KOSDAQ 20250522

KOSDAQ 일별 조회 데이터 [1800] (2025-05-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 143,200 5600 4.07 139,200 143,300 137,200 154,924 21,870,032,900
중앙에너비스 (000440) 13,280 -10 -.08 13,290 13,310 13,050 3,506 46,337,895
신라섬유 (001000) 1,722 20 1.18 1,753 1,780 1,710 54,611 94,947,998
안국약품 (001540) 7,480 80 1.08 7,380 7,560 7,300 130,298 971,234,185
무림SP (001810) 1,577 17 1.09 1,570 1,579 1,560 5,655 8,890,522
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,010 5 .12 4,005 4,030 4,000 6,692 26,819,605
삼일기업공사 (002290) 3,405 -25 -.73 3,430 3,440 3,375 41,906 142,528,545
한탑 (002680) 779 0 0 771 783 766 13,811 10,723,397
신신제약 (002800) 6,180 120 1.98 6,000 6,240 6,000 192,650 1,186,176,005
선광 (003100) 18,500 -290 -1.54 18,750 19,100 18,300 40,902 759,449,000
대주산업 (003310) 1,953 -46 -2.3 2,000 2,005 1,943 1,235,996 2,419,947,181
하림지주 (003380) 7,910 460 6.17 7,470 7,990 7,450 1,454,848 11,378,426,790
에이스침대 (003800) 26,000 -300 -1.14 26,250 26,500 25,700 5,513 143,056,950
한국가구 (004590) 4,740 -40 -.84 4,745 4,835 4,715 56,745 269,930,795
창해에탄올 (004650) 9,390 -110 -1.16 9,500 9,580 9,390 28,206 266,958,270
대륙제관 (004780) 3,765 -35 -.92 3,800 3,800 3,750 19,432 73,357,920
동국산업 (005160) 3,590 100 2.87 3,500 3,625 3,450 106,171 376,928,338
동진쎄미켐 (005290) 27,650 -950 -3.32 28,250 28,400 27,300 332,749 9,235,205,950
푸드웰 (005670) 5,280 20 .38 5,260 5,290 5,110 56,358 294,308,350
대원산업 (005710) 8,930 -110 -1.22 9,040 9,050 8,810 25,785 229,148,075
한일사료 (005860) 3,610 -80 -2.17 3,640 3,660 3,600 239,614 870,940,530
매일홀딩스 (005990) 10,460 140 1.36 10,370 10,590 10,320 5,990 62,491,675
국영지앤엠 (006050) 1,300 15 1.17 1,284 1,312 1,269 283,212 366,986,956
피제이전자 (006140) 5,680 -10 -.18 5,680 5,850 5,650 21,657 122,928,210
동구바이오제약 (006620) 5,750 70 1.23 5,700 5,820 5,630 48,962 279,627,790
서부T&D (006730) 6,760 0 0 6,650 6,860 6,630 233,736 1,579,505,825
보성파워텍 (006910) 2,970 -60 -1.98 2,970 3,050 2,930 437,552 1,306,003,494
모헨즈 (006920) 3,060 10 .33 3,050 3,075 3,010 65,067 197,601,654
푸른저축은행 (007330) 8,550 80 .94 8,690 8,690 8,450 21,537 183,233,880
진양제약 (007370) 6,520 120 1.88 6,340 6,860 6,340 1,120,527 7,423,958,040
네이처셀 (007390) 24,200 -50 -.21 23,600 24,850 23,550 449,422 10,921,437,350
와이엠 (007530) 2,315 5 .22 2,310 2,380 2,285 66,231 153,981,230
대원 (007680) 4,535 -60 -1.31 4,600 4,600 4,525 4,961 22,505,800
소노스퀘어 (007720) 836 -14 -1.65 842 848 836 196,163 164,938,945
한일화학 (007770) 9,540 -110 -1.14 9,670 9,670 9,510 2,367 22,724,800
에스엠코어 (007820) 4,350 -185 -4.08 4,500 4,525 4,345 101,827 444,961,236
원풍물산 (008290) 471 -16 -3.29 487 500 471 107,402 52,002,285
원풍 (008370) 4,130 15 .36 4,115 4,195 4,115 1,230 5,084,030
부스타 (008470) 3,765 65 1.76 3,700 3,790 3,675 9,931 37,195,285
대동기어 (008830) 19,180 -1120 -5.52 20,000 20,150 19,180 285,267 5,565,267,310
삼아제약 (009300) 17,140 280 1.66 16,930 17,280 16,880 13,614 233,859,960
포스코엠텍 (009520) 10,930 -30 -.27 10,980 11,000 10,700 112,076 1,215,521,010
삼보산업 (009620) 2,095 25 1.21 2,055 2,200 1,992 599,956 1,253,742,991
이렘 (009730) 965 -5 -.52 970 976 955 328,852 316,765,654
엠에스씨 (009780) 9,200 -120 -1.29 9,410 9,460 8,700 842,014 7,694,001,330
대한광통신 (010170) 602 -14 -2.27 616 616 595 463,066 279,673,010
흥국 (010240) 5,280 50 .96 5,240 5,290 5,140 10,934 56,783,240
아이티센엔텍 (010280) 891 1 .11 902 902 862 597,610 527,244,931
오리콤 (010470) 6,090 -10 -.16 6,050 6,120 6,030 20,027 121,475,435
경동제약 (011040) 6,000 70 1.18 5,920 6,080 5,890 64,805 389,460,340
형지I&C (011080) 1,642 -133 -7.49 1,775 1,792 1,590 3,507,376 5,812,986,837
유니크 (011320) 3,585 -25 -.69 3,585 3,605 3,535 27,390 97,685,890
서한 (011370) 845 -5 -.59 846 848 838 104,402 87,732,991
세보엠이씨 (011560) 9,970 -100 -.99 10,080 10,080 9,930 21,587 215,213,375
뉴인텍 (012340) 582 14 2.46 561 584 559 88,436 51,189,236
원일특강 (012620) 7,320 -10 -.14 7,330 7,390 7,220 2,664 19,369,600
리드코프 (012700) 5,080 -190 -3.61 5,400 5,760 5,030 5,068,057 27,460,185,140
신일제약 (012790) 6,770 250 3.83 6,520 7,200 6,510 1,622,113 11,182,236,060
모베이스전자 (012860) 1,466 -25 -1.68 1,499 1,499 1,466 63,400 93,305,926
하이록코리아 (013030) 27,100 -500 -1.81 27,300 27,650 27,050 41,680 1,132,767,800
동원개발 (013120) 2,370 5 .21 2,360 2,390 2,335 59,281 139,457,668
아진산업 (013310) 2,785 -90 -3.13 2,870 2,875 2,725 244,462 681,087,735
CBI (013720) 1,691 -27 -1.57 1,718 1,745 1,684 210,559 359,916,324
스페코 (013810) 3,085 -25 -.8 3,150 3,150 3,015 193,369 589,733,755
아가방컴퍼니 (013990) 5,960 0 0 5,950 6,010 5,800 447,775 2,641,100,280
메디앙스 (014100) 2,280 0 0 2,295 2,295 2,225 33,176 74,259,141
원익큐브 (014190) 1,488 -13 -.87 1,501 1,503 1,485 87,775 130,927,193
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,630 -11 -.67 1,642 1,650 1,621 351,889 574,830,385
고려제약 (014570) 4,900 105 2.19 4,795 4,915 4,770 43,903 213,661,870
성광벤드 (014620) 25,350 -900 -3.43 26,000 26,250 25,100 188,011 4,804,113,275
오리엔탈정공 (014940) 5,800 -120 -2.03 5,830 5,900 5,690 700,968 4,051,360,650
삼륭물산 (014970) 7,070 710 11.16 6,360 8,200 6,240 5,279,715 38,292,722,995
코콤 (015710) 4,140 -40 -.96 4,175 4,175 4,125 39,577 164,072,116
성우하이텍 (015750) 5,400 -60 -1.1 5,430 5,450 5,320 274,110 1,472,797,460
리더스코스메틱 (016100) 2,195 -30 -1.35 2,250 2,280 2,150 24,443 54,053,635
SGC E&C (016250) 17,130 40 .23 17,090 17,200 17,010 3,149 53,924,060
큐캐피탈 (016600) 264 -1 -.38 265 268 263 146,501 38,787,956
디모아 (016670) 4,535 -50 -1.09 4,610 4,740 4,525 8,386 38,232,350
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,552 -52 -3.24 1,647 1,647 1,550 236,215 369,736,685
신원종합개발 (017000) 2,710 -50 -1.81 2,760 2,760 2,685 93,952 254,696,601
인터엠 (017250) 1,019 -16 -1.55 1,035 1,035 1,019 34,865 35,634,179
삼현철강 (017480) 4,500 -40 -.88 4,540 4,540 4,480 5,234 23,538,800
세명전기 (017510) 6,800 -120 -1.73 6,850 7,000 6,740 463,090 3,180,060,955
대림제지 (017650) 6,540 -20 -.3 6,560 6,580 6,520 2,575 16,813,330
한국알콜 (017890) 9,330 100 1.08 9,230 9,550 9,190 148,034 1,387,257,915
유니슨 (018000) 1,654 -166 -9.12 1,820 1,820 1,627 4,442,458 7,554,627,485
진로발효 (018120) 18,320 20 .11 18,300 18,370 18,010 1,307 23,773,600
브이티 (018290) 40,750 -1250 -2.98 41,350 42,250 40,550 492,509 20,265,249,725
삼목에스폼 (018310) 20,000 -800 -3.85 20,800 20,800 20,000 15,658 316,242,200
우진비앤지 (018620) 995 -3 -.3 998 1,015 971 93,740 93,277,949
서울제약 (018680) 3,835 270 7.57 3,560 4,205 3,490 1,175,924 4,613,733,549
바른손 (018700) 901 11 1.24 894 901 890 63,825 57,261,359
베뉴지 (019010) 2,250 30 1.35 2,245 2,285 2,195 4,917 10,971,310
와이지-원 (019210) 5,840 -140 -2.34 5,970 5,980 5,800 157,943 926,332,750
일지테크 (019540) 3,905 -240 -5.79 4,105 4,190 3,905 64,565 260,845,770
SBI인베스트먼트 (019550) 740 3 .41 737 740 725 254,090 185,563,857
플루토스 (019570) 268 5 1.9 261 268 257 343,070 89,871,083
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 1,174 0 0 0 0 0 0 0
서연탑메탈 (019770) 3,730 -15 -.4 3,745 3,745 3,650 15,157 55,924,870
에너토크 (019990) 6,130 100 1.66 6,180 6,990 5,900 1,524,982 9,937,556,360
대신정보통신 (020180) 1,164 -6 -.51 1,190 1,203 1,161 1,167,716 1,375,387,951
대동금속 (020400) 6,160 -110 -1.75 6,270 6,270 6,150 8,128 50,361,220
시공테크 (020710) 3,870 -115 -2.89 3,960 3,995 3,845 785,619 3,070,190,291
대호특수강 (021040) 1,703 117 7.38 1,598 1,895 1,503 2,619,067 4,525,472,241
대호특수강우 (021045) 3,195 30 .95 3,150 3,235 3,050 33,427 104,849,090
에이티넘인베스트 (021080) 2,395 -50 -2.04 2,450 2,470 2,365 151,469 362,813,925
KCC건설 (021320) 4,855 95 2 4,760 4,910 4,740 28,376 137,841,471
한국큐빅 (021650) 2,275 -40 -1.73 2,310 2,310 2,260 33,367 76,438,053
메이슨캐피탈 (021880) 394 13 3.41 384 452 363 20,039,518 8,231,297,599
TKG애강 (022220) 902 2 .22 901 904 892 47,289 42,465,818
태광 (023160) 18,210 -790 -4.16 18,890 18,980 18,130 211,419 3,879,586,960
유진기업 (023410) 3,365 -35 -1.03 3,400 3,410 3,330 121,714 410,550,628
제이스코홀딩스 (023440) 1,750 -33 -1.85 1,760 1,800 1,711 203,306 358,007,242
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,160 -80 -.97 8,230 8,230 8,140 3,210 26,213,700
한국캐피탈 (023760) 636 3 .47 635 641 628 209,957 133,370,884
플레이위드 (023770) 3,270 -40 -1.21 3,285 3,365 3,205 13,518 43,823,240
동일스틸럭스 (023790) 927 4 .43 923 930 910 8,229 7,601,653
풍국주정 (023900) 8,900 10 .11 8,940 8,940 8,870 4,195 37,310,040
대한약품 (023910) 28,000 550 2 27,450 28,500 27,250 26,398 741,737,825
흥구석유 (024060) 11,600 -40 -.34 11,410 11,830 11,180 344,618 3,966,694,505
KB오토시스 (024120) 3,425 -30 -.87 3,455 3,455 3,390 13,362 45,613,953
한일단조 (024740) 2,080 -50 -2.35 2,130 2,130 2,060 358,411 746,557,862
유성티엔에스 (024800) 2,675 -65 -2.37 2,755 2,760 2,615 132,352 354,985,685
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,330 -150 -2.01 7,450 7,570 7,310 45,898 339,368,610
KBI메탈 (024840) 1,917 6 .31 1,910 2,030 1,883 1,231,481 2,381,020,902
HLB이노베이션 (024850) 1,956 -3 -.15 1,960 1,999 1,951 153,810 302,187,003
케이피에프 (024880) 4,445 -20 -.45 4,460 4,460 4,330 92,335 403,590,985
경창산업 (024910) 1,703 -16 -.93 1,730 1,730 1,683 43,357 74,049,751
PN풍년 (024940) 4,620 25 .54 4,595 4,640 4,505 68,467 314,473,668
삼천리자전거 (024950) 4,310 -50 -1.15 4,350 4,370 4,310 20,290 87,770,450
시노펙스 (025320) 6,260 -40 -.63 6,240 6,420 6,210 441,657 2,783,635,000
DH오토웨어 (025440) 677 0 0 677 692 670 72,420 48,773,239
한국선재 (025550) 3,515 -145 -3.96 3,635 3,665 3,515 622,572 2,222,438,924
한국정보통신 (025770) 7,600 -60 -.78 7,660 7,740 7,560 5,380 41,158,740
신라에스지 (025870) 6,060 -10 -.16 6,070 6,400 6,020 14,920 90,838,300
케이씨피드 (025880) 2,720 -30 -1.09 2,730 2,760 2,700 105,140 285,286,656
동화기업 (025900) 8,150 -50 -.61 8,140 8,240 8,040 86,380 700,787,440
동신건설 (025950) 36,100 -1150 -3.09 37,400 37,500 35,700 51,115 1,851,753,525
아난티 (025980) 7,050 -230 -3.16 7,230 7,250 7,030 504,230 3,590,723,485
제이에스티나 (026040) 1,870 -40 -2.09 1,910 1,910 1,849 40,235 75,275,924
특수건설 (026150) 7,900 -210 -2.59 8,100 8,110 7,780 103,695 823,239,955
광진실업 (026910) 2,845 10 .35 2,805 2,885 2,800 10,363 29,172,300
서울전자통신 (027040) 206 2 .98 202 207 198 261,899 53,090,117
코리아나 (027050) 2,335 -15 -.64 2,330 2,360 2,315 60,931 142,447,700
아주IB투자 (027360) 2,245 -35 -1.54 2,280 2,665 2,225 5,525,810 13,306,739,362
상보 (027580) 1,073 -31 -2.81 1,107 1,184 1,071 2,378,348 2,637,910,939
팜스토리 (027710) 1,274 -7 -.55 1,281 1,281 1,260 194,435 246,737,330
대성창투 (027830) 1,931 0 0 1,913 1,960 1,888 672,452 1,291,256,275
휴맥스홀딩스 (028080) 2,200 -5 -.23 2,180 2,280 2,165 33,721 74,786,242
HLB (028300) 53,300 500 .95 53,300 54,200 52,700 366,298 19,525,168,500
광무 (029480) 2,680 -45 -1.65 2,665 2,780 2,625 218,391 589,894,285
코엔텍 (029960) 8,950 20 .22 8,930 8,950 8,930 29,259 261,473,080
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 22,800 -500 -2.15 22,900 23,300 22,600 247,061 5,658,080,825
원익홀딩스 (030530) 5,470 -40 -.73 5,490 5,780 5,260 10,582,705 58,359,756,400
양지사 (030960) 8,520 80 .95 8,570 8,660 8,490 50,740 434,729,840
아이즈비전 (031310) 1,707 -36 -2.07 1,748 1,748 1,690 227,723 389,116,305
에스에이엠티 (031330) 2,730 -35 -1.27 2,750 2,760 2,720 135,533 370,176,438
오스템 (031510) 1,034 -15 -1.43 1,053 1,053 1,031 5,905 6,144,269
디에이치엑스컴퍼니 (031860) 1,142 -2 -.17 1,150 1,178 1,084 98,705 113,053,651
피에스케이홀딩스 (031980) 31,050 -1150 -3.57 31,850 32,150 30,800 129,804 4,051,172,175
아즈텍WB (032080) 1,291 10 .78 1,280 1,330 1,280 30,059 39,257,382
다우데이타 (032190) 14,010 160 1.16 13,890 14,180 13,730 195,751 2,739,884,980
삼일 (032280) 1,546 0 0 1,545 1,565 1,515 125,306 193,602,663
한국파마 (032300) 14,800 90 .61 14,560 15,210 14,420 25,662 385,346,615
케이엠더블유 (032500) 8,360 -270 -3.13 8,410 8,620 8,330 24,745 207,651,255
TJ미디어 (032540) 4,890 10 .2 4,860 4,890 4,855 9,655 47,096,860
피델릭스 (032580) 1,184 -14 -1.17 1,220 1,220 1,165 139,752 165,011,925
유비케어 (032620) 3,825 45 1.19 3,755 3,900 3,745 252,028 968,878,945
소프트센 (032680) 346 -6 -1.7 352 354 343 326,149 113,769,892
소프트센우 (032685) 6,980 -110 -1.55 7,400 7,400 6,980 2,137 15,273,220
삼진 (032750) 4,465 -15 -.33 4,475 4,475 4,375 9,452 41,839,875
엠젠솔루션 (032790) 1,159 -25 -2.11 1,200 1,200 1,150 58,005 67,613,080
판타지오 (032800) 568 -9 -1.56 575 577 567 156,684 89,484,722
우리기술 (032820) 2,100 -70 -3.23 2,155 2,165 2,080 7,797,371 16,470,818,841
비트컴퓨터 (032850) 5,200 -10 -.19 5,220 5,350 5,150 129,873 682,940,235
더라미 (032860) 1,132 2 .18 1,129 1,136 1,109 112,970 126,554,889
원익 (032940) 3,735 -25 -.66 3,735 3,800 3,725 80,126 301,682,722
동일기연 (032960) 10,580 10 .09 10,560 10,650 10,560 58 615,220
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 844 -16 -1.86 860 860 840 13,943 11,829,393
제룡전기 (033100) 31,750 -1100 -3.35 32,450 32,900 31,700 120,502 3,888,659,650
디지틀조선 (033130) 1,610 -13 -.8 1,623 1,632 1,600 90,887 146,409,148
엠케이전자 (033160) 7,910 -130 -1.62 8,010 8,010 7,770 56,873 446,268,275
시그네틱스 (033170) 655 -11 -1.65 661 672 650 154,428 101,233,804
모아텍 (033200) 3,160 65 2.1 3,055 3,180 3,055 30,167 93,917,825
인성정보 (033230) 2,190 5 .23 2,175 2,315 2,135 3,648,550 8,162,344,952
코웰패션 (033290) 2,080 0 0 2,080 2,090 2,055 17,510 36,253,825
엠투엔 (033310) 1,932 -35 -1.78 1,997 1,997 1,930 57,247 111,716,587
제이씨현시스템 (033320) 5,290 -100 -1.86 5,370 5,440 5,240 180,857 957,950,855
좋은사람들 (033340) 810 -20 -2.41 820 848 794 1,094,084 891,852,785
동성화인텍 (033500) 25,600 -700 -2.66 25,950 26,000 25,200 292,713 7,472,386,300
파라텍 (033540) 1,359 -20 -1.45 1,379 1,379 1,355 79,150 107,654,037
블루콤 (033560) 3,475 -25 -.71 3,530 3,530 3,450 11,056 38,277,165
네패스 (033640) 7,600 70 .93 7,740 7,740 7,500 35,659 271,745,000
피노 (033790) 4,670 -225 -4.6 4,830 4,890 4,555 178,587 840,100,874
티비씨 (033830) 747 -1 -.13 747 749 742 51,240 38,142,379
해성산업 (034810) 6,850 220 3.32 6,620 6,850 6,520 35,513 236,142,620
해성산업1우 (03481K) 7,080 100 1.43 6,990 7,160 6,940 905 6,369,350
조아제약 (034940) 1,033 4 .39 1,029 1,043 1,015 34,167 35,121,482
한국기업평가 (034950) 92,200 -200 -.22 92,200 92,500 91,700 1,099 101,187,150
그래디언트 (035080) 15,180 -10 -.07 15,170 15,260 15,010 20,849 316,231,790
프럼파스트 (035200) 3,870 -50 -1.28 3,920 3,955 3,800 104,567 403,044,370
골드앤에스 (035290) 395 -11 -2.71 417 420 390 217,598 86,642,140
기산텔레콤 (035460) 2,095 -55 -2.56 2,150 2,150 2,010 32,108 67,133,095
KG이니시스 (035600) 8,700 -30 -.34 8,750 8,880 8,690 45,229 394,369,790
솔본 (035610) 3,795 5 .13 3,765 3,800 3,705 72,953 273,905,896
바른손이앤에이 (035620) 407 -2 -.49 406 408 400 62,011 25,062,932
CJ ENM (035760) 54,800 200 .37 54,200 54,800 53,900 64,563 3,500,335,250
이지홀딩스 (035810) 3,660 -60 -1.61 3,720 3,765 3,630 176,511 648,423,657
서희건설 (035890) 1,717 -42 -2.39 1,759 1,760 1,711 313,743 540,282,849
JYP Ent. (035900) 75,000 -400 -.53 74,400 75,500 74,300 257,206 19,245,792,950
예림당 (036000) 2,900 -40 -1.36 2,935 3,000 2,830 159,380 466,995,305
아비코전자 (036010) 4,855 -45 -.92 4,890 4,930 4,835 20,485 99,950,905
케이티알파 (036030) 4,060 0 0 4,020 4,080 4,020 25,277 102,738,817
위지트 (036090) 690 9 1.32 691 696 676 788,733 542,489,278
