,437,761
에코바이오 (038870) 4,360 -110 -2.46 4,350 4,450 4,340 268,350 1,176,498,155
아이에이 (038880) 203 -2 -.98 207 211 201 1,030,145 212,218,954
파인디지털 (038950) 3,490 100 2.95 3,390 3,505 3,370 3,307 11,340,100
현대에이치티 (039010) 7,430 -370 -4.74 7,800 7,800 7,370 66,710 498,661,290
이건홀딩스 (039020) 4,245 -10 -.24 4,255 4,270 4,190 77,615 327,607,275
이오테크닉스 (039030) 130,600 3800 3 130,500 131,900 127,400 118,746 15,429,201,100
오스코텍 (039200) 26,500 1050 4.13 25,550 26,850 25,550 108,923 2,877,790,650
경남스틸 (039240) 3,275 90 2.83 3,220 3,395 3,185 3,263,047 10,679,853,131
인포뱅크 (039290) 6,590 -10 -.15 6,560 6,680 6,550 11,847 78,135,890
세중 (039310) 1,545 -1 -.06 1,564 1,580 1,526 61,511 95,936,138
한국경제TV (039340) 5,740 -20 -.35 5,760 5,770 5,680 5,431 31,133,900
케이엘넷 (039420) 2,600 -15 -.57 2,600 2,640 2,600 30,502 79,600,405
에스티아이 (039440) 21,850 200 .92 22,250 22,300 21,450 126,224 2,746,834,500
다산네트웍스 (039560) 2,865 25 .88 2,915 2,915 2,830 48,906 139,720,248
화성밸브 (039610) 10,390 220 2.16 10,200 10,410 10,170 143,245 1,479,453,205
한국정보공학 (039740) 3,010 5 .17 3,005 3,025 2,975 14,209 42,650,698
오로라 (039830) 6,030 -80 -1.31 6,140 6,240 5,990 5,235 31,854,330
디오 (039840) 20,700 400 1.97 20,300 20,900 20,150 65,441 1,352,569,925
나노엔텍 (039860) 3,450 35 1.02 3,415 3,480 3,410 76,344 262,948,890
폴라리스AI (039980) 2,810 -140 -4.75 3,155 3,300 2,790 11,828,460 36,514,365,638
누리플렉스 (040160) 2,980 -55 -1.81 3,050 3,100 2,970 44,486 134,122,551
YTN (040300) 3,195 -10 -.31 3,220 3,440 3,195 1,394,522 4,630,542,833
크레오에스지 (040350) 550 36 7 509 559 508 830,398 446,663,908
정상제이엘에스 (040420) 6,010 10 .17 5,990 6,010 5,980 16,459 98,783,845
SG&G (040610) 1,602 2 .13 1,600 1,606 1,596 42,250 67,635,652
아이씨디 (040910) 4,080 5 .12 3,925 4,135 3,925 34,592 140,494,445
폴라리스오피스 (041020) 5,780 -280 -4.62 6,130 6,170 5,770 1,216,087 7,177,268,275
우리기술투자 (041190) 7,250 -80 -1.09 7,330 7,350 7,180 474,659 3,438,421,970
현대에버다임 (041440) 9,250 250 2.78 9,020 9,260 8,980 268,116 2,448,779,200
한국전자인증 (041460) 3,815 65 1.73 3,755 3,825 3,725 175,975 667,819,827
에스엠 (041510) 121,100 1200 1 118,300 122,300 117,200 142,385 17,193,099,650
이엘씨 (041520) 6,630 30 .45 6,670 6,670 6,560 9,764 64,601,060
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,900 300 1.27 23,600 23,900 23,400 19,483 461,660,450
폴라리스AI파마 (041910) 7,510 -110 -1.44 7,740 8,020 7,300 1,066,391 8,202,273,370
메디아나 (041920) 5,910 150 2.6 5,720 5,920 5,720 48,835 285,650,620
동아화성 (041930) 5,620 0 0 5,620 5,650 5,590 5,841 32,765,570
코미팜 (041960) 6,260 200 3.3 6,060 6,260 5,950 258,910 1,572,812,525
카페24 (042000) 47,600 150 .32 48,250 48,550 47,600 396,527 19,030,726,400
케이피엠테크 (042040) 240 0 0 241 243 239 133,179 31,954,126
에스씨디 (042110) 1,458 13 .9 1,442 1,467 1,442 161,761 235,442,255
비츠로테크 (042370) 7,560 10 .13 7,600 7,610 7,510 60,207 455,030,410
네오위즈홀딩스 (042420) 21,450 50 .23 21,300 21,900 21,000 9,409 199,988,800
링네트 (042500) 4,365 -25 -.57 4,390 4,390 4,330 16,103 70,238,440
라온시큐어 (042510) 9,540 -180 -1.85 9,720 9,800 9,530 37,559 363,203,300
한스바이오메드 (042520) 7,250 80 1.12 7,160 7,260 7,140 20,784 149,737,110
새로닉스 (042600) 8,120 -10 -.12 8,190 8,240 8,000 8,062 65,136,265
상지건설 (042940) 44,700 -2050 -4.39 50,400 55,400 44,650 3,347,600 167,371,598,525
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 2,620 130 5.22 2,490 2,650 2,405 185,646 469,257,380
바텍 (043150) 20,350 300 1.5 20,300 20,500 20,100 13,228 268,729,975
파루 (043200) 733 169 29.96 566 733 564 9,228,766 6,291,221,799
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,183 -27 -2.23 1,197 1,218 1,178 326,210 390,062,207
에쎈테크 (043340) 546 -14 -2.5 560 566 534 180,594 97,862,148
디지아이 (043360) 2,065 55 2.74 2,050 2,070 2,035 10,814 22,213,167
피에이치에이 (043370) 10,120 -50 -.49 10,190 10,210 10,100 16,765 170,207,715
웰킵스하이텍 (043590) 635 -9 -1.4 664 676 634 105,360 68,219,289
KT지니뮤직 (043610) 2,125 -20 -.93 2,155 2,155 2,100 73,681 156,243,142
국순당 (043650) 4,660 70 1.53 4,610 4,690 4,580 57,303 265,459,004
서울리거 (043710) 695 7 1.02 688 717 688 39,366 27,190,060
자연과환경 (043910) 762 -5 -.65 768 772 756 1,374,981 1,046,156,168
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 788 -37 -4.48 825 826 780 519,817 413,751,045
위닉스 (044340) 6,020 -30 -.5 6,100 6,100 5,960 18,403 110,839,450
빌리언스 (044480) 462 9 1.99 454 475 448 258,777 119,430,173
태웅 (044490) 15,590 -260 -1.64 15,860 15,860 15,330 57,224 886,528,080
에이치케이 (044780) 1,201 10 .84 1,191 1,224 1,190 59,711 72,002,453
이글벳 (044960) 4,900 605 14.09 4,295 5,090 4,265 3,311,981 15,839,235,098
에이치엔에스하이텍 (044990) 16,750 -240 -1.41 17,090 17,090 16,690 20,388 344,634,975
오공 (045060) 2,530 20 .8 2,510 2,540 2,510 9,580 24,238,085
한양이엔지 (045100) 16,420 50 .31 16,450 16,530 16,390 16,190 265,983,040
성우테크론 (045300) 2,785 20 .72 2,780 2,825 2,740 29,456 81,719,391
토탈소프트 (045340) 7,000 -380 -5.15 7,380 7,380 6,950 162,362 1,148,866,970
대아티아이 (045390) 4,090 -15 -.37 4,125 4,200 4,020 773,088 3,168,231,175
정원엔시스 (045510) 966 0 0 976 977 948 40,662 39,044,681
크린앤사이언스 (045520) 4,325 55 1.29 4,270 4,365 4,270 7,507 32,460,665
에이텍 (045660) 25,750 -1150 -4.28 26,750 26,950 25,600 152,951 4,019,934,225
코아시아 (045970) 3,130 -10 -.32 3,145 3,245 3,105 16,578 52,286,095
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,520 120 5 2,415 2,535 2,410 491,609 1,225,761,185
HLB파나진 (046210) 2,010 0 0 2,010 2,040 1,995 43,650 87,908,331
백금T&A (046310) 2,795 65 2.38 2,730 2,805 2,715 74,844 206,728,428
삼화네트웍스 (046390) 1,248 15 1.22 1,229 1,254 1,228 51,282 63,651,758
KG모빌리언스 (046440) 4,380 10 .23 4,350 4,400 4,350 25,701 112,315,490
서울반도체 (046890) 6,780 50 .74 6,820 6,870 6,770 124,249 847,130,370
우원개발 (046940) 3,195 -630 -16.47 3,695 3,995 3,160 4,603,821 16,593,828,955
우리로 (046970) 1,445 -51 -3.41 1,504 1,508 1,445 2,384,848 3,516,838,901
한빛소프트 (047080) 1,323 -14 -1.05 1,333 1,354 1,283 42,029 55,667,209
파워로직스 (047310) 4,680 30 .65 4,675 4,720 4,630 61,645 289,169,723
이스트소프트 (047560) 20,850 -850 -3.92 21,600 21,900 20,700 262,379 5,571,352,275
코데즈컴바인 (047770) 1,682 -11 -.65 1,667 1,708 1,665 52,329 87,883,281
초록뱀미디어 (047820) 4,700 -35 -.74 4,735 4,760 4,645 88,405 413,758,507
HLB제약 (047920) 20,500 100 .49 20,400 21,000 20,250 91,694 1,889,061,100
현대바이오 (048410) 10,410 -90 -.86 10,510 10,620 10,400 111,681 1,172,020,510
유라테크 (048430) 12,100 -180 -1.47 12,300 12,500 11,820 451,129 5,486,265,725
대동스틸 (048470) 4,500 25 .56 4,475 4,525 4,400 88,383 395,945,612
인트론바이오 (048530) 4,000 -15 -.37 4,015 4,050 3,990 33,497 134,481,102
SM C&C (048550) 1,442 -17 -1.17 1,449 1,475 1,442 182,463 265,232,593
TPC (048770) 1,998 18 .91 2,030 2,045 1,981 29,999 60,146,479
엔피케이 (048830) 1,083 1 .09 1,088 1,090 1,081 19,130 20,754,268
시너지이노베이션 (048870) 2,875 -30 -1.03 2,910 2,935 2,865 194,968 565,107,088
대원미디어 (048910) 10,650 -90 -.84 10,760 10,780 10,530 46,073 487,370,645
인탑스 (049070) 16,520 20 .12 16,530 16,890 16,520 42,938 715,945,600
기가레인 (049080) 526 5 .96 525 531 521 73,066 38,375,880
파인디앤씨 (049120) 996 -4 -.4 1,009 1,009 994 5,261 5,244,555
셀루메드 (049180) 938 -5 -.53 943 972 931 286,953 270,687,232
코메론 (049430) 9,590 60 .63 9,600 9,610 9,500 14,436 137,811,215
SGA (049470) 393 -2 -.51 395 409 392 244,182 97,420,533
오픈베이스 (049480) 2,570 -5 -.19 2,590 2,615 2,545 146,664 379,014,810
유아이엘 (049520) 3,920 -50 -1.26 3,980 4,030 3,905 85,693 340,400,590
잉크테크 (049550) 3,650 -30 -.82 3,755 3,755 3,640 2,190 8,062,865
재영솔루텍 (049630) 900 -6 -.66 909 920 896 351,523 317,727,023
고려신용정보 (049720) 10,310 30 .29 10,280 10,420 10,200 66,406 686,585,260
승일 (049830) 7,900 -80 -1 8,000 8,100 7,900 1,468 11,727,270
미래컴퍼니 (049950) 19,450 730 3.9 18,780 22,600 18,780 375,289 7,751,323,380
쎌바이오텍 (049960) 12,670 30 .24 12,640 12,730 12,500 6,401 80,758,610
비케이홀딩스 (050090) 744 -31 -4 779 790 741 47,515 36,067,435
캠시스 (050110) 699 1 .14 698 705 696 99,540 69,487,487
ES큐브 (050120) 2,400 -115 -4.57 2,485 2,535 2,400 5,270 12,915,434
에스폴리텍 (050760) 1,931 32 1.69 1,900 1,950 1,900 29,128 56,035,683
아세아텍 (050860) 2,040 25 1.24 2,030 2,040 2,010 21,286 43,165,811
쏠리드 (050890) 7,180 -160 -2.18 7,300 7,320 7,100 520,357 3,761,936,805
수산아이앤티 (050960) 14,840 -200 -1.33 15,190 15,190 14,770 41,264 613,078,750
지어소프트 (051160) 10,260 -180 -1.72 10,450 10,450 10,150 135,036 1,388,553,030
토비스 (051360) 15,850 670 4.41 15,330 15,980 15,260 94,858 1,492,173,370
인터플렉스 (051370) 8,670 140 1.64 8,620 8,730 8,570 49,746 430,089,715
피씨디렉트 (051380) 2,470 5 .2 2,480 2,490 2,460 23,783 58,869,790
YW (051390) 3,715 0 0 3,715 3,730 3,715 6,053 22,510,440
나라엠앤디 (051490) 4,100 10 .24 4,100 4,125 4,050 28,251 115,741,976
CJ프레시웨이 (051500) 25,450 -100 -.39 25,700 25,700 24,550 42,777 1,075,055,600
큐로홀딩스 (051780) 730 0 0 730 744 711 101,769 73,796,090
중앙첨단소재 (051980) 3,695 -55 -1.47 3,890 3,945 3,670 678,132 2,568,911,705
에스티큐브 (052020) 5,590 10 .18 5,580 5,750 5,550 143,277 807,009,820
iMBC (052220) 4,625 210 4.76 4,420 5,270 4,370 18,956,754 93,338,487,184
현대바이오랜드 (052260) 4,380 25 .57 4,340 4,395 4,330 32,718 142,860,850
오션인더블유 (052300) 2,640 -40 -1.49 2,725 2,725 2,635 39,083 103,984,562
코텍 (052330) 9,740 40 .41 9,720 9,780 9,630 33,850 327,770,370
코나아이 (052400) 43,900 -1100 -2.44 45,050 45,050 42,700 378,632 16,669,513,900
오성첨단소재 (052420) 1,403 -7 -.5 1,410 1,423 1,399 374,784 527,094,996
아이크래프트 (052460) 2,210 -35 -1.56 2,230 2,250 2,190 42,771 94,677,375
한네트 (052600) 4,340 -60 -1.36 4,400 4,455 4,310 220,970 963,859,873
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 8,550 500 6.21 8,100 8,630 7,850 262,141 2,173,227,855
아이톡시 (052770) 893 -51 -5.4 945 980 870 319,093 286,787,366
액토즈소프트 (052790) 6,510 20 .31 6,520 6,550 6,450 6,122 39,648,210
아이앤씨 (052860) 1,858 31 1.7 1,827 1,872 1,815 21,593 39,866,838
KX하이텍 (052900) 927 17 1.87 919 931 911 106,099 97,816,709
바이넥스 (053030) 15,840 1230 8.42 14,730 16,000 14,730 458,612 7,162,872,335
지에스이 (053050) 2,700 25 .93 2,665 2,710 2,665 89,539 240,150,630
세동 (053060) 1,092 -1 -.09 1,093 1,097 1,083 63,432 68,911,064
케이엔솔 (053080) 11,890 30 .25 12,040 12,040 11,800 23,052 274,543,120
프리엠스 (053160) 10,310 -630 -5.76 10,650 10,720 10,170 109,621 1,134,629,415
금강철강 (053260) 4,230 -20 -.47 4,250 4,250 4,220 4,147 17,544,025
구영테크 (053270) 2,260 -40 -1.74 2,340 2,340 2,250 76,035 172,569,405
예스24 (053280) 4,315 30 .7 4,325 4,335 4,290 34,099 147,108,615
NE능률 (053290) 2,710 0 0 2,710 2,750 2,630 92,060 247,824,751
한국정보인증 (053300) 5,560 120 2.21 5,440 5,850 5,440 6,923,425 39,119,731,065
이니텍 (053350) 8,540 -190 -2.18 8,510 8,860 8,510 24,126 209,420,710
세코닉스 (053450) 5,610 -20 -.36 5,640 5,680 5,550 59,181 331,337,290
웹케시 (053580) 16,240 -990 -5.75 17,090 17,200 16,170 1,030,738 16,994,808,245
프로텍 (053610) 24,350 -150 -.61 24,700 24,950 24,250 22,679 555,073,000
태양 (053620) 6,660 20 .3 6,670 6,700 6,590 1,845 12,249,460
삼보모터스 (053700) 4,150 -25 -.6 4,175 4,180 4,130 42,027 174,496,221
안랩 (053800) 63,400 0 0 63,400 63,800 62,800 38,824 2,451,405,200
경남제약 (053950) 654 -7 -1.06 662 666 652 273,565 180,029,733
오상자이엘 (053980) 3,400 30 .89 3,370 3,430 3,365 28,510 96,899,810
한국컴퓨터 (054040) 4,825 30 .63 4,795 4,825 4,755 34,893 166,867,246
농우바이오 (054050) 7,730 -20 -.26 7,790 7,820 7,660 33,688 260,280,790
삼진엘앤디 (054090) 798 6 .76 792 810 790 29,294 23,309,344
메디콕스 (054180) 104 -11 -9.57 117 124 103 10,171,947 1,108,311,173
이랜텍 (054210) 5,060 0 0 5,030 5,110 4,985 22,150 111,998,615
비츠로시스 (054220) 329 0 0 330 331 325 73,640 24,146,588
팬스타엔터프라이즈 (054300) 693 -34 -4.68 742 743 689 2,315,793 1,631,460,037
케이피티유 (054410) 3,455 20 .58 3,450 3,460 3,320 25,951 87,831,160
텔레칩스 (054450) 14,170 -30 -.21 14,500 14,500 14,120 47,861 683,074,575
삼영엠텍 (054540) 5,370 -120 -2.19 5,430 5,600 5,310 228,495 1,238,547,380
APS (054620) 5,300 10 .19 5,300 5,370 5,250 34,978 184,811,830
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,910 70 1.02 6,860 6,930 6,800 42,246 289,538,160
키이스트 (054780) 4,290 -40 -.92 4,395 4,395 4,250 26,679 113,818,465
아이디스홀딩스 (054800) 9,100 20 .22 9,080 9,130 8,990 12,086 109,444,500
한컴위드 (054920) 2,800 -30 -1.06 2,820 2,835 2,785 30,192 84,665,420
유신 (054930) 24,050 0 0 24,050 24,400 23,700 21,026 503,946,750
엑사이엔씨 (054940) 815 3 .37 805 820 803 73,739 59,513,237
제이브이엠 (054950) 23,700 300 1.28 23,450 23,800 23,450 26,817 634,040,025
유진로봇 (056080) 12,510 2880 29.91 12,180 12,510 11,660 9,093,176 111,387,441,295
시지메드텍 (056090) 978 12 1.24 967 1,029 966 993,917 992,213,717
에스에프에이 (056190) 22,100 -50 -.23 22,150 22,400 21,800 65,160 1,443,969,500
코위버 (056360) 5,750 10 .17 5,720 5,830 5,720 91,423 528,359,035
신화인터텍 (056700) 1,820 -30 -1.62 1,887 1,887 1,765 49,600 89,996,264
CNT85 (056730) 793 44 5.87 750 945 750 2,329,829 2,010,256,392
YBM넷 (057030) 4,760 -750 -13.61 5,330 5,370 4,675 1,753,396 8,638,432,061
옴니시스템 (057540) 1,028 50 5.11 986 1,030 978 2,351,067 2,374,289,435