서울평가정보 (036120) 2,310 15 .65 2,310 2,335 2,285 41,025 94,354,175
에이치엠넥스 (036170) 1,020 0 0 1,014 1,022 995 124,089 125,599,406
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 28,350 1450 5.39 27,050 28,900 26,900 85,536 2,418,923,650
유니셈 (036200) 5,840 -150 -2.5 5,930 5,950 5,780 108,808 633,910,925
오상헬스케어 (036220) 19,130 1680 9.63 17,240 20,800 17,200 782,747 15,215,343,365
대성미생물 (036480) 8,370 -170 -1.99 8,510 8,510 8,360 7,324 61,608,450
SFA반도체 (036540) 2,880 -40 -1.37 2,900 2,920 2,860 239,687 690,777,134
KZ정밀 (036560) 11,610 -70 -.6 11,680 11,780 11,560 7,462 86,878,790
감성코퍼레이션 (036620) 4,250 -155 -3.52 4,350 4,390 4,175 1,110,014 4,718,994,409
세종텔레콤 (036630) 4,060 -190 -4.47 4,260 4,295 4,050 97,036 400,521,698
HRS (036640) 5,180 -10 -.19 5,190 5,200 5,140 19,551 101,177,870
삼양케이씨아이 (036670) 6,560 10 .15 6,550 6,600 6,520 12,564 82,247,280
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,448 -10 -.69 1,470 1,470 1,429 23,544 33,910,248
나이스정보통신 (036800) 19,970 -130 -.65 20,100 20,100 19,830 1,814 36,159,515
에프에스티 (036810) 17,250 -670 -3.74 17,650 17,830 17,210 53,925 937,582,305
솔브레인홀딩스 (036830) 28,450 -400 -1.39 28,500 28,850 28,000 19,673 556,915,125
진성티이씨 (036890) 11,140 -300 -2.62 11,440 11,440 10,910 735,522 8,194,559,475
주성엔지니어링 (036930) 31,800 -1200 -3.64 32,600 32,700 31,500 409,605 13,034,905,400
파워넷 (037030) 2,300 15 .66 2,285 2,310 2,260 59,455 136,000,165
파세코 (037070) 7,170 30 .42 7,130 7,200 6,980 76,710 543,051,765
한국팩키지 (037230) 1,951 -6 -.31 1,938 1,995 1,904 118,438 229,012,350
인지디스플레 (037330) 1,329 1 .08 1,331 1,344 1,314 22,047 29,124,853
성도이엔지 (037350) 4,290 -25 -.58 4,315 4,320 4,280 35,578 152,989,630
EG (037370) 5,860 -90 -1.51 6,020 6,020 5,760 24,622 143,323,695
우리엔터프라이즈 (037400) 1,056 0 0 1,056 1,069 1,053 32,608 34,544,707
희림 (037440) 5,150 -120 -2.28 5,270 5,270 5,150 37,452 193,542,775
삼지전자 (037460) 10,200 -190 -1.83 10,330 10,380 10,070 36,297 369,738,010
쎄니트 (037760) 1,600 -2 -.12 1,601 1,602 1,583 3,554 5,660,704
엘컴텍 (037950) 998 8 .81 992 1,006 986 568,298 567,239,484
제일테크노스 (038010) 5,980 -70 -1.16 6,050 6,060 5,950 25,959 155,436,370
루멘스 (038060) 913 -5 -.54 908 918 891 25,283 22,802,431
서린바이오 (038070) 8,130 -40 -.49 8,120 9,440 8,100 5,849,372 51,815,639,590
에코플라스틱 (038110) 2,830 -30 -1.05 2,860 2,865 2,795 299,365 847,530,845
마크로젠 (038290) 15,710 310 2.01 15,390 15,750 15,350 23,003 359,970,060
레드캡투어 (038390) 11,200 -220 -1.93 11,460 11,460 11,120 37,675 423,337,210
바이오스마트 (038460) 3,560 30 .85 3,510 3,840 3,450 1,586,308 5,841,485,106
삼표시멘트 (038500) 3,090 -35 -1.12 3,130 3,135 3,080 75,825 234,619,114
케이바이오 (038530) 303 35 13.06 269 339 268 42,869,791 13,278,082,695
상상인 (038540) 1,830 -59 -3.12 1,870 1,889 1,818 75,024 138,184,424
위즈코프 (038620) 640 0 0 640 648 625 654,084 415,205,310
에스넷 (038680) 4,340 -70 -1.59 4,390 4,410 4,335 34,575 150,512,935
에코바이오 (038870) 4,345 -45 -1.03 4,360 4,460 4,310 206,272 904,950,054
아이에이 (038880) 205 -1 -.49 206 207 201 666,780 136,140,223
파인디지털 (038950) 3,345 -45 -1.33 3,390 3,445 3,320 2,254 7,534,680
현대에이치티 (039010) 7,440 -90 -1.2 7,530 7,540 7,410 20,691 154,520,650
이건홀딩스 (039020) 4,510 100 2.27 4,440 4,585 4,420 412,231 1,854,761,990
이오테크닉스 (039030) 128,000 -3300 -2.51 130,100 130,700 127,500 50,757 6,527,151,700
오스코텍 (039200) 26,800 -250 -.92 27,150 27,400 26,600 57,772 1,553,315,575
경남스틸 (039240) 3,275 -35 -1.06 3,300 3,315 3,235 487,756 1,591,365,498
인포뱅크 (039290) 6,080 -110 -1.78 6,210 6,250 6,070 14,768 89,967,760
세중 (039310) 1,465 -20 -1.35 1,475 1,495 1,461 23,421 34,351,131
한국경제TV (039340) 5,580 -40 -.71 5,600 5,850 5,480 5,267 29,996,200
케이엘넷 (039420) 2,615 10 .38 2,580 2,625 2,580 38,133 99,390,555
에스티아이 (039440) 19,920 -980 -4.69 20,550 20,650 19,780 151,746 3,033,174,105
다산네트웍스 (039560) 2,730 -80 -2.85 2,785 2,800 2,720 46,928 128,300,085
화성밸브 (039610) 10,270 -370 -3.48 10,570 10,590 10,250 145,928 1,510,736,365
한국정보공학 (039740) 2,850 -15 -.52 2,865 2,890 2,805 19,128 54,307,700
오로라 (039830) 6,390 -40 -.62 6,440 6,470 6,350 6,303 40,231,730
디오 (039840) 19,950 100 .5 19,830 20,100 19,690 92,810 1,847,749,970
나노엔텍 (039860) 3,630 125 3.57 3,560 3,740 3,530 858,250 3,129,190,799
폴라리스AI (039980) 2,750 -110 -3.85 2,805 2,815 2,745 854,784 2,367,697,164
누리플렉스 (040160) 3,275 -75 -2.24 3,345 3,400 3,255 66,033 219,259,040
YTN (040300) 3,210 10 .31 3,210 3,220 3,185 33,581 107,417,025
크레오에스지 (040350) 543 -3 -.55 540 559 530 201,514 108,764,316
정상제이엘에스 (040420) 5,960 -10 -.17 5,970 6,000 5,950 11,204 66,910,940
SG&G (040610) 1,589 2 .13 1,571 1,594 1,570 48,296 76,424,161
아이씨디 (040910) 4,390 285 6.94 4,065 4,445 4,050 85,856 367,335,660
폴라리스오피스 (041020) 5,480 -110 -1.97 5,530 5,590 5,430 311,794 1,709,558,745
우리기술투자 (041190) 7,650 270 3.66 7,820 7,840 7,530 2,065,204 15,850,868,700
현대에버다임 (041440) 8,410 -290 -3.33 8,600 8,600 8,410 97,559 826,544,030
한국전자인증 (041460) 3,820 -55 -1.42 3,890 3,925 3,820 107,309 416,030,485
에스엠 (041510) 126,800 3000 2.42 122,700 127,900 121,900 139,142 17,443,098,000
이엘씨 (041520) 7,390 420 6.03 6,960 7,390 6,960 106,136 772,402,860
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 24,400 900 3.83 23,500 24,600 23,400 56,225 1,360,838,125
폴라리스AI파마 (041910) 7,930 -720 -8.32 8,610 8,610 7,920 516,690 4,200,684,095
메디아나 (041920) 6,210 -70 -1.11 6,250 6,340 6,140 77,094 481,285,320
동아화성 (041930) 5,660 0 0 5,610 5,680 5,590 28,187 158,878,230
코미팜 (041960) 5,350 -60 -1.11 5,410 5,440 5,270 104,066 556,475,200
카페24 (042000) 44,150 -750 -1.67 44,400 45,500 43,900 191,373 8,519,911,650
케이피엠테크 (042040) 264 16 6.45 252 275 243 1,431,026 375,125,010
에스씨디 (042110) 1,428 -10 -.7 1,438 1,438 1,418 43,513 61,968,981
비츠로테크 (042370) 7,750 -110 -1.4 7,830 7,860 7,660 90,313 700,388,835
네오위즈홀딩스 (042420) 21,150 -150 -.7 21,100 21,500 20,750 10,558 222,302,400
링네트 (042500) 4,155 -45 -1.07 4,200 4,200 4,140 25,320 105,277,676
라온시큐어 (042510) 9,080 -140 -1.52 9,210 9,320 9,080 36,877 337,638,100
한스바이오메드 (042520) 8,090 120 1.51 7,910 8,090 7,850 15,528 123,768,610
새로닉스 (042600) 6,950 -580 -7.7 7,470 7,470 6,950 82,044 578,012,245
상지건설 (042940) 27,450 300 1.1 26,250 29,000 26,000 1,613,631 44,762,999,675
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 3,230 -5 -.15 3,210 3,420 3,210 117,688 386,859,858
바텍 (043150) 20,050 60 .3 20,000 20,050 19,660 7,351 145,890,120
파루 (043200) 865 -74 -7.88 924 927 865 1,669,343 1,484,483,929
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,156 -22 -1.87 1,172 1,175 1,145 123,581 142,683,819
에쎈테크 (043340) 529 2 .38 528 539 510 71,547 37,481,881
디지아이 (043360) 2,095 -40 -1.87 2,135 2,135 2,070 22,528 47,416,065
피에이치에이 (043370) 10,020 -50 -.5 10,070 10,070 9,930 16,106 160,737,290
웰킵스하이텍 (043590) 648 5 .78 643 666 638 49,111 31,785,642
KT지니뮤직 (043610) 2,110 40 1.93 2,055 2,180 2,040 238,267 499,988,492
국순당 (043650) 4,495 115 2.63 4,380 4,595 4,375 40,432 182,185,229
서울리거 (043710) 682 -28 -3.94 740 740 681 141,556 98,756,791
자연과환경 (043910) 693 -28 -3.88 720 721 688 2,508,359 1,756,253,030
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 681 -36 -5.02 717 717 652 203,506 139,779,693
위닉스 (044340) 6,000 -190 -3.07 6,200 6,200 6,000 62,863 381,054,090
빌리언스 (044480) 468 25 5.64 447 491 443 801,088 374,987,282
태웅 (044490) 14,480 -430 -2.88 14,800 15,210 14,310 126,905 1,864,539,565
에이치케이 (044780) 1,267 9 .72 1,246 1,267 1,236 55,816 69,616,746
이글벳 (044960) 4,515 -20 -.44 4,500 4,565 4,475 121,397 548,948,987
에이치엔에스하이텍 (044990) 17,300 60 .35 17,240 17,380 17,100 19,571 337,849,310
오공 (045060) 2,620 100 3.97 2,520 2,655 2,505 143,595 373,714,722
한양이엔지 (045100) 15,800 -100 -.63 15,900 15,910 15,690 31,124 490,462,750
성우테크론 (045300) 2,900 -85 -2.85 2,935 2,970 2,885 12,145 35,507,360
토탈소프트 (045340) 6,090 -170 -2.72 6,260 6,320 6,020 83,871 513,960,050
대아티아이 (045390) 4,535 -25 -.55 4,565 4,625 4,465 627,956 2,848,283,446
정원엔시스 (045510) 845 -5 -.59 850 856 825 58,153 48,535,474
크린앤사이언스 (045520) 4,975 395 8.62 4,600 4,975 4,600 54,218 263,024,432
에이텍 (045660) 20,400 -500 -2.39 20,600 20,700 20,100 74,154 1,508,275,300
코아시아 (045970) 2,910 -55 -1.85 3,020 3,020 2,910 17,244 50,487,765
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,505 -100 -3.84 2,580 2,620 2,500 360,246 917,497,466
HLB파나진 (046210) 2,285 50 2.24 2,200 2,395 2,180 257,012 590,614,881
백금T&A (046310) 2,840 25 .89 2,810 2,865 2,725 57,717 160,177,895
삼화네트웍스 (046390) 1,220 -12 -.97 1,231 1,231 1,212 44,424 54,210,204
KG모빌리언스 (046440) 4,275 -15 -.35 4,290 4,290 4,240 14,019 59,679,765
서울반도체 (046890) 6,540 -60 -.91 6,600 6,600 6,510 40,754 266,616,165
우원개발 (046940) 2,980 -30 -1 3,000 3,065 2,950 366,522 1,095,471,220
우리로 (046970) 1,377 -56 -3.91 1,433 1,433 1,365 1,015,474 1,407,016,477
한빛소프트 (047080) 1,339 -5 -.37 1,344 1,344 1,330 13,519 18,043,857
파워로직스 (047310) 4,520 -110 -2.38 4,645 4,645 4,500 46,033 208,784,550
이스트소프트 (047560) 19,610 -890 -4.34 20,050 20,100 19,590 91,379 1,808,812,575
코데즈컴바인 (047770) 1,751 11 .63 1,721 1,758 1,721 49,604 86,418,796
초록뱀미디어 (047820) 4,200 -45 -1.06 4,205 4,260 4,110 47,246 198,844,191
HLB제약 (047920) 19,430 300 1.57 19,250 19,840 19,170 105,422 2,053,738,250
현대바이오 (048410) 11,300 790 7.52 10,580 11,800 10,500 942,942 10,589,400,870
유라테크 (048430) 10,040 -140 -1.38 10,230 10,240 9,890 160,063 1,609,766,475
대동스틸 (048470) 4,150 -110 -2.58 4,240 4,245 4,115 78,157 324,691,734
인트론바이오 (048530) 4,150 200 5.06 3,920 4,540 3,920 711,961 3,032,792,608
SM C&C (048550) 1,370 2 .15 1,368 1,370 1,351 112,153 152,396,910
TPC (048770) 1,932 29 1.52 1,903 1,950 1,903 19,554 37,614,676
엔피케이 (048830) 1,065 -11 -1.02 1,075 1,076 1,065 8,131 8,693,397
시너지이노베이션 (048870) 2,850 -45 -1.55 2,865 2,925 2,830 241,628 690,912,022
대원미디어 (048910) 11,570 -80 -.69 11,620 11,620 11,290 67,877 777,469,325
인탑스 (049070) 15,360 -310 -1.98 15,580 15,670 15,350 35,977 554,374,070
기가레인 (049080) 525 -5 -.94 532 538 520 87,170 46,113,121
파인디앤씨 (049120) 989 -7 -.7 1,005 1,005 963 20,942 20,620,766
셀루메드 (049180) 897 4 .45 891 942 865 304,254 273,773,423
코메론 (049430) 9,520 -220 -2.26 9,750 9,770 9,520 23,590 226,556,380
SGA (049470) 364 -1 -.27 365 365 354 65,836 23,650,456
오픈베이스 (049480) 2,400 -15 -.62 2,415 2,430 2,380 27,449 65,844,332
유아이엘 (049520) 3,640 -20 -.55 3,650 3,670 3,600 81,418 295,334,640
잉크테크 (049550) 3,490 -10 -.29 3,535 3,535 3,425 2,886 10,028,235
재영솔루텍 (049630) 873 -4 -.46 877 886 868 168,214 146,943,684
고려신용정보 (049720) 10,330 -10 -.1 10,340 10,450 10,200 26,399 272,673,825
승일 (049830) 8,240 -110 -1.32 8,350 8,530 8,240 3,441 28,841,690
미래컴퍼니 (049950) 17,360 -450 -2.53 17,980 18,000 17,350 36,002 628,484,800
쎌바이오텍 (049960) 12,630 40 .32 12,600 12,790 12,490 10,676 135,060,540
비케이홀딩스 (050090) 760 -20 -2.56 780 798 754 68,789 52,979,413
캠시스 (050110) 738 11 1.51 717 740 715 251,645 184,715,310
ES큐브 (050120) 2,510 35 1.41 2,445 2,525 2,425 2,651 6,525,115
에스폴리텍 (050760) 1,652 -27 -1.61 1,679 1,715 1,652 14,801 24,761,424
아세아텍 (050860) 2,060 10 .49 2,045 2,065 2,045 7,663 15,731,580
쏠리드 (050890) 6,260 10 .16 6,190 6,330 6,150 480,185 2,996,599,825
수산아이앤티 (050960) 12,570 -250 -1.95 12,930 12,940 12,100 38,197 470,822,390
지어소프트 (051160) 9,360 -540 -5.45 9,900 9,900 9,300 178,173 1,685,333,810
토비스 (051360) 15,600 -470 -2.92 16,080 16,080 15,530 113,037 1,779,442,475
인터플렉스 (051370) 8,050 -190 -2.31 8,180 8,240 7,990 62,533 503,724,760
피씨디렉트 (051380) 2,340 -40 -1.68 2,395 2,395 2,305 53,497 124,612,965
YW (051390) 3,710 -15 -.4 3,705 3,740 3,700 3,663 13,612,510
나라엠앤디 (051490) 3,855 -20 -.52 3,870 3,875 3,815 41,233 158,236,990
CJ프레시웨이 (051500) 25,600 -50 -.19 25,650 25,850 25,300 26,483 678,927,600
큐로홀딩스 (051780) 793 0 0 793 819 763 81,111 63,777,796
중앙첨단소재 (051980) 3,210 30 .94 3,160 3,280 3,030 1,324,775 4,167,111,132
에스티큐브 (052020) 6,800 -50 -.73 6,760 6,880 6,550 270,088 1,809,505,000
iMBC (052220) 4,265 -15 -.35 4,270 4,305 4,245 306,778 1,310,548,574
현대바이오랜드 (052260) 4,655 5 .11 4,640 4,720 4,530 113,408 525,547,085
오션인더블유 (052300) 2,590 0 0 2,590 2,630 2,570 16,914 43,658,250
코텍 (052330) 9,840 -310 -3.05 10,150 10,160 9,820 45,682 451,775,100
코나아이 (052400) 40,000 -1650 -3.96 41,200 41,450 38,500 288,710 11,564,054,550
오성첨단소재 (052420) 1,399 -16 -1.13 1,415 1,420 1,395 699,778 983,013,299
아이크래프트 (052460) 2,315 -110 -4.54 2,390 2,405 2,210 376,367 870,891,595
한네트 (052600) 4,350 -75 -1.69 4,730 4,730 4,335 1,498,092 6,728,496,843
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,700 -390 -4.82 8,150 8,150 7,680 136,661 1,066,385,565
아이톡시 (052770) 798 -45 -5.34 845 846 793 261,831 213,862,383
액토즈소프트 (052790) 6,220 -30 -.48 6,260 6,310 6,180 8,304 51,594,780
아이앤씨 (052860) 1,958 6 .31 1,960 1,960 1,899 17,100 33,095,646
KX하이텍 (052900) 916 -21 -2.24 938 938 916 83,683 77,209,072
바이넥스 (053030) 18,930 840 4.64 19,430 21,250 18,350 7,277,018 144,789,389,110
지에스이 (053050) 2,780 -15 -.54 2,770 2,795 2,755 96,346 266,999,253
세동 (053060) 1,306 93 7.67 1,213 1,316 1,200 394,763 498,406,808
케이엔솔 (053080) 12,370 -230 -1.83 12,600 12,620 12,335 43,855 546,370,475
프리엠스 (053160) 9,120 -150 -1.62 9,270 9,330 8,950 18,702 169,335,670
금강철강 (053260) 4,200 20 .48 4,140 4,220 4,130 1,852 7,752,170
구영테크 (053270) 2,305 5 .22 2,300 2,320 2,250 58,381 133,223,335
예스24 (053280) 4,220 -65 -1.52 4,245 4,260 4,200 42,919 181,256,082
NE능률 (053290) 2,610 -5 -.19 2,610 2,620 2,555 62,661 162,013,415
한국정보인증 (053300) 5,560 -90 -1.59 6,190 6,390 5,510 15,131,356 91,771,920,065
이니텍 (053350) 8,590 120 1.42 8,470 8,770 8,080 42,281 357,206,460
세코닉스 (053450) 5,500 10 .18 5,480 5,750 5,420 271,553 1,517,034,660
웹케시 (053580) 13,420 -700 -4.96 14,120 14,120 13,280 317,071 4,311,663,190
프로텍 (053610) 22,550 -250 -1.1 22,650 22,800 22,150 9,873 221,626,250
태양 (053620) 6,590 20 .3 6,550 6,600 6,540 3,276 21,512,420
삼보모터스 (053700) 4,175 -85 -2 4,250 4,250 4,155 58,649 245,339,575
안랩 (053800) 60,000 -1200 -1.96 60,800 61,000 60,000 39,893 2,402,827,350
경남제약 (053950) 686 36 5.54 650 720 646 3,238,191 2,245,511,973
오상자이엘 (053980) 3,755 -45 -1.18 3,750 3,965 3,700 307,578 1,184,197,102
한국컴퓨터 (054040) 4,635 -65 -1.38 4,735 4,735 4,630 19,387 90,171,622
농우바이오 (054050) 7,840 20 .26 7,820 7,870 7,760 19,104 149,104,395
삼진엘앤디 (054090) 750 -25 -3.23 775 782 749 37,699 28,492,463
메디콕스 (054180) 241 55 29.57 187 241 181 61,159,225 13,822,600,685
이랜텍 (054210) 5,120 0 0 5,120 5,140 5,010 42,908 217,303,535
비츠로시스 (054220) 366 -2 -.54 368 374 356 978,632 356,582,097
팬스타엔터프라이즈 (054300) 640 2 .31 628 656 627 856,917 550,346,098
케이피티유 (054410) 3,550 -55 -1.53 3,600 3,675 3,550 8,324 29,868,300
텔레칩스 (054450) 13,100 -550 -4.03 13,500 13,560 13,000 55,646 729,850,970
삼영엠텍 (054540) 5,270 -180 -3.3 5,450 5,530 5,260 107,462 572,918,415
APS (054620) 5,240 315 6.4 4,925 5,240 4,900 50,965 259,696,015