티사이언티픽 (057680) 886 -22 -2.42 907 919 884 269,778 242,324,628
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,200 243 12.42 1,960 2,385 1,960 1,796,950 4,022,642,634
KNN (058400) 777 0 0 775 785 775 367,152 286,749,839
한주에이알티 (058450) 1,164 -52 -4.28 1,215 1,249 1,091 291,630 332,797,711
리노공업 (058470) 40,400 2300 6.04 39,150 40,850 38,300 663,918 26,403,820,450
에스피지 (058610) 25,300 -100 -.39 25,750 26,300 25,050 329,392 8,486,372,075
엠게임 (058630) 5,110 -10 -.2 5,160 5,160 5,100 86,232 442,549,055
CMG제약 (058820) 2,300 -5 -.22 2,300 2,420 2,300 1,809,192 4,230,568,277
엠로 (058970) 54,200 300 .56 55,100 56,000 54,100 45,201 2,488,775,050
미코 (059090) 11,290 -200 -1.74 11,680 11,680 11,110 245,210 2,799,486,595
아이컴포넌트 (059100) 5,310 -70 -1.3 5,380 5,380 5,310 8,454 45,139,425
아진엑스텍 (059120) 7,340 30 .41 7,310 7,500 7,300 71,159 527,644,340
메타바이오메드 (059210) 5,340 60 1.14 5,310 5,410 5,240 1,377,286 7,327,024,925
해성에어로보틱스 (059270) 6,500 110 1.72 6,390 6,630 6,350 201,066 1,306,347,260
인선이엔티 (060150) 5,380 110 2.09 5,270 5,400 5,250 63,593 340,333,895
소니드 (060230) 487 -22 -4.32 516 516 478 686,059 337,073,395
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,790 -150 -1.89 7,960 7,960 7,770 40,290 316,278,820
뉴보텍 (060260) 1,609 -91 -5.35 1,695 1,699 1,609 437,975 712,709,391
큐렉소 (060280) 9,600 230 2.45 9,430 9,700 9,370 336,064 3,222,870,460
3S (060310) 2,330 -30 -1.27 2,395 2,415 2,330 530,984 1,253,803,520
LS마린솔루션 (060370) 19,170 920 5.04 18,250 19,300 18,250 471,549 8,937,017,960
동양에스텍 (060380) 1,350 -8 -.59 1,365 1,371 1,350 21,922 29,882,897
국일신동 (060480) 1,726 12 .7 1,727 1,727 1,714 7,211 12,394,838
에스에이티 (060540) 1,403 0 0 1,403 1,414 1,400 112,174 157,439,045
홈센타홀딩스 (060560) 858 12 1.42 846 859 846 112,895 96,254,968
드림어스컴퍼니 (060570) 1,704 4 .24 1,685 1,710 1,666 76,404 128,761,827
씨티씨바이오 (060590) 6,760 20 .3 6,710 6,810 6,660 36,423 245,368,920
KH바텍 (060720) 9,760 150 1.56 9,610 9,760 9,540 68,361 660,405,000
영림원소프트랩 (060850) 5,490 -70 -1.26 5,580 5,590 5,440 35,621 195,666,350
DGP (060900) 1,386 -2 -.14 1,388 1,396 1,374 22,902 31,748,885
알에프텍 (061040) 3,470 -45 -1.28 3,490 3,625 3,445 94,249 330,600,565
화일약품 (061250) 1,088 -8 -.73 1,086 1,096 1,071 258,685 280,187,623
LB세미콘 (061970) 3,465 15 .43 3,470 3,520 3,430 56,184 194,916,615
한국첨단소재 (062970) 5,000 -30 -.6 5,010 5,100 4,950 770,052 3,895,004,890
컴투스홀딩스 (063080) 21,850 -100 -.46 21,950 22,350 21,400 34,978 764,635,950
서울옥션 (063170) 8,390 -90 -1.06 8,490 8,550 8,240 248,624 2,077,845,485
SM Life Design (063440) 1,485 -8 -.54 1,500 1,500 1,476 101,070 149,994,995
NICE인프라 (063570) 5,170 -70 -1.34 5,240 5,240 5,150 37,644 195,020,970
이엘피 (063760) 2,185 30 1.39 2,155 2,300 2,135 9,720 21,097,300
인크레더블버즈 (064090) 3,940 -245 -5.85 4,180 4,180 3,775 279,468 1,099,999,871
홈캐스트 (064240) 2,660 -15 -.56 2,675 2,750 2,645 68,245 183,517,060
다날 (064260) 3,040 5 .16 3,070 3,215 3,025 1,681,687 5,239,247,044
인텍플러스 (064290) 9,650 10 .1 9,800 9,840 9,540 28,264 272,838,835
브리지텍 (064480) 5,350 60 1.13 5,260 5,370 5,240 50,448 268,109,780
테크엘 (064520) 2,345 25 1.08 2,320 2,355 2,300 7,836 18,184,775
바이오니아 (064550) 16,820 -240 -1.41 17,050 17,320 16,780 74,420 1,265,956,455
티씨케이 (064760) 94,000 -200 -.21 96,000 96,200 92,400 34,353 3,234,679,300
포니링크 (064800) 1,052 -12 -1.13 1,064 1,091 1,041 570,884 605,704,485
케이프 (064820) 6,700 100 1.52 6,540 6,770 6,530 47,302 315,019,400
에프앤가이드 (064850) 6,820 40 .59 6,780 6,820 6,740 8,427 57,121,770
지엔코 (065060) 128 0 0 0 0 0 0 0
탑엔지니어링 (065130) 4,155 -55 -1.31 4,210 4,280 4,130 15,982 66,571,355
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 949 5 .53 945 953 933 67,753 64,082,747
신성델타테크 (065350) 59,300 700 1.19 58,800 60,000 58,600 71,253 4,224,725,250
위세아이텍 (065370) 9,600 -360 -3.61 10,080 10,190 9,560 201,155 1,968,565,420
에스아이리소스 (065420) 275 7 2.61 274 300 268 3,677,148 1,044,665,383
이루온 (065440) 1,559 -20 -1.27 1,585 1,585 1,556 230,234 361,438,124
빅텍 (065450) 4,120 -45 -1.08 4,120 4,140 4,090 131,034 539,164,061
오리엔트정공 (065500) 10,030 -450 -4.29 10,480 10,580 9,900 4,164,984 42,171,670,135
휴비츠 (065510) 7,440 20 .27 7,460 7,470 7,400 12,607 93,672,255
와이어블 (065530) 1,305 -1 -.08 1,307 1,308 1,300 10,314 13,428,016
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 216 -3 -1.37 217 220 211 492,161 105,788,466
안트로젠 (065660) 22,200 -1000 -4.31 23,200 23,400 22,150 47,192 1,073,721,550
우주일렉트로 (065680) 31,800 2500 8.53 29,700 32,250 28,500 189,898 5,920,291,100
파커스 (065690) 1,130 14 1.25 1,280 1,280 1,121 74,796 88,638,153
서호전기 (065710) 24,500 600 2.51 23,900 24,500 23,900 7,719 187,296,450
CS (065770) 1,692 -63 -3.59 1,755 1,755 1,680 167,502 286,163,901
웰크론 (065950) 2,165 -25 -1.14 2,200 2,215 2,155 71,224 155,874,786
하츠 (066130) 5,460 -10 -.18 5,500 5,510 5,430 25,470 139,096,130
큐에스아이 (066310) 8,590 80 .94 8,470 8,670 8,470 19,681 168,786,360
체리부로 (066360) 791 -30 -3.65 821 823 786 170,076 135,813,533
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,485 50 3.48 1,497 1,498 1,413 231,152 338,898,046
우수AMS (066590) 3,100 0 0 3,100 3,125 3,005 83,263 257,382,705
국보디자인 (066620) 17,440 -40 -.23 17,690 17,690 17,370 5,317 92,928,780
디티씨 (066670) 3,145 35 1.13 3,130 3,160 3,080 12,326 38,427,865
테라젠이텍스 (066700) 3,020 -10 -.33 3,030 3,035 2,995 67,310 202,263,180
씨씨에스 (066790) 1,192 0 0 1,199 1,210 1,185 412,408 492,668,962
디에이피 (066900) 2,590 0 0 2,615 2,615 2,535 30,535 78,388,340
손오공 (066910) 737 23 3.22 715 746 705 609,197 441,843,246
한성크린텍 (066980) 1,489 -51 -3.31 1,542 1,556 1,471 840,517 1,259,144,600
조이시티 (067000) 1,662 1 .06 1,670 1,680 1,652 42,506 70,610,574
이씨에스 (067010) 2,945 30 1.03 2,915 2,960 2,895 17,986 52,637,192
대화제약 (067080) 15,150 520 3.55 14,870 15,320 14,760 320,085 4,824,961,380
SOOP (067160) 85,900 1100 1.3 85,100 87,000 84,700 51,586 4,448,098,600
오텍 (067170) 2,545 25 .99 2,530 2,565 2,475 48,496 122,306,024
멀티캠퍼스 (067280) 33,850 -600 -1.74 34,500 34,500 33,850 11,220 381,427,700
JW신약 (067290) 1,582 15 .96 1,568 1,617 1,535 207,369 330,103,249
하나마이크론 (067310) 11,650 -180 -1.52 12,090 12,090 11,550 624,668 7,362,851,810
선바이오 (067370) 7,890 140 1.81 7,510 7,900 7,510 13,732 109,366,920
아스트 (067390) 570 3 .53 570 576 562 543,812 309,967,707
엔브이에이치코리아 (067570) 2,175 20 .93 2,155 2,175 2,145 45,551 98,199,707
HLB생명과학 (067630) 6,440 40 .63 6,400 6,560 6,390 210,939 1,366,049,955
로지시스 (067730) 3,215 -65 -1.98 3,300 3,315 3,100 80,986 260,733,935
세진티에스 (067770) 2,395 -15 -.62 2,410 2,415 2,375 10,950 26,310,015
와이엔텍 (067900) 6,540 40 .62 6,550 6,560 6,510 21,449 140,167,760
이글루 (067920) 5,560 40 .72 5,520 5,580 5,510 38,253 212,649,705
도이치모터스 (067990) 4,640 5 .11 4,640 4,695 4,625 60,264 280,362,366
팬엔터테인먼트 (068050) 2,250 -20 -.88 2,275 2,280 2,245 167,599 379,072,702
케이웨더 (068100) 3,840 240 6.67 3,600 3,900 3,570 387,076 1,453,555,058
다원시스 (068240) 8,650 -50 -.57 8,830 8,840 8,650 64,492 563,882,230
일신바이오 (068330) 1,130 95 9.18 1,036 1,331 1,035 14,130,725 17,242,841,992
셀트리온제약 (068760) 47,000 300 .64 47,050 47,600 46,950 51,584 2,440,855,300
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,570 -50 -.66 7,550 7,630 7,550 11,684 88,613,440
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,530 390 2.76 14,030 14,650 14,030 77,868 1,121,361,405
누리플랜 (069140) 1,616 26 1.64 1,598 1,629 1,597 33,741 54,424,820
유아이디 (069330) 1,301 45 3.58 1,270 1,319 1,252 274,046 351,870,413
엔텔스 (069410) 4,430 165 3.87 4,265 4,440 4,265 48,573 212,293,834
에스텍 (069510) 12,050 -50 -.41 12,100 12,350 12,050 8,924 108,529,350
빛과전자 (069540) 922 28 3.13 899 931 885 543,924 495,133,549
엑시온그룹 (069920) 2,195 -305 -12.2 2,500 2,545 2,150 611,459 1,416,151,672
엑스큐어 (070300) 3,385 -45 -1.31 3,470 3,485 3,325 218,349 741,623,609
한솔인티큐브 (070590) 2,255 457 25.42 1,799 2,335 1,798 2,222,276 4,877,808,223
인피니트헬스케어 (071200) 6,170 20 .33 6,160 6,210 6,020 84,237 517,933,090
로체시스템즈 (071280) 14,810 550 3.86 14,480 15,050 14,130 122,063 1,769,785,490
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,120 30 .49 6,130 6,150 6,010 14,027 85,111,430
캐스텍코리아 (071850) 1,676 0 0 1,656 1,676 1,627 3,089 5,164,399
중앙백신 (072020) 9,880 110 1.13 9,790 9,900 9,730 30,743 301,472,220
우리산업홀딩스 (072470) 2,470 20 .82 2,455 2,475 2,445 4,565 11,219,260
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,600 -99 -5.83 1,699 1,729 1,570 1,191,948 1,914,514,624
메가스터디 (072870) 10,790 0 0 10,790 10,800 10,740 11,908 128,326,030
빛샘전자 (072950) 4,880 15 .31 4,810 4,920 4,795 10,859 52,688,925
에이치시티 (072990) 8,950 -40 -.44 9,030 9,040 8,860 15,695 140,233,030
케이에스피 (073010) 4,355 30 .69 4,325 4,425 4,270 183,617 796,856,347
엘엠에스 (073110) 6,460 10 .16 6,450 6,650 6,350 11,929 76,670,340
듀오백 (073190) 2,715 -245 -8.28 2,875 2,915 2,590 305,987 828,706,775
이노와이어리스 (073490) 19,670 110 .56 19,560 19,720 19,530 10,335 202,811,870
에프알텍 (073540) 1,721 1 .06 1,739 1,743 1,721 48,380 83,695,089
우리손에프앤지 (073560) 1,503 36 2.45 1,470 1,503 1,465 466,962 696,191,224
리튬포어스 (073570) 717 -14 -1.92 740 740 715 114,550 82,760,558
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 950 -8 -.84 958 963 933 86,999 82,308,734
원익QnC (074600) 17,790 140 .79 18,020 18,080 17,660 131,610 2,343,642,320
플랜티넷 (075130) 3,030 -135 -4.27 3,175 3,190 3,000 363,891 1,115,225,096
동국알앤에스 (075970) 2,555 -5 -.2 2,570 2,585 2,535 50,727 129,370,344
웰크론한텍 (076080) 1,358 -14 -1.02 1,379 1,396 1,337 60,168 81,195,769
해성옵틱스 (076610) 789 4 .51 785 798 782 61,998 48,879,094
덕산하이메탈 (077360) 4,280 20 .47 4,315 4,345 4,250 105,471 451,781,564
LS증권 (078020) 4,090 -10 -.24 4,100 4,210 4,015 58,419 238,343,036
유비쿼스홀딩스 (078070) 9,990 210 2.15 9,800 10,100 9,710 16,401 161,792,170
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 14,360 720 5.28 13,830 14,920 13,620 754,381 10,846,793,910
HB테크놀러지 (078150) 2,005 -5 -.25 2,030 2,050 1,998 558,678 1,126,608,781
메디포스트 (078160) 8,900 340 3.97 8,770 9,090 8,630 51,453 459,628,895
컴투스 (078340) 39,400 -650 -1.62 40,700 40,900 39,050 58,299 2,307,585,250
한양디지텍 (078350) 10,570 -10 -.09 10,800 10,800 10,460 35,988 381,491,940
휴림에이텍 (078590) 583 3 .52 586 587 574 155,905 90,520,543
대주전자재료 (078600) 81,200 -2700 -3.22 85,000 85,000 81,100 74,138 6,118,661,850
엔에스이엔엠 (078860) 1,559 -59 -3.65 1,597 1,618 1,530 111,520 173,616,235
가온그룹 (078890) 3,285 35 1.08 3,255 3,290 3,220 46,152 150,472,845
와토스코리아 (079000) 5,330 30 .57 5,300 5,410 5,290 8,665 46,362,350
한창산업 (079170) 7,080 60 .85 7,020 7,240 6,970 19,333 136,618,140
케스피온 (079190) 547 -2 -.36 559 559 536 349,545 190,446,135
제우스 (079370) 14,000 -160 -1.13 14,500 14,590 13,900 241,360 3,411,530,805
서산 (079650) 1,363 14 1.04 1,349 1,368 1,341 24,318 32,970,071
디이엔티 (079810) 5,710 -30 -.52 5,760 5,820 5,630 63,906 365,167,745
가비아 (079940) 19,890 40 .2 19,860 20,200 19,820 14,088 281,589,170
인베니아 (079950) 643 3 .47 636 645 634 19,965 12,771,415
동양이엔피 (079960) 20,600 100 .49 20,550 20,700 20,300 17,075 350,586,700
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,460 0 0 5,460 5,490 5,420 5,638 30,767,375
모두투어 (080160) 10,920 120 1.11 10,810 10,930 10,790 29,652 322,002,980
제주반도체 (080220) 13,550 40 .3 14,360 14,500 13,500 1,180,226 16,475,368,905
모다이노칩 (080420) 2,340 80 3.54 2,305 2,340 2,300 2,175 5,061,120
성창오토텍 (080470) 3,555 -5 -.14 3,485 3,800 3,465 32,318 116,343,580
오디텍 (080520) 3,130 0 0 3,160 3,200 3,130 12,371 39,031,027
코디 (080530) 1,472 283 23.8 1,285 1,545 1,285 7,446,893 11,042,807,838
오킨스전자 (080580) 5,230 -10 -.19 5,340 5,340 5,190 110,418 582,167,455
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,275 -30 -.91 3,285 3,320 3,260 163,771 537,331,726
쎄크 (081180) 14,210 -150 -1.04 14,930 15,180 14,190 1,280,039 18,771,511,215
성우전자 (081580) 3,070 90 3.02 3,005 3,080 2,950 138,255 418,364,818
옵트론텍 (082210) 1,840 46 2.56 1,794 1,860 1,785 93,456 171,655,922
젬백스 (082270) 37,150 750 2.06 36,600 38,200 36,300 196,644 7,337,966,125
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,680 -50 -.74 6,790 6,790 6,600 100,995 675,360,380
우리바이오 (082850) 2,335 -5 -.21 2,340 2,350 2,320 128,557 299,690,195
비츠로셀 (082920) 25,050 200 .8 25,100 25,200 23,800 74,344 1,852,541,675
엘오티베큠 (083310) 9,350 130 1.41 9,240 9,410 9,210 43,368 404,980,915
GST (083450) 18,500 160 .87 18,610 18,740 18,290 168,447 3,123,639,140
이엠앤아이 (083470) 1,212 12 1 1,212 1,212 1,188 10,341 12,363,990
에프엔에스테크 (083500) 9,490 90 .96 9,500 9,590 9,360 50,838 481,937,210
케이엠 (083550) 2,960 -10 -.34 2,970 3,000 2,935 16,460 48,808,099
인콘 (083640) 289 0 0 0 0 0 0 0
비에이치아이 (083650) 30,400 150 .5 30,550 31,150 30,100 471,381 14,417,850,800
CSA 코스믹 (083660) 1,086 4 .37 1,082 1,098 1,038 378,879 405,824,348
CG인바이츠 (083790) 2,000 -10 -.5 2,000 2,010 1,980 87,501 174,184,003
아바코 (083930) 13,620 -10 -.07 13,670 13,830 13,590 60,711 830,070,350
휴온스글로벌 (084110) 48,050 1650 3.56 46,850 49,200 46,850 50,414 2,410,059,150
수성웹툰 (084180) 5,220 -70 -1.32 5,300 5,300 5,100 34,135 175,951,930
유진테크 (084370) 36,250 300 .83 36,650 38,500 35,700 184,171 6,797,295,600
유비온 (084440) 1,220 -17 -1.37 1,244 1,275 1,218 71,366 88,158,087
랩지노믹스 (084650) 2,225 105 4.95 2,130 2,320 2,130 3,275,326 7,341,144,779
팅크웨어 (084730) 9,650 -100 -1.03 9,870 9,870 9,610 18,134 175,407,480
아이티엠반도체 (084850) 12,670 -130 -1.02 13,100 13,110 12,570 18,964 241,540,530
헬릭스미스 (084990) 2,775 170 6.53 2,605 2,830 2,595 212,418 584,656,802
차바이오텍 (085660) 10,320 -190 -1.81 10,550 10,680 10,270 340,338 3,560,302,275
뉴프렉스 (085670) 4,760 55 1.17 4,730 4,820 4,730 95,834 458,222,681
알티캐스트 (085810) 628 24 3.97 609 648 601 343,791 216,301,796
네오티스 (085910) 3,205 35 1.1 3,185 3,225 3,155 23,915 76,283,300
바이오톡스텍 (086040) 2,895 0 0 2,925 2,960 2,880 17,659 51,525,945
진바이오텍 (086060) 3,545 -5 -.14 3,585 3,595 3,460 75,664 268,271,132
유니테스트 (086390) 10,340 -180 -1.71 10,630 10,660 10,150 42,253 441,061,415
동국제약 (086450) 15,680 40 .26 15,650 15,800 15,610 94,291 1,481,504,860
에코프로 (086520) 46,950 -750 -1.57 48,250 49,100 46,900 583,073 27,852,878,750
비엠티 (086670) 9,270 -50 -.54 9,370 9,420 9,200 3,637 33,626,775
선진뷰티사이언스 (086710) 14,180 -300 -2.07 14,460 14,460 14,000 146,001 2,062,668,280
바이오솔루션 (086820) 28,300 2850 11.2 25,800 30,250 25,700 316,534 9,019,073,500
이수앱지스 (086890) 5,040 70 1.41 4,980 5,070 4,970 120,061 602,286,405
메디톡스 (086900) 164,000 3600 2.24 162,300 164,500 158,500 88,165 14,215,298,450
MDS테크 (086960) 1,230 -7 -.57 1,266 1,279 1,221 3,635,226 4,521,195,173
쇼박스 (086980) 3,290 -15 -.45 3,310 3,320 3,290 122,544 404,604,120
펩트론 (087010) 194,600 23600 13.8 175,000 195,900 173,600 617,340 115,219,755,150
모바일어플라이언스 (087260) 1,945 6 .31 1,948 1,953 1,939 89,455 174,117,307
픽셀플러스 (087600) 7,290 -20 -.27 7,310 7,310 7,160 7,085 51,377,760
동아엘텍 (088130) 3,045 25 .83 3,090 3,090 2,985 30,361 91,684,276
쏘닉스 (088280) 2,480 0 0 2,500 2,555 2,465 8,538 21,188,635
이원컴포텍 (088290) 1,368 -24 -1.72 1,385 1,405 1,360 31,882 44,138,677
유라클 (088340) 22,700 -2050 -8.28 24,600 24,800 22,650 442,544 10,356,714,375
이녹스 (088390) 7,600 50 .66 7,610 7,700 7,520 3,793 28,776,890
에이스테크 (088800) 2,165 -35 -1.59 2,200 2,285 2,150 79,928 174,958,749
동우팜투테이블 (088910) 1,962 -3 -.15 1,966 1,974 1,944 16,480 32,261,850
켐트로닉스 (089010) 22,700 50 .22 23,450 23,500 22,500 153,669 3,514,243,175
테크윙 (089030) 37,450 2200 6.24 36,750 37,850 35,250 981,598 35,888,535,975
넥스턴바이오 (089140) 2,840 65 2.34 2,805 2,955 2,780 264,518 760,528,695
케이씨티 (089150) 2,440 -70 -2.79 2,480 2,520 2,385 580,049 1,420,995,747
THE E&M (089230) 880 53 6.41 837 896 837 286,246 251,574,102
KT나스미디어 (089600) 15,600 90 .58 15,510 15,630 15,300 32,041 497,674,165
제이티 (089790) 4,530 70 1.57 4,535 4,690 4,370 889,619 4,026,869,410
유비벨록스 (089850) 6,630 -170 -2.5 6,820 6,820 6,620 390,199 2,610,030,490
코세스 (089890) 7,660 -280 -3.53 7,800 7,800 7,570 47,807 366,503,180
브이엠 (089970) 12,110 290 2.45 12,200 12,420 11,900 105,876 1,279,467,060
상아프론테크 (089980) 16,030 40 .25 15,990 16,160 15,900 28,952 464,323,580
아이윈 (090150) 836 -4 -.48 840 844 825 24,241 20,167,850
로보스타 (090360) 24,950 250 1.01 24,950 25,700 24,850 154,887 3,919,867,250
덕신이피씨 (090410) 1,695 5 .3 1,691 1,702 1,681 147,649 249,863,670
제이스텍 (090470) 4,395 80 1.85 4,320 4,400 4,315 5,689 24,848,530
휴림로봇 (090710) 2,105 100 4.99 2,095 2,330 2,055 32,803,632 72,176,734,806
현대이지웰 (090850) 6,390 160 2.57 6,190 6,460 6,190 230,572 1,464,683,845
이엠텍 (091120) 12,090 110 .92 11,980 12,250 11,950 42,510 515,788,765
S&K폴리텍 (091340) 2,500 20 .81 2,480 2,520 2,480 43,193 107,487,655
한울소재과학 (091440) 3,270 100 3.15 3,260 3,340 3,150 140,409 456,875,127
상신이디피 (091580) 7,670 -150 -1.92 7,860 7,870 7,660 25,550 198,357,000
남화토건 (091590) 3,850 30 .79 3,840 3,850 3,805 7,863 30,100,165
파트론 (091700) 6,750 -20 -.3 6,780 6,820 6,740 72,572 491,306,690
나노캠텍 (091970) 706 40 6.01 657 706 657 332,791 225,217,795
아미코젠 (092040) 3,185 -60 -1.85 3,270 3,295 3,150 225,959 723,986,791
디엔에프 (092070) 11,000 -130 -1.17 11,230 11,270 11,000 32,501 361,729,955
이크레더블 (092130) 15,030 -40 -.27 15,100 15,100 15,000 7,791 117,136,000
서울바이오시스 (092190) 3,270 15 .46 3,230 3,290 3,215 11,393 36,974,315
현우산업 (092300) 2,895 0 0 2,925 2,935 2,870 42,243 122,072,812
한라IMS (092460) 9,650 50 .52 9,550 9,690 9,250 58,659 558,241,160
앤씨앤 (092600) 649 12 1.88 640 650 639 28,745 18,552,984
네오팜 (092730) 14,020 -140 -.99 14,220 14,220 13,930 63,043 885,884,665
엑시콘 (092870) 10,800 0 0 11,060 11,180 10,640 61,218 667,361,260
빅솔론 (093190) 5,230 40 .77 5,190 5,240 5,150 4,360 22,566,280
케이아이엔엑스 (093320) 79,100 700 .89 78,700 79,900 78,700 6,952 549,885,700
풍강 (093380) 2,570 -45 -1.72 2,600 2,600 2,570 10,660 27,510,206
매커스 (093520) 11,200 30 .27 11,210 11,330 11,100 47,900 538,184,385
케이알엠 (093640) 3,730 95 2.61 3,670 3,735 3,630 46,391 171,147,000
서원인텍 (093920) 5,370 10 .19 5,360 5,380 5,290 22,810 121,359,480
동운아나텍 (094170) 20,050 -1600 -7.39 21,850 22,000 19,970 345,290 7,125,358,335
칩스앤미디어 (094360) 17,490 -400 -2.24 18,130 18,300 17,460 164,527 2,916,349,690
갤럭시아머니트리 (094480) 8,370 -180 -2.11 8,540 8,580 8,330 349,873 2,938,884,705
일진파워 (094820) 9,030 -20 -.22 9,150 9,150 8,980 20,628 186,890,510
슈프리마에이치큐 (094840) 7,470 -130 -1.71 7,610 7,670 7,430 193,796 1,463,258,250
참좋은여행 (094850) 6,390 -10 -.16 6,470 6,470 6,300 37,984 242,333,970
네오리진 (094860) 991 16 1.64 980 998 975 26,950 26,549,748
푸른기술 (094940) 7,780 -20 -.26 7,800 7,860 7,700 58,343 454,561,415
제이엠티 (094970) 2,365 50 2.16 2,320 2,365 2,310 87,165 203,789,873
이엠코리아 (095190) 2,135 5 .23 2,155 2,155 2,115 68,150 145,071,262
웨이브일렉트로 (095270) 4,935 -25 -.5 5,040 5,080 4,750 17,374 86,021,330
ISC (095340) 55,800 900 1.64 55,800 56,100 54,400 144,315 7,988,010,950
미래나노텍 (095500) 7,820 -10 -.13 7,920 8,050 7,800 64,001 504,438,140
테스 (095610) 23,100 900 4.05 22,850 23,550 22,200 228,063 5,247,233,775
네오위즈 (095660) 24,400 200 .83 24,700 24,700 24,050 113,037 2,760,791,075
제넥신 (095700) 4,525 70 1.57 4,510 4,605 4,455 64,124 289,873,258
에스에너지 (095910) 1,629 -71 -4.18 1,697 1,699 1,573 870,738 1,411,972,334
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,500 10 .07 14,460 14,510 14,420 13,563 196,351,650
와이즈넛 (096250) 13,630 -420 -2.99 14,200 14,700 13,620 243,248 3,414,637,255
대창솔루션 (096350) 367 -4 -1.08 371 374 363 583,424 214,828,594
씨젠 (096530) 29,500 2350 8.66 27,250 30,200 26,950 1,092,566 31,872,523,975
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 630 1 .16 630 635 621 145,124 91,003,546
에이루트 (096690) 1,610 19 1.19 1,621 1,621 1,580 43,163 68,987,548
엘디티 (096870) 2,690 -15 -.55 2,720 2,780 2,680 26,436 71,998,685
에코볼트 (097780) 1,116 23 2.1 1,120 1,150 1,091 322,221 360,508,699
윈팩 (097800) 558 6 1.09 563 568 549 406,712 226,571,625
효성오앤비 (097870) 6,430 -60 -.92 6,500 6,510 6,400 32,331 208,696,510
한텍 (098070) 33,050 150 .46 33,250 33,750 32,550 164,848 5,472,303,175
마이크로컨텍솔 (098120) 11,980 -90 -.75 12,040 12,150 11,770 55,205 657,643,225
고영 (098460) 17,610 700 4.14 17,370 17,880 17,040 6,500,789 113,831,158,680
에스티오 (098660) 2,140 -15 -.7 2,180 2,220 2,140 27,237 58,935,729
아이센스 (099190) 16,900 -30 -.18 16,840 17,180 16,780 33,818 573,413,995
SDN (099220) 1,359 17 1.27 1,328 1,380 1,310 3,506,718 4,726,997,896
쎄트렉아이 (099320) 48,600 -450 -.92 48,750 49,250 46,900 58,708 2,825,910,725
브레인즈컴퍼니 (099390) 6,070 0 0 6,110 6,140 5,950 40,600 245,017,710
동방선기 (099410) 3,605 -55 -1.5 3,630 3,645 3,450 75,957 272,917,143
바이오플러스 (099430) 8,040 80 1.01 8,000 8,200 7,970 461,611 3,717,306,865
스맥 (099440) 2,390 30 1.27 2,525 2,660 2,385 1,155,576 2,878,177,205
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,150 160 .89 18,100 18,300 17,900 11,241 203,326,795
인지소프트 (100030) 15,600 280 1.83 15,610 15,610 15,380 1,468 22,835,250
뷰웍스 (100120) 24,650 0 0 24,650 25,050 24,400 9,013 222,463,075
동국S&C (100130) 2,505 10 .4 2,490 2,510 2,445 128,107 316,994,873
머큐리 (100590) 3,395 0 0 3,395 3,440 3,375 29,510 100,399,710
서암기계공업 (100660) 3,605 20 .56 3,595 3,605 3,580 14,435 51,866,860
세운메디칼 (100700) 2,430 0 0 2,440 2,440 2,410 36,872 89,595,877
미래에셋벤처투자 (100790) 5,020 40 .8 4,980 5,080 4,980 62,301 312,629,647
KS인더스트리 (101000) 2,710 270 11.07 2,445 2,770 2,260 3,599,635 9,208,732,658
월덱스 (101160) 18,770 50 .27 19,030 19,220 18,590 93,679 1,774,635,100
우림피티에스 (101170) 5,320 20 .38 5,300 5,380 5,260 77,134 411,060,040
씨큐브 (101240) 4,475 -35 -.78 4,530 4,540 4,430 27,639 123,865,955
모베이스 (101330) 3,095 5 .16 3,090 3,095 3,055 20,962 64,619,920
에코앤드림 (101360) 23,650 -650 -2.67 24,600 25,000 23,550 87,617 2,116,665,825
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 378 -5 -1.31 390 400 378 250,774 95,630,887
에스앤에스텍 (101490) 36,100 0 0 36,700 37,050 35,150 206,109 7,468,433,475
하이드로리튬 (101670) 1,540 -10 -.65 1,557 1,585 1,530 221,134 344,134,295
한국정밀기계 (101680) 2,925 -115 -3.78 3,100 3,120 2,865 55,457 162,751,057
위메이드맥스 (101730) 6,380 70 1.11 6,350 6,420 6,280 33,961 214,828,320
인화정공 (101930) 40,700 1800 4.63 38,900 40,700 37,850 22,258 883,999,475
우양에이치씨 (101970) 19,740 -260 -1.3 19,900 20,100 19,630 39,415 780,289,825
어보브반도체 (102120) 10,630 40 .38 11,000 11,100 10,490 200,479 2,163,259,265
케이옥션 (102370) 3,860 -20 -.52 3,895 3,895 3,800 153,266 587,213,609
이엔에프테크놀로지 (102710) 27,000 -100 -.37 27,200 27,450 26,700 56,307 1,527,459,425
코오롱생명과학 (102940) 24,450 -800 -3.17 25,700 25,700 24,250 30,933 766,046,275
에스앤더블류 (103230) 3,700 -110 -2.89 3,885 3,885 3,610 24,039 89,400,300
우양 (103840) 3,155 0 0 3,160 3,225 3,145 74,260 235,834,740
대성파인텍 (104040) 911 2 .22 910 930 903 89,352 81,843,933
NHN벅스 (104200) 3,060 -90 -2.86 3,115 3,145 3,055 28,123 86,931,505
디와이피엔에프 (104460) 14,740 110 .75 14,630 14,760 14,540 18,297 268,327,860
티케이케미칼 (104480) 1,475 1 .07 1,495 1,495 1,466 78,038 115,284,052
코렌텍 (104540) 6,620 30 .46 6,530 6,680 6,500 39,176 259,475,300
노랑풍선 (104620) 4,915 15 .31 4,935 4,955 4,900 26,353 129,817,958
원익머트리얼즈 (104830) 20,350 50 .25 20,550 20,600 20,150 48,136 983,732,075
케이엔더블유 (105330) 4,090 -45 -1.09 4,135 4,200 4,020 45,343 185,035,995
엣지파운드리 (105550) 3,230 0 0 3,270 3,350 3,215 335,702 1,102,118,454
디케이락 (105740) 7,530 40 .53 7,560 7,560 7,460 25,587 192,207,370
포스뱅크 (105760) 6,890 -160 -2.27 7,050 7,110 6,860 74,270 518,424,660
케이이엠텍 (106080) 2,195 212 10.69 1,983 2,235 1,975 287,162 605,869,385
하이텍팜 (106190) 13,200 450 3.53 12,890 13,220 12,690 39,156 507,163,930
파인테크닉스 (106240) 1,069 -88 -7.61 1,094 1,114 1,055 416,170 446,758,587
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,670 -180 -1.14 15,900 16,120 15,650 3,212 50,825,440
한중엔시에스 (107640) 25,050 -200 -.79 25,450 25,500 24,750 80,620 2,021,059,000
톱텍 (108230) 4,220 -5 -.12 4,225 4,255 4,205 37,452 158,228,875
대양전기공업 (108380) 19,320 470 2.49 18,850 19,390 18,270 76,339 1,434,747,070
로보티즈 (108490) 37,700 1350 3.71 37,100 38,950 36,900 761,578 28,853,517,075
셀바스AI (108860) 14,200 -50 -.35 14,500 14,590 14,070 343,156 4,906,407,730
옵티시스 (109080) 9,200 -1090 -10.59 10,150 10,170 9,130 375,752 3,523,950,425
에스와이 (109610) 3,865 30 .78 3,855 3,885 3,835 276,518 1,065,868,128
씨싸이트 (109670) 7,160 -140 -1.92 7,300 7,350 7,150 6,783 48,941,055
디에스케이 (109740) 6,270 940 17.64 5,330 6,290 5,330 414,031 2,472,132,830
진매트릭스 (109820) 2,360 35 1.51 2,325 2,385 2,280 57,220 133,877,217
동일금속 (109860) 7,990 0 0 8,000 8,000 7,870 3,199 25,365,730
AP헬스케어 (109960) 369 1 .27 372 372 359 251,395 91,621,174
전진바이오팜 (110020) 2,410 -80 -3.21 2,490 2,525 2,410 35,242 87,074,790
크리스에프앤씨 (110790) 4,480 -35 -.78 4,555 4,615 4,470 9,003 40,668,370
디아이티 (110990) 13,220 -280 -2.07 13,710 13,800 13,220 56,250 755,110,915
남화산업 (111710) 5,200 0 0 5,200 5,300 5,190 2,728 14,206,920
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 26,450 -50 -.19 26,600 27,100 26,300 87,034 2,310,698,000
와이씨켐 (112290) 22,150 -250 -1.12 22,850 23,100 22,000 82,660 1,860,040,750
디젠스 (113810) 1,321 -24 -1.78 1,358 1,360 1,297 835,173 1,096,394,350
강원에너지 (114190) 6,810 -100 -1.45 6,940 7,000 6,730 57,957 395,695,825
그린생명과학 (114450) 1,685 15 .9 1,692 1,703 1,650 14,320 23,924,047
폴라리스우노 (114630) 538 -5 -.92 543 545 531 311,161 166,871,228
한솔아이원스 (114810) 7,990 60 .76 8,000 8,160 7,840 150,238 1,194,908,260
아이패밀리에스씨 (114840) 19,830 -170 -.85 19,980 20,250 19,710 49,051 978,075,280
휴맥스 (115160) 1,091 -18 -1.62 1,120 1,120 1,082 79,077 86,199,092
큐리언트 (115180) 9,980 90 .91 9,900 10,060 9,770 139,125 1,379,409,300
인포바인 (115310) 32,200 50 .16 32,150 32,550 31,900 9,553 305,325,900
우리넷 (115440) 7,050 10 .14 7,040 7,080 7,010 77,919 549,560,745
HLB테라퓨틱스 (115450) 7,830 10 .13 7,780 8,160 7,720 229,588 1,825,474,090
씨유메디칼 (115480) 614 -7 -1.13 621 624 607 119,726 73,373,528
케이씨에스 (115500) 11,300 -10 -.09 11,310 11,410 11,210 197,784 2,270,352,110
씨엔플러스 (115530) 349 3 .87 338 361 338 252,987 87,557,183
스타플렉스 (115570) 2,625 50 1.94 2,625 2,650 2,600 32,907 86,189,790