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,990 0 0 6,940 7,140 6,930 93,328 658,690,550
키이스트 (054780) 4,045 -55 -1.34 4,100 4,100 4,020 16,618 67,232,565
아이디스홀딩스 (054800) 9,690 40 .41 9,650 9,780 9,580 12,513 121,603,770
한컴위드 (054920) 2,695 0 0 2,695 2,705 2,660 48,801 131,081,218
유신 (054930) 23,600 -300 -1.26 23,650 24,000 23,450 9,028 213,368,225
엑사이엔씨 (054940) 734 -7 -.94 741 741 718 72,151 52,875,651
제이브이엠 (054950) 25,950 -400 -1.52 26,050 26,250 25,375 69,809 1,804,327,450
유진로봇 (056080) 11,140 -860 -7.17 11,690 11,850 10,890 2,470,534 27,828,516,735
시지메드텍 (056090) 963 -9 -.93 967 978 962 119,582 115,980,461
에스에프에이 (056190) 21,200 -150 -.7 21,100 21,950 21,000 30,363 644,929,000
코위버 (056360) 5,650 -20 -.35 5,670 5,700 5,580 45,369 255,521,045
신화인터텍 (056700) 1,891 -25 -1.3 1,928 1,928 1,844 24,287 45,616,258
CNT85 (056730) 795 -2 -.25 790 797 786 36,358 28,740,082
YBM넷 (057030) 3,860 60 1.58 3,755 3,925 3,715 291,022 1,114,275,292
옴니시스템 (057540) 993 -6 -.6 998 1,001 985 551,583 546,833,862
티사이언티픽 (057680) 864 14 1.65 874 895 853 321,899 279,619,180
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,980 210 7.58 2,715 3,270 2,695 7,079,896 21,918,888,047
KNN (058400) 765 -6 -.78 769 775 764 206,150 158,080,078
한주에이알티 (058450) 1,138 -42 -3.56 1,140 1,162 1,118 69,078 78,419,901
리노공업 (058470) 39,950 50 .13 40,250 40,300 39,400 204,597 8,151,594,050
에스피지 (058610) 23,900 -350 -1.44 23,850 24,250 23,600 120,116 2,857,260,675
엠게임 (058630) 5,100 0 0 5,120 5,140 5,050 77,125 393,106,265
CMG제약 (058820) 2,205 -5 -.23 2,190 2,310 2,190 1,439,075 3,199,569,990
엠로 (058970) 49,500 -800 -1.59 49,800 50,400 49,100 52,586 2,608,617,500
미코 (059090) 13,890 -110 -.79 14,000 14,380 13,820 354,562 4,971,563,710
아이컴포넌트 (059100) 5,190 30 .58 5,140 5,220 5,100 10,106 52,235,450
아진엑스텍 (059120) 7,130 -180 -2.46 7,310 7,310 7,120 37,236 266,978,195
메타바이오메드 (059210) 5,870 -210 -3.45 5,940 6,000 5,750 1,700,019 9,947,050,195
해성에어로보틱스 (059270) 5,870 -100 -1.68 5,970 6,000 5,860 108,897 645,917,805
인선이엔티 (060150) 5,270 0 0 5,270 5,330 5,190 33,058 174,120,515
소니드 (060230) 469 -20 -4.09 490 495 467 777,645 370,471,054
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,360 -60 -.81 7,300 7,480 7,300 35,432 261,107,070
뉴보텍 (060260) 1,510 -17 -1.11 1,520 1,535 1,480 124,041 188,107,620
큐렉소 (060280) 9,770 620 6.78 9,490 9,950 9,280 854,141 8,281,970,090
3S (060310) 2,265 -5 -.22 2,270 2,285 2,225 262,528 593,184,065
LS마린솔루션 (060370) 20,300 -300 -1.46 20,600 20,750 20,150 183,656 3,748,727,350
동양에스텍 (060380) 1,333 4 .3 1,329 1,334 1,320 19,519 25,815,647
국일신동 (060480) 1,655 -31 -1.84 1,686 1,686 1,652 5,812 9,674,018
에스에이티 (060540) 1,331 -6 -.45 1,344 1,344 1,320 67,299 89,467,108
홈센타홀딩스 (060560) 817 -7 -.85 829 829 808 88,465 71,928,142
드림어스컴퍼니 (060570) 2,010 125 6.63 2,450 2,450 1,989 8,592,180 18,089,758,741
씨티씨바이오 (060590) 6,810 10 .15 6,800 6,860 6,730 27,879 189,467,980
KH바텍 (060720) 9,430 -170 -1.77 9,500 9,560 9,390 23,678 223,281,620
영림원소프트랩 (060850) 5,440 10 .18 5,480 5,490 5,410 10,993 59,754,645
DGP (060900) 1,434 121 9.22 1,296 1,438 1,251 416,341 567,431,088
알에프텍 (061040) 3,460 50 1.47 3,400 3,530 3,325 56,756 195,238,590
화일약품 (061250) 1,143 37 3.35 1,101 1,172 1,085 1,062,382 1,215,150,049
LB세미콘 (061970) 3,275 -30 -.91 3,295 3,310 3,260 29,286 95,848,717
한국첨단소재 (062970) 4,410 -150 -3.29 4,485 4,505 4,395 506,978 2,245,494,507
컴투스홀딩스 (063080) 21,500 150 .7 22,700 22,700 21,300 73,968 1,615,924,900
서울옥션 (063170) 7,850 -20 -.25 8,070 8,090 7,850 147,409 1,169,491,365
SM Life Design (063440) 1,510 4 .27 1,506 1,515 1,493 64,611 97,198,796
NICE인프라 (063570) 4,885 -50 -1.01 4,935 4,935 4,880 23,729 116,219,068
이엘피 (063760) 2,050 -35 -1.68 2,090 2,105 2,050 10,019 20,839,580
인크레더블버즈 (064090) 2,655 -300 -10.15 3,060 3,060 2,650 190,731 524,066,664
홈캐스트 (064240) 2,460 -100 -3.91 2,620 2,620 2,460 77,376 194,611,600
다날 (064260) 3,420 150 4.59 3,590 3,595 3,400 2,671,244 9,298,369,392
인텍플러스 (064290) 9,020 -400 -4.25 9,330 9,380 9,010 26,610 242,944,990
브리지텍 (064480) 5,260 60 1.15 5,200 5,300 5,150 72,382 379,461,945
테크엘 (064520) 2,280 -15 -.65 2,280 2,280 2,235 3,077 6,938,285
바이오니아 (064550) 17,550 1460 9.07 16,010 17,950 16,010 1,050,791 18,260,391,770
티씨케이 (064760) 85,000 -4800 -5.35 90,300 90,300 84,300 39,893 3,440,023,750
포니링크 (064800) 1,146 15 1.33 1,135 1,152 1,110 448,442 508,494,634
케이프 (064820) 6,500 -40 -.61 6,590 6,630 6,400 118,494 773,217,440
에프앤가이드 (064850) 6,860 0 0 6,880 6,880 6,770 9,502 64,788,100
지엔코 (065060) 1,405 24 1.74 1,384 1,522 1,380 422,079 610,624,697
탑엔지니어링 (065130) 3,865 20 .52 3,835 3,940 3,805 24,831 95,061,695
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 901 -1 -.11 903 914 870 150,568 134,826,395
신성델타테크 (065350) 58,700 500 .86 57,600 59,500 57,200 82,717 4,811,764,650
위세아이텍 (065370) 7,830 -570 -6.79 8,210 8,250 7,690 170,838 1,342,314,850
에스아이리소스 (065420) 254 -12 -4.51 268 268 252 711,202 183,601,397
이루온 (065440) 1,535 -24 -1.54 1,559 1,559 1,525 145,278 222,441,840
빅텍 (065450) 4,035 -30 -.74 4,075 4,110 3,990 176,218 711,417,506
오리엔트정공 (065500) 7,410 -360 -4.63 7,620 7,780 7,370 1,712,543 12,820,230,055
휴비츠 (065510) 8,170 0 0 8,110 8,200 8,060 36,984 300,223,410
와이어블 (065530) 1,285 -12 -.93 1,299 1,304 1,270 43,720 55,963,437
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 217 -5 -2.25 216 220 216 312,542 68,236,697
안트로젠 (065660) 21,350 -450 -2.06 21,800 21,900 21,000 12,549 269,734,275
우주일렉트로 (065680) 29,550 -1600 -5.14 31,050 31,050 29,450 21,404 642,397,250
파커스 (065690) 1,031 -7 -.67 1,038 1,080 1,030 33,898 35,228,912
서호전기 (065710) 36,500 -100 -.27 36,600 38,100 34,500 87,876 3,181,387,000
CS (065770) 1,335 -59 -4.23 1,391 1,393 1,332 191,137 258,773,161
웰크론 (065950) 2,360 120 5.36 2,240 2,500 2,200 3,518,278 8,363,343,599
하츠 (066130) 4,965 -155 -3.03 5,100 5,110 4,960 57,328 286,580,549
큐에스아이 (066310) 7,950 -170 -2.09 8,170 8,170 7,840 18,981 151,011,415
체리부로 (066360) 884 -31 -3.39 897 951 880 3,036,647 2,779,273,135
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,428 -72 -4.8 1,502 1,541 1,421 497,395 731,607,303
우수AMS (066590) 3,100 0 0 3,100 3,130 3,040 110,926 343,538,151
국보디자인 (066620) 17,300 -150 -.86 17,530 17,600 17,280 6,023 105,065,390
디티씨 (066670) 3,115 15 .48 3,100 3,135 3,000 15,269 47,008,292
테라젠이텍스 (066700) 3,015 20 .67 2,995 3,095 2,975 112,165 339,826,529
씨씨에스 (066790) 1,749 -66 -3.64 1,815 1,893 1,749 10,515,242 18,994,244,775
디에이피 (066900) 2,695 -45 -1.64 2,765 2,765 2,690 20,662 55,963,025
손오공 (066910) 801 30 3.89 772 827 740 877,373 693,683,003
한성크린텍 (066980) 1,461 -8 -.54 1,464 1,493 1,428 307,238 449,584,151
조이시티 (067000) 1,570 -59 -3.62 1,629 1,629 1,559 199,173 314,475,039
이씨에스 (067010) 2,835 0 0 2,840 2,855 2,800 30,735 86,618,739
대화제약 (067080) 14,300 -390 -2.65 14,580 14,650 14,250 90,559 1,300,992,585
SOOP (067160) 83,200 -1500 -1.77 84,100 84,500 82,500 47,092 3,911,500,250
오텍 (067170) 2,375 15 .64 2,395 2,395 2,335 26,819 63,186,110
멀티캠퍼스 (067280) 32,250 0 0 32,250 32,300 31,850 5,250 168,402,375
JW신약 (067290) 1,566 72 4.82 1,500 1,616 1,500 819,125 1,294,883,934
하나마이크론 (067310) 10,350 -440 -4.08 10,640 10,670 10,270 511,855 5,330,239,560
선바이오 (067370) 7,560 210 2.86 7,340 7,700 7,310 13,020 97,579,530
아스트 (067390) 590 8 1.37 582 598 576 626,120 366,092,967
엔브이에이치코리아 (067570) 2,200 -45 -2 2,250 2,250 2,200 84,493 187,120,410
HLB생명과학 (067630) 6,020 50 .84 5,980 6,060 5,910 447,278 2,674,792,445
로지시스 (067730) 3,410 -80 -2.29 3,610 3,615 3,360 229,662 799,871,235
세진티에스 (067770) 2,415 -30 -1.23 2,425 2,445 2,385 7,685 18,597,310
와이엔텍 (067900) 6,460 -70 -1.07 6,480 6,530 6,400 12,992 83,822,060
이글루 (067920) 5,370 -90 -1.65 5,460 5,460 5,350 15,435 82,932,120
도이치모터스 (067990) 4,490 -70 -1.54 4,560 4,560 4,480 33,578 151,356,233
팬엔터테인먼트 (068050) 2,110 -5 -.24 2,105 2,120 2,075 108,725 227,680,850
케이웨더 (068100) 3,345 -180 -5.11 3,505 3,515 3,340 166,277 566,454,300
다원시스 (068240) 8,020 -100 -1.23 8,270 8,270 7,960 143,874 1,156,322,940
일신바이오 (068330) 1,240 69 5.89 1,165 1,385 1,161 9,731,172 12,525,695,449
셀트리온제약 (068760) 46,350 -300 -.64 46,450 46,850 46,100 45,774 2,121,004,500
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,620 -80 -1.04 7,750 7,750 7,620 12,697 97,244,270
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,740 20 .15 13,600 13,860 13,600 19,728 270,591,150
누리플랜 (069140) 1,419 -38 -2.61 1,457 1,475 1,410 47,518 68,138,604
유아이디 (069330) 1,246 -6 -.48 1,252 1,252 1,228 100,910 124,539,490
엔텔스 (069410) 4,495 -100 -2.18 4,620 4,620 4,485 13,950 63,066,100
에스텍 (069510) 13,860 180 1.32 13,660 13,960 13,550 29,069 400,805,210
빛과전자 (069540) 841 -13 -1.52 854 865 839 261,197 221,749,349
엑시온그룹 (069920) 2,230 -85 -3.67 2,320 2,320 2,125 293,468 644,536,570
엑스큐어 (070300) 2,650 -30 -1.12 2,700 2,750 2,635 80,341 213,723,064
한솔인티큐브 (070590) 2,170 -80 -3.56 2,170 2,230 1,971 910,053 1,895,284,113
인피니트헬스케어 (071200) 6,220 10 .16 6,200 6,280 6,050 165,121 1,021,573,380
로체시스템즈 (071280) 13,780 -310 -2.2 14,080 14,090 13,730 21,376 295,119,530
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,860 -80 -1.35 5,880 5,950 5,810 9,786 57,174,610
캐스텍코리아 (071850) 1,690 1 .06 1,689 1,691 1,670 773 1,306,422
중앙백신 (072020) 9,940 60 .61 9,880 9,990 9,850 39,222 389,456,780
우리산업홀딩스 (072470) 2,460 -30 -1.2 2,470 2,520 2,415 9,686 23,657,560
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 756 -93 -10.95 849 866 752 8,372,720 6,596,500,290
메가스터디 (072870) 10,600 0 0 10,620 10,620 10,560 5,615 59,475,635
빛샘전자 (072950) 4,730 80 1.72 4,650 4,785 4,490 14,843 69,267,955
에이치시티 (072990) 8,890 -70 -.78 8,970 8,970 8,880 9,966 88,809,670
케이에스피 (073010) 3,945 -80 -1.99 4,000 4,000 3,910 136,973 540,706,555
엘엠에스 (073110) 6,360 200 3.25 6,170 6,500 6,170 40,539 260,258,540
듀오백 (073190) 2,515 0 0 2,515 2,535 2,465 29,963 74,713,121
이노와이어리스 (073490) 18,360 -580 -3.06 18,890 18,890 18,360 19,996 372,020,690
에프알텍 (073540) 1,710 -32 -1.84 1,742 1,742 1,692 25,147 43,048,925
우리손에프앤지 (073560) 1,464 -4 -.27 1,469 1,473 1,445 80,375 117,242,264
리튬포어스 (073570) 674 -15 -2.18 690 702 670 103,527 70,156,494
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 930 0 0 930 930 917 41,682 38,522,765
원익QnC (074600) 16,420 -460 -2.73 16,780 16,820 16,320 118,950 1,960,672,745
플랜티넷 (075130) 2,730 -10 -.36 2,705 2,780 2,705 238,698 652,724,380
동국알앤에스 (075970) 2,425 -20 -.82 2,460 2,460 2,415 49,655 120,349,460
웰크론한텍 (076080) 1,375 -5 -.36 1,380 1,387 1,360 24,535 33,757,777
해성옵틱스 (076610) 727 -5 -.68 737 760 710 160,534 117,943,446
덕산하이메탈 (077360) 3,875 -70 -1.77 3,935 3,935 3,850 90,472 350,010,615
LS증권 (078020) 4,160 -20 -.48 4,180 4,280 4,135 89,857 377,555,997
유비쿼스홀딩스 (078070) 9,550 -250 -2.55 9,800 9,840 9,550 27,935 270,446,920
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,400 -30 -.22 13,520 13,730 13,300 52,037 702,923,780
HB테크놀러지 (078150) 1,881 -47 -2.44 1,902 1,925 1,876 399,030 752,771,327
메디포스트 (078160) 8,860 300 3.5 8,510 9,050 8,410 95,768 848,245,015
컴투스 (078340) 37,750 -100 -.26 37,850 38,000 37,400 29,257 1,101,470,700
한양디지텍 (078350) 9,130 -160 -1.72 9,200 9,200 9,100 46,174 422,490,950
휴림에이텍 (078590) 553 -10 -1.78 561 567 552 121,332 67,480,436
대주전자재료 (078600) 71,700 1700 2.43 71,000 72,900 69,000 127,688 9,046,650,350
엔에스이엔엠 (078860) 1,519 -19 -1.24 1,496 1,535 1,484 159,749 239,975,579
가온그룹 (078890) 3,255 -35 -1.06 3,305 3,320 3,195 35,319 113,935,270
와토스코리아 (079000) 5,230 0 0 5,220 5,280 5,160 6,387 33,236,790
한창산업 (079170) 7,040 10 .14 7,030 7,050 6,910 23,229 161,980,890
케스피온 (079190) 516 14 2.79 502 550 502 211,047 110,803,710
제우스 (079370) 12,820 -150 -1.16 12,900 12,990 12,780 151,085 1,939,915,505
서산 (079650) 1,423 14 .99 1,409 1,435 1,409 25,163 35,805,428
디이엔티 (079810) 5,170 -30 -.58 5,130 5,280 5,090 93,548 482,599,880
가비아 (079940) 20,900 -100 -.48 20,800 21,100 20,550 18,590 387,607,800
인베니아 (079950) 608 -4 -.65 612 637 602 53,202 32,732,870
동양이엔피 (079960) 21,300 -150 -.7 21,500 21,600 21,000 24,509 518,212,950
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,480 20 .37 5,460 5,490 5,440 10,346 56,485,750
모두투어 (080160) 11,190 320 2.94 10,790 11,260 10,780 84,245 932,412,670
제주반도체 (080220) 12,700 -400 -3.05 12,910 12,940 12,690 259,392 3,315,590,800
모다이노칩 (080420) 2,285 5 .22 2,260 2,285 2,240 5,867 13,295,350
성창오토텍 (080470) 4,225 -215 -4.84 4,440 4,440 4,085 20,718 89,613,645
오디텍 (080520) 3,215 -5 -.16 3,240 3,240 3,190 12,278 39,396,120
코디 (080530) 1,278 -39 -2.96 1,304 1,312 1,253 144,074 183,681,972
오킨스전자 (080580) 5,020 -60 -1.18 5,010 5,040 4,920 67,592 336,716,365
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,140 -20 -.63 3,130 3,185 3,095 159,437 498,031,637
쎄크 (081180) 14,090 -790 -5.31 14,960 15,200 14,080 868,875 12,672,477,710
성우전자 (081580) 3,630 -20 -.55 3,650 3,650 3,545 39,714 142,419,135
옵트론텍 (082210) 1,733 -23 -1.31 1,756 1,777 1,722 41,872 72,690,551
젬백스 (082270) 41,700 1750 4.38 39,950 41,750 39,200 239,859 9,691,667,150
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,020 -300 -4.75 6,100 6,240 6,000 144,374 878,547,260
우리바이오 (082850) 2,480 50 2.06 2,405 2,520 2,405 1,029,429 2,551,067,835
비츠로셀 (082920) 29,400 400 1.38 29,000 29,700 28,450 193,016 5,653,675,300
엘오티베큠 (083310) 8,870 -180 -1.99 8,960 9,040 8,860 42,382 378,819,365
GST (083450) 17,400 -570 -3.17 17,860 17,870 17,400 117,303 2,060,871,130
이엠앤아이 (083470) 1,155 -21 -1.79 1,167 1,176 1,142 15,485 17,859,271
에프엔에스테크 (083500) 9,380 -170 -1.78 9,550 9,550 9,340 28,510 268,368,330
케이엠 (083550) 3,300 250 8.2 3,050 3,315 3,005 372,827 1,211,884,708
인콘 (083640) 293 -3 -1.01 296 297 292 330,127 97,073,387
비에이치아이 (083650) 36,100 -1300 -3.48 36,600 37,250 35,800 835,091 30,362,928,475
CSA 코스믹 (083660) 861 -39 -4.33 900 917 843 171,868 148,853,089
CG인바이츠 (083790) 2,290 180 8.53 2,150 2,300 2,115 376,170 837,638,506
아바코 (083930) 13,000 -140 -1.07 13,000 13,120 12,970 55,107 717,274,350
휴온스글로벌 (084110) 46,250 -1850 -3.85 48,000 48,000 46,000 29,750 1,390,062,050
수성웹툰 (084180) 5,050 -20 -.39 5,070 5,090 5,000 27,031 136,283,710
유진테크 (084370) 31,550 -550 -1.71 32,100 32,100 31,400 102,672 3,246,706,675
유비온 (084440) 1,233 8 .65 1,219 1,260 1,194 25,330 31,017,991
랩지노믹스 (084650) 3,120 495 18.86 2,675 3,285 2,655 83,740,139 259,061,053,569
팅크웨어 (084730) 9,060 -60 -.66 9,180 9,180 9,000 17,381 157,188,530
아이티엠반도체 (084850) 11,810 -10 -.08 11,850 12,200 11,570 24,027 285,164,550
헬릭스미스 (084990) 2,845 -10 -.35 2,850 2,910 2,740 72,957 206,361,280
차바이오텍 (085660) 10,900 60 .55 10,840 11,140 10,760 153,150 1,675,357,630
뉴프렉스 (085670) 4,550 -10 -.22 4,730 4,775 4,540 160,437 742,332,750
알티캐스트 (085810) 627 -7 -1.1 634 655 620 204,168 128,718,664
네오티스 (085910) 3,140 -30 -.95 3,170 3,170 3,065 29,682 91,931,710