이미지스 (115610) 1,615 15 .94 1,600 1,631 1,581 156,317 250,502,757
알파칩스 (117670) 774 13 1.71 800 800 761 75,185 58,353,279
티로보틱스 (117730) 11,920 290 2.49 11,770 12,200 11,710 817,426 9,759,442,260
모트렉스 (118990) 8,850 -90 -1.01 9,000 9,050 8,850 54,938 489,987,800
포메탈 (119500) 3,625 460 14.53 3,165 4,085 3,135 18,489,359 69,752,516,342
인터로조 (119610) 16,640 -1360 -7.56 18,000 18,500 15,150 1,440,854 22,986,057,425
아이텍 (119830) 5,790 -130 -2.2 5,950 5,970 5,790 106,072 621,063,315
지엔씨에너지 (119850) 27,550 900 3.38 27,000 27,800 26,150 279,027 7,514,864,025
대정화금 (120240) 13,020 420 3.33 12,660 15,680 12,560 2,510,631 36,440,330,345
골프존홀딩스 (121440) 5,370 210 4.07 5,190 5,450 5,150 322,762 1,721,754,175
나노신소재 (121600) 53,400 -1500 -2.73 55,300 55,700 51,600 45,656 2,483,871,600
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,326 -38 -2.79 1,394 1,394 1,305 175,479 234,389,284
에스디시스템 (121890) 1,605 -42 -2.55 1,649 1,680 1,558 30,305 48,647,048
제노레이 (122310) 5,850 10 .17 5,790 5,880 5,750 21,932 127,303,000
삼기 (122350) 1,152 -5 -.43 1,158 1,158 1,146 16,864 19,410,947
KX (122450) 3,710 -120 -3.13 3,830 3,830 3,700 165,321 618,087,295
예스티 (122640) 15,760 330 2.14 15,770 15,890 15,300 58,851 918,198,390
서진오토모티브 (122690) 1,941 -1 -.05 1,948 1,948 1,912 10,915 21,146,908
와이지엔터테인먼트 (122870) 72,500 1400 1.97 70,700 73,700 70,600 204,384 14,810,135,000
와이솔 (122990) 6,870 20 .29 6,850 6,870 6,810 47,568 325,357,195
아이윈플러스 (123010) 1,415 23 1.65 1,392 1,429 1,360 524,291 736,316,438
엠에스오토텍 (123040) 2,340 -10 -.43 2,350 2,365 2,325 120,993 283,349,076
제닉 (123330) 26,850 2000 8.05 24,850 26,900 23,500 124,626 3,233,490,625
코리아에프티 (123410) 4,720 40 .85 4,720 4,745 4,670 66,911 315,567,395
위메이드플레이 (123420) 6,720 -10 -.15 6,670 6,750 6,650 26,577 177,874,420
이엠넷 (123570) 2,570 20 .78 2,550 2,585 2,535 58,279 149,270,395
알톤 (123750) 1,543 22 1.45 1,521 1,600 1,521 14,434 22,294,913
뉴온 (123840) 1,025 4 .39 1,021 1,030 1,020 37,713 38,698,845
아나패스 (123860) 19,130 -750 -3.77 19,820 20,100 19,100 87,758 1,717,942,610
아이티센글로벌 (124500) 8,210 360 4.59 8,020 8,300 7,750 1,219,964 9,841,003,095
태웅로직스 (124560) 2,945 20 .68 2,940 2,955 2,920 91,212 268,014,229
아모그린텍 (125210) 5,850 50 .86 5,840 5,920 5,710 39,715 230,674,890
비나텍 (126340) 26,850 -300 -1.1 27,100 27,350 26,800 12,385 334,743,900
BGF에코머티리얼즈 (126600) 2,940 0 0 2,945 2,995 2,935 32,627 96,552,460
화신정공 (126640) 1,404 -204 -12.69 1,608 1,608 1,360 2,805,020 4,076,214,772
하이비젼시스템 (126700) 16,510 110 .67 16,590 16,720 16,380 71,572 1,185,562,165
코칩 (126730) 11,560 90 .78 11,640 11,740 11,520 12,927 150,320,290
제이엔케이글로벌 (126880) 4,195 -35 -.83 4,275 4,275 4,170 37,434 157,444,604
제이에스링크 (127120) 9,390 -110 -1.16 9,400 9,700 9,230 132,930 1,251,231,890
아시아경제 (127710) 1,364 -21 -1.52 1,425 1,443 1,320 36,226 48,910,612
화인써키트 (127980) 6,030 50 .84 6,010 6,040 5,970 1,109 6,651,770
에코캡 (128540) 1,900 55 2.98 1,885 1,921 1,851 135,646 257,873,487
피제이메탈 (128660) 3,055 -5 -.16 3,040 3,070 3,040 31,116 95,069,460
앱코 (129890) 998 7 .71 991 1,001 991 54,426 54,339,484
대성하이텍 (129920) 4,315 55 1.29 4,275 4,375 4,200 169,878 727,403,593
GH신소재 (130500) 2,505 5 .2 2,490 2,510 2,485 30,797 76,889,416
나이스디앤비 (130580) 5,040 -10 -.2 5,090 5,110 5,000 9,563 48,227,190
티피씨글로벌 (130740) 1,911 31 1.65 1,880 1,918 1,880 38,898 74,015,239
옵투스제약 (131030) 6,410 50 .79 6,350 6,600 6,340 83,092 538,383,345
시큐브 (131090) 829 0 0 0 0 0 0 0
티엔엔터테인먼트 (131100) 1,414 -13 -.91 1,434 1,443 1,401 15,275 21,630,674
딜리 (131180) 1,068 2 .19 1,066 1,069 1,056 38,778 41,251,667
대한과학 (131220) 4,935 -225 -4.36 5,120 6,040 4,925 4,697,705 26,528,863,090
티에스이 (131290) 45,700 250 .55 46,950 47,000 45,050 37,884 1,744,969,175
알서포트 (131370) 3,360 -50 -1.47 3,410 3,420 3,335 299,973 1,009,557,009
이브이첨단소재 (131400) 1,410 -27 -1.88 1,437 1,476 1,402 202,818 288,753,827
파인텍 (131760) 897 0 0 901 906 891 112,079 100,503,609
두산테스나 (131970) 25,400 0 0 26,100 26,100 25,150 116,309 2,964,761,125
메가엠디 (133750) 2,400 -60 -2.44 2,490 2,500 2,370 193,654 465,049,233
이퓨쳐 (134060) 4,550 0 0 4,580 4,580 4,515 2,000 9,116,752
탑코미디어 (134580) 2,050 15 .74 2,035 2,095 2,035 40,541 82,882,540
원일티엔아이 (136150) 30,700 -1900 -5.83 32,100 33,250 29,400 1,471,463 45,962,080,075
아셈스 (136410) 9,030 -50 -.55 9,180 9,180 8,940 10,218 91,812,945
하림 (136480) 3,080 -25 -.81 3,100 3,110 3,070 423,750 1,308,369,466
윈스테크넷 (136540) 12,050 310 2.64 11,820 12,050 11,760 19,539 233,258,295
나래나노텍 (137080) 3,395 -95 -2.72 3,585 3,585 3,395 2,138 7,369,343
피엔티 (137400) 38,750 -2200 -5.37 41,100 41,600 37,400 346,996 13,490,280,050
넥스트아이 (137940) 1,004 -32 -3.09 1,080 1,160 910 46,907,150 48,889,751,937
제이씨케미칼 (137950) 4,035 50 1.25 3,975 4,125 3,975 63,102 256,144,640
신진에스엠 (138070) 2,380 0 0 2,385 2,390 2,365 23,235 55,158,065
오이솔루션 (138080) 9,620 10 .1 9,610 9,710 9,540 13,320 128,210,825
협진 (138360) 839 3 .36 844 856 800 407,190 336,281,209
나이벡 (138610) 21,350 650 3.14 20,700 21,600 20,300 96,537 2,019,876,400
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,570 0 0 2,640 2,640 2,570 17,406 45,095,760
서플러스글로벌 (140070) 2,625 45 1.74 2,585 2,635 2,580 45,175 117,646,225
메지온 (140410) 37,100 350 .95 36,700 38,400 36,400 70,749 2,672,050,300
카티스 (140430) 2,640 -135 -4.86 2,810 2,845 2,640 139,532 376,259,718
대창스틸 (140520) 2,165 30 1.41 2,135 2,185 2,120 67,378 145,308,046
알에스오토메이션 (140670) 15,150 70 .46 15,120 15,790 15,110 339,105 5,246,745,960
파크시스템스 (140860) 235,500 4000 1.73 235,000 236,500 231,500 24,699 5,790,803,000
비아트론 (141000) 7,830 60 .77 7,800 7,850 7,740 18,239 142,225,890
리가켐바이오 (141080) 99,700 2700 2.78 99,200 102,000 98,500 216,316 21,756,718,800
유니트론텍 (142210) 6,020 20 .33 6,040 6,100 5,960 141,925 857,172,755
녹십자엠에스 (142280) 3,890 35 .91 3,875 3,945 3,865 118,204 462,319,723
모아라이프플러스 (142760) 1,296 6 .47 1,289 1,339 1,289 191,966 252,442,874
아이디스 (143160) 15,980 0 0 16,140 16,300 15,870 24,722 395,697,830
사람인 (143240) 15,840 -190 -1.19 16,040 16,380 15,710 24,602 390,040,855
영우디에스피 (143540) 611 1 .16 610 616 600 38,387 23,396,344
지씨셀 (144510) 20,050 190 .96 19,860 20,400 19,860 21,295 429,193,600
뉴파워프라즈마 (144960) 4,925 0 0 4,970 5,020 4,915 118,633 589,226,625
휴젤 (145020) 344,000 1000 .29 344,000 352,500 339,500 55,720 19,152,653,500
노브랜드 (145170) 5,490 30 .55 5,510 5,570 5,440 24,024 132,005,020
율촌 (146060) 1,231 -9 -.73 1,230 1,244 1,221 61,166 75,168,896
비씨엔씨 (146320) 8,250 -40 -.48 8,280 8,490 8,250 10,045 83,889,240
피엠티 (147760) 2,560 -90 -3.4 2,650 2,655 2,525 12,999 33,570,068
제룡산업 (147830) 6,160 0 0 6,210 6,260 6,110 106,562 656,000,700
세경하이테크 (148150) 7,210 -60 -.83 7,400 7,430 7,110 188,270 1,371,095,845
알엔투테크놀로지 (148250) 7,280 30 .41 7,360 7,370 7,000 28,821 207,752,370
비큐AI (148780) 1,792 203 12.78 1,700 2,065 1,673 36,060,037 68,092,514,812
에이치와이티씨 (148930) 3,990 20 .5 3,970 3,990 3,925 3,372 13,306,144
아바텍 (149950) 8,650 50 .58 8,600 8,660 8,530 5,911 50,853,835
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,100 -10 -.2 5,060 5,120 5,000 34,434 174,421,990
KG에코솔루션 (151860) 5,690 50 .89 5,650 5,740 5,640 86,432 492,114,430
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,140 0 0 7,140 7,210 7,060 940 6,702,400
우리이앤엘 (153490) 668 -6 -.89 678 679 667 20,196 13,572,881
옵티팜 (153710) 5,240 0 0 5,240 5,300 5,180 2,933 15,333,500
아시아종묘 (154030) 2,190 -5 -.23 2,250 2,255 2,180 81,756 180,143,450
다산솔루에타 (154040) 1,065 -12 -1.11 1,090 1,233 1,056 598,294 680,506,433
와이엠씨 (155650) 3,675 30 .82 3,605 3,695 3,605 18,953 69,174,675
엘앤케이바이오 (156100) 6,530 -30 -.46 6,520 6,620 6,480 25,094 163,852,870
아톤 (158430) 5,930 70 1.19 5,930 6,010 5,810 872,373 5,182,243,070
아스플로 (159010) 4,990 30 .6 4,965 5,070 4,945 29,063 145,039,410
제로투세븐 (159580) 5,680 -250 -4.22 5,930 5,930 5,670 381,630 2,196,818,075
스킨앤스킨 (159910) 870 -10 -1.14 934 934 870 127,031 112,037,650
하이젠알앤엠 (160190) 37,050 3200 9.45 34,300 39,950 34,100 1,211,482 45,666,783,775
NEW (160550) 1,982 -14 -.7 1,998 2,005 1,980 33,600 66,795,281
싸이맥스 (160980) 12,070 10 .08 12,130 12,290 12,020 75,823 919,374,565
필옵틱스 (161580) 32,150 -450 -1.38 33,650 33,750 32,050 368,364 12,048,451,550
신스틸 (162300) 2,350 -20 -.84 2,385 2,390 2,335 80,077 188,492,010
에어레인 (163280) 19,280 -360 -1.83 19,470 19,650 19,100 199,459 3,861,260,715
핑거 (163730) 12,350 90 .73 12,150 12,510 11,840 304,562 3,715,545,225
하나머티리얼즈 (166090) 30,800 50 .16 31,350 31,700 30,000 157,632 4,856,718,075
코아스템켐온 (166480) 3,260 -65 -1.95 3,295 3,350 3,215 88,470 290,104,635
내츄럴엔도텍 (168330) 2,300 285 14.14 2,015 2,550 2,015 676,313 1,565,063,467
펨트론 (168360) 9,820 10 .1 10,100 10,230 9,750 195,611 1,953,505,180
엠브레인 (169330) 2,260 -15 -.66 2,260 2,275 2,225 6,458 14,502,737
현대공업 (170030) 6,060 0 0 6,080 6,110 6,010 114,267 692,449,050
파이오링크 (170790) 7,710 -20 -.26 7,800 7,940 7,620 20,985 163,181,210
엘티씨 (170920) 10,850 520 5.03 10,410 11,050 10,410 243,923 2,642,178,955
램테크놀러지 (171010) 4,020 110 2.81 3,945 4,045 3,940 118,510 472,847,505
선익시스템 (171090) 38,850 0 0 39,200 39,400 38,550 21,536 837,134,750
라이온켐텍 (171120) 2,325 15 .65 2,315 2,340 2,305 18,704 43,317,195
에이엘티 (172670) 8,350 -30 -.36 8,380 8,560 8,310 42,310 355,336,275
오파스넷 (173130) 6,650 -100 -1.48 6,760 6,780 6,580 196,168 1,311,014,860
에프엔씨엔터 (173940) 3,540 -5 -.14 3,545 3,550 3,500 4,456 15,764,660
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 10,320 160 1.57 10,120 10,470 9,980 163,219 1,671,919,925
휴먼테크놀로지 (175140) 4,930 -35 -.7 4,920 5,110 4,815 121,021 595,098,150
아이큐어 (175250) 1,924 4 .21 1,920 1,944 1,906 33,323 63,881,412
듀켐바이오 (176750) 10,850 190 1.78 10,810 10,850 10,550 47,175 504,986,600
베셀 (177350) 1,044 -14 -1.32 1,055 1,058 1,030 112,645 117,626,854
파버나인 (177830) 2,980 -15 -.5 2,995 3,010 2,980 8,487 25,416,455
쓰리에이로직스 (177900) 7,770 -80 -1.02 8,130 8,370 7,760 460,604 3,707,525,755
서진시스템 (178320) 22,150 300 1.37 22,550 22,800 22,050 220,083 4,929,581,650
일월지엠엘 (178780) 3,115 20 .65 3,120 3,235 3,085 17,509 54,797,600
엠아이텍 (179290) 8,330 -120 -1.42 8,480 8,690 8,290 160,823 1,357,143,380
애드바이오텍 (179530) 1,767 10 .57 1,800 1,800 1,745 59,940 105,479,651
유티아이 (179900) 22,750 1150 5.32 22,300 23,000 21,850 144,378 3,260,927,300
DXVX (180400) 2,050 -5 -.24 2,115 2,115 1,998 346,683 707,420,375
큐브엔터 (182360) 18,690 90 .48 18,590 18,700 18,410 69,218 1,286,063,510
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 61,200 -100 -.16 62,800 63,000 59,300 157,816 9,746,371,400
엔지켐생명과학 (183490) 1,117 7 .63 1,110 1,143 1,105 79,365 88,141,689
SGA솔루션즈 (184230) 463 10 2.21 458 466 452 97,173 44,554,880
아이진 (185490) 3,115 45 1.47 3,070 3,225 3,040 27,798 86,120,058
그린플러스 (186230) 7,700 -300 -3.75 7,730 7,870 7,590 229,924 1,771,347,885
디티앤씨 (187220) 2,845 -15 -.52 2,905 2,905 2,815 34,484 98,459,435
신화콘텍 (187270) 3,530 -15 -.42 3,550 3,550 3,490 22,015 77,474,955
HLB제넥스 (187420) 3,520 105 3.07 3,460 3,540 3,432 49,700 172,916,638
현대ADM (187660) 1,499 -33 -2.15 1,559 1,559 1,490 347,045 522,459,654
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스 (187870) 11,010 110 1.01 10,890 11,010 10,870 1,731 18,929,960
세니젠 (188260) 2,520 -15 -.59 2,580 2,580 2,500 15,357 38,737,865
인텔리안테크 (189300) 40,450 -150 -.37 40,750 40,900 40,200 37,550 1,522,209,750
씨이랩 (189330) 8,240 40 .49 8,350 8,370 8,050 44,697 367,830,685
포시에스 (189690) 2,255 -10 -.44 2,250 2,265 2,235 31,260 70,252,547
서전기전 (189860) 4,240 -110 -2.53 4,325 4,350 4,230 28,259 120,417,573
흥국에프엔비 (189980) 1,919 2 .1 1,918 1,919 1,889 287,346 545,357,514
나무가 (190510) 13,640 170 1.26 13,550 13,700 13,500 73,138 996,285,990
코리아에셋투자증권 (190650) 6,320 20 .32 6,300 6,320 6,240 3,177 19,926,830
육일씨엔에쓰 (191410) 2,210 -60 -2.64 2,275 2,375 2,210 39,778 90,677,810
테고사이언스 (191420) 16,900 1600 10.46 15,310 17,190 15,310 59,807 965,393,445
케이사인 (192250) 9,070 60 .67 9,010 9,130 8,980 10,897 98,558,930
윈하이텍 (192390) 3,065 -55 -1.76 3,120 3,135 3,030 64,487 198,049,590
오늘이엔엠 (192410) 1,091 -49 -4.3 1,178 1,182 1,085 358,781 401,717,310
슈피겐코리아 (192440) 26,150 100 .38 26,100 26,350 25,900 6,901 180,581,225
링크드 (193250) 589 20 3.51 562 589 536 1,622,468 912,231,687
데브시스터즈 (194480) 37,100 -750 -1.98 37,900 38,200 36,850 97,069 3,621,734,875
노바렉스 (194700) 11,900 -50 -.42 11,900 12,120 11,860 84,552 1,011,826,120
마니커에프앤지 (195500) 3,555 35 .99 3,510 3,585 3,510 52,964 187,592,832
HK이노엔 (195940) 40,750 550 1.37 40,300 41,700 40,300 175,711 7,218,401,525
에이비프로바이오 (195990) 296 -1 -.34 297 300 295 568,075 168,481,380
알테오젠 (196170) 348,000 12000 3.57 347,000 354,500 345,000 280,972 98,541,213,500
HLB펩 (196300) 9,900 410 4.32 9,490 9,990 9,490 26,155 255,028,780
코아시아씨엠 (196450) 645 2 .31 643 646 634 84,292 53,916,399
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,448 -42 -2.82 1,503 1,517 1,431 101,728 148,969,344
디지캡 (197140) 2,485 10 .4 2,475 2,485 2,415 9,582 23,558,765
엔피디 (198080) 2,295 10 .44 2,295 2,320 2,265 82,336 189,087,431
강동씨앤엘 (198440) 1,225 0 0 1,219 1,237 1,219 34,441 42,111,084
한주라이트메탈 (198940) 835 6 .72 829 841 823 68,005 56,416,734
케이엔알시스템 (199430) 7,700 150 1.99 7,550 7,970 7,550 71,449 558,701,645
뱅크웨어글로벌 (199480) 4,360 -40 -.91 4,400 4,450 4,360 58,826 259,149,983
레이저옵텍 (199550) 9,250 10 .11 9,330 9,450 9,230 111,577 1,042,542,450
바이오인프라 (199730) 6,470 -40 -.61 6,520 6,540 6,270 15,325 98,656,790
툴젠 (199800) 31,950 -4850 -13.18 34,450 34,500 31,300 67,920 2,198,734,375
제일일렉트릭 (199820) 9,030 40 .44 9,140 9,180 8,920 90,656 817,266,060
콜마비앤에이치 (200130) 13,960 -170 -1.2 14,200 14,300 13,820 145,446 2,033,869,765
텔콘RF제약 (200230) 3,885 165 4.44 3,615 3,895 3,615 24,362 92,447,102
아티스트스튜디오 (200350) 18,700 -330 -1.73 19,030 19,290 18,170 150,498 2,800,564,990
에이팩트 (200470) 2,255 -35 -1.53 2,315 2,360 2,225 130,403 297,803,000
휴메딕스 (200670) 42,100 200 .48 41,750 43,200 41,750 63,074 2,669,111,800
에이디테크놀로지 (200710) 16,050 -180 -1.11 16,790 16,800 16,010 57,024 929,123,580
비씨월드제약 (200780) 4,900 20 .41 4,865 4,900 4,855 2,646 12,910,310
미투온 (201490) 1,834 11 .6 1,801 1,862 1,801 71,481 130,285,331
에이비온 (203400) 6,050 180 3.07 5,880 6,100 5,880 55,357 331,863,080
유니온바이오메트릭스 (203450) 2,975 -20 -.67 3,000 3,035 2,960 50,669 151,337,005
드림시큐리티 (203650) 3,510 -10 -.28 3,545 3,545 3,495 189,975 668,125,546
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,595 10 .39 2,590 2,615 2,580 15,035 38,997,705
제이앤티씨 (204270) 15,400 30 .2 15,690 15,790 15,390 171,876 2,673,209,990
티쓰리 (204610) 1,641 -22 -1.32 1,660 1,677 1,620 304,926 499,258,215
글로벌텍스프리 (204620) 5,500 -110 -1.96 5,570 5,600 5,360 1,308,895 7,164,754,070
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,301 10 .77 1,291 1,316 1,278 349,206 452,246,679
엑셈 (205100) 2,165 -10 -.46 2,200 2,200 2,165 353,691 770,004,521
휴마시스 (205470) 1,341 21 1.59 1,321 1,379 1,321 588,457 794,156,428
넥써쓰 (205500) 2,380 10 .42 2,395 2,445 2,350 142,755 341,120,245
베노티앤알 (206400) 2,100 310 17.32 1,795 2,165 1,790 1,563,328 3,128,209,040
덱스터 (206560) 7,080 -150 -2.07 7,230 7,230 7,080 80,497 574,505,605
바디텍메드 (206640) 16,010 -350 -2.14 16,380 16,510 15,960 166,252 2,676,197,580
유바이오로직스 (206650) 13,410 180 1.36 13,330 13,770 13,260 320,189 4,314,405,930
미스터블루 (207760) 1,583 -82 -4.92 1,663 1,671 1,566 2,349,194 3,777,194,024
정다운 (208140) 2,695 -5 -.19 2,700 2,715 2,665 187,529 502,772,873
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,595 -5 -.19 2,605 2,650 2,595 9,540 24,839,675
셀바스헬스케어 (208370) 4,975 105 2.16 4,865 5,030 4,865 428,164 2,124,576,975
썸에이지 (208640) 271 1 .37 270 276 267 208,712 56,460,094
포톤 (208710) 662 0 0 0 0 0 0 0
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,610 50 .58 8,560 8,970 8,430 480,076 4,200,569,195
캔버스엔 (210120) 5,600 40 .72 5,650 5,890 5,110 396,223 2,157,474,755
인카금융서비스 (211050) 8,620 260 3.11 8,420 8,770 8,200 298,362 2,544,382,660
AP위성 (211270) 12,290 -210 -1.68 12,490 12,600 12,290 36,523 453,071,980
네오오토 (212560) 8,550 100 1.18 8,380 8,570 8,380 37,248 316,150,740
아이에스티이 (212710) 10,730 -170 -1.56 11,190 11,450 10,660 941,944 10,422,297,950
덕산네오룩스 (213420) 32,650 900 2.83 32,100 33,200 31,550 185,302 6,077,080,125
클래시스 (214150) 65,400 1000 1.55 65,400 66,100 64,000 266,725 17,386,767,200
헥토이노베이션 (214180) 12,630 90 .72 12,600 12,630 12,490 70,742 888,272,440
라파스 (214260) 19,340 -560 -2.81 19,770 19,970 18,500 105,456 2,031,860,175
FSN (214270) 1,720 67 4.05 1,653 1,758 1,604 140,350 237,937,002
케어젠 (214370) 31,250 700 2.29 31,500 32,650 29,900 528,705 16,486,932,125
아이쓰리시스템 (214430) 62,900 -600 -.94 62,200 63,600 60,000 51,484 3,206,881,250
파마리서치 (214450) 398,000 0 0 398,500 413,500 370,000 146,727 57,632,203,250
더바이오메드 (214610) 4,400 -40 -.9 4,460 4,530 4,395 22,694 100,860,052
디알텍 (214680) 2,000 32 1.63 1,971 2,010 1,971 357,297 711,568,325
골프존 (215000) 66,100 0 0 66,200 66,600 65,800 11,530 764,718,350
솔디펜스 (215090) 1,002 -65 -6.09 1,060 1,064 975 4,052,202 4,080,258,353
로보로보 (215100) 4,835 285 6.26 4,620 5,610 4,620 13,547,466 71,074,505,475
메가스터디교육 (215200) 54,000 -200 -.37 54,200 54,500 53,100 24,136 1,303,779,500
우리산업 (215360) 9,580 130 1.38 9,500 9,600 9,450 12,825 122,460,975
우정바이오 (215380) 1,477 2 .14 1,492 1,494 1,467 15,112 22,298,118
토박스코리아 (215480) 2,625 -100 -3.67 2,725 2,740 2,605 67,743 179,571,662
신라젠 (215600) 3,295 30 .92 3,355 3,465 3,230 1,181,648 3,921,167,520
이노인스트루먼트 (215790) 475 12 2.59 465 494 463 213,043 100,912,116
인크로스 (216050) 7,340 0 0 7,350 7,360 7,250 9,456 69,093,730
제테마 (216080) 7,370 -110 -1.47 7,490 7,690 7,270 105,476 788,261,815
제너셈 (217190) 7,500 20 .27 7,560 7,650 7,390 41,227 308,767,770
넵튠 (217270) 6,640 -120 -1.78 6,770 6,880 6,570 164,193 1,106,781,470
싸이토젠 (217330) 3,340 -5 -.15 3,345 3,370 3,265 20,943 69,365,033
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,751 39 2.28 1,719 1,751 1,712 75,828 131,401,759
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,190 35 1.62 2,175 2,195 2,150 193,951 420,696,459
원익피앤이 (217820) 2,170 0 0 2,200 2,200 2,155 48,734 106,024,400
미래생명자원 (218150) 3,755 15 .4 3,730 3,850 3,695 229,234 862,162,180
RFHIC (218410) 16,480 40 .24 16,500 16,790 16,380 53,402 885,432,725
타이거일렉 (219130) 14,650 310 2.16 14,500 14,680 14,080 16,742 239,483,110
링크제니시스 (219420) 5,460 -40 -.73 5,520 5,580 5,460 56,046 309,844,890
디와이디 (219550) 597 -5 -.83 610 621 595 282,421 170,805,329
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 17,580 -110 -.62 17,740 18,270 17,500 118,246 2,118,245,675
핸디소프트 (220180) 2,585 -10 -.39 2,595 2,690 2,565 8,629 22,445,910
켐트로스 (220260) 4,640 -60 -1.28 4,695 4,730 4,630 126,900 592,665,624
유투바이오 (221800) 3,260 -5 -.15 3,295 3,295 3,215 44,648 145,218,705
하이즈항공 (221840) 1,649 57 3.58 1,592 1,655 1,592 36,874 60,107,764
케이디켐 (221980) 11,240 -30 -.27 11,350 11,350 11,190 2,704 30,529,330
코스맥스엔비티 (222040) 4,260 -165 -3.73 4,485 4,485 4,220 77,479 333,655,766
씨아이에스 (222080) 7,310 -110 -1.48 7,490 7,540 7,300 152,537 1,126,101,190
팬젠 (222110) 6,070 270 4.66 5,830 6,280 5,790 42,693 256,196,070
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 884 -11 -1.23 895 916 884 54,950 48,807,862
심텍 (222800) 17,680 400 2.31 18,080 18,260 17,440 539,232 9,644,222,645
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,680 -30 -.81 3,715 3,750 3,675 21,573 79,897,235
드림씨아이에스 (223250) 3,010 20 .67 2,990 3,040 2,985 66,925 201,281,987
딥마인드 (223310) 2,815 0 0 2,820 2,870 2,670 58,831 165,501,160
더코디 (224060) 3,400 80 2.41 3,420 3,555 3,345 5,892 20,334,515
에이텍모빌리티 (224110) 15,300 -290 -1.86 15,590 15,720 15,220 59,052 907,854,220
LK삼양 (225190) 2,500 0 0 2,480 2,655 2,450 10,221,679 26,112,834,550
제놀루션 (225220) 2,280 20 .88 2,305 2,305 2,230 50,940 115,260,560
케이엠제약 (225430) 646 6 .94 667 667 646 22,678 14,849,355
보광산업 (225530) 4,075 -15 -.37 4,175 4,175 4,030 56,929 231,611,015
넥슨게임즈 (225570) 13,100 0 0 13,170 13,310 13,000 126,110 1,657,812,750
패션플랫폼 (225590) 868 -2 -.23 870 875 863 76,073 65,785,845
신테카바이오 (226330) 7,880 290 3.82 7,600 8,230 7,590 556,616 4,413,843,375
본느 (226340) 910 -2 -.22 924 924 900 117,197 106,386,318
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,070 -200 -2.75 7,270 7,290 7,050 96,709 690,707,345
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 13,790 360 2.68 13,700 14,290 13,310 2,728,787 37,782,183,060
올릭스 (226950) 43,700 900 2.1 43,500 45,450 42,500 385,227 16,831,115,350
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,002 14 1.42 1,000 1,029 976 80,818 80,213,922
엔투텍 (227950) 375 5 1.35 370 396 370 324,444 124,282,894
동양파일 (228340) 1,814 26 1.45 1,788 1,845 1,767 27,475 49,422,543
레이 (228670) 8,510 -100 -1.16 8,700 8,750 8,240 163,289 1,391,638,205
지노믹트리 (228760) 14,600 -10 -.07 14,840 14,840 14,530 64,130 938,933,090
레이언스 (228850) 6,770 70 1.04 6,740 6,790 6,670 8,490 57,441,590
젠큐릭스 (229000) 1,810 102 5.97 1,710 1,820 1,698 48,457 85,594,151
에치에프알 (230240) 18,900 50 .27 19,140 19,150 18,450 56,794 1,071,923,235
에코마케팅 (230360) 8,700 120 1.4 8,600 8,720 8,270 85,348 732,935,565
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,390 -110 -1.05 10,720 10,810 10,320 537,635 5,682,131,420
라온테크 (232680) 8,940 510 6.05 8,430 9,100 8,430 464,823 4,133,740,240
아이티센피엔에스 (232830) 2,220 -25 -1.11 2,245 2,295 2,215 29,885 67,130,665
폴라리스세원 (234100) 1,079 -7 -.64 1,086 1,095 1,072 77,362 83,871,657
에스트래픽 (234300) 4,040 30 .75 4,010 4,045 3,980 57,073 229,027,545
헥토파이낸셜 (234340) 14,320 -380 -2.59 14,700 14,700 14,300 23,916 344,678,105
녹십자웰빙 (234690) 8,780 -60 -.68 8,800 9,000 8,680 68,725 603,795,515
자이글 (234920) 4,060 -360 -8.14 4,380 4,385 4,060 333,109 1,396,868,473
메드팩토 (235980) 3,190 30 .95 3,165 3,335 3,165 64,794 210,481,890
슈프리마 (236200) 34,850 1500 4.5 33,300 35,050 33,300 82,685 2,845,680,025
엔비티 (236810) 3,055 -15 -.49 3,070 3,070 3,035 19,830 60,550,060
에스티팜 (237690) 73,600 1900 2.65 72,700 74,100 72,300 68,046 4,999,961,300
피앤씨테크 (237750) 4,140 50 1.22 4,100 4,150 4,050 9,250 38,121,070
플레이디 (237820) 5,580 -40 -.71 5,530 5,700 5,530 74,499 416,911,570
클리오 (237880) 18,840 150 .8 18,880 18,900 18,650 46,679 876,316,360
앤디포스 (238090) 1,959 49 2.57 1,922 1,960 1,902 25,092 48,422,023
얼라인드 (238120) 3,200 40 1.27 3,160 3,210 3,160 37,890 120,942,693
비피도 (238200) 3,200 0 0 3,260 3,400 3,200 17,911 58,684,875
힘스 (238490) 3,600 20 .56 3,655 3,655 3,540 8,868 31,702,992
이스트에이드 (239340) 2,875 5 .17 2,870 3,460 2,835 21,364,518 67,404,046,620
에이치엘사이언스 (239610) 12,200 60 .49 12,390 12,390 12,120 6,445 78,755,110
피엔에이치테크 (239890) 6,020 0 0 5,920 6,050 5,920 11,554 69,451,790
동방메디컬 (240550) 11,200 -300 -2.61 11,500 11,630 11,060 933,991 10,543,589,860
유진테크놀로지 (240600) 4,410 95 2.2 4,335 4,450 4,335 18,948 83,470,412
원익IPS (240810) 22,850 350 1.56 22,950 23,100 22,650 155,824 3,565,003,175
DSC인베스트먼트 (241520) 7,130 80 1.13 7,100 7,540 6,870 2,645,022 19,033,523,600
유니테크노 (241690) 3,075 10 .33 3,080 3,080 3,040 29,237 89,297,311
코스메카코리아 (241710) 43,750 -200 -.46 42,900 43,750 42,000 183,088 7,857,949,625
메카로 (241770) 11,980 -300 -2.44 12,290 12,300 11,930 18,622 224,827,365
티이엠씨씨엔에스 (241790) 5,960 190 3.29 5,800 6,110 5,680 76,098 455,096,645
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,170 -50 -.54 9,270 9,320 9,090 151,230 1,387,957,375
나무기술 (242040) 1,739 -69 -3.82 1,794 1,816 1,739 1,160,247 2,046,442,685
휴온스 (243070) 27,250 -300 -1.09 28,000 28,000 27,150 42,512 1,163,473,400
신흥에스이씨 (243840) 4,225 -5 -.12 4,295 4,360 4,180 101,496 430,121,250
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 2,545 585 29.85 2,030 2,545 1,990 25,378,912 60,007,079,866
TS인베스트먼트 (246690) 1,798 -34 -1.86 1,830 1,894 1,758 1,308,962 2,379,227,128
티앤알바이오팹 (246710) 4,630 415 9.85 4,350 4,745 4,250 152,416 698,511,652
아스타 (246720) 4,555 40 .89 4,595 4,595 4,430 6,154 27,649,750
SCL사이언스 (246960) 8,100 -20 -.25 8,130 8,190 7,990 1,949 15,705,280
에코프로비엠 (247540) 98,800 -3500 -3.42 104,100 104,100 98,500 341,844 34,336,783,900
나노씨엠에스 (247660) 5,880 -110 -1.84 6,000 6,040 5,840 16,493 97,592,280
보라티알 (250000) 10,780 90 .84 10,730 10,780 10,590 32,379 346,184,815
모비스 (250060) 2,470 15 .61 2,455 2,485 2,455 86,876 214,284,827
예선테크 (250930) 470 -4 -.84 490 490 470 68,309 32,463,579
바이오에프디엔씨 (251120) 14,660 -140 -.95 14,850 14,900 14,580 16,675 244,919,250
와이엠티 (251370) 9,230 110 1.21 9,130 9,310 9,130 20,395 187,903,210
브이원텍 (251630) 4,390 130 3.05 4,275 4,390 4,275 25,529 111,033,457
펌텍코리아 (251970) 58,600 800 1.38 58,300 59,600 56,900 51,892 3,030,588,050
세화피앤씨 (252500) 816 -1 -.12 822 824 815 102,609 83,963,646
샘씨엔에스 (252990) 4,840 45 .94 4,865 4,905 4,790 103,100 500,516,388
스튜디오드래곤 (253450) 45,100 -1100 -2.38 46,250 46,250 44,650 155,719 7,056,845,050
네오셈 (253590) 10,100 -160 -1.56 10,520 10,520 9,980 369,522 3,762,817,405
수젠텍 (253840) 5,660 190 3.47 5,500 5,800 5,460 171,093 961,296,495
자비스 (254120) 1,761 3 .17 1,762 1,800 1,745 236,858 417,913,366
미래반도체 (254490) 14,520 280 1.97 15,890 15,930 14,300 487,846 7,343,360,020
SG (255220) 2,750 75 2.8 2,740 2,800 2,700 1,713,141 4,709,355,371
야스 (255440) 6,910 -80 -1.14 6,990 7,000 6,840 20,851 143,491,485
한독크린텍 (256150) 6,140 70 1.15 6,150 6,150 6,050 4,012 24,618,830
포인트엔지니어링 (256630) 1,198 -2 -.17 1,196 1,200 1,186 11,751 13,997,881
한국비엔씨 (256840) 4,310 40 .94 4,325 4,350 4,270 204,532 881,863,140
킵스파마 (256940) 12,150 330 2.79 11,810 13,900 11,400 3,674,315 46,719,745,195
피엔티엠에스 (257370) 2,865 55 1.96 2,810 2,865 2,755 29,078 81,192,780
실리콘투 (257720) 38,900 -1700 -4.19 39,300 40,200 36,550 4,568,397 175,206,919,450
케일럼 (258610) 1,717 7 .41 1,779 1,779 1,695 14,905 25,580,126
소프트캠프 (258790) 1,290 -30 -2.27 1,339 1,339 1,250 315,258 405,510,679
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,680 90 1.19 7,690 7,750 7,590 25,647 196,083,260
알리코제약 (260660) 4,185 65 1.58 4,120 4,225 4,120 56,926 237,968,994