바이오톡스텍 (086040) 2,910 0 0 2,910 2,950 2,900 9,713 28,416,830
진바이오텍 (086060) 4,255 90 2.16 4,310 4,635 4,115 2,821,012 12,192,822,690
유니테스트 (086390) 9,950 -210 -2.07 10,170 10,250 9,930 28,945 289,077,165
동국제약 (086450) 17,350 -130 -.74 17,250 17,720 17,175 153,661 2,671,403,530
에코프로 (086520) 41,300 300 .73 41,050 41,950 39,600 845,782 34,380,723,925
비엠티 (086670) 9,140 -90 -.98 9,270 9,270 9,040 57,211 521,931,985
선진뷰티사이언스 (086710) 14,300 810 6 14,040 14,660 13,950 428,461 6,146,761,570
바이오솔루션 (086820) 33,000 -1950 -5.58 34,950 35,200 32,650 143,236 4,863,212,125
이수앱지스 (086890) 5,180 195 3.91 4,945 5,210 4,925 193,609 992,581,290
메디톡스 (086900) 168,700 -3000 -1.75 170,300 171,900 166,400 36,662 6,173,104,150
MDS테크 (086960) 1,191 -19 -1.57 1,209 1,218 1,180 1,001,904 1,200,658,041
쇼박스 (086980) 3,195 5 .16 3,190 3,220 3,155 120,068 383,247,850
펩트론 (087010) 209,500 2000 .96 209,500 211,500 202,500 152,807 31,614,236,500
모바일어플라이언스 (087260) 1,902 -13 -.68 1,915 1,916 1,880 78,058 147,832,159
픽셀플러스 (087600) 6,810 -140 -2.01 6,950 7,010 6,740 15,435 105,177,205
동아엘텍 (088130) 3,000 0 0 3,045 3,045 2,970 11,570 34,514,275
쏘닉스 (088280) 2,305 -45 -1.91 2,320 2,365 2,230 19,980 46,139,535
이원컴포텍 (088290) 1,294 -11 -.84 1,305 1,332 1,291 29,684 38,627,224
유라클 (088340) 20,000 -1650 -7.62 21,100 21,150 19,950 282,147 5,731,690,555
이녹스 (088390) 7,030 -260 -3.57 7,340 7,340 7,000 14,267 100,991,720
에이스테크 (088800) 2,020 -30 -1.46 2,050 2,075 2,010 27,863 56,454,143
동우팜투테이블 (088910) 2,140 50 2.39 2,110 2,160 2,110 92,003 195,981,874
켐트로닉스 (089010) 21,150 -900 -4.08 22,000 22,000 21,150 86,897 1,858,003,050
테크윙 (089030) 33,600 -1800 -5.08 34,550 34,900 33,350 528,029 17,817,281,925
넥스턴바이오 (089140) 2,735 115 4.39 2,620 2,785 2,515 94,183 253,316,643
케이씨티 (089150) 2,630 175 7.13 2,790 3,055 2,495 15,894,164 44,919,378,046
THE E&M (089230) 901 1 .11 899 925 890 33,470 30,126,604
KT나스미디어 (089600) 14,750 -160 -1.07 15,100 15,150 14,750 11,736 173,698,440
제이티 (089790) 4,280 -100 -2.28 4,340 4,345 4,250 111,267 477,215,910
유비벨록스 (089850) 6,190 -80 -1.28 6,250 6,330 6,190 206,109 1,284,256,830
코세스 (089890) 6,720 -160 -2.33 6,800 6,870 6,660 22,918 154,088,630
브이엠 (089970) 12,610 -190 -1.48 12,640 12,840 12,310 54,473 682,776,260
상아프론테크 (089980) 15,800 -150 -.94 15,900 15,950 15,500 49,244 775,087,040
아이윈 (090150) 781 -3 -.38 784 792 775 63,554 49,744,772
로보스타 (090360) 24,550 -700 -2.77 25,100 25,100 24,550 60,354 1,491,713,250
덕신이피씨 (090410) 1,568 -39 -2.43 1,600 1,600 1,566 326,078 513,460,640
제이스텍 (090470) 3,845 -15 -.39 3,860 3,895 3,795 11,097 42,473,160
휴림로봇 (090710) 1,985 -45 -2.22 2,025 2,025 1,971 2,086,220 4,139,843,050
현대이지웰 (090850) 6,340 0 0 6,340 6,380 6,280 74,585 472,078,910
이엠텍 (091120) 10,940 20 .18 10,850 11,070 10,710 57,885 627,338,505
S&K폴리텍 (091340) 2,610 35 1.36 2,575 2,645 2,550 40,706 105,296,095
한울소재과학 (091440) 3,000 -25 -.83 3,020 3,135 2,975 109,940 335,881,070
상신이디피 (091580) 7,080 10 .14 6,930 7,150 6,850 53,205 371,769,220
남화토건 (091590) 3,830 -15 -.39 3,865 3,880 3,700 19,021 71,291,185
파트론 (091700) 6,500 -50 -.76 6,510 6,550 6,460 152,381 989,069,620
나노캠텍 (091970) 725 18 2.55 700 725 671 100,676 71,455,245
아미코젠 (092040) 2,975 -25 -.83 3,000 3,060 2,965 432,198 1,298,076,806
디엔에프 (092070) 10,340 -140 -1.34 10,480 10,530 10,270 13,806 142,782,425
이크레더블 (092130) 15,260 -30 -.2 15,320 15,340 15,230 6,026 92,124,955
서울바이오시스 (092190) 3,260 15 .46 3,245 3,270 3,185 17,417 56,518,925
현우산업 (092300) 2,695 -65 -2.36 2,760 2,760 2,680 40,528 109,462,822
한라IMS (092460) 9,740 90 .93 9,650 10,090 9,600 160,277 1,572,710,265
앤씨앤 (092600) 633 -18 -2.76 665 774 629 842,847 589,394,826
네오팜 (092730) 14,560 650 4.67 13,910 14,560 13,840 257,475 3,699,127,140
엑시콘 (092870) 10,670 -80 -.74 10,710 10,820 10,570 106,992 1,140,156,190
빅솔론 (093190) 5,400 70 1.31 5,360 5,420 5,330 11,180 60,316,620
케이아이엔엑스 (093320) 78,700 1000 1.29 78,000 79,700 76,800 9,228 726,292,050
풍강 (093380) 2,620 -45 -1.69 2,665 2,665 2,560 17,681 46,491,035
매커스 (093520) 11,860 -200 -1.66 12,120 12,160 11,640 52,030 618,656,390
케이알엠 (093640) 3,785 20 .53 3,765 3,795 3,740 23,293 88,082,840
서원인텍 (093920) 5,300 20 .38 5,260 5,310 5,260 5,908 31,193,130
동운아나텍 (094170) 19,480 -90 -.46 19,610 19,730 19,350 83,798 1,635,033,210
칩스앤미디어 (094360) 15,810 -560 -3.42 16,130 16,350 15,780 57,481 915,975,675
갤럭시아머니트리 (094480) 8,330 -10 -.12 8,540 8,570 8,260 568,889 4,772,329,655
일진파워 (094820) 10,590 30 .28 10,450 11,470 10,140 617,567 6,700,229,690
슈프리마에이치큐 (094840) 7,080 -160 -2.21 7,160 7,230 7,050 71,369 506,956,710
참좋은여행 (094850) 5,940 20 .34 5,920 6,090 5,860 67,402 402,134,305
네오리진 (094860) 990 3 .3 992 993 922 24,020 23,408,199
푸른기술 (094940) 7,790 -100 -1.27 7,880 7,960 7,750 93,086 726,580,100
제이엠티 (094970) 2,240 -100 -4.27 2,330 2,330 2,240 102,174 231,803,444
이엠코리아 (095190) 2,040 -10 -.49 2,015 2,075 2,005 49,919 101,649,192
웨이브일렉트로 (095270) 5,170 -20 -.39 5,180 5,240 5,080 16,762 86,225,170
ISC (095340) 49,150 -1650 -3.25 50,100 50,200 48,500 145,775 7,136,172,125
미래나노텍 (095500) 7,380 0 0 7,340 7,430 7,260 56,854 416,373,765
테스 (095610) 22,350 -750 -3.25 22,750 22,950 22,050 97,864 2,192,084,975
네오위즈 (095660) 24,350 -800 -3.18 25,500 26,300 23,500 271,375 6,765,066,125
제넥신 (095700) 5,110 350 7.35 4,785 5,350 4,785 560,327 2,880,437,360
에스에너지 (095910) 1,720 -90 -4.97 1,800 1,800 1,714 412,172 721,344,034
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,100 -50 -.35 14,150 14,180 14,000 12,574 176,634,385
와이즈넛 (096250) 12,050 -640 -5.04 12,690 12,710 12,050 92,560 1,129,936,405
대창솔루션 (096350) 382 2 .53 376 390 367 1,661,711 625,115,234
씨젠 (096530) 34,450 2750 8.68 32,450 36,650 32,200 4,015,286 138,751,779,525
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 689 -28 -3.91 702 706 689 849,470 588,680,658
에이루트 (096690) 1,410 20 1.44 1,405 1,423 1,350 99,061 137,300,326
엘디티 (096870) 2,705 0 0 2,680 2,705 2,660 2,717 7,266,395
에코볼트 (097780) 1,042 -18 -1.7 1,059 1,063 1,027 55,755 58,115,533
윈팩 (097800) 492 -9 -1.8 501 505 490 552,523 274,003,676
효성오앤비 (097870) 6,270 -100 -1.57 6,370 6,370 6,270 48,848 307,983,145
한텍 (098070) 30,500 -1400 -4.39 31,500 31,500 30,100 120,062 3,660,925,075
마이크로컨텍솔 (098120) 15,590 -810 -4.94 16,170 16,330 15,330 229,132 3,611,011,140
고영 (098460) 15,850 -540 -3.29 16,000 16,190 15,660 1,515,416 24,041,003,615
에스티오 (098660) 2,300 50 2.22 2,250 2,340 2,245 33,952 77,591,882
아이센스 (099190) 16,670 70 .42 16,450 16,790 16,430 21,248 353,865,865
SDN (099220) 1,400 -24 -1.69 1,381 1,479 1,378 3,558,486 5,057,395,400
쎄트렉아이 (099320) 52,000 -1500 -2.8 54,000 54,100 51,100 147,617 7,736,728,500
브레인즈컴퍼니 (099390) 5,690 -10 -.18 5,630 5,750 5,600 9,577 54,316,450
동방선기 (099410) 3,670 10 .27 3,660 3,710 3,560 233,709 855,241,063
바이오플러스 (099430) 7,260 -300 -3.97 7,500 7,500 7,200 624,393 4,556,495,030
스맥 (099440) 2,290 -55 -2.35 2,340 2,340 2,275 96,700 221,914,315
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,270 100 .55 18,170 18,450 18,000 10,601 193,208,475
인지소프트 (100030) 15,600 50 .32 15,550 15,710 15,320 818 12,674,680
뷰웍스 (100120) 22,250 -1100 -4.71 23,500 23,500 22,250 24,951 560,346,850
동국S&C (100130) 2,655 -40 -1.48 2,640 2,720 2,590 542,996 1,444,449,771
머큐리 (100590) 3,265 -35 -1.06 3,300 3,300 3,230 15,628 50,925,315
서암기계공업 (100660) 3,485 -65 -1.83 3,540 3,545 3,480 12,332 43,091,510
세운메디칼 (100700) 2,415 5 .21 2,405 2,505 2,395 328,007 803,727,932
미래에셋벤처투자 (100790) 4,840 -55 -1.12 4,885 4,905 4,820 77,713 377,241,470
KS인더스트리 (101000) 2,165 -75 -3.35 2,240 2,245 2,140 621,027 1,348,310,063
월덱스 (101160) 18,260 -390 -2.09 18,450 18,650 18,150 90,612 1,656,470,850
우림피티에스 (101170) 5,140 -160 -3.02 5,300 5,300 5,110 131,765 678,296,565
씨큐브 (101240) 4,265 -60 -1.39 4,325 4,330 4,240 37,520 160,250,420
모베이스 (101330) 3,140 20 .64 3,125 3,170 3,105 134,370 421,430,595
에코앤드림 (101360) 21,050 -400 -1.86 21,250 21,550 20,500 115,406 2,421,947,050
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 377 -10 -2.58 391 394 374 91,903 34,891,138
에스앤에스텍 (101490) 33,650 -700 -2.04 34,100 34,300 33,550 73,013 2,462,636,975
하이드로리튬 (101670) 1,346 -53 -3.79 1,399 1,399 1,331 324,100 438,473,805
한국정밀기계 (101680) 2,280 -80 -3.39 2,360 2,380 2,250 140,387 325,492,235
위메이드맥스 (101730) 6,040 40 .67 6,010 6,080 5,960 25,778 154,682,330
인화정공 (101930) 39,450 -1200 -2.95 40,200 40,250 39,350 11,205 445,526,800
우양에이치씨 (101970) 14,210 -980 -6.45 15,210 15,210 14,010 68,418 990,430,220
어보브반도체 (102120) 10,080 -210 -2.04 10,290 10,290 10,010 72,111 727,989,240
케이옥션 (102370) 3,640 0 0 3,685 3,685 3,585 60,064 218,577,930
이엔에프테크놀로지 (102710) 28,900 -550 -1.87 29,250 30,000 28,750 54,642 1,609,302,575
코오롱생명과학 (102940) 25,750 350 1.38 25,400 26,250 25,200 38,538 992,080,850
에스앤더블류 (103230) 3,250 -30 -.91 3,280 3,280 3,190 38,574 124,613,830
우양 (103840) 2,950 -45 -1.5 2,995 2,995 2,940 52,266 154,518,175
대성파인텍 (104040) 1,010 -40 -3.81 1,018 1,041 992 1,171,843 1,176,781,170
NHN벅스 (104200) 2,905 5 .17 2,900 2,920 2,860 19,829 57,235,072
디와이피엔에프 (104460) 17,000 -480 -2.75 17,480 17,480 16,790 70,476 1,196,140,120
티케이케미칼 (104480) 1,477 2 .14 1,466 1,485 1,450 136,780 199,818,480
코렌텍 (104540) 6,250 10 .16 6,190 6,300 6,150 12,934 80,414,030
노랑풍선 (104620) 4,690 -10 -.21 4,660 4,715 4,660 14,504 67,961,625
원익머트리얼즈 (104830) 19,860 -890 -4.29 20,700 20,800 19,770 66,793 1,336,027,605
케이엔더블유 (105330) 3,980 -25 -.62 4,010 4,010 3,925 4,435 17,510,295
엣지파운드리 (105550) 3,315 -195 -5.56 3,535 3,590 3,185 1,573,185 5,191,043,310
디케이락 (105740) 7,280 -240 -3.19 7,500 7,500 7,280 44,836 329,125,980
포스뱅크 (105760) 6,390 -90 -1.39 6,510 6,540 6,390 24,682 158,735,700
케이이엠텍 (106080) 2,955 120 4.23 2,835 2,975 2,770 364,297 1,035,586,737
하이텍팜 (106190) 12,640 300 2.43 12,300 12,900 12,200 45,616 577,433,830
파인테크닉스 (106240) 999 -3 -.3 1,002 1,027 994 137,240 137,141,150
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 14,510 -790 -5.16 15,300 15,300 14,510 15,079 222,075,085
한중엔시에스 (107640) 28,200 -1800 -6 29,350 29,600 28,100 138,211 3,950,702,075
톱텍 (108230) 4,030 -10 -.25 4,080 4,085 3,970 43,886 175,156,423
대양전기공업 (108380) 21,600 -600 -2.7 22,200 22,550 21,500 115,203 2,534,581,450
로보티즈 (108490) 52,600 -2900 -5.23 55,100 55,500 51,200 1,182,866 62,323,662,200
셀바스AI (108860) 13,220 -420 -3.08 13,450 13,590 13,180 194,678 2,588,863,265
옵티시스 (109080) 8,920 60 .68 8,830 8,920 8,660 55,321 484,985,770
에스와이 (109610) 3,645 -75 -2.02 3,710 3,710 3,640 229,999 840,884,815
씨싸이트 (109670) 6,950 -40 -.57 6,950 7,030 6,830 4,350 30,030,560
디에스케이 (109740) 5,700 -800 -12.31 6,300 6,470 5,310 216,164 1,246,901,700
진매트릭스 (109820) 3,345 550 19.68 2,905 3,580 2,840 7,393,696 23,974,773,548
동일금속 (109860) 7,780 -40 -.51 7,820 7,850 7,760 1,483 11,512,910
AP헬스케어 (109960) 338 21 6.62 320 339 317 695,519 229,924,311
전진바이오팜 (110020) 2,245 -15 -.66 2,260 2,280 2,195 30,863 68,742,500
크리스에프앤씨 (110790) 4,550 50 1.11 4,500 4,605 4,500 14,928 68,422,798
디아이티 (110990) 12,060 -600 -4.74 12,680 12,680 12,000 91,505 1,109,781,645
남화산업 (111710) 4,890 -70 -1.41 4,945 5,000 4,865 3,850 18,848,440
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 24,600 250 1.03 24,900 25,000 24,400 66,762 1,644,528,225
와이씨켐 (112290) 22,600 -1700 -7 23,800 23,850 22,600 214,296 4,926,583,400
디젠스 (113810) 1,230 -45 -3.53 1,275 1,275 1,224 471,365 583,051,551
강원에너지 (114190) 6,200 40 .65 6,100 6,250 6,020 52,544 322,491,250
그린생명과학 (114450) 2,865 660 29.93 2,540 2,865 2,530 7,225,163 19,859,901,682
폴라리스우노 (114630) 531 -4 -.75 536 537 527 87,477 46,506,427
한솔아이원스 (114810) 7,640 -20 -.26 7,560 7,700 7,380 141,422 1,059,084,600
아이패밀리에스씨 (114840) 18,680 -270 -1.42 18,800 19,060 18,520 139,578 2,612,563,830
휴맥스 (115160) 1,071 1 .09 1,070 1,078 1,052 47,868 51,146,327
큐리언트 (115180) 11,700 300 2.63 11,370 11,800 11,280 150,563 1,737,804,990
인포바인 (115310) 39,400 2700 7.36 37,300 39,650 36,700 29,393 1,125,440,100
우리넷 (115440) 6,600 -100 -1.49 6,670 6,670 6,570 43,900 290,857,730
HLB테라퓨틱스 (115450) 7,140 -70 -.97 7,220 7,300 7,050 155,661 1,119,951,230
씨유메디칼 (115480) 618 11 1.81 604 629 604 105,879 65,054,388
케이씨에스 (115500) 10,390 -490 -4.5 10,970 10,970 10,360 171,246 1,802,641,130
씨엔플러스 (115530) 463 -24 -4.93 478 484 455 1,314,555 612,112,341
스타플렉스 (115570) 3,010 135 4.7 2,870 3,060 2,840 65,345 194,614,804
이미지스 (115610) 1,492 -73 -4.66 1,563 1,565 1,486 178,077 268,393,828
알파칩스 (117670) 735 -15 -2 749 766 734 78,315 57,909,542
티로보틱스 (117730) 11,520 -420 -3.52 11,690 11,820 11,480 244,996 2,849,961,900
모트렉스 (118990) 9,100 -170 -1.83 9,240 9,300 9,020 60,712 556,287,470
포메탈 (119500) 3,185 -35 -1.09 3,220 3,220 3,140 227,134 722,167,174
인터로조 (119610) 17,220 -580 -3.26 17,840 17,910 17,110 146,884 2,554,586,375
아이텍 (119830) 5,830 10 .17 5,900 5,930 5,790 114,709 670,533,230
지엔씨에너지 (119850) 27,300 -2000 -6.83 27,900 28,500 26,250 851,425 23,118,250,625
대정화금 (120240) 13,700 130 .96 13,400 14,970 13,360 945,365 13,535,524,095
골프존홀딩스 (121440) 5,160 -20 -.39 5,160 5,220 5,130 84,423 436,788,050
나노신소재 (121600) 46,000 -700 -1.5 46,250 47,000 44,900 69,892 3,203,845,575
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,111 -39 -3.39 1,150 1,150 1,080 305,379 336,997,766
에스디시스템 (121890) 1,861 20 1.09 1,840 1,864 1,832 3,951 7,316,490
제노레이 (122310) 5,900 50 .85 5,830 5,910 5,820 24,116 141,487,860
삼기 (122350) 1,151 -2 -.17 1,160 1,160 1,123 39,057 44,307,422
KX (122450) 3,730 -150 -3.87 3,870 3,870 3,710 134,089 504,737,175
예스티 (122640) 13,860 -460 -3.21 14,310 14,310 13,770 37,623 524,106,360
서진오토모티브 (122690) 1,990 -1 -.05 1,993 2,000 1,970 27,519 54,731,047
와이지엔터테인먼트 (122870) 74,800 0 0 74,000 75,300 73,300 107,969 8,016,415,900
와이솔 (122990) 6,370 -20 -.31 6,390 6,390 6,280 34,516 218,785,080
아이윈플러스 (123010) 1,206 -13 -1.07 1,208 1,225 1,169 442,695 525,455,070
엠에스오토텍 (123040) 2,160 -50 -2.26 2,200 2,200 2,145 71,188 153,948,728
제닉 (123330) 28,000 -300 -1.06 28,100 29,500 27,550 95,853 2,745,188,750
코리아에프티 (123410) 4,415 -40 -.9 4,450 4,890 4,395 372,636 1,671,231,701
위메이드플레이 (123420) 6,630 0 0 6,630 6,650 6,500 33,317 219,736,290
이엠넷 (123570) 2,425 0 0 2,425 2,455 2,390 27,990 67,478,412
알톤 (123750) 1,551 -9 -.58 1,560 1,560 1,530 4,247 6,576,905
뉴온 (123840) 1,008 -9 -.88 1,005 1,022 1,003 3,486 3,513,237
아나패스 (123860) 18,940 -210 -1.1 19,140 19,140 18,910 29,576 561,217,390
아이티센글로벌 (124500) 10,140 -170 -1.65 10,600 10,660 9,960 1,114,571 11,522,580,165
태웅로직스 (124560) 2,880 5 .17 2,875 2,890 2,810 82,581 235,721,291
티씨머티리얼즈 (125020) 5,400 -460 -7.85 5,750 5,860 5,310 2,145,605 12,046,706,200
아모그린텍 (125210) 6,150 -100 -1.6 6,200 6,230 6,000 66,548 408,204,740
비나텍 (126340) 28,000 400 1.45 27,550 29,400 27,500 82,943 2,368,072,075
BGF에코머티리얼즈 (126600) 2,810 -50 -1.75 2,835 2,885 2,770 46,322 131,315,835