씨티케이 (260930) 4,515 35 .78 4,500 4,530 4,425 95,885 428,110,062
에스앤디 (260970) 99,500 2900 3 96,600 101,900 93,700 74,503 7,387,141,250
덴티스 (261200) 6,800 30 .44 6,770 6,880 6,740 87,692 596,396,365
차백신연구소 (261780) 2,950 30 1.03 2,920 2,965 2,900 31,234 91,460,605
에이프로 (262260) 6,070 0 0 6,130 6,130 5,900 101,738 612,002,185
아이퀘스트 (262840) 2,290 5 .22 2,315 2,345 2,240 29,218 66,302,605
디케이앤디 (263020) 2,985 10 .34 2,975 3,000 2,950 91,303 270,966,432
유틸렉스 (263050) 1,324 -3 -.23 1,330 1,337 1,314 180,024 238,235,931
덕우전자 (263600) 4,555 40 .89 4,515 4,635 4,515 31,629 145,151,450
디알젬 (263690) 5,490 0 0 5,410 5,500 5,410 9,678 52,835,205
케어랩스 (263700) 3,355 105 3.23 3,240 3,365 3,150 240,551 786,399,956
디앤씨미디어 (263720) 17,050 -140 -.81 17,190 17,290 17,010 35,327 604,145,740
펄어비스 (263750) 35,550 400 1.14 35,200 36,000 35,200 167,123 5,950,165,550
유에스티 (263770) 2,090 -40 -1.88 2,120 2,120 2,080 12,361 25,943,685
데이타솔루션 (263800) 4,805 0 0 4,835 4,875 4,795 118,396 571,069,083
상신전자 (263810) 3,010 0 0 3,015 3,120 2,950 98,718 298,124,585
지니언스 (263860) 18,090 -230 -1.26 18,320 18,600 17,150 39,568 715,838,000
휴엠앤씨 (263920) 860 -174 -16.83 1,050 1,050 828 412,238 374,047,800
유비쿼스 (264450) 7,490 10 .13 7,480 7,500 7,400 28,715 214,556,295
씨앤지하이테크 (264660) 13,260 -90 -.67 13,450 13,500 13,180 58,129 774,228,530
이랜시스 (264850) 4,775 125 2.69 4,750 4,985 4,715 1,354,894 6,594,820,702
AP시스템 (265520) 17,810 -190 -1.06 18,080 18,180 17,810 26,623 479,394,765
영화테크 (265560) 8,030 -10 -.12 7,980 8,050 7,980 6,308 50,503,680
엔에프씨 (265740) 6,340 70 1.12 6,270 6,380 6,130 55,126 343,564,170
나인테크 (267320) 3,530 -125 -3.42 3,700 3,720 3,515 1,466,913 5,282,335,213
배럴 (267790) 4,520 -60 -1.31 4,580 4,580 4,475 11,242 50,803,455
매일유업 (267980) 36,850 -150 -.41 36,950 37,500 36,700 5,972 220,655,550
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,221 -37 -2.94 1,238 1,292 1,210 971,431 1,211,247,367
에브리봇 (270660) 14,690 230 1.59 14,530 15,000 14,530 95,156 1,412,994,415
뉴트리 (270870) 5,380 30 .56 5,350 5,380 5,320 9,310 49,873,670
팸텍 (271830) 1,700 -32 -1.85 1,732 1,732 1,690 128,851 219,756,187
케이엔제이 (272110) 18,150 150 .83 18,010 18,900 17,710 186,226 3,397,309,095
이녹스첨단소재 (272290) 24,100 -350 -1.43 24,700 24,750 24,000 80,886 1,969,619,100
와이즈버즈 (273060) 1,085 27 2.55 1,116 1,227 1,082 9,547,804 11,120,403,551
와이엠텍 (273640) 9,700 -90 -.92 9,680 9,900 9,680 5,714 55,804,620
켄코아에어로스페이스 (274090) 12,640 -200 -1.56 12,750 12,890 12,500 110,355 1,400,154,420
이노시뮬레이션 (274400) 4,450 50 1.14 4,405 4,470 4,395 8,171 36,172,600
에스에스알 (275630) 3,095 40 1.31 3,115 3,120 3,055 7,301 22,572,185
스코넥 (276040) 4,545 -200 -4.21 4,735 4,870 4,100 373,252 1,696,393,907
한울앤제주 (276730) 2,095 -40 -1.87 2,105 2,135 2,055 50,283 104,986,726
린드먼아시아 (277070) 5,340 -190 -3.44 5,600 5,600 5,310 67,363 362,170,745
인산가 (277410) 1,274 10 .79 1,266 1,278 1,266 44,030 56,030,486
레인보우로보틱스 (277810) 279,500 5500 2.01 279,000 295,500 278,000 327,309 93,819,793,000
티에스아이 (277880) 5,460 -10 -.18 5,530 5,560 5,430 38,541 210,532,030
천보 (278280) 34,550 -700 -1.99 36,000 36,000 34,550 11,621 407,073,625
HLB바이오스텝 (278650) 1,618 -13 -.8 1,633 1,650 1,615 192,479 314,265,020
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,150 -280 -2.08 13,660 13,700 13,050 190,786 2,544,758,975
금양그린파워 (282720) 10,370 -500 -4.6 10,710 10,750 10,310 128,279 1,343,984,415
코윈테크 (282880) 13,000 0 0 13,020 13,190 12,990 12,311 161,049,270
카이노스메드 (284620) 1,185 -1 -.08 1,240 1,240 1,184 21,856 26,275,187
노바텍 (285490) 17,330 -540 -3.02 17,850 17,850 17,090 146,393 2,539,021,470
진영 (285800) 2,385 -45 -1.85 2,430 2,435 2,365 198,694 474,522,780
나노실리칸첨단소재 (286750) 2,690 -70 -2.54 2,765 2,775 2,685 105,684 287,480,835
브릿지바이오테라퓨틱스 (288330) 725 -47 -6.09 779 790 721 4,630,428 3,482,634,347
에스퓨얼셀 (288620) 11,040 -560 -4.83 11,500 11,810 11,040 110,536 1,249,353,380
모아데이타 (288980) 1,275 0 0 1,252 1,280 1,252 265,152 335,019,111
아이스크림에듀 (289010) 2,195 -465 -17.48 2,400 2,535 2,165 5,330,357 12,164,609,325
SV인베스트먼트 (289080) 1,618 -6 -.37 1,627 1,633 1,601 291,587 470,669,801
자이언트스텝 (289220) 7,000 -40 -.57 7,040 7,130 6,850 136,569 953,156,905
웨이비스 (289930) 9,600 -10 -.1 9,500 9,680 9,400 149,710 1,427,157,430
트윔 (290090) 7,840 440 5.95 7,400 7,980 7,340 15,832 122,717,180
DH오토리드 (290120) 2,440 -45 -1.81 2,445 2,485 2,435 17,507 43,149,320
휴네시온 (290270) 3,610 -10 -.28 3,620 3,645 3,605 6,095 22,048,400
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,840 36 2 1,806 1,849 1,804 4,478 8,181,713
디케이티 (290550) 7,100 -80 -1.11 7,200 7,220 7,040 58,094 412,602,390
신시웨이 (290560) 7,040 -110 -1.54 7,460 7,460 6,960 24,349 171,438,410
엘앤씨바이오 (290650) 23,200 700 3.11 22,250 23,350 21,950 60,227 1,377,136,075
네오펙트 (290660) 889 9 1.02 880 899 878 3,596 3,167,301
대보마그네틱 (290670) 18,000 -280 -1.53 18,010 18,690 17,920 198,637 3,648,972,620
소룩스 (290690) 3,680 -110 -2.9 3,870 3,870 3,660 325,842 1,222,517,215
푸드나무 (290720) 2,065 15 .73 2,050 2,135 2,025 28,394 58,056,820
액트로 (290740) 5,570 0 0 5,540 5,580 5,540 1,557 8,654,580
엔피 (291230) 1,815 -4 -.22 1,815 1,822 1,798 113,844 206,143,602
압타머사이언스 (291650) 1,139 -13 -1.13 1,180 1,180 1,130 174,060 200,004,800
핀텔 (291810) 2,160 15 .7 2,145 2,245 2,130 20,084 44,019,635
카카오게임즈 (293490) 14,260 70 .49 14,290 14,420 14,190 73,131 1,045,768,665
나우IB (293580) 1,709 101 6.28 1,621 1,863 1,585 41,968,028 74,286,618,346
압타바이오 (293780) 7,160 70 .99 7,190 7,240 7,010 47,153 338,146,930
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,560 -15 -.42 3,575 3,655 3,505 19,493 69,457,284
쿠콘 (294570) 21,800 -100 -.46 21,700 22,100 21,100 73,075 1,571,662,075
서남 (294630) 2,740 -5 -.18 2,745 2,765 2,710 60,830 166,587,143
에이치브이엠 (295310) 24,550 850 3.59 23,650 25,025 23,350 201,154 4,876,362,450
이노룰스 (296640) 7,440 20 .27 7,380 7,510 7,330 18,590 138,270,640
씨에스베어링 (297090) 6,290 -10 -.16 6,210 6,330 5,890 92,541 574,400,990
알로이스 (297570) 804 -10 -1.23 814 854 787 802,001 654,877,515
HB솔루션 (297890) 2,460 5 .2 2,490 2,510 2,450 164,754 407,365,404
에스씨엠생명과학 (298060) 945 -3 -.32 975 977 939 20,804 19,695,387
에이비엘바이오 (298380) 61,700 2000 3.35 62,400 63,400 61,000 904,523 56,091,277,350
더네이쳐홀딩스 (298540) 10,120 -20 -.2 10,200 10,200 10,060 19,484 196,818,325
슈어소프트테크 (298830) 5,280 -60 -1.12 5,390 5,400 5,270 197,604 1,050,097,935
하나기술 (299030) 20,550 0 0 20,500 20,800 20,150 13,630 279,754,475
더블유에스아이 (299170) 2,015 -10 -.49 2,010 2,085 1,989 505,788 1,026,973,410
셀리드 (299660) 3,395 -25 -.73 3,570 3,590 3,350 161,893 554,951,689
위지윅스튜디오 (299900) 1,289 -28 -2.13 1,320 1,329 1,286 469,747 610,190,830
플리토 (300080) 21,600 -450 -2.04 22,300 22,300 21,350 58,018 1,266,962,750
라온피플 (300120) 4,530 0 0 4,580 4,655 4,500 146,691 671,634,171
바이브컴퍼니 (301300) 5,180 -50 -.96 5,230 5,390 5,010 120,460 629,318,795
이노메트리 (302430) 8,280 -20 -.24 8,320 8,480 8,220 17,518 145,678,930
리메드 (302550) 3,370 -20 -.59 3,450 3,450 3,345 24,754 83,352,910
지니틱스 (303030) 1,035 22 2.17 1,015 1,040 1,015 115,326 118,889,884
프로티아 (303360) 3,225 -10 -.31 3,265 3,390 3,205 21,840 71,707,365
이노뎁 (303530) 6,780 50 .74 6,740 6,790 6,730 9,427 63,831,290
동국생명과학 (303810) 9,450 130 1.39 9,400 9,510 9,340 76,376 718,968,130
솔트룩스 (304100) 33,100 -800 -2.36 34,450 34,950 33,000 297,249 10,039,478,425
에스바이오메딕스 (304360) 20,100 0 0 20,400 20,750 19,910 57,851 1,169,377,510
피플바이오 (304840) 2,640 0 0 2,695 2,695 2,620 62,360 164,836,690
마이크로디지탈 (305090) 9,150 130 1.44 9,150 9,380 8,910 63,673 581,789,065
에스제이그룹 (306040) 4,400 70 1.62 4,365 4,400 4,315 11,031 48,065,495
네온테크 (306620) 2,375 5 .21 2,395 2,400 2,355 142,416 338,121,280
아이엘 (307180) 2,885 10 .35 2,910 2,995 2,850 55,813 161,513,375
원바이오젠 (307280) 1,155 0 0 0 0 0 0 0
국전약품 (307750) 3,155 0 0 3,130 3,170 3,130 23,740 74,788,475
비투엔 (307870) 1,079 -6 -.55 1,085 1,143 1,070 158,914 173,242,064
컴퍼니케이 (307930) 6,260 180 2.96 6,120 6,300 6,010 324,356 2,010,443,835
바이젠셀 (308080) 2,900 -20 -.68 2,930 2,990 2,895 26,149 76,252,885
형지글로벌 (308100) 8,510 1070 14.38 7,300 9,200 6,940 12,489,705 105,521,171,150
셀비온 (308430) 15,100 560 3.85 14,550 15,370 14,520 121,710 1,828,233,055
오하임앤컴퍼니 (309930) 2,455 -40 -1.6 2,475 2,545 2,420 60,905 150,042,840
LB인베스트먼트 (309960) 5,070 115 2.32 4,955 5,190 4,830 466,847 2,345,976,161
애니플러스 (310200) 3,715 -100 -2.62 3,765 3,765 3,590 555,903 2,043,243,328
보로노이 (310210) 99,400 6400 6.88 94,700 100,900 94,600 193,822 19,186,821,050
디와이씨 (310870) 1,500 15 1.01 1,509 1,510 1,479 44,617 66,418,324
지오엘리먼트 (311320) 6,970 -30 -.43 7,030 7,110 6,970 22,947 161,564,800
네오크레마 (311390) 6,670 -50 -.74 6,790 6,850 6,520 38,827 258,199,385
CJ 바이오사이언스 (311690) 10,440 140 1.36 10,300 10,460 10,300 13,037 135,230,655
에이에프더블류 (312610) 1,258 -6 -.47 1,285 1,285 1,250 33,866 42,510,593
캐리 (313760) 5,360 -180 -3.25 5,500 5,570 5,090 68,032 356,403,030
지놈앤컴퍼니 (314130) 2,515 -25 -.98 2,560 2,590 2,510 93,208 237,627,865
알피바이오 (314140) 5,550 -80 -1.42 5,690 5,690 5,500 18,380 102,446,840
바이오다인 (314930) 15,530 90 .58 15,450 15,670 15,300 65,262 1,012,776,190
딥노이드 (315640) 7,170 120 1.7 7,100 7,640 6,960 705,993 5,166,852,680
라닉스 (317120) 2,380 5 .21 2,420 2,420 2,370 12,415 29,596,110
TS트릴리온 (317240) 258 2 .78 254 259 251 513,395 130,784,503
덕산테코피아 (317330) 21,150 -150 -.7 21,900 22,000 21,100 55,668 1,196,184,500
캐리소프트 (317530) 5,770 -250 -4.15 6,170 6,170 5,750 48,424 283,366,500
퀀타매트릭스 (317690) 3,585 20 .56 3,585 3,605 3,520 37,608 133,890,690
엑스페릭스 (317770) 4,900 -430 -8.07 5,440 5,650 4,900 7,809,770 40,666,940,139
에스피시스템스 (317830) 8,190 270 3.41 8,010 8,390 8,000 272,630 2,244,773,125
대모 (317850) 8,430 110 1.32 8,310 8,440 8,270 42,707 358,285,995
엔바이오니아 (317870) 17,250 150 .88 16,810 17,600 16,620 21,695 367,040,405
KBG (318000) 4,760 10 .21 4,730 4,800 4,710 17,579 83,167,668
팜스빌 (318010) 3,690 115 3.22 3,625 3,700 3,570 12,007 43,504,880
포인트모바일 (318020) 3,405 -30 -.87 3,450 3,475 3,380 29,939 102,372,650
셀바이오휴먼텍 (318160) 6,160 230 3.88 5,930 6,210 5,870 19,263 116,600,500
비비씨 (318410) 7,630 -110 -1.42 7,700 7,800 7,620 14,161 108,525,320
현대무벡스 (319400) 4,345 -35 -.8 4,465 4,465 4,325 317,691 1,391,520,754
피에스케이 (319660) 19,420 180 .94 19,620 19,700 19,190 218,309 4,243,949,025
한울반도체 (320000) 3,100 190 6.53 2,950 3,150 2,935 335,361 1,028,387,756
프로이천 (321260) 2,160 35 1.65 2,140 2,215 2,105 129,608 280,930,562
센서뷰 (321370) 1,233 -11 -.88 1,244 1,277 1,229 189,457 236,619,952
티움바이오 (321550) 5,970 220 3.83 5,750 6,080 5,750 108,808 641,518,040
아티스트컴퍼니 (321820) 13,100 -440 -3.25 13,700 13,730 12,960 160,954 2,113,361,005
LS티라유텍 (322180) 5,630 390 7.44 5,250 5,820 5,200 600,803 3,361,733,835
오로스테크놀로지 (322310) 23,450 -200 -.85 24,200 24,300 23,200 38,161 905,417,100
제이엘케이 (322510) 7,310 40 .55 7,420 7,430 7,250 56,874 418,073,240
코퍼스코리아 (322780) 1,040 -8 -.76 1,048 1,057 1,011 102,491 104,923,224
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 21,150 500 2.42 21,100 21,350 20,650 176,267 3,708,611,025
다원넥스뷰 (323350) 6,480 -110 -1.67 6,580 6,580 6,380 27,080 175,207,635
박셀바이오 (323990) 9,520 370 4.04 10,130 10,300 9,380 543,728 5,301,810,490
RF머트리얼즈 (327260) 5,510 10 .18 5,600 5,600 5,430 9,095 49,848,750
루닛 (328130) 54,400 2000 3.82 53,700 55,100 53,200 314,627 17,065,097,300
솔트웨어 (328380) 1,136 8 .71 1,119 1,138 1,104 362,436 406,089,289
위더스제약 (330350) 6,400 0 0 6,370 6,490 6,320 21,008 134,553,760
스톤브릿지벤처스 (330730) 4,365 120 2.83 4,290 4,690 4,160 4,430,108 19,570,762,014
네패스아크 (330860) 10,710 -90 -.83 10,980 11,020 10,690 17,887 193,982,285
포커스에이아이 (331380) 1,865 132 7.62 1,741 1,871 1,741 133,366 242,957,962
밸로프 (331520) 698 -123 -14.98 819 819 678 7,791,437 5,802,701,076
셀레믹스 (331920) 3,070 95 3.19 2,975 3,080 2,975 20,877 63,566,400
누보 (332290) 1,168 11 .95 1,156 1,194 1,156 148,188 174,430,721
아이디피 (332370) 4,625 45 .98 4,620 4,680 4,555 6,940 32,026,310
PS일렉트로닉스 (332570) 3,115 100 3.32 3,015 3,170 2,985 668,699 2,067,175,006
모코엠시스 (333050) 1,485 -45 -2.94 1,550 1,550 1,465 244,206 363,125,671
일승 (333430) 4,605 -5 -.11 4,610 4,710 4,475 302,180 1,390,084,659
엔시스 (333620) 7,440 40 .54 7,410 7,540 7,390 15,797 117,963,290
프레스티지바이오로직스 (334970) 4,000 -15 -.37 4,015 4,120 4,000 61,048 247,543,420
프리시젼바이오 (335810) 2,595 20 .78 2,565 2,660 2,555 24,066 62,959,510
윙스풋 (335870) 2,090 30 1.46 2,065 2,130 2,065 21,823 45,859,855
비올 (335890) 9,300 130 1.42 9,200 9,390 8,970 523,925 4,808,185,660
웨이버스 (336060) 1,291 -10 -.77 1,301 1,301 1,280 121,980 156,993,175
원텍 (336570) 8,890 -90 -1 9,100 9,100 8,740 981,055 8,701,571,370
탑런토탈솔루션 (336680) 8,640 -20 -.23 8,750 8,750 8,600 7,599 65,639,810
젝시믹스 (337930) 7,500 20 .27 7,620 7,620 7,290 245,622 1,825,972,665
뷰노 (338220) 20,350 620 3.14 19,930 20,700 19,820 112,616 2,274,646,175
와이바이오로직스 (338840) 8,230 0 0 9,660 10,600 8,100 1,397,307 12,818,384,520
아이비김영 (339950) 2,590 -85 -3.18 2,700 2,735 2,530 481,909 1,246,902,863
다보링크 (340360) 1,900 -3 -.16 1,905 1,916 1,876 181,131 342,937,526
세림B&G (340440) 1,441 32 2.27 1,401 1,467 1,397 201,523 290,241,322
티앤엘 (340570) 72,900 1900 2.68 70,700 72,900 70,700 37,994 2,734,787,850
시선AI (340810) 4,495 635 16.45 3,980 4,930 3,665 4,897,727 22,591,810,135
유일에너테크 (340930) 1,712 37 2.21 1,688 1,716 1,658 136,976 231,502,396
이노진 (344860) 2,065 15 .73 2,045 2,150 2,000 323,169 663,593,519
센코 (347000) 2,330 -65 -2.71 2,395 2,395 2,305 98,267 232,344,502
스피어 (347700) 9,500 300 3.26 9,080 9,690 9,080 332,431 3,150,775,195
피엔케이피부임상연구센타 (347740) 2,270 15 .67 2,250 2,280 2,245 36,095 81,783,775
핌스 (347770) 1,714 38 2.27 1,675 1,724 1,656 112,118 189,689,790
디앤디파마텍 (347850) 89,700 18700 26.34 74,500 91,900 72,500 1,750,167 149,707,992,700
알체라 (347860) 1,913 143 8.08 1,829 2,080 1,760 4,481,953 8,817,584,610
엠투아이 (347890) 5,600 90 1.63 5,530 5,600 5,430 8,888 49,425,525
모비릭스 (348030) 4,680 0 0 4,735 4,810 4,630 2,263 10,584,652
큐라티스 (348080) 1,507 -128 -7.83 1,641 1,665 1,451 3,497,149 5,375,118,723
고바이오랩 (348150) 4,960 60 1.22 4,955 5,120 4,925 33,511 167,203,075
넥스틴 (348210) 54,800 -1700 -3.01 57,800 58,000 54,600 66,025 3,661,273,150
뉴로메카 (348340) 25,950 650 2.57 25,550 26,550 25,550 65,875 1,716,126,950
위드텍 (348350) 7,600 -70 -.91 7,680 7,820 7,500 51,492 393,839,230
엔켐 (348370) 67,000 -100 -.15 71,200 73,900 66,700 285,849 19,965,624,150
에스에이티이엔지 (351320) 2,435 -45 -1.81 2,555 2,555 2,410 40,765 99,370,845
이삭엔지니어링 (351330) 7,380 -40 -.54 7,480 7,590 7,380 43,734 327,942,535
차이커뮤니케이션 (351870) 9,510 -870 -8.38 10,260 10,260 9,350 164,046 1,597,975,175
스톰테크 (352090) 4,270 530 14.17 3,745 4,615 3,745 11,106,780 48,434,703,202
씨앤씨인터내셔널 (352480) 37,200 -1050 -2.75 37,650 37,650 36,150 163,795 6,025,490,925
씨앤투스 (352700) 2,580 -20 -.77 2,580 2,605 2,535 20,502 52,571,921
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,510 85 1.92 4,425 4,510 4,380 11,727 52,103,245
인바이오 (352940) 2,550 0 0 2,580 2,580 2,535 7,809 19,960,290
휴럼 (353190) 717 0 0 710 728 704 44,629 31,918,520
오토앤 (353590) 3,925 20 .51 3,905 3,975 3,875 9,321 36,528,275
이지바이오 (353810) 5,290 -20 -.38 5,300 5,330 5,160 197,806 1,032,519,600
엔젠바이오 (354200) 1,900 51 2.76 1,849 1,930 1,830 333,127 630,016,075
알멕 (354320) 26,050 650 2.56 25,700 26,850 25,150 57,168 1,506,235,825
코스텍시스 (355150) 6,810 -30 -.44 6,880 7,000 6,770 40,918 281,656,330
크라우드웍스 (355390) 15,420 -1530 -9.03 16,300 16,700 15,100 2,273,960 35,787,174,090
에이텀 (355690) 6,920 -30 -.43 7,150 7,150 6,610 52,701 362,131,895
엑스게이트 (356680) 7,910 160 2.06 7,750 7,910 7,630 345,182 2,689,239,665
티엘비 (356860) 19,390 180 .94 20,050 20,100 19,130 286,847 5,612,045,060
싸이버원 (356890) 4,380 20 .46 4,445 4,445 4,305 71,670 312,686,780
에이치피오 (357230) 2,630 45 1.74 2,600 2,660 2,575 21,161 55,593,980
석경에이티 (357550) 49,650 0 0 49,550 50,000 49,200 5,934 294,212,550
아모센스 (357580) 5,950 -50 -.83 5,940 6,030 5,880 12,632 74,958,695
솔브레인 (357780) 182,600 0 0 184,200 185,400 182,400 17,922 3,292,690,700
SKAI (357880) 2,620 170 6.94 2,470 2,870 2,420 9,845,252 26,608,795,194
지아이이노베이션 (358570) 15,200 1060 7.5 14,300 15,660 14,230 949,270 14,246,600,575
씨엔알리서치 (359090) 1,067 6 .57 1,063 1,143 1,051 882,774 954,279,191
탑머티리얼 (360070) 26,300 -550 -2.05 26,950 27,250 26,200 18,467 489,688,900
코셈 (360350) 8,680 120 1.4 8,510 8,810 8,510 41,741 363,168,265
제노코 (361390) 16,960 -280 -1.62 17,290 17,830 16,630 32,347 550,512,010
알비더블유 (361570) 2,560 -10 -.39 2,545 2,600 2,520 32,893 84,140,182
삼영에스앤씨 (361670) 4,380 -20 -.45 4,400 4,505 4,380 6,700 29,594,165
청담글로벌 (362320) 5,810 160 2.83 5,660 6,000 5,660 114,292 668,412,720
드림인사이트 (362990) 2,300 25 1.1 2,255 2,315 2,250 63,507 144,999,660
진시스템 (363250) 10,110 -210 -2.03 10,310 10,460 10,110 22,078 225,063,495
모비데이즈 (363260) 1,878 -25 -1.31 1,921 1,999 1,868 1,677,697 3,259,351,373
에이아이코리아 (364950) 11,450 210 1.87 11,360 12,170 11,210 678,948 7,938,521,625
큐라클 (365270) 6,210 -140 -2.2 6,350 6,490 6,190 79,373 496,907,680
에스와이스틸텍 (365330) 6,430 350 5.76 6,330 6,490 6,140 1,988,227 12,650,572,605
성일하이텍 (365340) 33,700 -700 -2.03 34,500 34,600 33,700 14,342 488,807,875
하이딥 (365590) 664 -12 -1.78 676 682 660 141,838 94,855,521
브이씨 (365900) 3,480 -10 -.29 3,490 3,765 3,400 6,483 22,847,845
공구우먼 (366030) 4,335 45 1.05 4,265 4,355 4,255 36,493 157,678,062
플래티어 (367000) 4,410 -20 -.45 4,460 4,460 4,390 3,198 14,140,065
아이씨에이치 (368600) 2,955 -75 -2.48 2,995 3,090 2,955 74,438 224,704,765
파이버프로 (368770) 7,080 -10 -.14 7,100 7,140 6,920 188,299 1,328,516,675
오에스피 (368970) 3,385 780 29.94 2,615 3,385 2,565 1,401,359 4,448,103,664
블리츠웨이엔터테인먼트 (369370) 1,463 -6 -.41 1,470 1,478 1,453 6,647 9,741,072
퓨런티어 (370090) 18,020 270 1.52 17,800 18,080 17,580 318,982 5,697,340,145
풍원정밀 (371950) 13,050 -210 -1.58 13,550 13,550 13,000 36,255 478,863,655
윤성에프앤씨 (372170) 32,500 -1350 -3.99 34,300 34,300 32,350 26,918 889,414,225
큐로셀 (372320) 26,800 800 3.08 26,600 27,400 26,300 26,916 722,765,500
아이티아이즈 (372800) 7,640 -200 -2.55 7,750 7,770 7,410 50,329 380,537,590
엑셀세라퓨틱스 (373110) 3,845 15 .39 3,820 3,890 3,765 32,984 126,393,926
데이원컴퍼니 (373160) 7,220 -90 -1.23 7,290 7,480 7,120 131,980 960,527,590
엠아이큐브솔루션 (373170) 9,000 270 3.09 8,940 9,250 8,670 40,817 368,782,430
엑스플러스 (373200) 813 9 1.12 799 850 785 709,388 579,189,436
피코그램 (376180) 2,400 100 4.35 2,335 2,440 2,320 101,079 241,770,345
에이치이엠파마 (376270) 21,400 -700 -3.17 22,100 22,150 20,900 37,186 800,079,325
씨유테크 (376290) 3,350 -10 -.3 3,360 3,360 3,315 4,532 15,114,485
디어유 (376300) 44,300 700 1.61 44,100 44,500 43,500 195,628 8,570,802,450
로킷헬스케어 (376900) 15,560 810 5.49 15,550 17,100 14,710 14,104,725 224,237,906,515
노을 (376930) 2,235 20 .9 2,220 2,280 2,210 409,583 914,271,167
원티드랩 (376980) 7,520 -240 -3.09 7,610 7,630 7,010 524,068 3,854,709,665
비트맥스 (377030) 1,932 -57 -2.87 1,989 1,998 1,922 228,614 446,785,788
프롬바이오 (377220) 2,480 180 7.83 2,360 2,990 2,320 29,910,831 80,143,629,851
이지트로닉스 (377330) 4,870 -170 -3.37 4,870 5,030 4,870 19,849 97,651,480
리파인 (377450) 12,080 -150 -1.23 12,500 12,500 12,000 42,643 515,489,690
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 22,650 150 .67 22,800 24,700 21,800 2,448,614 56,643,128,150
필에너지 (378340) 14,380 -240 -1.64 14,670 14,790 14,360 60,261 873,134,840
샤페론 (378800) 2,800 0 0 2,805 2,870 2,780 278,609 786,321,480
옵티코어 (380540) 1,760 -121 -6.43 1,810 1,877 1,589 2,769,312 4,769,162,543
제닉스 (381620) 7,980 0 0 8,010 8,190 7,970 76,840 621,921,550
온코크로스 (382150) 14,200 690 5.11 13,630 14,290 13,570 1,796,309 25,182,353,915
지아이텍 (382480) 2,470 0 0 2,475 2,485 2,445 147,843 364,766,878
지앤비에스 에코 (382800) 4,260 45 1.07 4,215 4,265 4,140 181,858 765,053,034
원준 (382840) 9,350 40 .43 9,360 9,880 9,280 140,042 1,331,756,260
범한퓨얼셀 (382900) 16,610 -60 -.36 16,550 16,870 16,550 48,491 809,093,380
에코프로에이치엔 (383310) 27,100 -650 -2.34 28,000 28,100 27,100 27,885 767,487,650
디티앤씨알오 (383930) 4,375 -55 -1.24 4,460 4,470 4,290 191,975 845,062,150
코어라인소프트 (384470) 5,980 -170 -2.76 6,140 6,410 5,910 212,413 1,299,720,060
파인메딕스 (387570) 7,740 -40 -.51 7,920 7,920 7,710 29,038 225,546,150
지투파워 (388050) 7,720 0 0 7,730 7,810 7,680 131,155 1,015,808,100
유일로보틱스 (388720) 72,700 2900 4.15 71,200 74,500 71,100 186,006 13,602,780,650
라이콤 (388790) 2,655 25 .95 2,640 2,660 2,605 104,721 275,081,477
파로스아이바이오 (388870) 7,100 50 .71 7,230 7,290 6,870 143,342 1,010,962,390
자람테크놀로지 (389020) 38,500 -500 -1.28 39,300 39,850 38,250 27,283 1,060,597,500
지니너스 (389030) 1,641 65 4.12 1,583 1,661 1,565 142,979 232,398,635
포바이포 (389140) 26,650 -1850 -6.49 28,500 28,500 26,650 2,016,734 55,445,366,350
대명에너지 (389260) 15,640 -50 -.32 15,360 15,700 15,290 41,619 645,089,810
인벤티지랩 (389470) 50,300 -3700 -6.85 54,100 56,100 48,250 1,711,832 88,402,481,600
에스비비테크 (389500) 22,600 400 1.8 22,500 23,700 22,200 91,937 2,111,110,700
넥스트바이오메디컬 (389650) 39,700 700 1.79 38,800 40,700 38,800 60,916 2,423,323,875
유디엠텍 (389680) 727 -28 -3.71 750 754 725 571,373 419,093,933
코닉오토메이션 (391710) 1,732 34 2 1,700 1,760 1,700 88,521 153,547,318
토마토시스템 (393210) 7,990 -320 -3.85 8,430 8,430 7,900 1,036,793 8,414,428,495
더블유씨피 (393890) 8,540 -310 -3.5 8,900 8,960 8,480 555,389 4,801,760,220
대진첨단소재 (393970) 12,080 60 .5 12,100 12,290 12,010 441,426 5,350,430,005
오픈엣지테크놀로지 (394280) 13,130 -300 -2.23 13,780 13,790 13,120 64,074 858,544,050
쓰리빌리언 (394800) 7,160 400 5.92 6,800 7,240 6,760 1,676,133 11,852,267,075
넥스트칩 (396270) 7,150 80 1.13 7,210 7,300 7,050 38,641 275,666,680
세아메카닉스 (396300) 2,235 5 .22 2,195 2,250 2,195 71,902 160,109,486
워트 (396470) 7,700 10 .13 7,860 7,890 7,640 44,264 344,320,760
에이프릴바이오 (397030) 16,000 550 3.56 15,650 16,350 15,630 187,239 3,003,400,350
에스지헬스케어 (398120) 3,610 -120 -3.22 3,820 3,865 3,605 598,030 2,232,141,514
가온칩스 (399720) 42,950 -1150 -2.61 45,100 45,300 42,900 68,291 2,989,428,125
코난테크놀로지 (402030) 28,000 -300 -1.06 28,750 30,350 26,900 444,567 12,883,838,175
그린리소스 (402490) 13,650 -60 -.44 13,790 13,880 13,580 23,257 319,260,365
우듬지팜 (403490) 2,155 115 5.64 2,100 2,425 1,997 116,960,189 258,254,642,267
HPSP (403870) 23,850 400 1.71 24,200 24,500 23,550 403,569 9,652,183,275
플라즈맵 (405000) 10,140 2340 30 7,800 10,140 7,800 127,560 1,201,075,400
큐알티 (405100) 12,850 150 1.18 12,730 13,150 12,730 40,052 517,540,585
나라셀라 (405920) 2,520 -65 -2.51 2,600 2,610 2,520 8,033 20,572,305
뷰티스킨 (406820) 13,460 -80 -.59 13,550 13,550 13,370 6,746 90,473,020
꿈비 (407400) 11,070 -270 -2.38 11,280 11,280 10,780 651,524 7,178,890,360
스튜디오미르 (408900) 3,580 -130 -3.5 3,645 3,725 3,530 1,789,998 6,453,719,832
메쎄이상 (408920) 2,250 30 1.35 2,225 2,270 2,220 33,267 74,678,919
샌즈랩 (411080) 8,430 -80 -.94 8,460 8,550 8,370 193,928 1,636,918,855
레이저쎌 (412350) 3,210 0 0 3,315 3,315 3,205 28,947 93,711,145
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,370 -130 -1.53 8,570 8,600 8,350 143,444 1,214,692,390
씨피시스템 (413630) 1,349 10 .75 1,339 1,359 1,333 43,501 58,478,696
비아이매트릭스 (413640) 12,640 -830 -6.16 13,760 13,760 12,510 159,607 2,085,479,730
스튜디오삼익 (415380) 8,340 -10 -.12 8,350 8,400 8,230 3,593 29,775,170
신성에스티 (416180) 31,900 -50 -.16 32,100 32,700 31,800 22,201 716,839,500
나노팀 (417010) 6,460 120 1.89 6,390 6,580 6,340 52,279 337,012,070
핑거스토리 (417180) 2,710 -135 -4.75 2,865 2,940 2,665 610,034 1,683,000,105
LS머트리얼즈 (417200) 11,110 10 .09 11,150 11,220 10,990 183,167 2,030,652,050
제이아이테크 (417500) 3,475 -45 -1.28 3,560 3,560 3,445 82,223 286,723,800
트루엔 (417790) 9,300 70 .76 9,200 9,300 9,180 43,378 400,677,040
저스템 (417840) 7,840 40 .51 7,790 7,950 7,770 18,180 142,454,190
오브젠 (417860) 10,400 -30 -.29 10,430 10,430 10,130 9,382 96,205,360
모델솔루션 (417970) 11,440 80 .7 11,200 11,480 11,200 12,981 147,439,870
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,890 -90 -3.02 2,990 3,025 2,865 86,342 254,739,215
KT밀리의서재 (418470) 14,010 1020 7.85 13,280 14,060 13,040 120,698 1,643,693,110
제이오 (418550) 9,550 120 1.27 9,520 9,770 9,520 100,557 969,921,105
이에이트 (418620) 3,255 155 5 3,100 3,345 3,070 81,025 261,727,115
삼기에너지솔루션즈 (419050) 1,754 12 .69 1,742 1,777 1,731 162,572 283,329,423
엔젯 (419080) 7,830 80 1.03 7,970 7,970 7,700 14,016 109,563,115
산돌 (419120) 7,520 10 .13 7,580 7,610 7,320 42,409 318,613,945
SAMG엔터 (419530) 39,100 1250 3.3 37,350 39,200 37,050 131,019 4,998,727,475
비스토스 (419540) 1,837 -58 -3.06 1,899 1,905 1,804 374,271 689,094,350
제이투케이바이오 (420570) 11,050 -350 -3.07 11,300 11,440 10,550 42,597 472,264,050
기가비스 (420770) 26,800 -450 -1.65 27,600 27,700 26,700 11,784 320,412,900
벨로크 (424760) 1,000 -50 -4.76 1,050 1,050 997 260,181 262,916,578
스마트레이더시스템 (424960) 10,200 160 1.59 10,280 10,340 10,040 89,098 906,255,630
마이크로투나노 (424980) 7,950 -290 -3.52 8,590 8,660 7,920 111,567 915,889,695
티이엠씨 (425040) 6,780 -10 -.15 6,900 6,970 6,730 68,909 469,309,725
티에프이 (425420) 17,430 -190 -1.08 18,110 19,920 17,180 131,355 2,439,229,995
시지트로닉스 (429270) 5,050 -150 -2.88 5,390 5,390 4,975 105,387 537,816,585
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,980 -60 -.99 6,050 6,150 5,840 514,438 3,075,131,995
케이쓰리아이 (431190) 5,620 915 19.45 4,770 6,070 4,690 13,189,569 73,833,864,402
와이랩 (432430) 5,950 -100 -1.65 6,040 6,130 5,940 130,622 782,245,640
케이엔에스 (432470) 10,680 90 .85 10,650 10,850 10,480 10,551 112,221,850
퀄리타스반도체 (432720) 15,920 150 .95 16,790 16,900 15,750 438,081 7,137,577,315
엠에프씨 (432980) 4,320 80 1.89 4,250 4,320 4,200 49,451 211,136,838
모니터랩 (434480) 4,640 5 .11 4,635 4,725 4,625 216,641 1,013,321,656
유안타제10호스팩 (435380) 2,135 0 0 2,135 2,135 2,130 151,968 324,419,885
에르코스 (435570) 25,500 -1750 -6.42 27,250 27,250 24,650 927,961 23,852,662,025
하나금융25호스팩 (435620) 10,700 0 0 10,700 10,705 10,700 35,119 375,773,310
에스케이증권제8호스팩 (435870) 2,130 -5 -.23 2,135 2,135 2,130 50,000 106,569,655
삼현 (437730) 14,540 -130 -.89 15,330 15,920 14,500 2,446,174 37,816,837,205
엔에이치스팩24호 (437780) 2,140 5 .23 2,135 2,140 2,135 60,219 128,642,454