화신정공 (126640) 1,326 -12 -.9 1,354 1,354 1,318 212,623 283,846,094
하이비젼시스템 (126700) 14,650 -200 -1.35 14,600 14,840 14,600 67,467 989,149,955
코칩 (126730) 10,920 -80 -.73 10,880 11,140 10,850 17,013 187,255,560
제이엔케이글로벌 (126880) 3,920 50 1.29 3,950 4,095 3,825 75,474 292,289,043
제이에스링크 (127120) 8,650 -460 -5.05 9,110 9,480 8,650 141,519 1,275,768,210
아시아경제 (127710) 1,180 -30 -2.48 1,195 1,196 1,173 9,265 11,030,271
화인써키트 (127980) 5,810 -90 -1.53 5,930 5,950 5,750 4,221 24,545,500
에코캡 (128540) 1,673 -45 -2.62 1,718 1,718 1,592 83,432 139,628,590
피제이메탈 (128660) 3,000 -5 -.17 3,000 3,010 2,990 38,597 115,576,380
앱코 (129890) 973 -8 -.82 981 990 970 69,011 67,472,648
대성하이텍 (129920) 4,790 -15 -.31 4,725 5,070 4,640 393,244 1,908,576,861
GH신소재 (130500) 2,820 90 3.3 2,760 2,960 2,720 957,057 2,737,049,264
나이스디앤비 (130580) 4,955 15 .3 4,935 4,955 4,890 4,979 24,484,255
티피씨글로벌 (130740) 1,819 5 .28 1,824 1,849 1,790 18,092 32,879,055
옵투스제약 (131030) 6,090 0 0 6,090 6,170 6,060 47,080 287,950,085
시큐브 (131090) 3,945 -35 -.88 3,980 4,025 3,895 20,882 82,852,255
티엔엔터테인먼트 (131100) 1,400 6 .43 1,452 1,452 1,379 6,169 8,648,498
딜리 (131180) 975 13 1.35 962 980 959 46,687 45,179,406
대한과학 (131220) 5,110 90 1.79 4,965 5,570 4,965 763,948 4,019,298,095
티에스이 (131290) 39,100 -1000 -2.49 40,100 40,100 38,950 51,478 2,018,693,375
알서포트 (131370) 3,285 25 .77 3,250 3,345 3,240 409,965 1,355,404,862
이브이첨단소재 (131400) 1,337 -37 -2.69 1,360 1,366 1,336 163,612 220,105,463
파인텍 (131760) 802 -14 -1.72 815 817 795 202,812 162,545,840
두산테스나 (131970) 22,500 -700 -3.02 23,100 23,150 22,400 98,852 2,234,370,175
메가엠디 (133750) 2,165 -10 -.46 2,145 2,200 2,130 188,970 411,370,572
이퓨쳐 (134060) 4,200 0 0 4,200 4,500 4,195 11,627 49,649,440
탑코미디어 (134580) 1,799 -78 -4.16 1,880 1,900 1,783 162,252 293,728,528
원일티엔아이 (136150) 28,500 -2400 -7.77 29,400 29,750 28,500 357,069 10,368,690,150
아셈스 (136410) 8,650 -70 -.8 8,730 9,000 8,600 15,026 130,486,400
하림 (136480) 3,250 -135 -3.99 3,365 3,495 3,240 7,439,296 24,978,267,916
윈스테크넷 (136540) 11,720 -120 -1.01 11,840 11,840 11,330 10,665 124,707,160
나래나노텍 (137080) 3,185 -130 -3.92 3,400 3,400 3,105 13,125 41,711,165
피엔티 (137400) 32,950 -750 -2.23 33,500 33,700 32,100 278,369 9,140,281,475
넥스트아이 (137940) 621 -31 -4.75 644 690 610 9,650,391 6,168,427,582
제이씨케미칼 (137950) 3,960 -55 -1.37 4,015 4,020 3,930 20,814 82,566,030
신진에스엠 (138070) 2,325 -45 -1.9 2,370 2,370 2,300 61,647 143,386,865
오이솔루션 (138080) 9,620 -230 -2.34 9,850 9,850 9,470 15,846 152,674,455
협진 (138360) 746 -24 -3.12 768 785 735 263,061 197,649,047
나이벡 (138610) 22,350 150 .68 21,950 22,500 21,750 62,873 1,395,559,775
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,600 -15 -.57 2,700 2,700 2,585 10,795 28,210,275
서플러스글로벌 (140070) 2,500 -15 -.6 2,525 2,550 2,490 42,744 107,215,515
메지온 (140410) 38,050 -250 -.65 38,200 38,400 37,750 45,780 1,742,040,700
카티스 (140430) 2,370 -120 -4.82 2,490 2,490 2,350 141,778 338,556,489
대창스틸 (140520) 2,110 -30 -1.4 2,145 2,145 2,110 11,983 25,420,110
알에스오토메이션 (140670) 15,180 -360 -2.32 15,130 15,370 15,120 110,854 1,685,288,905
파크시스템스 (140860) 228,500 -3500 -1.51 236,000 238,000 225,000 23,238 5,341,916,750
비아트론 (141000) 8,180 -90 -1.09 8,270 8,270 8,040 16,775 136,594,480
리가켐바이오 (141080) 110,600 1300 1.19 106,200 112,200 106,200 348,956 38,508,832,350
유니트론텍 (142210) 5,900 -40 -.67 5,950 6,020 5,860 58,080 343,668,700
녹십자엠에스 (142280) 4,705 660 16.32 4,225 4,945 4,145 18,734,614 87,660,179,078
모아라이프플러스 (142760) 1,363 41 3.1 1,323 1,363 1,322 172,497 232,224,735
아이디스 (143160) 15,840 -60 -.38 16,000 16,000 15,680 8,416 132,861,770
사람인 (143240) 14,650 -190 -1.28 14,740 14,740 14,550 16,722 244,314,545
영우디에스피 (143540) 600 5 .84 587 600 586 32,365 19,161,092
지씨셀 (144510) 20,550 620 3.11 19,930 20,700 19,700 42,600 864,863,460
뉴파워프라즈마 (144960) 4,925 -40 -.81 4,915 4,950 4,865 60,940 299,192,385
휴젤 (145020) 356,000 -10000 -2.73 362,000 364,500 354,500 32,205 11,517,779,750
노브랜드 (145170) 5,170 -130 -2.45 5,250 5,260 5,160 27,281 141,897,900
율촌 (146060) 1,195 -206 -14.7 1,390 1,447 1,195 328,402 435,009,956
비씨엔씨 (146320) 8,820 -370 -4.03 9,280 9,290 8,790 35,619 320,103,700
피엠티 (147760) 2,505 -15 -.6 2,520 2,520 2,430 9,871 24,376,231
제룡산업 (147830) 6,060 -70 -1.14 6,060 6,140 6,050 77,742 473,180,245
세경하이테크 (148150) 6,800 20 .29 6,730 6,890 6,680 74,369 505,047,305
알엔투테크놀로지 (148250) 7,220 -70 -.96 7,280 7,490 7,110 8,475 61,122,810
비큐AI (148780) 1,325 -71 -5.09 1,386 1,386 1,292 1,364,693 1,825,627,375
에이치와이티씨 (148930) 3,870 -30 -.77 3,895 3,930 3,870 2,371 9,213,100
아바텍 (149950) 8,380 -40 -.48 8,460 8,460 8,290 4,300 35,781,635
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,850 -40 -.82 4,865 4,945 4,785 30,639 147,798,610
KG에코솔루션 (151860) 5,370 -40 -.74 5,410 5,430 5,310 80,474 432,763,440
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,190 -20 -.28 7,190 7,200 7,130 402 2,882,280
우리이앤엘 (153490) 658 -12 -1.79 669 669 658 24,814 16,430,705
옵티팜 (153710) 5,190 20 .39 5,150 5,320 5,100 12,019 62,160,980
아시아종묘 (154030) 2,300 0 0 2,300 2,330 2,260 20,080 46,064,785
다산솔루에타 (154040) 1,114 -30 -2.62 1,151 1,151 1,114 23,673 26,860,040
와이엠씨 (155650) 3,440 5 .15 3,435 3,440 3,400 3,056 10,481,665
엘앤케이바이오 (156100) 6,070 50 .83 6,020 6,120 5,980 26,629 161,218,190
아톤 (158430) 5,590 20 .36 5,720 5,940 5,560 2,171,259 12,469,184,595
아스플로 (159010) 4,510 -75 -1.64 4,585 4,585 4,450 26,181 117,826,195
제로투세븐 (159580) 5,090 80 1.6 5,050 5,120 4,935 171,363 861,130,068
에코글로우 (159910) 919 -4 -.43 923 935 899 65,546 59,884,821
하이젠알앤엠 (160190) 35,600 -1300 -3.52 36,100 36,200 34,500 116,567 4,117,862,775
NEW (160550) 2,255 -5 -.22 2,235 2,255 2,180 64,802 144,589,492
싸이맥스 (160980) 11,370 -170 -1.47 11,440 11,450 11,220 35,129 397,927,780
필옵틱스 (161580) 30,850 -1500 -4.64 31,800 32,000 30,800 357,787 11,119,206,450
신스틸 (162300) 2,300 -35 -1.5 2,350 2,350 2,300 36,719 85,016,819
에어레인 (163280) 19,030 -860 -4.32 19,880 19,880 19,010 279,927 5,379,093,275
핑거 (163730) 11,350 -10 -.09 11,680 11,690 11,040 284,146 3,240,203,755
하나머티리얼즈 (166090) 24,700 -1200 -4.63 25,600 25,850 24,500 311,515 7,708,146,525
코아스템켐온 (166480) 3,110 10 .32 3,100 3,120 3,015 51,705 158,053,571
내츄럴엔도텍 (168330) 2,505 15 .6 2,480 2,540 2,405 97,289 241,850,035
펨트론 (168360) 8,820 -600 -6.37 9,220 9,360 8,750 162,824 1,459,605,990
엠브레인 (169330) 2,325 25 1.09 2,300 2,345 2,275 3,640 8,445,435
현대공업 (170030) 5,660 -70 -1.22 5,770 5,780 5,590 75,855 426,568,600
파이오링크 (170790) 7,330 20 .27 7,320 7,470 7,220 9,416 68,469,415
엘티씨 (170920) 9,980 150 1.53 9,840 10,080 9,400 150,194 1,463,277,595
램테크놀러지 (171010) 3,795 -115 -2.94 3,910 3,955 3,790 63,113 241,104,292
선익시스템 (171090) 37,150 -750 -1.98 38,350 38,350 36,650 28,354 1,055,491,250
라이온켐텍 (171120) 2,290 -30 -1.29 2,320 2,320 2,275 31,273 71,752,330
에이엘티 (172670) 7,650 -250 -3.16 7,920 8,070 7,650 43,408 335,504,150
오파스넷 (173130) 6,630 -60 -.9 6,650 6,700 6,570 84,326 559,231,765
에프엔씨엔터 (173940) 3,635 -95 -2.55 3,715 3,715 3,600 2,546 9,266,957
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 11,900 170 1.45 11,730 11,980 11,300 109,770 1,291,412,020
휴먼테크놀로지 (175140) 4,910 0 0 4,910 5,030 4,815 46,272 226,759,964
아이큐어 (175250) 1,873 21 1.13 1,852 1,941 1,837 109,381 207,044,271
듀켐바이오 (176750) 10,340 270 2.68 10,100 10,500 10,000 118,803 1,214,068,170
베셀 (177350) 1,013 1 .1 1,018 1,025 1,000 61,625 62,186,094
파버나인 (177830) 3,030 5 .17 3,025 3,040 2,990 6,540 19,634,030
쓰리에이로직스 (177900) 7,010 -200 -2.77 7,120 7,180 6,920 117,889 826,120,415
서진시스템 (178320) 23,650 -450 -1.87 23,800 24,050 23,100 315,056 7,425,068,875
일월지엠엘 (178780) 2,880 5 .17 2,875 2,900 2,685 111,956 312,933,970
엠아이텍 (179290) 8,420 50 .6 8,370 8,510 8,290 134,997 1,131,961,990
애드바이오텍 (179530) 1,934 20 1.04 1,898 1,962 1,800 124,122 238,564,162
유티아이 (179900) 19,400 -270 -1.37 19,550 19,690 19,310 52,286 1,016,900,030
DXVX (180400) 2,210 -10 -.45 2,275 2,275 2,155 221,675 488,407,857
큐브엔터 (182360) 16,520 -270 -1.61 16,700 16,910 16,390 103,757 1,721,051,140
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 55,600 -200 -.36 55,500 57,200 55,000 64,511 3,601,813,000
엔지켐생명과학 (183490) 1,210 48 4.13 1,156 1,270 1,120 1,106,486 1,336,374,068
SGA솔루션즈 (184230) 468 10 2.18 455 468 452 53,051 24,289,155
아이진 (185490) 3,505 145 4.32 3,360 3,605 3,260 467,307 1,608,386,979
그린플러스 (186230) 7,600 -190 -2.44 7,710 7,770 7,600 30,203 230,684,225
디티앤씨 (187220) 2,900 10 .35 2,925 2,930 2,855 49,936 144,967,760
신화콘텍 (187270) 3,595 45 1.27 3,545 3,605 3,515 77,786 277,840,845
HLB제넥스 (187420) 3,595 125 3.6 3,495 3,650 3,450 85,360 305,986,263
현대ADM (187660) 1,518 20 1.34 1,476 1,550 1,461 409,611 619,469,203
나노 (187790) 989 -34 -3.32 1,003 1,022 971 831,725 822,897,713
디바이스 (187870) 10,800 50 .47 10,810 10,900 10,730 1,324 14,255,180
바이오포트 (188040) 13,470 -1630 -10.79 15,110 15,490 13,470 304,983 4,368,311,765
세니젠 (188260) 2,850 340 13.55 2,525 2,915 2,515 914,755 2,544,321,212
인텔리안테크 (189300) 40,950 150 .37 41,400 41,400 40,000 56,014 2,278,479,550
씨이랩 (189330) 6,590 -90 -1.35 6,680 6,680 6,450 22,772 149,838,450
포시에스 (189690) 2,195 -5 -.23 2,205 2,210 2,135 64,562 139,402,055
서전기전 (189860) 4,065 5 .12 4,055 4,190 3,990 33,302 135,468,640
흥국에프엔비 (189980) 1,928 -6 -.31 1,928 1,937 1,913 62,733 121,000,366
나무가 (190510) 13,090 -210 -1.58 13,430 13,430 13,060 24,623 323,708,075
코리아에셋투자증권 (190650) 6,590 90 1.38 6,450 6,630 6,450 4,309 28,283,840
육일씨엔에쓰 (191410) 2,420 -180 -6.92 2,610 2,620 2,395 130,988 326,855,060
테고사이언스 (191420) 17,790 190 1.08 17,600 18,250 17,270 9,259 164,002,490
케이사인 (192250) 8,820 20 .23 8,810 8,970 8,690 10,707 94,367,290
윈하이텍 (192390) 2,955 -15 -.51 2,970 2,970 2,925 15,883 46,758,050
오늘이엔엠 (192410) 1,155 40 3.59 1,130 1,325 1,082 1,494,059 1,832,997,700
슈피겐코리아 (192440) 24,600 -150 -.61 24,950 24,950 24,150 2,925 71,540,700
링크드 (193250) 509 -11 -2.12 531 534 500 385,461 195,896,911
데브시스터즈 (194480) 38,300 400 1.06 37,900 38,600 37,900 27,425 1,046,697,550
노바렉스 (194700) 15,350 -400 -2.54 15,520 15,750 14,880 319,203 4,879,144,790
마니커에프앤지 (195500) 3,415 -75 -2.15 3,460 3,535 3,415 470,903 1,638,408,413
HK이노엔 (195940) 41,450 100 .24 41,150 42,600 41,000 255,816 10,670,115,775
에이비프로바이오 (195990) 301 5 1.69 298 309 293 1,630,182 492,825,996
알테오젠 (196170) 323,500 -2500 -.77 323,000 330,000 321,000 174,402 56,590,138,250
HLB펩 (196300) 8,980 -80 -.88 9,070 9,230 8,870 23,499 212,190,150
코아시아씨엠 (196450) 660 -8 -1.2 667 667 635 29,477 19,252,598
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,381 0 0 1,381 1,406 1,363 57,468 79,041,497
디지캡 (197140) 2,380 0 0 2,380 2,395 2,300 49,327 114,655,610
엔피디 (198080) 2,445 -5 -.2 2,450 2,455 2,390 65,499 159,060,575
강동씨앤엘 (198440) 1,148 -7 -.61 1,180 1,180 1,140 39,123 45,023,847
한주라이트메탈 (198940) 784 -39 -4.74 823 838 781 171,001 135,760,240
케이엔알시스템 (199430) 6,800 -220 -3.13 7,040 7,070 6,440 74,446 503,172,525
뱅크웨어글로벌 (199480) 4,125 -60 -1.43 4,200 4,255 4,120 46,367 192,377,660
레이저옵텍 (199550) 7,850 -420 -5.08 8,110 8,330 7,780 294,010 2,335,810,745
바이오인프라 (199730) 5,700 0 0 5,840 5,840 5,670 11,643 66,731,470
툴젠 (199800) 30,350 -350 -1.14 30,700 31,400 29,800 14,783 449,220,425
제일일렉트릭 (199820) 9,010 -190 -2.07 9,060 9,190 9,000 94,423 855,953,440
콜마비앤에이치 (200130) 14,040 10 .07 14,120 14,230 13,990 88,631 1,248,677,310
텔콘RF제약 (200230) 4,215 140 3.44 4,100 4,275 4,035 16,950 70,868,927
아티스트스튜디오 (200350) 19,340 440 2.33 18,870 19,840 18,710 151,053 2,919,747,535
에이팩트 (200470) 2,130 -40 -1.84 2,140 2,140 2,080 59,396 125,126,945
휴메딕스 (200670) 52,000 800 1.56 51,600 53,000 50,900 186,063 9,624,034,900
에이디테크놀로지 (200710) 14,170 -380 -2.61 14,480 14,480 14,150 41,109 585,707,610
비씨월드제약 (200780) 4,690 65 1.41 4,625 4,700 4,600 3,444 16,000,770
미투온 (201490) 1,762 -23 -1.29 1,785 1,785 1,760 45,892 81,043,011
에이비온 (203400) 5,750 -40 -.69 5,800 5,980 5,750 44,497 259,367,435
유니온바이오메트릭스 (203450) 2,985 -5 -.17 2,985 2,995 2,935 49,404 146,177,065
드림시큐리티 (203650) 3,495 -50 -1.41 3,555 3,560 3,480 190,895 668,751,582
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,580 -5 -.19 2,585 2,590 2,555 13,730 35,241,130
제이앤티씨 (204270) 16,500 -200 -1.2 17,750 17,810 16,500 698,744 11,940,723,235
티쓰리 (204610) 1,898 -2 -.11 1,904 1,917 1,869 534,998 1,014,262,136
글로벌텍스프리 (204620) 5,310 -230 -4.15 5,480 5,600 5,290 771,153 4,180,820,475
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,296 -5 -.38 1,301 1,317 1,289 235,893 307,337,430
엑셈 (205100) 2,000 -55 -2.68 2,030 2,060 2,000 305,453 615,474,226
휴마시스 (205470) 1,899 399 26.6 1,522 1,945 1,517 97,669,382 177,703,050,171
넥써쓰 (205500) 2,265 0 0 2,290 2,290 2,205 130,010 292,587,578
베노티앤알 (206400) 2,160 25 1.17 2,100 2,185 2,075 177,869 378,739,123
덱스터 (206560) 7,030 10 .14 7,060 7,140 6,920 61,196 430,233,180
바디텍메드 (206640) 16,830 430 2.62 16,420 17,280 16,400 384,755 6,542,250,625
유바이오로직스 (206650) 13,270 160 1.22 13,140 13,590 13,040 459,305 6,137,910,290
미스터블루 (207760) 1,328 -14 -1.04 1,355 1,363 1,322 859,715 1,148,347,825
정다운 (208140) 2,640 5 .19 2,640 2,660 2,620 145,240 383,417,695
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,610 -30 -1.14 2,640 2,640 2,595 8,417 22,015,630
셀바스헬스케어 (208370) 4,730 10 .21 4,720 4,755 4,645 159,274 748,069,784
썸에이지 (208640) 267 -2 -.74 271 273 266 355,884 95,529,413
포톤 (208710) 2,410 -35 -1.43 2,445 2,590 2,355 261,682 643,736,641
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 7,690 -150 -1.91 7,800 7,820 7,600 61,817 474,358,570
캔버스엔 (210120) 4,225 -245 -5.48 4,470 4,640 4,220 506,196 2,214,303,197
인카금융서비스 (211050) 9,220 330 3.71 9,050 9,240 8,890 191,964 1,741,011,885
AP위성 (211270) 13,150 80 .61 13,400 13,420 12,880 318,513 4,189,699,740
네오오토 (212560) 8,140 -160 -1.93 8,300 8,350 8,090 35,545 290,422,810
아이에스티이 (212710) 9,150 -330 -3.48 9,350 9,400 9,120 119,151 1,096,158,560
덕산네오룩스 (213420) 36,900 -1500 -3.91 37,900 38,350 36,650 481,311 17,885,469,750
클래시스 (214150) 58,400 -900 -1.52 58,100 59,200 58,100 133,371 7,803,183,900
헥토이노베이션 (214180) 12,890 10 .08 12,810 12,890 12,790 24,255 311,342,695
라파스 (214260) 16,800 100 .6 16,710 17,020 16,300 27,395 459,011,035
FSN (214270) 1,654 -44 -2.59 1,697 1,697 1,640 106,574 178,050,568
케어젠 (214370) 33,350 -600 -1.77 33,000 34,200 32,150 61,035 2,022,307,250
아이쓰리시스템 (214430) 71,600 -1400 -1.92 74,000 74,000 70,300 39,241 2,801,798,400
파마리서치 (214450) 440,500 1000 .23 437,000 447,000 433,000 49,413 21,754,841,750
더바이오메드 (214610) 8,470 1950 29.91 6,910 8,470 6,850 3,397,267 26,813,804,560
디알텍 (214680) 1,864 6 .32 1,858 1,869 1,826 190,408 352,343,947
골프존 (215000) 65,300 -400 -.61 64,900 66,100 64,900 10,605 694,609,200
솔디펜스 (215090) 865 -25 -2.81 890 921 861 955,814 844,275,979
로보로보 (215100) 4,550 -145 -3.09 4,695 4,700 4,550 261,853 1,202,194,798
메가스터디교육 (215200) 53,100 100 .19 52,400 53,700 52,200 17,089 909,673,250
우리산업 (215360) 9,530 -40 -.42 9,570 9,620 9,480 12,467 119,180,500
우정바이오 (215380) 1,758 168 10.57 1,618 1,910 1,587 3,268,412 5,860,894,300
토박스코리아 (215480) 2,420 -40 -1.63 2,460 2,460 2,390 27,950 67,668,158
신라젠 (215600) 3,250 65 2.04 3,175 3,315 3,145 817,558 2,652,604,832
이노인스트루먼트 (215790) 443 0 0 446 452 443 35,298 15,797,501
인크로스 (216050) 7,040 -130 -1.81 7,170 7,170 6,950 45,242 317,749,110
제테마 (216080) 7,090 -140 -1.94 7,230 7,270 7,050 47,180 336,624,175
제너셈 (217190) 6,700 -100 -1.47 6,770 6,780 6,650 56,181 375,694,915
넵튠 (217270) 6,610 -120 -1.78 6,730 6,730 6,520 120,899 799,338,035
싸이토젠 (217330) 4,060 -205 -4.81 4,265 4,445 3,925 153,827 644,326,062
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,702 -11 -.64 1,713 1,714 1,690 27,214 46,341,724
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,956 -25 -1.26 1,988 1,988 1,936 255,361 499,503,849
원익피앤이 (217820) 2,855 190 7.13 2,665 3,050 2,640 1,301,514 3,712,200,067
미래생명자원 (218150) 3,650 -35 -.95 3,655 3,685 3,630 59,460 217,396,904
RFHIC (218410) 15,740 -410 -2.54 15,960 15,980 15,640 63,008 993,944,820
타이거일렉 (219130) 13,200 -270 -2 13,400 13,430 13,060 12,198 161,160,610
링크제니시스 (219420) 5,070 -80 -1.55 5,140 5,150 5,010 63,877 322,235,635
디와이디 (219550) 594 -8 -1.33 591 625 580 213,199 126,355,188
한국비티비 (219750) 1,727 -223 -11.44 1,800 1,940 1,700 1,173,702 2,084,034,771
퓨쳐켐 (220100) 17,060 -90 -.52 17,000 17,700 16,690 174,754 2,969,032,150
핸디소프트 (220180) 2,510 85 3.51 2,485 2,550 2,450 19,257 48,540,740
켐트로스 (220260) 4,250 -110 -2.52 4,315 4,335 4,225 80,030 341,959,090
유투바이오 (221800) 3,460 165 5.01 3,325 3,695 3,325 1,758,860 6,298,746,912
하이즈항공 (221840) 1,709 -9 -.52 1,718 1,718 1,645 20,998 34,955,004
케이디켐 (221980) 11,350 -30 -.26 11,440 11,440 11,250 976 10,992,790
코스맥스엔비티 (222040) 4,660 -20 -.43 4,585 4,700 4,585 49,692 230,732,780
씨아이에스 (222080) 6,910 -90 -1.29 7,010 7,040 6,860 197,488 1,363,665,860
팬젠 (222110) 6,040 20 .33 5,970 6,050 5,940 6,487 38,866,380
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 839 -19 -2.21 858 858 839 43,698 36,905,750
심텍 (222800) 17,990 -120 -.66 18,060 18,370 17,815 396,524 7,151,417,800
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,390 -45 -1.31 3,435 3,435 3,365 28,566 96,763,300
드림씨아이에스 (223250) 3,095 50 1.64 3,045 3,125 3,030 148,154 458,819,005
딥마인드 (223310) 2,830 0 0 2,830 3,100 2,785 321,281 947,769,653
더코디 (224060) 3,380 120 3.68 3,280 3,390 3,275 1,450 4,805,220
에이텍모빌리티 (224110) 13,120 -230 -1.72 13,210 13,350 12,570 76,677 989,976,865
LK삼양 (225190) 2,525 -95 -3.63 2,600 2,640 2,520 1,222,188 3,132,339,310
제놀루션 (225220) 2,645 325 14.01 2,320 3,015 2,320 4,012,906 11,076,920,250
케이엠제약 (225430) 600 -27 -4.31 627 640 600 79,575 49,461,139
보광산업 (225530) 3,895 5 .13 3,890 3,930 3,850 21,079 81,876,530
넥슨게임즈 (225570) 12,580 -70 -.55 12,700 12,770 12,550 59,212 748,478,250
패션플랫폼 (225590) 886 -12 -1.34 898 901 886 35,556 31,822,007
신테카바이오 (226330) 7,600 -230 -2.94 7,700 7,930 7,490 183,268 1,403,723,955
본느 (226340) 972 -12 -1.22 984 984 961 117,383 114,390,166
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,490 -280 -4.14 6,680 6,690 6,480 151,460 990,049,910
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 11,650 -740 -5.97 12,300 12,460 11,570 350,916 4,200,825,810
올릭스 (226950) 47,700 -400 -.83 47,100 48,600 44,850 401,303 18,800,441,500
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,040 40 4 1,000 1,074 975 269,513 278,963,050
엔투텍 (227950) 376 -8 -2.08 384 387 376 135,370 51,429,049
동양파일 (228340) 1,819 10 .55 1,829 1,829 1,793 6,177 11,134,844
레이 (228670) 8,670 -80 -.91 8,660 8,750 8,600 34,184 296,326,965
지노믹트리 (228760) 12,940 -170 -1.3 13,020 13,020 12,810 45,971 594,176,775
레이언스 (228850) 6,660 -130 -1.91 6,800 6,800 6,660 5,085 34,009,410
젠큐릭스 (229000) 1,708 83 5.11 1,638 1,747 1,626 105,263 180,025,929
에치에프알 (230240) 20,000 -350 -1.72 20,150 20,500 19,720 51,691 1,039,022,680
에코마케팅 (230360) 8,140 -110 -1.33 8,240 8,240 8,050 41,013 332,765,730
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,400 -360 -3.69 9,630 9,740 9,330 337,090 3,175,387,755
라온테크 (232680) 7,900 -240 -2.95 8,020 8,120 7,880 67,962 539,887,020
아이티센피엔에스 (232830) 2,215 135 6.49 2,080 2,250 2,045 118,587 258,386,768
폴라리스세원 (234100) 1,043 -2 -.19 1,035 1,044 1,021 141,455 145,428,730
에스트래픽 (234300) 3,960 -15 -.38 3,890 3,960 3,800 71,688 279,319,465
헥토파이낸셜 (234340) 13,260 -60 -.45 13,350 13,540 13,130 6,466 85,604,455
녹십자웰빙 (234690) 8,990 -150 -1.64 9,120 9,320 8,760 129,485 1,167,745,925
자이글 (234920) 3,685 -95 -2.51 3,885 3,885 3,560 55,817 204,647,981
메드팩토 (235980) 3,500 100 2.94 3,400 3,625 3,355 129,214 453,034,869
슈프리마 (236200) 34,950 -950 -2.65 35,600 36,000 34,250 71,609 2,499,368,625
엔비티 (236810) 2,995 0 0 2,995 3,055 2,985 30,192 90,848,335
에스티팜 (237690) 75,600 -100 -.13 76,000 78,300 75,100 100,576 7,704,201,500
피앤씨테크 (237750) 4,115 -85 -2.02 4,185 4,185 4,060 6,641 27,294,404
플레이디 (237820) 5,300 -50 -.93 5,380 5,380 5,230 29,595 156,321,700
클리오 (237880) 16,060 110 .69 15,950 16,220 15,800 119,914 1,932,991,350
앤디포스 (238090) 2,200 40 1.85 2,135 2,200 2,095 126,604 272,695,651
얼라인드 (238120) 3,225 15 .47 3,230 3,290 3,165 53,900 174,334,876
비피도 (238200) 3,545 90 2.6 3,485 3,550 3,405 16,329 57,055,110
힘스 (238490) 3,405 -50 -1.45 3,390 3,475 3,335 8,091 27,344,980
이스트에이드 (239340) 2,360 50 2.16 2,230 2,635 2,200 5,918,919 14,553,785,198
에이치엘사이언스 (239610) 12,360 20 .16 12,220 12,420 12,180 1,550 19,025,090
피엔에이치테크 (239890) 5,610 -120 -2.09 5,730 5,730 5,580 20,597 115,455,460
동방메디컬 (240550) 11,410 -140 -1.21 11,400 11,750 11,210 873,489 10,022,996,415
유진테크놀로지 (240600) 4,105 -100 -2.38 4,205 4,205 4,090 15,941 65,536,259
원익IPS (240810) 21,550 -450 -2.05 21,800 21,850 21,300 146,929 3,158,487,875
DSC인베스트먼트 (241520) 5,900 -530 -8.24 6,360 6,360 5,890 1,218,713 7,377,293,840
유니테크노 (241690) 2,960 -10 -.34 2,965 2,965 2,925 25,320 74,444,717
코스메카코리아 (241710) 49,550 5000 11.22 44,350 50,500 43,950 550,941 26,734,308,725
메카로 (241770) 12,260 -340 -2.7 12,590 12,600 12,040 19,412 236,618,600
티이엠씨씨엔에스 (241790) 5,820 -100 -1.69 5,920 5,950 5,760 22,027 127,603,240
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 10,600 180 1.73 10,350 10,600 10,190 109,530 1,139,522,735
나무기술 (242040) 1,790 10 .56 1,780 1,819 1,753 334,608 597,606,804
휴온스 (243070) 28,450 -550 -1.9 28,900 29,200 28,400 24,621 707,976,500
신흥에스이씨 (243840) 3,960 0 0 3,960 3,990 3,905 78,211 308,057,826
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 2,170 -80 -3.56 2,300 2,305 2,155 745,756 1,650,253,297
TS인베스트먼트 (246690) 1,650 0 0 1,650 1,651 1,617 357,211 582,308,435
티앤알바이오팹 (246710) 4,710 -220 -4.46 4,930 5,090 4,710 67,695 329,391,452
아스타 (246720) 4,450 0 0 4,450 4,465 4,405 1,438 6,397,150
SCL사이언스 (246960) 7,950 -160 -1.97 8,110 8,110 7,920 1,064 8,466,850
에코프로비엠 (247540) 87,600 -300 -.34 88,000 89,200 84,100 425,680 36,797,758,450
나노씨엠에스 (247660) 5,610 -30 -.53 5,640 5,900 5,530 37,040 209,159,120
보라티알 (250000) 10,130 -230 -2.22 10,360 10,360 10,130 22,022 224,655,465
모비스 (250060) 2,385 -45 -1.85 2,430 2,430 2,380 77,529 185,075,574
예선테크 (250930) 511 10 2 508 528 501 76,116 38,866,680
바이오에프디엔씨 (251120) 16,330 450 2.83 15,770 16,600 15,530 134,677 2,186,168,520
와이엠티 (251370) 9,100 -380 -4.01 9,390 9,410 8,990 44,824 407,467,830
브이원텍 (251630) 4,145 -150 -3.49 4,250 4,295 4,145 12,189 51,225,925
펌텍코리아 (251970) 56,900 -1100 -1.9 58,000 58,300 56,300 40,568 2,311,001,450
세화피앤씨 (252500) 806 -14 -1.71 817 817 802 55,817 45,115,575
샘씨엔에스 (252990) 4,550 -95 -2.05 4,670 4,710 4,540 49,025 224,818,937
스튜디오드래곤 (253450) 44,150 450 1.03 43,500 46,600 43,450 95,630 4,255,178,025
네오셈 (253590) 9,320 -230 -2.41 9,410 9,490 9,250 201,294 1,875,294,315
수젠텍 (253840) 8,320 530 6.8 7,740 8,660 7,740 1,800,846 15,105,198,230
자비스 (254120) 1,596 -24 -1.48 1,620 1,626 1,585 47,934 76,487,187
미래반도체 (254490) 13,680 -640 -4.47 14,200 14,220 13,610 47,479 656,320,130
SG (255220) 2,370 -100 -4.05 2,425 2,435 2,350 749,271 1,787,507,398
야스 (255440) 7,100 100 1.43 7,070 7,100 6,940 11,300 79,429,375
한독크린텍 (256150) 5,990 -100 -1.64 6,180 6,180 5,980 2,297 13,881,030
포인트엔지니어링 (256630) 1,186 0 0 1,186 1,192 1,162 16,744 19,687,151
한국비엔씨 (256840) 4,555 170 3.88 4,430 4,795 4,390 2,425,753 11,182,704,884
킵스파마 (256940) 16,260 -970 -5.63 17,000 17,330 16,010 771,567 12,805,423,400
피엔티엠에스 (257370) 2,860 60 2.14 2,810 2,890 2,755 16,617 46,562,155
실리콘투 (257720) 38,750 -1050 -2.64 40,300 40,350 38,350 1,066,743 41,845,759,300
케일럼 (258610) 1,741 3 .17 1,787 1,787 1,730 17,836 31,379,803
소프트캠프 (258790) 1,148 -9 -.78 1,160 1,174 1,116 161,300 183,827,413
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,740 10 .13 7,630 7,890 7,530 45,469 346,832,340
알리코제약 (260660) 4,395 175 4.15 4,220 4,720 4,190 1,240,302 5,529,923,523
씨티케이 (260930) 4,305 -105 -2.38 4,410 4,415 4,295 34,497 150,751,998
에스앤디 (260970) 88,900 -2500 -2.74 90,900 91,600 87,700 67,791 6,052,191,200
덴티스 (261200) 6,760 -80 -1.17 6,810 6,840 6,700 59,245 400,212,095
차백신연구소 (261780) 3,250 100 3.17 3,150 3,415 3,125 439,182 1,452,002,768
에이프로 (262260) 5,740 -280 -4.65 5,990 5,990 5,700 109,687 636,210,245
아이퀘스트 (262840) 2,250 -30 -1.32 2,290 2,355 2,225 135,135 307,082,955
디케이앤디 (263020) 2,935 20 .69 2,915 2,945 2,880 67,506 196,402,710
유틸렉스 (263050) 1,315 102 8.41 1,214 1,334 1,208 674,995 871,707,362
덕우전자 (263600) 4,475 -100 -2.19 4,575 4,575 4,475 14,305 64,378,000
디알젬 (263690) 5,250 30 .57 5,220 5,270 5,220 9,659 50,637,710
케어랩스 (263700) 3,190 60 1.92 3,160 3,320 3,090 128,421 410,762,147
디앤씨미디어 (263720) 15,620 -120 -.76 15,590 15,740 15,450 26,066 406,072,005
펄어비스 (263750) 37,000 100 .27 36,600 37,200 36,550 114,709 4,230,701,650
유에스티 (263770) 2,025 20 1 2,020 2,030 1,991 3,001 6,051,877
데이타솔루션 (263800) 4,630 -100 -2.11 4,650 4,740 4,615 50,058 232,844,426
상신전자 (263810) 2,975 0 0 2,950 3,005 2,920 18,493 54,757,140
지니언스 (263860) 18,800 190 1.02 18,310 19,440 18,230 82,539 1,563,478,225
휴엠앤씨 (263920) 953 -15 -1.55 968 971 953 18,358 17,636,313
유비쿼스 (264450) 7,420 40 .54 7,400 7,440 7,300 15,469 113,949,845
씨앤지하이테크 (264660) 12,700 -190 -1.47 12,730 12,930 12,630 32,115 407,526,755
이랜시스 (264850) 4,715 -140 -2.88 4,775 4,810 4,705 157,643 747,649,590
AP시스템 (265520) 16,170 -220 -1.34 16,380 16,380 16,090 57,956 937,290,285
영화테크 (265560) 7,870 -40 -.51 7,910 7,910 7,710 16,772 130,866,355
엔에프씨 (265740) 7,070 -400 -5.35 7,550 7,570 6,870 156,201 1,117,573,200
나인테크 (267320) 2,920 -25 -.85 2,945 2,995 2,835 1,786,082 5,182,957,017
배럴 (267790) 4,360 -20 -.46 4,380 4,380 4,315 2,828 12,312,616
매일유업 (267980) 36,350 650 1.82 35,700 36,500 35,700 4,489 161,826,225
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,166 14 1.22 1,156 1,185 1,150 658,958 768,032,943
에브리봇 (270660) 16,260 -870 -5.08 16,740 16,830 16,240 199,620 3,273,938,310
뉴트리 (270870) 5,290 -30 -.56 5,390 5,390 5,270 5,517 29,208,410
팸텍 (271830) 1,641 -54 -3.19 1,679 1,679 1,640 77,320 127,829,217
케이엔제이 (272110) 16,780 -350 -2.04 17,100 17,100 16,570 43,504 731,156,265
이녹스첨단소재 (272290) 23,050 -300 -1.28 23,050 23,300 22,850 33,747 777,432,875
와이즈버즈 (273060) 997 -23 -2.25 1,010 1,012 983 460,902 459,418,781
와이엠텍 (273640) 10,360 -80 -.77 10,450 10,450 10,210 12,657 130,100,530
켄코아에어로스페이스 (274090) 13,130 -140 -1.06 13,400 13,410 13,010 120,785 1,590,462,690
이노시뮬레이션 (274400) 4,380 -235 -5.09 4,615 4,655 4,350 29,730 132,495,014
에스에스알 (275630) 3,075 -35 -1.13 3,110 3,110 3,050 4,151 12,774,925
스코넥 (276040) 4,555 5 .11 4,545 4,650 4,440 106,524 486,258,203
한울앤제주 (276730) 2,125 -105 -4.71 2,240 2,240 2,120 48,455 104,504,935
린드먼아시아 (277070) 4,860 -45 -.92 4,910 4,990 4,785 35,062 170,006,620
인산가 (277410) 1,226 5 .41 1,222 1,232 1,219 46,848 57,376,308
레인보우로보틱스 (277810) 266,500 -4000 -1.48 266,000 267,000 260,000 104,097 27,394,551,750
티에스아이 (277880) 5,070 -80 -1.55 5,150 5,190 5,070 32,198 164,665,155
천보 (278280) 33,000 -150 -.45 33,050 33,450 32,600 11,972 394,663,375
HLB바이오스텝 (278650) 1,553 1 .06 1,550 1,585 1,544 189,408 295,902,451
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 12,360 -370 -2.91 12,680 12,750 12,220 167,817 2,086,525,165
금양그린파워 (282720) 10,380 -560 -5.12 10,940 10,990 10,280 99,326 1,053,254,615
코윈테크 (282880) 11,770 -100 -.84 11,910 11,910 11,720 14,920 175,692,990
카이노스메드 (284620) 1,175 -6 -.51 1,181 1,182 1,152 21,286 24,707,760
노바텍 (285490) 16,590 -430 -2.53 16,800 17,020 16,500 73,604 1,226,697,570
진영 (285800) 2,160 -70 -3.14 2,245 2,300 2,160 86,831 190,117,870
나노실리칸첨단소재 (286750) 2,330 -330 -12.41 2,640 2,645 2,205 694,934 1,646,707,725
브릿지바이오테라퓨틱스 (288330) 716 -24 -3.24 744 755 703 2,264,175 1,629,643,327
에스퓨얼셀 (288620) 10,670 -420 -3.79 10,880 11,090 10,440 65,556 698,700,875
모아데이타 (288980) 1,154 -48 -3.99 1,202 1,202 1,153 264,188 308,241,208
아이스크림에듀 (289010) 2,085 -50 -2.34 2,120 2,145 2,060 455,077 950,249,149
SV인베스트먼트 (289080) 1,504 -25 -1.64 1,529 1,529 1,491 165,362 248,455,572
자이언트스텝 (289220) 6,790 -30 -.44 6,860 6,880 6,660 49,705 335,732,000
웨이비스 (289930) 8,950 -130 -1.43 9,290 9,300 8,860 255,189 2,322,737,170
트윔 (290090) 7,620 -150 -1.93 7,770 7,850 7,590 3,064 23,484,580
DH오토리드 (290120) 2,645 0 0 2,670 2,675 2,635 5,883 15,629,210
휴네시온 (290270) 3,590 85 2.43 3,505 3,595 3,460 21,401 76,198,623
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,818 -74 -3.91 1,955 1,955 1,812 3,037 5,602,608
디케이티 (290550) 6,650 -60 -.89 6,750 6,750 6,550 45,539 300,410,650
신시웨이 (290560) 6,640 -220 -3.21 6,840 6,840 6,630 13,127 88,026,510
엘앤씨바이오 (290650) 28,450 -700 -2.4 29,200 30,750 28,300 643,397 18,950,302,275
네오펙트 (290660) 863 -7 -.8 890 890 853 20,216 17,389,356
대보마그네틱 (290670) 15,070 -360 -2.33 15,430 15,800 14,950 101,340 1,549,663,055
소룩스 (290690) 3,650 -35 -.95 3,690 3,735 3,605 229,166 842,902,455
푸드나무 (290720) 2,020 85 4.39 1,961 2,075 1,893 93,776 184,259,634
액트로 (290740) 5,180 50 .97 5,150 5,180 5,130 1,566 8,065,790
엔피 (291230) 1,687 -14 -.82 1,695 1,719 1,678 90,000 152,027,330
압타머사이언스 (291650) 1,328 -8 -.6 1,300 1,461 1,271 8,852,550 12,240,349,464
핀텔 (291810) 2,095 65 3.2 2,050 2,120 2,050 5,857 12,120,353
카카오게임즈 (293490) 14,740 -350 -2.32 15,010 15,290 14,540 208,104 3,077,443,855
나우IB (293580) 1,333 -32 -2.34 1,353 1,380 1,331 1,465,273 1,968,157,913
압타바이오 (293780) 7,550 -70 -.92 7,660 7,660 7,420 27,273 204,729,540
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,085 -65 -1.57 4,280 4,280 3,965 70,233 287,248,958
쿠콘 (294570) 20,150 -850 -4.05 20,850 21,000 20,150 24,553 500,098,275
서남 (294630) 2,720 -10 -.37 2,680 2,750 2,680 57,591 156,257,853
에이치브이엠 (295310) 25,800 -350 -1.34 25,750 26,000 24,600 256,233 6,508,120,800