엔에이치스팩25호 (438580) 2,140 5 .23 2,140 2,140 2,135 34,026 72,805,819
버넥트 (438700) 5,460 -550 -9.15 5,970 6,060 5,420 818,965 4,672,348,630
마녀공장 (439090) 18,960 -310 -1.61 19,290 19,340 18,900 84,995 1,621,694,590
삼성스팩7호 (439250) 10,680 0 0 10,680 10,690 10,680 3,370 36,007,600
엔에이치스팩26호 (439410) 2,135 -5 -.23 2,140 2,145 2,135 15,460 33,069,130
블루엠텍 (439580) 8,360 60 .72 8,450 9,270 7,880 3,461,487 30,134,606,605
IBKS제20호스팩 (439730) 2,135 5 .23 2,135 2,135 2,130 16,893 36,066,505
파두 (440110) 11,910 1020 9.37 11,080 11,910 11,050 238,539 2,746,657,175
HB인베스트먼트 (440290) 2,130 70 3.4 2,080 2,165 2,060 248,531 525,191,127
오픈놀 (440320) 7,900 -500 -5.95 8,440 8,440 7,700 261,290 2,068,222,820
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,145 0 0 2,145 2,145 2,135 3,495 7,491,775
파인엠텍 (441270) 5,700 80 1.42 5,690 5,760 5,550 148,049 840,498,670
유진스팩9호 (442130) 2,140 0 0 2,145 2,145 2,140 559 1,196,290
대신밸런스제14호스팩 (442310) 2,145 5 .23 2,145 2,145 2,135 17,965 38,370,340
IBKS제21호스팩 (442770) 2,320 50 2.2 2,290 2,350 2,205 71,633 165,609,690
미래에셋드림스팩1호 (442900) 10,310 -10 -.1 10,310 10,320 10,300 17,468 180,100,790
레뷰코퍼레이션 (443250) 13,200 100 .76 13,040 13,330 13,040 18,184 240,067,890
에스피소프트 (443670) 7,160 -10 -.14 7,230 7,590 7,140 299,451 2,196,662,475
심플랫폼 (444530) 13,370 -280 -2.05 13,720 13,730 13,230 233,377 3,132,213,225
유안타제11호스팩 (444920) 2,020 0 0 2,030 2,030 2,020 4,980 10,080,330
에이직랜드 (445090) 31,400 -550 -1.72 32,850 32,900 31,400 68,668 2,192,183,700
퓨릿 (445180) 5,880 50 .86 5,900 5,960 5,800 37,114 217,837,290
비엔케이제1호스팩 (445360) 2,125 10 .47 2,120 2,125 2,115 4,110 8,702,205
큐리옥스바이오시스템즈 (445680) 26,050 350 1.36 26,100 26,450 25,550 104,634 2,720,654,025
신영스팩9호 (445970) 2,200 0 0 2,220 2,220 2,185 2,465 5,396,135
유안타제12호스팩 (446150) 2,200 5 .23 2,195 2,200 2,190 13,122 28,817,975
미래에셋비전스팩2호 (446190) 2,465 -25 -1 2,490 2,490 2,400 121,383 295,378,010
메가터치 (446540) 4,320 -25 -.58 4,385 4,450 4,265 717,150 3,108,708,803
하나26호스팩 (446750) 2,105 5 .24 2,105 2,105 2,097 5,105 10,722,029
키움제8호스팩 (446840) 2,120 5 .24 2,120 2,140 2,090 5,777 12,209,490
에코아이 (448280) 12,810 30 .23 13,000 13,040 12,810 132,741 1,720,706,920
하나27호스팩 (448370) 2,135 20 .95 2,120 2,150 2,115 5,135 10,922,115
코츠테크놀로지 (448710) 19,280 -160 -.82 19,060 19,490 18,710 110,964 2,123,001,195
삼성스팩8호 (448740) 10,410 0 0 10,420 10,430 10,400 7,082 73,729,255
IBKS제22호스팩 (448760) 2,195 0 0 2,205 2,215 2,195 22,797 50,266,905
미래에셋비전스팩3호 (448830) 2,150 0 0 2,155 2,155 2,135 16,997 36,493,345
한국피아이엠 (448900) 18,500 1800 10.78 17,040 19,750 16,830 6,154,941 115,703,077,230
유안타제13호스팩 (449020) 2,075 0 0 2,070 2,080 2,070 3,276 6,800,910
하이제8호스팩 (450050) 2,070 10 .49 2,070 2,070 2,060 8,242 16,986,700
하스 (450330) 9,470 -160 -1.66 9,660 9,800 9,410 132,227 1,268,375,190
인스웨이브 (450520) 4,435 85 1.95 4,350 4,465 4,345 130,925 577,277,712
유안타제14호스팩 (450940) 2,050 -5 -.24 2,055 2,055 2,050 3,908 8,025,790
아스테라시스 (450950) 9,600 60 .63 9,540 9,670 9,390 182,428 1,737,830,340
아이엠티 (451220) 10,350 40 .39 10,470 10,550 10,260 98,978 1,031,673,655
삐아 (451250) 12,120 200 1.68 12,050 12,140 11,620 395,380 4,723,996,530
엔에이치스팩29호 (451700) 2,040 -5 -.24 2,035 2,040 2,035 55,281 112,544,485
컨텍 (451760) 9,530 -160 -1.65 9,760 9,800 9,430 54,281 518,129,090
제이엔비 (452160) 5,070 10 .2 5,180 5,180 4,920 41,166 206,638,090
한빛레이저 (452190) 5,430 30 .56 5,600 5,600 5,380 471,426 2,575,936,375
민테크 (452200) 4,010 -35 -.87 4,045 4,055 3,980 14,449 57,858,295
한선엔지니어링 (452280) 6,780 30 .44 6,790 6,850 6,730 30,836 209,653,800
캡스톤파트너스 (452300) 3,085 15 .49 3,100 3,120 3,025 134,964 414,724,166
이닉스 (452400) 8,550 10 .12 8,580 8,620 8,470 12,201 104,213,055
사피엔반도체 (452430) 19,910 160 .81 20,000 20,000 19,600 40,245 797,884,300
피아이이 (452450) 8,070 -40 -.49 8,310 8,420 8,060 727,002 5,971,791,345
상상인제4호스팩 (452670) 2,025 5 .25 2,015 2,025 2,015 3,773 7,610,200
신한제11호스팩 (452980) 2,010 -10 -.5 2,015 2,020 2,010 34,100 68,604,845
그리드위즈 (453450) 18,570 -350 -1.85 18,830 18,910 18,310 75,188 1,394,054,745
에이에스텍 (453860) 21,750 -150 -.68 22,200 22,200 21,450 18,705 404,740,950
하나29호스팩 (454640) 2,120 0 0 2,120 2,135 2,115 17,129 36,398,230
하나28호스팩 (454750) 2,045 0 0 2,045 2,050 2,040 3,951 8,066,495
KB제25호스팩 (455250) 2,135 10 .47 2,155 2,155 2,135 5,472 11,727,715
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 24,650 450 1.86 24,400 25,200 24,400 83,727 2,079,472,250
에스케이증권제9호스팩 (455910) 2,060 -5 -.24 2,060 2,060 2,050 9,658 19,809,215
아이씨티케이 (456010) 15,360 -550 -3.46 15,910 15,910 15,350 821,664 12,899,014,095
이엔셀 (456070) 13,650 80 .59 13,700 14,000 13,600 37,446 518,262,230
DB금융스팩11호 (456440) 2,170 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,165 10 .46 2,160 2,175 2,155 6,089 13,151,005
한켐 (457370) 9,260 240 2.66 9,100 9,300 9,050 55,666 512,541,285
대신밸런스제15호스팩 (457390) 3,435 0 0 0 0 0 0 0
우진엔텍 (457550) 17,690 -110 -.62 17,960 18,070 17,520 83,158 1,475,417,900
벡트 (457600) 4,350 -70 -1.58 4,435 4,460 4,315 236,014 1,034,023,939
대신밸런스제16호스팩 (457630) 2,130 10 .47 2,125 2,135 2,125 17,882 38,032,770
에스케이증권제10호스팩 (457940) 2,070 5 .24 2,060 2,070 2,060 3,551 7,317,750
한국제12호스팩 (458610) 2,150 -5 -.23 2,155 2,155 2,150 7,325 15,775,041
성우 (458650) 14,160 -100 -.7 14,490 14,520 14,090 25,396 361,578,730
씨어스테크놀로지 (458870) 15,260 760 5.24 14,800 15,260 14,450 126,708 1,904,473,200
위츠 (459100) 6,910 -60 -.86 7,080 7,090 6,890 43,483 302,180,070
나우로보틱스 (459510) 20,550 4710 29.73 15,870 20,550 15,860 5,094,776 96,384,652,605
아이빔테크놀로지 (460470) 3,500 175 5.26 3,380 3,520 3,300 271,104 923,675,979
에스엠씨지 (460870) 6,490 -90 -1.37 6,600 6,700 6,400 575,887 3,767,378,750
현대힘스 (460930) 16,980 -60 -.35 16,940 17,130 16,900 96,352 1,638,580,165
피앤에스미캐닉스 (460940) 14,470 720 5.24 13,770 15,370 13,760 883,567 13,103,807,250
아이엠비디엑스 (461030) 8,850 280 3.27 8,600 8,940 8,600 86,901 763,774,005
아이스크림미디어 (461300) 16,210 -320 -1.94 16,580 16,580 16,120 37,480 611,193,070
에이치엠씨제6호스팩 (462020) 2,025 -5 -.25 2,025 2,025 2,020 2,464 4,980,272
이노스페이스 (462350) 21,050 -550 -2.55 21,500 21,500 21,050 19,300 409,448,100
라메디텍 (462510) 8,400 -30 -.36 8,460 8,690 8,350 57,536 490,241,035
더즌 (462860) 3,735 20 .54 3,675 3,840 3,675 1,219,341 4,597,795,234
아이지넷 (462980) 3,070 70 2.33 3,025 3,080 2,995 162,422 493,193,491
모티브링크 (463480) 12,430 190 1.55 12,270 12,790 12,120 380,748 4,742,449,495
에스오에스랩 (464080) 10,960 110 1.01 11,060 11,090 10,850 266,638 2,924,748,040
티디에스팜 (464280) 12,500 -120 -.95 12,600 12,870 12,450 29,878 378,173,630
한국제13호스팩 (464440) 2,155 20 .94 2,135 2,155 2,135 15,584 33,365,730
아이언디바이스 (464500) 3,360 -80 -2.33 3,505 3,525 3,335 139,627 472,766,136
닷밀 (464580) 6,730 310 4.83 6,490 6,790 6,280 186,927 1,210,314,025
KB제27호스팩 (464680) 2,005 5 .25 2,005 2,005 2,000 18,707 37,436,130
교보15호스팩 (465320) 2,115 -5 -.24 2,115 2,115 2,090 5,551 11,674,010
인스피언 (465480) 7,310 -250 -3.31 7,560 7,650 7,280 208,198 1,545,164,485
클로봇 (466100) 18,900 950 5.29 18,270 20,050 18,250 3,788,556 73,147,853,670
사이냅소프트 (466410) 13,710 40 .29 13,670 13,890 13,470 42,297 580,309,210
엔에이치스팩30호 (466910) 2,010 10 .5 2,005 2,010 2,005 7,996 16,060,470
IBKS제23호스팩 (467930) 2,190 25 1.15 2,170 2,215 2,170 29,692 65,174,955
삼성스팩9호 (468510) 1,984 -6 -.3 1,989 1,995 1,980 44,779 88,926,102
유진스팩10호 (468760) 2,115 5 .24 2,105 2,115 2,105 22,514 47,565,960
IBKS제24호스팩 (469480) 2,130 10 .47 2,120 2,145 2,120 11,932 25,495,960
아이비젼웍스 (469750) 927 -2 -.22 916 943 916 105,444 98,253,320
하나30호스팩 (469880) 2,005 -5 -.25 2,010 2,015 2,005 37,610 75,432,975
하나31호스팩 (469900) 2,045 -5 -.24 2,050 2,055 2,040 9,555 19,515,785
대신밸런스제17호스팩 (471050) 2,150 -5 -.23 2,155 2,165 2,150 9,317 20,095,745
셀로맥스사이언스 (471820) 5,280 -40 -.75 5,320 5,400 5,220 21,793 115,486,990
신영스팩10호 (472220) 2,140 0 0 2,135 2,140 2,135 6,157 13,164,425
에스케이증권제11호스팩 (472230) 2,065 10 .49 2,055 2,065 2,055 26,271 54,238,885
폰드그룹 (472850) 6,780 -200 -2.87 6,980 7,000 6,610 192,518 1,303,053,340
에스케이증권제12호스팩 (473000) 2,080 10 .48 2,065 2,080 2,060 8,119 16,858,490
유안타제15호스팩 (473050) 1,998 1 .05 1,999 2,000 1,993 15,295 30,550,687
비엔케이제2호스팩 (473370) 2,005 0 0 2,005 2,005 2,000 2,304 4,608,930
에스케이증권제13호스팩 (473950) 2,060 10 .49 2,035 2,060 2,030 35,357 72,468,650
노머스 (473980) 28,750 650 2.31 27,550 29,050 27,000 195,970 5,560,209,225
루미르 (474170) 8,960 -90 -.99 9,090 9,100 8,910 62,323 559,807,365
유안타제16호스팩 (474490) 1,998 -2 -.1 2,000 2,000 1,987 3,410 6,796,897
RF시스템즈 (474610) 5,080 -50 -.97 5,130 5,160 4,995 326,763 1,653,149,635
신한제12호스팩 (474660) 2,095 10 .48 2,085 2,095 2,080 1,892 3,954,594
신한제13호스팩 (474930) 2,135 0 0 2,110 2,135 2,110 2,690 5,727,475
하나32호스팩 (475240) 2,135 5 .23 2,130 2,175 2,130 11,109 23,740,985
하나33호스팩 (475250) 2,140 5 .23 2,135 2,145 2,135 4,442 9,496,350
씨메스 (475400) 27,400 2100 8.3 25,950 27,600 25,950 375,744 10,150,448,025
미트박스 (475460) 12,260 40 .33 12,220 12,700 12,030 384,255 4,753,879,395
에이럭스 (475580) 11,270 -130 -1.14 11,400 11,810 11,240 314,755 3,615,823,575
에스켐 (475660) 5,170 30 .58 5,150 5,300 5,080 17,807 91,565,850
오름테라퓨틱 (475830) 17,900 430 2.46 17,630 18,150 17,470 250,976 4,486,830,320
토모큐브 (475960) 26,700 5700 27.14 20,700 27,300 20,650 2,847,893 71,102,203,225
오가노이드사이언스 (476040) 36,400 5950 19.54 30,600 39,000 28,800 10,897,028 377,818,083,975
온코닉테라퓨틱스 (476060) 23,000 850 3.84 21,900 24,400 21,400 1,540,750 35,718,689,550
M83 (476080) 14,360 -140 -.97 14,500 14,700 14,270 44,499 644,385,910
KB제28호스팩 (476470) 2,215 35 1.61 2,180 2,215 2,120 62,589 134,873,828
에이치엠씨제7호스팩 (477340) 1,993 2 .1 1,994 1,994 1,990 6,061 12,068,558
미래에셋비전스팩4호 (477380) 2,005 0 0 2,005 2,010 1,997 8,919 17,842,823
미래에셋비전스팩5호 (477470) 2,105 15 .72 2,090 2,105 2,080 20,344 42,591,410
DB금융스팩12호 (477760) 2,090 0 0 2,090 2,090 2,075 3,710 7,713,315
이베스트스팩6호 (478110) 2,010 0 0 2,010 2,010 2,005 78 156,585
KB제29호스팩 (478390) 2,065 -5 -.24 2,065 2,070 2,055 2,492 5,130,195
미래에셋비전스팩6호 (478440) 2,000 -5 -.25 2,005 2,005 1,997 8,974 17,939,431
블랙야크아이앤씨 (478560) 3,745 45 1.22 3,700 3,780 3,700 35,864 133,724,200
대신밸런스제18호스팩 (478780) 2,085 0 0 2,090 2,090 2,080 11,198 23,353,690
한국제15호스팩 (479880) 2,040 5 .25 2,030 2,055 2,020 48,987 99,936,985
위너스 (479960) 19,420 -290 -1.47 19,710 19,970 19,250 190,138 3,709,274,495
에이유브랜즈 (481070) 12,040 -110 -.91 12,240 12,350 11,910 80,123 967,602,830
엔에이치스팩31호 (481890) 2,020 5 .25 2,015 2,025 2,010 14,290 28,776,260
교보16호스팩 (482520) 2,065 5 .24 2,050 2,070 2,050 75,498 155,681,825
삼양엔씨켐 (482630) 17,400 -140 -.8 17,900 17,900 17,390 185,535 3,273,736,580
미래에셋비전스팩7호 (482680) 1,991 4 .2 1,987 1,994 1,984 11,649 23,149,313
대신밸런스제19호스팩 (482690) 2,085 5 .24 2,065 2,090 2,065 7,993 16,642,060
하나34호스팩 (484130) 2,065 15 .73 2,050 2,065 2,045 2,504 5,135,575
티엑스알로보틱스 (484810) 18,860 300 1.62 18,810 20,300 18,710 1,446,695 28,204,667,525
KB제30호스팩 (486630) 2,060 5 .24 2,045 2,065 2,040 24,755 50,838,520
신한제14호스팩 (487360) 2,055 15 .74 2,030 2,055 2,030 16,072 32,881,341
키움제10호스팩 (487720) 2,115 5 .24 2,115 2,120 2,110 10,030 21,215,155
신한제15호스팩 (487830) 2,050 0 0 2,050 2,055 2,050 7,095 14,579,690
유진스팩11호 (488060) 2,050 5 .24 2,040 2,050 2,040 1,728 3,525,460
교보17호스팩 (489210) 2,065 15 .73 2,050 2,065 2,037 8,864 18,209,747
키움제11호스팩 (489480) 2,055 0 0 2,040 2,060 2,040 14,065 28,851,435
엘케이켐 (489500) 25,000 -1100 -4.21 26,850 27,100 24,850 201,070 5,181,380,475
디비금융제13호스팩 (489730) 2,050 5 .24 2,030 2,055 2,030 28,050 57,407,020
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 1,996 5 .25 1,994 1,996 1,988 9,325 18,583,910
한화플러스제5호스팩 (498390) 2,000 1 .05 1,998 2,000 1,997 27,814 55,624,861
글로벌에스엠 (900070) 425 -2 -.47 427 427 410 64,439 26,928,170
애머릿지 (900100) 1,150 17 1.5 1,134 1,160 1,133 113,433 129,264,164
이스트아시아홀딩스 (900110) 47 0 0 48 48 47 2,593,888 122,751,226
씨엑스아이 (900120) 59 1 1.72 58 59 57 1,360,810 79,128,358
크리스탈신소재 (900250) 939 9 .97 940 947 929 370,961 347,682,868
로스웰 (900260) 552 2 .36 550 560 550 39,727 22,020,958
헝셩그룹 (900270) 240 1 .42 245 255 238 11,358,904 2,669,758,855
GRT (900290) 3,500 -45 -1.27 3,575 3,650 3,460 367,654 1,303,339,031
오가닉티코스메틱 (900300) 346 2 .58 347 350 345 105,195 36,532,052
컬러레이 (900310) 787 7 .9 780 793 778 66,845 52,359,124
윙입푸드 (900340) 1,426 -3 -.21 1,430 1,473 1,407 348,926 501,094,532
SBI핀테크솔루션즈 (950110) 4,890 0 0 4,880 4,900 4,855 1,564 7,619,775
엑세스바이오 (950130) 5,000 175 3.63 4,830 5,000 4,830 88,114 434,659,280
잉글우드랩 (950140) 10,040 -590 -5.55 9,600 10,190 9,480 775,505 7,667,791,930
코오롱티슈진 (950160) 32,500 -2600 -7.41 35,500 36,000 32,350 610,688 20,634,221,600
JTC (950170) 5,800 -110 -1.86 5,860 5,960 5,600 216,731 1,246,641,000
고스트스튜디오 (950190) 7,820 80 1.03 7,780 7,890 7,750 12,243 95,674,850
소마젠 (950200) 3,615 35 .98 3,545 3,625 3,545 8,376 30,084,900
네오이뮨텍 (950220) 1,066 65 6.49 1,003 1,079 1,003 808,828 844,608,302

Leave a Comment