이노룰스 (296640) 6,990 -80 -1.13 7,110 7,110 6,740 22,029 151,092,250
씨에스베어링 (297090) 8,200 -350 -4.09 8,420 8,460 8,030 1,279,918 10,559,204,005
알로이스 (297570) 936 -40 -4.1 968 976 931 105,183 100,083,074
HB솔루션 (297890) 2,340 -30 -1.27 2,365 2,365 2,325 132,475 309,578,197
에스씨엠생명과학 (298060) 833 -38 -4.36 871 871 800 148,359 122,576,433
에이비엘바이오 (298380) 65,900 300 .46 65,100 66,500 64,100 475,823 30,992,506,800
더네이쳐홀딩스 (298540) 10,600 0 0 10,500 10,630 10,430 10,654 112,291,500
슈어소프트테크 (298830) 5,250 -130 -2.42 5,350 5,350 5,210 295,808 1,555,820,740
하나기술 (299030) 18,160 -570 -3.04 18,730 18,730 18,120 15,616 284,762,605
더블유에스아이 (299170) 2,015 -15 -.74 2,000 2,040 1,993 142,962 288,018,156
셀리드 (299660) 6,760 1560 30 5,490 6,760 5,480 12,642,255 79,909,042,870
위지윅스튜디오 (299900) 1,276 23 1.84 1,269 1,326 1,231 778,448 996,011,857
플리토 (300080) 20,400 -900 -4.23 21,300 21,350 20,400 29,210 609,021,050
라온피플 (300120) 4,530 -105 -2.27 4,635 4,680 4,465 57,257 260,079,114
바이브컴퍼니 (301300) 4,710 -160 -3.29 4,835 4,895 4,690 37,878 180,041,067
이노메트리 (302430) 7,710 -280 -3.5 7,930 7,930 7,690 28,968 224,208,495
리메드 (302550) 3,505 -95 -2.64 3,595 3,600 3,485 67,608 238,633,481
지니틱스 (303030) 1,089 13 1.21 1,075 1,090 1,066 39,439 42,448,218
프로티아 (303360) 3,190 -60 -1.85 3,250 3,250 3,160 15,450 49,267,760
이노뎁 (303530) 6,760 -110 -1.6 6,870 6,870 6,670 7,521 50,467,385
동국생명과학 (303810) 9,090 -100 -1.09 9,200 9,250 9,010 57,680 524,430,740
솔트룩스 (304100) 30,250 -1050 -3.35 30,550 30,600 30,100 109,811 3,327,512,650
에스바이오메딕스 (304360) 20,300 0 0 20,300 20,450 19,720 97,194 1,938,321,480
피플바이오 (304840) 2,630 20 .77 2,620 2,710 2,595 182,137 484,889,950
마이크로디지탈 (305090) 8,850 -270 -2.96 9,080 9,230 8,800 59,041 527,844,850
에스제이그룹 (306040) 4,030 -145 -3.47 4,145 4,175 3,955 28,303 114,148,988
네온테크 (306620) 2,215 -80 -3.49 2,280 2,290 2,205 125,495 279,969,235
아이엘 (307180) 2,780 -100 -3.47 2,855 2,860 2,780 121,993 341,216,695
원바이오젠 (307280) 1,155 0 0 0 0 0 0 0
국전약품 (307750) 3,555 470 15.24 3,110 3,670 3,110 1,980,419 6,962,722,225
비투엔 (307870) 1,071 -3 -.28 1,075 1,175 1,050 730,986 814,273,905
컴퍼니케이 (307930) 5,680 -100 -1.73 5,780 5,780 5,640 99,503 568,382,110
바이젠셀 (308080) 2,965 45 1.54 2,920 3,020 2,920 51,079 151,962,555
형지글로벌 (308100) 4,840 -290 -5.65 5,000 5,170 4,730 1,028,959 5,046,514,665
셀비온 (308430) 17,800 -620 -3.37 18,390 19,200 17,600 188,020 3,404,995,820
오하임앤컴퍼니 (309930) 2,435 65 2.74 2,430 2,800 2,350 446,775 1,125,176,836
LB인베스트먼트 (309960) 4,360 -170 -3.75 4,515 4,550 4,320 116,120 510,355,697
애니플러스 (310200) 3,485 0 0 3,450 3,590 3,400 149,872 522,297,481
보로노이 (310210) 103,200 -2300 -2.18 104,000 105,200 100,700 69,072 7,074,682,250
디와이씨 (310870) 1,560 -25 -1.58 1,557 1,569 1,500 85,120 130,496,083
지오엘리먼트 (311320) 6,670 -80 -1.19 6,790 6,790 6,660 10,069 67,393,750
네오크레마 (311390) 6,930 480 7.44 6,460 7,070 6,400 70,273 477,589,905
CJ 바이오사이언스 (311690) 10,130 220 2.22 9,910 10,200 9,840 10,725 107,426,650
에이에프더블류 (312610) 1,261 16 1.29 1,246 1,267 1,238 23,786 29,913,636
캐리 (313760) 5,490 250 4.77 5,240 5,620 5,240 72,000 394,087,630
지놈앤컴퍼니 (314130) 2,655 -5 -.19 2,640 2,740 2,610 41,054 108,812,650
알피바이오 (314140) 5,840 90 1.57 5,770 5,880 5,710 26,778 155,340,770
바이오다인 (314930) 16,670 -120 -.71 16,600 16,700 16,260 91,930 1,513,155,640
딥노이드 (315640) 6,300 -210 -3.23 6,450 6,470 6,220 124,203 784,541,030
라닉스 (317120) 2,320 20 .87 2,300 2,335 2,295 10,183 23,496,248
TS트릴리온 (317240) 255 8 3.24 247 290 246 16,434,706 4,303,598,638
덕산테코피아 (317330) 17,490 -240 -1.35 17,720 17,730 17,010 132,536 2,294,566,205
캐리소프트 (317530) 4,790 -210 -4.2 5,010 5,010 4,790 22,218 108,008,310
퀀타매트릭스 (317690) 3,765 280 8.03 3,520 3,895 3,515 448,816 1,679,538,851
엑스페릭스 (317770) 3,650 -355 -8.86 3,950 3,950 3,620 2,249,771 8,376,339,867
에스피시스템스 (317830) 7,740 -110 -1.4 7,850 7,850 7,460 81,612 617,664,390
대모 (317850) 7,830 -170 -2.13 7,990 7,990 7,790 21,972 171,997,325
엔바이오니아 (317870) 17,250 -310 -1.77 17,580 17,800 17,060 9,583 166,117,990
KBG (318000) 4,570 -130 -2.77 4,665 4,665 4,560 10,557 48,467,645
팜스빌 (318010) 3,665 -15 -.41 3,750 3,750 3,650 9,810 35,997,845
포인트모바일 (318020) 3,670 -75 -2 3,690 3,740 3,625 51,547 188,425,787
셀바이오휴먼텍 (318160) 6,000 -130 -2.12 6,190 6,280 5,910 16,293 99,198,750
비비씨 (318410) 8,690 90 1.05 8,600 8,770 8,560 15,884 137,969,560
현대무벡스 (319400) 3,925 -155 -3.8 4,065 4,065 3,920 279,876 1,107,783,498
피에스케이 (319660) 17,760 -740 -4 18,300 18,310 17,690 167,618 2,996,373,555
한울반도체 (320000) 2,820 10 .36 2,865 2,865 2,760 72,758 204,232,848
프로이천 (321260) 2,150 -75 -3.37 2,220 2,220 2,105 264,188 566,838,808
센서뷰 (321370) 1,142 -17 -1.47 1,150 1,170 1,140 59,697 68,297,417
티움바이오 (321550) 6,090 210 3.57 5,880 6,230 5,810 127,613 773,503,090
아티스트컴퍼니 (321820) 13,500 40 .3 13,310 13,790 13,270 115,979 1,571,004,235
LS티라유텍 (322180) 5,360 -70 -1.29 5,390 5,430 5,290 45,030 240,735,385
오로스테크놀로지 (322310) 21,500 -850 -3.8 22,050 22,350 21,450 21,434 464,369,100
제이엘케이 (322510) 6,470 -70 -1.07 6,500 6,600 6,380 74,480 482,938,630
코퍼스코리아 (322780) 1,079 30 2.86 1,049 1,100 1,028 108,569 116,873,640
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 24,100 400 1.69 24,350 24,600 23,500 261,607 6,294,666,000
다원넥스뷰 (323350) 7,040 -50 -.71 7,040 7,070 6,830 66,051 458,927,945
박셀바이오 (323990) 9,380 200 2.18 9,230 9,750 9,100 199,900 1,894,611,435
RF머트리얼즈 (327260) 5,270 -180 -3.3 5,320 5,390 5,270 22,129 117,362,170
루닛 (328130) 46,500 -1850 -3.83 48,250 48,600 46,400 223,842 10,499,795,675
솔트웨어 (328380) 1,062 12 1.14 1,045 1,062 1,033 184,432 193,477,693
위더스제약 (330350) 8,300 1910 29.89 6,370 8,300 6,360 4,579,109 36,203,233,585
스톤브릿지벤처스 (330730) 4,155 -35 -.84 4,200 4,225 4,075 99,950 411,859,457
네패스아크 (330860) 10,140 -310 -2.97 10,450 10,450 10,120 13,302 135,304,860
포커스에이아이 (331380) 1,750 -9 -.51 1,759 1,798 1,630 61,557 103,398,678
밸로프 (331520) 617 -27 -4.19 644 644 616 619,298 387,754,754
셀레믹스 (331920) 3,405 105 3.18 3,345 3,550 3,150 253,902 857,083,785
누보 (332290) 1,079 -30 -2.71 1,120 1,126 1,060 70,172 76,497,850
아이디피 (332370) 4,630 -20 -.43 4,650 4,650 4,500 11,202 51,011,145
PS일렉트로닉스 (332570) 2,665 -90 -3.27 2,725 2,730 2,650 207,109 553,768,854
모코엠시스 (333050) 1,412 -37 -2.55 1,442 1,464 1,403 99,352 140,514,728
일승 (333430) 5,000 -100 -1.96 5,100 5,230 4,985 950,350 4,802,624,855
엔시스 (333620) 6,770 -90 -1.31 6,800 6,870 6,700 27,233 184,310,430
프레스티지바이오로직스 (334970) 4,005 45 1.14 4,000 4,210 3,990 167,550 686,440,482
프리시젼바이오 (335810) 2,620 50 1.95 2,590 2,650 2,545 41,434 107,959,840
윙스풋 (335870) 2,400 95 4.12 2,430 2,490 2,300 243,740 581,205,780
비올 (335890) 9,760 40 .41 9,690 9,860 9,570 454,192 4,434,256,795
웨이버스 (336060) 1,274 13 1.03 1,264 1,295 1,238 307,185 385,596,296
원텍 (336570) 9,280 -90 -.96 9,270 9,390 9,180 374,846 3,477,504,890
탑런토탈솔루션 (336680) 10,300 -170 -1.62 10,350 10,450 10,260 31,872 329,015,250
젝시믹스 (337930) 5,800 -70 -1.19 5,850 5,870 5,730 134,896 784,690,970
뷰노 (338220) 18,120 -420 -2.27 18,300 18,540 18,060 25,170 456,801,595
와이바이오로직스 (338840) 9,480 -680 -6.69 9,710 9,750 9,320 229,312 2,183,892,970
아이비김영 (339950) 2,180 -20 -.91 2,195 2,200 2,150 257,286 558,128,384
다보링크 (340360) 1,640 41 2.56 1,599 1,647 1,586 488,215 787,555,431
세림B&G (340440) 1,349 17 1.28 1,332 1,367 1,310 60,445 80,557,832
티앤엘 (340570) 65,300 -1400 -2.1 65,700 67,000 65,000 76,098 4,994,507,200
시선AI (340810) 4,160 160 4 3,995 4,245 3,910 206,044 850,012,188
유일에너테크 (340930) 1,580 -47 -2.89 1,622 1,622 1,558 83,323 131,186,587
이노진 (344860) 2,390 90 3.91 2,300 2,585 2,140 1,420,971 3,405,232,702
센코 (347000) 2,550 10 .39 2,510 2,550 2,445 842,904 2,100,975,812
스피어 (347700) 9,990 -260 -2.54 10,230 10,440 9,780 275,456 2,741,277,810
피엔케이피부임상연구센타 (347740) 2,680 -125 -4.46 2,765 2,835 2,680 535,373 1,475,137,606
핌스 (347770) 1,584 -16 -1 1,627 1,627 1,550 47,311 74,179,846
디앤디파마텍 (347850) 90,400 -2400 -2.59 90,900 91,400 88,000 182,981 16,413,293,350
알체라 (347860) 1,729 -51 -2.87 1,780 1,780 1,682 310,695 539,863,803
엠투아이 (347890) 6,170 100 1.65 6,070 6,220 6,070 22,556 138,475,975
모비릭스 (348030) 4,555 -70 -1.51 4,660 4,680 4,530 3,120 14,315,021
큐라티스 (348080) 1,380 54 4.07 1,312 1,550 1,303 5,762,396 8,247,046,141
고바이오랩 (348150) 4,830 85 1.79 4,710 4,975 4,690 38,899 189,315,000
넥스틴 (348210) 51,800 -600 -1.15 52,000 53,200 51,200 60,599 3,134,564,800
뉴로메카 (348340) 23,600 -1300 -5.22 24,450 24,900 23,550 41,506 990,823,375
위드텍 (348350) 7,360 -150 -2 7,530 7,530 7,300 12,543 92,166,520
엔켐 (348370) 64,100 4000 6.66 59,300 65,600 57,400 439,823 27,218,896,550
넥사다이내믹스 (351320) 2,345 -20 -.85 2,365 2,420 2,320 11,790 27,634,265
이삭엔지니어링 (351330) 7,760 -200 -2.51 7,840 8,100 7,700 159,806 1,250,955,700
차이커뮤니케이션 (351870) 7,770 -340 -4.19 8,150 8,190 7,730 44,339 347,280,155
스톰테크 (352090) 4,005 -45 -1.11 4,050 4,050 3,895 147,571 585,423,290
씨앤씨인터내셔널 (352480) 47,700 2350 5.18 47,100 49,550 46,150 409,552 19,601,915,025
씨앤투스 (352700) 2,710 90 3.44 2,630 2,770 2,625 166,075 451,177,185
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,510 -10 -.22 4,555 4,565 4,490 8,036 36,175,090
인바이오 (352940) 2,565 -45 -1.72 2,585 2,630 2,565 21,468 55,328,040
휴럼 (353190) 698 -16 -2.24 714 715 698 109,112 76,902,392
오토앤 (353590) 3,830 55 1.46 3,775 3,840 3,680 24,058 91,311,260
이지바이오 (353810) 5,280 -270 -4.86 5,580 5,590 5,220 229,656 1,232,317,280
엔젠바이오 (354200) 1,985 62 3.22 1,903 1,985 1,902 128,805 250,045,018
알멕 (354320) 24,650 -700 -2.76 25,300 25,800 24,600 16,990 423,472,350
코스텍시스 (355150) 7,070 230 3.36 6,890 7,150 6,680 64,091 445,965,290
크라우드웍스 (355390) 8,150 -3450 -29.74 8,980 9,300 8,120 2,064,249 17,828,428,855
에이텀 (355690) 6,200 -140 -2.21 6,430 6,430 6,170 11,322 70,338,960
엑스게이트 (356680) 8,330 -440 -5.02 8,530 8,640 8,310 462,938 3,901,106,765
티엘비 (356860) 17,270 -710 -3.95 17,650 17,870 17,260 85,238 1,488,508,455
싸이버원 (356890) 3,500 -25 -.71 3,525 3,545 3,420 72,270 250,764,093
에이치피오 (357230) 2,480 5 .2 2,475 2,485 2,400 19,908 48,838,687
석경에이티 (357550) 49,300 -650 -1.3 49,800 49,850 49,000 9,540 470,655,650
아모센스 (357580) 5,580 -40 -.71 5,620 5,960 5,570 11,755 66,123,105
솔브레인 (357780) 161,600 -4400 -2.65 166,000 166,000 161,000 22,436 3,641,086,700
SKAI (357880) 2,255 -60 -2.59 2,315 2,365 2,230 555,393 1,271,823,691
지아이이노베이션 (358570) 17,150 10 .06 17,140 17,540 16,700 508,343 8,694,271,850
씨엔알리서치 (359090) 1,029 -1 -.1 1,022 1,039 1,022 97,216 99,944,169
탑머티리얼 (360070) 24,100 -450 -1.83 24,150 24,650 23,850 9,901 238,731,400
코셈 (360350) 8,360 -280 -3.24 8,640 8,640 8,350 13,906 116,650,240
제노코 (361390) 17,790 40 .23 17,600 17,910 17,600 30,927 550,072,320
알비더블유 (361570) 2,530 -15 -.59 2,525 2,555 2,490 41,793 104,884,145
삼영에스앤씨 (361670) 4,295 -110 -2.5 4,355 4,395 4,250 9,294 39,778,180
청담글로벌 (362320) 5,610 -90 -1.58 5,700 5,770 5,540 71,912 409,306,475
드림인사이트 (362990) 2,115 5 .24 2,110 2,135 2,070 40,130 83,849,970
진시스템 (363250) 9,550 20 .21 9,520 9,800 9,400 16,290 155,149,580
모비데이즈 (363260) 1,672 -21 -1.24 1,681 1,700 1,670 92,305 154,918,352
에이아이코리아 (364950) 13,950 100 .72 13,570 14,100 13,110 529,727 7,175,787,845
큐라클 (365270) 4,815 245 5.36 4,565 4,955 4,515 165,388 789,662,758
에스와이스틸텍 (365330) 5,850 -170 -2.82 5,890 5,980 5,820 397,073 2,337,285,570
성일하이텍 (365340) 30,800 -750 -2.38 31,200 31,500 30,600 14,481 446,121,300
하이딥 (365590) 640 -4 -.62 650 650 632 108,428 69,231,777
브이씨 (365900) 3,400 5 .15 3,445 3,480 3,400 1,117 3,824,113
공구우먼 (366030) 4,020 -60 -1.47 4,040 4,070 4,000 38,006 153,031,721
플래티어 (367000) 4,290 -50 -1.15 4,340 4,385 4,050 5,969 25,186,750
아이씨에이치 (368600) 2,790 -85 -2.96 2,845 2,880 2,790 24,468 68,657,045
파이버프로 (368770) 7,160 -170 -2.32 7,200 7,320 7,040 260,952 1,865,018,465
오에스피 (368970) 3,000 135 4.71 2,925 3,025 2,810 158,990 463,966,516
블리츠웨이엔터테인먼트 (369370) 1,343 -16 -1.18 1,360 1,370 1,330 54,627 73,704,796
퓨런티어 (370090) 18,000 -760 -4.05 18,480 18,490 17,850 143,484 2,594,410,565
풍원정밀 (371950) 10,820 -230 -2.08 11,050 11,050 10,770 14,597 158,179,090
윤성에프앤씨 (372170) 27,150 -50 -.18 27,050 27,500 26,300 19,816 531,026,500
큐로셀 (372320) 30,450 250 .83 30,800 30,950 29,700 48,410 1,469,042,550
아이티아이즈 (372800) 6,320 -180 -2.77 6,500 6,510 6,120 29,610 184,724,200
엑셀세라퓨틱스 (373110) 3,475 25 .72 3,450 3,935 3,380 734,206 2,707,322,961
데이원컴퍼니 (373160) 6,750 260 4.01 6,440 6,790 6,430 193,699 1,292,258,955
엠아이큐브솔루션 (373170) 7,950 -290 -3.52 8,230 8,290 7,930 18,274 146,630,310
엑스플러스 (373200) 710 -21 -2.87 730 731 695 621,674 439,010,682
피코그램 (376180) 2,695 0 0 2,685 3,165 2,610 7,940,304 23,169,201,468
에이치이엠파마 (376270) 22,450 -450 -1.97 22,700 22,800 22,200 22,511 506,124,175
씨유테크 (376290) 3,160 -50 -1.56 3,205 3,205 3,135 13,295 42,008,269
디어유 (376300) 50,000 -300 -.6 49,750 51,000 49,300 154,106 7,711,214,850
로킷헬스케어 (376900) 19,840 120 .61 19,730 21,300 19,500 5,352,882 109,086,439,515
노을 (376930) 2,305 -15 -.65 2,300 2,325 2,265 473,674 1,085,438,248
원티드랩 (376980) 5,650 10 .18 5,630 5,940 5,310 654,800 3,715,893,485
비트맥스 (377030) 2,500 35 1.42 2,650 2,780 2,300 5,449,098 13,381,870,977
프롬바이오 (377220) 3,285 255 8.42 3,035 3,785 2,975 59,568,103 206,258,995,388
이지트로닉스 (377330) 4,685 -75 -1.58 4,760 4,770 4,665 10,681 50,211,855
리파인 (377450) 11,250 -150 -1.32 11,500 11,500 11,230 19,786 223,388,300
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 22,500 100 .45 22,050 23,550 21,700 792,090 18,030,497,350
필에너지 (378340) 13,120 -280 -2.09 13,390 13,390 12,960 48,071 628,652,340
샤페론 (378800) 3,080 -45 -1.44 3,135 3,375 3,030 3,519,545 11,217,024,080
옵티코어 (380540) 1,937 -20 -1.02 1,958 2,025 1,898 326,757 638,452,641
제닉스 (381620) 7,280 -200 -2.67 7,430 7,490 7,230 55,128 402,319,010
온코크로스 (382150) 12,300 -480 -3.76 12,530 12,790 12,210 455,155 5,656,663,315
지아이텍 (382480) 2,225 -25 -1.11 2,265 2,265 2,200 145,352 323,600,785
지앤비에스 에코 (382800) 4,235 -60 -1.4 4,290 4,290 4,170 97,855 413,379,120
원준 (382840) 8,800 -30 -.34 8,840 8,920 8,650 29,921 262,542,280
범한퓨얼셀 (382900) 16,000 -650 -3.9 16,500 16,620 15,890 66,799 1,072,702,050
에코프로에이치엔 (383310) 23,350 -550 -2.3 23,800 24,000 23,000 99,731 2,329,209,050
디티앤씨알오 (383930) 4,445 125 2.89 4,290 4,580 4,250 160,776 706,146,621
코어라인소프트 (384470) 7,710 970 14.39 6,660 8,420 6,440 6,084,418 47,520,037,165
파인메딕스 (387570) 7,090 -270 -3.67 7,370 7,440 7,060 58,529 417,757,685
지투파워 (388050) 9,470 1520 19.12 7,810 10,050 7,730 16,043,195 147,999,673,070
유일로보틱스 (388720) 70,600 -2000 -2.75 72,000 72,000 70,000 51,111 3,608,668,200
라이콤 (388790) 2,450 -120 -4.67 2,535 2,550 2,445 68,486 169,748,140
파로스아이바이오 (388870) 6,930 -100 -1.42 7,090 7,090 6,920 32,720 227,989,720
자람테크놀로지 (389020) 34,000 -950 -2.72 34,600 34,850 34,000 13,352 457,609,300
지니너스 (389030) 2,110 268 14.55 1,865 2,190 1,826 1,765,805 3,631,515,355
포바이포 (389140) 18,620 -960 -4.9 19,050 19,540 18,310 1,073,150 20,258,885,460
대명에너지 (389260) 22,250 -1350 -5.72 23,350 23,700 21,800 283,274 6,481,195,550
인벤티지랩 (389470) 40,250 -450 -1.11 39,450 46,700 39,450 1,813,603 77,183,994,975
에스비비테크 (389500) 20,500 -600 -2.84 20,700 21,000 20,500 18,892 389,294,100
넥스트바이오메디컬 (389650) 44,500 2350 5.58 46,650 47,500 43,450 432,329 19,556,696,350
유디엠텍 (389680) 623 -16 -2.5 639 643 618 674,558 422,445,661
코닉오토메이션 (391710) 1,613 -27 -1.65 1,640 1,640 1,611 31,711 51,320,067
토마토시스템 (393210) 6,860 -310 -4.32 7,100 7,160 6,850 315,797 2,201,863,930
더블유씨피 (393890) 7,610 -190 -2.44 7,810 7,840 7,550 254,705 1,948,072,265
대진첨단소재 (393970) 10,210 -470 -4.4 10,580 10,590 10,120 278,055 2,843,226,350
오픈엣지테크놀로지 (394280) 12,110 -130 -1.06 12,120 12,290 11,980 52,817 638,814,840
쓰리빌리언 (394800) 6,650 -120 -1.77 6,650 6,690 6,500 479,961 3,156,620,015
넥스트칩 (396270) 6,930 180 2.67 6,860 6,970 6,650 67,118 455,607,395
세아메카닉스 (396300) 2,460 15 .61 2,420 2,460 2,365 309,515 745,226,628
워트 (396470) 7,920 -240 -2.94 8,000 8,030 7,860 70,599 560,265,530
에이프릴바이오 (397030) 16,630 -370 -2.18 16,800 17,050 16,570 93,777 1,569,390,300
에스지헬스케어 (398120) 3,395 20 .59 3,400 3,450 3,200 184,236 618,669,870
가온칩스 (399720) 39,000 -1000 -2.5 39,650 39,700 38,700 44,070 1,717,310,975
코난테크놀로지 (402030) 24,400 -1250 -4.87 25,050 25,200 23,950 67,422 1,639,123,800
그린리소스 (402490) 13,100 -180 -1.36 13,150 14,460 13,030 121,355 1,653,687,620
우듬지팜 (403490) 1,739 -52 -2.9 1,781 1,800 1,728 1,342,345 2,347,703,786
HPSP (403870) 21,350 -900 -4.04 22,000 22,250 21,200 519,523 11,160,212,137
플라즈맵 (405000) 10,210 -560 -5.2 10,770 10,770 10,170 8,210 84,851,515
큐알티 (405100) 12,750 -360 -2.75 13,050 13,060 12,680 33,914 435,003,740
나라셀라 (405920) 2,360 -5 -.21 2,350 2,405 2,340 10,813 25,451,810
뷰티스킨 (406820) 12,880 20 .16 12,870 12,990 12,810 965 12,444,740
꿈비 (407400) 8,620 -580 -6.3 9,070 9,100 8,400 808,973 6,982,249,355
스튜디오미르 (408900) 3,195 -25 -.78 3,250 3,330 3,190 213,835 694,403,086
메쎄이상 (408920) 2,255 -30 -1.31 2,280 2,280 2,235 35,079 78,861,225
샌즈랩 (411080) 8,690 -360 -3.98 8,910 9,000 8,650 387,843 3,398,437,835
레이저쎌 (412350) 2,925 -55 -1.85 2,980 3,010 2,895 22,505 65,729,922
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,790 -170 -2.14 7,860 7,920 7,740 78,074 607,897,390
씨피시스템 (413630) 1,252 -9 -.71 1,286 1,286 1,237 45,265 56,446,856
비아이매트릭스 (413640) 12,330 -800 -6.09 13,130 13,240 12,250 64,259 803,717,180
스튜디오삼익 (415380) 8,100 -130 -1.58 8,220 8,220 8,050 2,901 23,519,510
신성에스티 (416180) 33,100 -2000 -5.7 34,400 34,600 33,000 48,257 1,622,023,225
나노팀 (417010) 5,970 -180 -2.93 6,140 6,140 5,930 37,547 224,185,700
핑거스토리 (417180) 2,545 -20 -.78 2,560 2,580 2,525 141,028 359,530,216
LS머트리얼즈 (417200) 10,150 -140 -1.36 10,200 10,320 10,110 98,738 1,006,600,055
제이아이테크 (417500) 3,335 35 1.06 3,320 3,335 3,250 40,318 132,965,070
트루엔 (417790) 9,100 -40 -.44 9,140 9,170 9,040 17,586 159,802,710
저스템 (417840) 9,600 -190 -1.94 9,790 9,880 9,400 84,873 820,827,020
오브젠 (417860) 10,120 0 0 10,340 10,340 9,860 8,257 82,588,960
모델솔루션 (417970) 10,880 0 0 10,880 10,880 10,610 23,120 247,176,840
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,490 235 7.22 3,370 3,685 3,310 2,556,793 8,900,384,518
KT밀리의서재 (418470) 16,350 1150 7.57 15,900 16,940 15,120 441,204 7,184,997,090
제이오 (418550) 8,460 -160 -1.86 8,590 8,590 8,300 118,334 994,150,515
E8 (418620) 3,460 220 6.79 3,225 3,540 3,110 275,025 930,713,330
삼기에너지솔루션즈 (419050) 1,700 -13 -.76 1,696 1,714 1,685 91,269 154,570,084
엔젯 (419080) 7,100 180 2.6 6,900 7,200 6,810 23,181 162,535,340
산돌 (419120) 7,810 10 .13 7,840 7,870 7,590 32,518 250,561,020
SAMG엔터 (419530) 64,800 -700 -1.07 64,800 65,500 61,500 131,354 8,366,231,950
비스토스 (419540) 1,629 5 .31 1,624 1,634 1,609 122,548 198,435,572
제이투케이바이오 (420570) 10,050 -40 -.4 10,100 10,330 9,950 49,024 495,013,550
기가비스 (420770) 25,950 0 0 25,750 25,950 25,200 14,597 372,005,500
벨로크 (424760) 911 0 0 920 938 902 45,501 41,521,028
이뮨온시아 (424870) 6,620 -510 -7.15 6,980 7,060 6,520 6,702,778 45,760,301,950
스마트레이더시스템 (424960) 9,560 -540 -5.35 10,030 10,030 9,530 100,516 971,749,385
마이크로투나노 (424980) 9,230 -460 -4.75 9,690 9,690 8,960 116,307 1,063,727,210
티이엠씨 (425040) 6,430 -30 -.46 6,460 6,560 6,360 57,028 367,071,720
티에프이 (425420) 19,320 -410 -2.08 19,410 20,400 19,310 32,468 638,663,230
시지트로닉스 (429270) 5,260 -70 -1.31 5,330 5,390 5,150 74,822 392,760,810
신영스팩8호 (430220) 2,280 -45 -1.94 2,325 2,325 2,250 126,445 287,913,975
한싹 (430690) 6,090 -210 -3.33 6,280 6,480 6,030 1,189,236 7,453,105,215
케이쓰리아이 (431190) 6,240 -60 -.95 6,310 6,510 6,050 1,679,408 10,527,999,590
와이랩 (432430) 5,600 -20 -.36 5,730 5,730 5,470 60,629 336,281,765
케이엔에스 (432470) 10,000 -130 -1.28 10,030 10,170 9,950 9,606 96,325,190
퀄리타스반도체 (432720) 13,770 -580 -4.04 14,040 14,220 13,700 95,497 1,322,930,770
엠에프씨 (432980) 4,405 85 1.97 4,290 4,550 4,080 174,239 771,715,782
모니터랩 (434480) 4,425 -75 -1.67 4,500 4,665 4,370 149,965 666,168,294
에르코스 (435570) 20,050 330 1.67 19,710 20,700 18,690 381,861 7,542,725,980
하나금융25호스팩 (435620) 10,700 -10 -.09 10,710 10,710 10,700 56,879 609,034,470
삼현 (437730) 13,740 -670 -4.65 14,400 14,590 13,740 242,148 3,391,192,490
엔에이치스팩24호 (437780) 2,140 0 0 2,145 2,145 2,140 50,905 109,154,275
엔에이치스팩25호 (438580) 2,140 -5 -.23 2,145 2,145 2,137 89,966 192,567,702
버넥트 (438700) 5,230 -240 -4.39 5,410 5,700 5,210 298,059 1,601,752,900
마녀공장 (439090) 17,740 -130 -.73 18,080 18,400 17,720 139,129 2,520,546,870
삼성스팩7호 (439250) 10,690 10 .09 10,680 10,700 10,680 171,897 1,838,371,170
엔에이치스팩26호 (439410) 2,150 5 .23 2,145 2,150 2,145 4,624 9,918,490
블루엠텍 (439580) 7,570 460 6.47 7,780 8,040 7,470 2,139,767 16,615,866,185
IBKS제20호스팩 (439730) 2,135 -5 -.23 2,135 2,135 2,130 259,509 553,436,715
파두 (440110) 10,480 -210 -1.96 10,690 10,710 10,430 98,727 1,035,398,800
HB인베스트먼트 (440290) 1,944 -211 -9.79 2,155 2,170 1,939 448,406 891,664,848
오픈놀 (440320) 5,800 -260 -4.29 6,100 6,930 5,750 3,998,268 25,897,206,760
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,140 10 .47 2,135 2,140 2,135 1,503 3,208,920
파인엠텍 (441270) 6,000 100 1.69 5,910 6,040 5,900 286,950 1,717,871,100
유진스팩9호 (442130) 2,135 -5 -.23 2,140 2,145 2,135 75,520 161,461,135
대신밸런스제14호스팩 (442310) 2,140 0 0 2,140 2,140 2,135 74,596 159,289,570
IBKS제21호스팩 (442770) 2,155 0 0 0 0 0 0 0
미래에셋드림스팩1호 (442900) 10,320 0 0 10,320 10,330 10,320 6,037 62,315,100
레뷰코퍼레이션 (443250) 10,770 -920 -7.87 11,650 11,650 10,670 145,733 1,590,017,345
에스피소프트 (443670) 6,660 -220 -3.2 6,790 6,880 6,570 63,121 422,068,515
심플랫폼 (444530) 11,450 -370 -3.13 12,030 12,050 11,450 129,946 1,506,835,965
유안타제11호스팩 (444920) 2,035 -5 -.25 2,060 2,060 2,035 7,886 16,159,010
에이직랜드 (445090) 28,500 -1200 -4.04 29,150 29,450 28,500 47,768 1,374,202,525
퓨릿 (445180) 5,360 -210 -3.77 5,500 5,500 5,270 35,112 188,441,040
비엔케이제1호스팩 (445360) 2,130 0 0 2,130 2,130 2,130 101 215,130
큐리옥스바이오시스템즈 (445680) 29,250 150 .52 28,850 29,500 28,150 104,225 2,988,390,325
신영스팩9호 (445970) 2,215 0 0 2,215 2,220 2,205 2,253 4,986,950
유안타제12호스팩 (446150) 2,200 0 0 2,200 2,205 2,200 35,522 78,189,850
미래에셋비전스팩2호 (446190) 2,575 5 .19 2,565 2,580 2,555 13,488 34,702,249
메가터치 (446540) 3,825 -15 -.39 3,830 3,860 3,770 162,749 619,861,292
하나26호스팩 (446750) 2,120 0 0 2,115 2,130 2,115 2,020 4,272,360
키움제8호스팩 (446840) 2,110 -5 -.24 2,120 2,125 2,110 8,488 17,912,950
에코아이 (448280) 12,200 410 3.48 12,200 13,700 11,880 874,674 11,274,092,065
하나27호스팩 (448370) 2,130 10 .47 2,140 2,140 2,120 8,327 17,686,740
코츠테크놀로지 (448710) 18,980 -720 -3.65 19,550 19,550 18,900 55,563 1,061,305,220
삼성스팩8호 (448740) 10,400 0 0 10,390 10,410 10,390 9,810 101,995,280
IBKS제22호스팩 (448760) 2,195 15 .69 2,185 2,195 2,175 13,996 30,609,035
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 18,180 -1870 -9.33 19,600 19,650 18,150 596,313 11,193,369,865
유안타제13호스팩 (449020) 2,090 0 0 2,085 2,090 2,085 6,081 12,696,600
하이제8호스팩 (450050) 2,065 0 0 2,070 2,075 2,065 9,820 20,321,735
하스 (450330) 8,740 -70 -.79 8,800 8,890 8,710 29,466 258,796,580
인스웨이브 (450520) 3,970 -95 -2.34 4,035 4,145 3,925 192,249 771,014,406
유안타제14호스팩 (450940) 2,050 5 .24 2,055 2,055 2,050 1,239 2,545,265
아스테라시스 (450950) 11,180 -390 -3.37 11,680 11,690 10,860 619,187 6,923,780,620
아이엠티 (451220) 9,400 -500 -5.05 9,900 9,900 9,380 89,155 848,587,770
삐아 (451250) 11,300 -120 -1.05 11,510 11,690 11,300 315,231 3,624,554,270
엔에이치스팩29호 (451700) 2,050 10 .49 2,040 2,050 2,040 167,822 342,817,490
컨텍 (451760) 9,430 -310 -3.18 9,770 9,770 9,270 28,688 271,298,230
제이엔비 (452160) 5,280 80 1.54 5,200 5,300 5,010 33,121 171,751,840
한빛레이저 (452190) 4,630 -255 -5.22 4,845 4,845 4,625 289,712 1,360,838,370
민테크 (452200) 3,760 -80 -2.08 3,840 3,875 3,745 33,236 125,602,115
한선엔지니어링 (452280) 7,010 -210 -2.91 7,150 7,230 7,010 54,046 383,762,060
캡스톤파트너스 (452300) 2,830 -80 -2.75 2,885 2,905 2,830 76,700 219,490,580
이닉스 (452400) 8,070 -90 -1.1 8,160 8,170 8,010 10,091 81,243,460
사피엔반도체 (452430) 19,470 -1430 -6.84 21,100 21,100 18,090 298,076 5,671,442,895
피아이이 (452450) 6,690 -480 -6.69 7,170 7,180 6,690 544,445 3,720,208,425
상상인제4호스팩 (452670) 2,035 0 0 2,030 2,040 2,030 5,537 11,262,335
신한제11호스팩 (452980) 2,015 -5 -.25 2,020 2,030 2,015 74,318 150,195,421
그리드위즈 (453450) 18,510 -840 -4.34 19,100 19,260 18,490 53,372 1,006,790,400
에이에스텍 (453860) 20,450 -300 -1.45 20,900 21,500 20,450 28,634 601,120,150
하나29호스팩 (454640) 2,110 -20 -.94 2,140 2,140 2,105 15,160 32,096,645
하나28호스팩 (454750) 2,045 0 0 0 0 0 0 0
KB제25호스팩 (455250) 2,150 -5 -.23 2,150 2,160 2,130 11,821 25,258,245
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 23,500 -400 -1.67 23,450 23,700 23,200 26,425 618,558,900
에스케이증권제9호스팩 (455910) 2,060 5 .24 2,055 2,060 2,050 3,758 7,719,765
아이씨티케이 (456010) 18,550 -1210 -6.12 19,390 19,610 18,470 1,602,626 30,266,711,495
이엔셀 (456070) 13,720 270 2.01 14,380 15,470 13,620 1,354,282 19,870,479,215
교보14호스팩 (456490) 2,200 0 0 2,200 2,205 2,185 12,497 27,487,515
한켐 (457370) 8,550 -10 -.12 8,580 8,610 8,440 34,409 293,374,410
우진엔텍 (457550) 19,190 60 .31 18,700 20,000 18,500 182,969 3,535,102,270
벡트 (457600) 3,495 -170 -4.64 3,625 3,665 3,475 164,324 576,272,242
대신밸런스제16호스팩 (457630) 2,130 15 .71 2,125 2,150 2,125 609 1,295,760
에스케이증권제10호스팩 (457940) 2,070 -5 -.24 2,070 2,070 2,055 63,052 129,713,205
한국제12호스팩 (458610) 2,165 0 0 2,175 2,175 2,155 4,309 9,327,775
성우 (458650) 11,970 -510 -4.09 12,490 12,490 11,900 83,199 1,000,938,095
씨어스테크놀로지 (458870) 15,510 10 .06 15,560 15,650 15,220 49,701 773,840,015
위츠 (459100) 6,670 -240 -3.47 6,900 6,930 6,610 95,584 645,707,030
나우로보틱스 (459510) 28,800 300 1.05 27,950 32,850 27,250 9,842,274 300,000,170,000
아이빔테크놀로지 (460470) 4,030 -80 -1.95 4,170 4,175 3,940 290,037 1,163,444,429
에스엠씨지 (460870) 5,840 -400 -6.41 6,400 6,500 5,600 1,701,017 10,078,838,475
현대힘스 (460930) 16,810 -620 -3.56 17,110 17,160 16,810 167,195 2,828,966,230
피앤에스미캐닉스 (460940) 13,560 -490 -3.49 13,840 13,900 13,460 61,612 837,554,305
아이엠비디엑스 (461030) 8,740 -190 -2.13 8,770 8,960 8,620 31,393 274,022,170
아이스크림미디어 (461300) 16,930 90 .53 16,560 16,950 16,520 32,644 549,743,930
에이치엠씨제6호스팩 (462020) 2,040 5 .25 2,035 2,040 2,035 482 980,885
이노스페이스 (462350) 21,550 -150 -.69 21,700 21,950 21,350 21,279 460,172,475
라메디텍 (462510) 8,350 190 2.33 8,120 8,730 8,120 135,605 1,159,406,010
더즌 (462860) 2,565 -75 -2.84 2,615 2,715 2,550 1,418,399 3,705,098,569
아이지넷 (462980) 3,000 -65 -2.12 3,070 3,075 3,000 47,103 142,349,731
모티브링크 (463480) 9,860 -380 -3.71 10,130 10,210 9,740 261,683 2,592,737,480
에스오에스랩 (464080) 12,910 -340 -2.57 12,830 13,000 12,600 358,992 4,599,976,615
티디에스팜 (464280) 11,990 -20 -.17 11,890 12,240 11,850 28,486 342,015,500
한국제13호스팩 (464440) 2,200 0 0 2,200 2,205 2,195 13,285 29,227,000
아이언디바이스 (464500) 3,500 370 11.82 3,120 4,065 3,090 11,860,211 44,402,972,147
닷밀 (464580) 6,450 -20 -.31 6,470 6,560 6,340 85,444 550,125,740
KB제27호스팩 (464680) 2,030 10 .5 2,020 2,030 2,015 48,499 98,070,522
교보15호스팩 (465320) 2,160 10 .47 2,150 2,170 2,145 3,400 7,327,370
인스피언 (465480) 6,810 -290 -4.08 7,000 7,100 6,760 62,225 426,728,005
클로봇 (466100) 18,590 -750 -3.88 18,980 19,100 18,440 522,419 9,736,964,425
사이냅소프트 (466410) 12,700 -330 -2.53 12,950 13,000 12,400 38,728 486,564,665
엔에이치스팩30호 (466910) 2,025 0 0 2,020 2,030 2,020 7,230 14,643,220
IBKS제23호스팩 (467930) 2,170 -15 -.69 2,200 2,200 2,165 2,789 6,078,570
삼성스팩9호 (468510) 2,010 23 1.16 1,987 2,010 1,970 139,951 277,257,196
유진스팩10호 (468760) 2,120 0 0 2,110 2,120 2,110 85 179,400
IBKS제24호스팩 (469480) 2,145 0 0 2,145 2,145 2,135 2,237 4,787,290
아이비젼웍스 (469750) 885 -1 -.11 886 893 870 43,666 38,391,221
하나30호스팩 (469880) 2,040 0 0 2,040 2,040 2,025 32,150 65,220,195
하나31호스팩 (469900) 2,075 5 .24 2,070 2,075 2,070 442 914,955
대신밸런스제17호스팩 (471050) 2,170 5 .23 2,150 2,170 2,150 7,722 16,720,325
셀로맥스사이언스 (471820) 5,110 0 0 5,090 5,140 5,040 8,394 42,543,000
신영스팩10호 (472220) 2,170 20 .93 2,160 2,185 2,160 9,419 20,402,125
에스케이증권제11호스팩 (472230) 2,075 10 .48 2,060 2,080 2,060 12,687 26,260,689
폰드그룹 (472850) 7,140 80 1.13 7,010 7,270 6,950 100,809 716,786,465
에스케이증권제12호스팩 (473000) 2,110 25 1.2 2,080 2,110 2,080 17,903 37,579,870
유안타제15호스팩 (473050) 2,005 0 0 2,005 2,005 2,000 5,089 10,199,325
비엔케이제2호스팩 (473370) 2,015 10 .5 2,010 2,015 2,007 8,267 16,616,680
에스케이증권제13호스팩 (473950) 2,050 0 0 2,050 2,055 2,050 1,550 3,177,580
노머스 (473980) 30,850 -1000 -3.14 31,850 32,500 30,450 166,335 5,211,222,650
루미르 (474170) 8,620 -270 -3.04 8,920 8,940 8,510 98,330 850,208,810
유안타제16호스팩 (474490) 2,000 0 0 2,000 2,005 2,000 2,075 4,157,791
RF시스템즈 (474610) 4,495 -275 -5.77 4,725 4,760 4,490 225,019 1,030,370,780
신한제12호스팩 (474660) 2,145 15 .7 2,130 2,145 2,130 22,535 48,158,070
신한제13호스팩 (474930) 2,200 25 1.15 2,165 2,200 2,165 40,225 87,958,860
하나32호스팩 (475240) 2,170 0 0 2,160 2,170 2,160 56 121,440
하나33호스팩 (475250) 2,160 10 .47 2,150 2,160 2,150 4,883 10,504,600
씨메스 (475400) 22,850 -1300 -5.38 23,450 23,650 22,850 109,666 2,535,048,975
미트박스 (475460) 12,810 -280 -2.14 12,780 13,590 12,520 1,428,363 18,646,078,955
에이럭스 (475580) 10,480 -550 -4.99 10,780 11,000 10,390 133,466 1,408,740,785
에스켐 (475660) 5,170 -130 -2.45 5,240 5,310 5,120 10,978 56,904,180
오름테라퓨틱 (475830) 18,990 -410 -2.11 19,160 19,390 18,500 264,264 4,977,583,165
토모큐브 (475960) 30,150 -600 -1.95 30,100 31,200 29,700 353,884 10,771,836,625
오가노이드사이언스 (476040) 45,550 -2600 -5.4 46,850 51,400 45,550 4,785,985 232,962,819,175
온코닉테라퓨틱스 (476060) 21,600 100 .47 21,600 21,950 21,200 140,764 3,040,090,175
M83 (476080) 13,090 -60 -.46 13,150 13,250 12,820 44,398 581,097,230
KB제28호스팩 (476470) 2,180 -5 -.23 2,170 2,220 2,150 91,987 201,225,865
에이치엠씨제7호스팩 (477340) 1,998 1 .05 1,998 1,998 1,996 11,333 22,634,927
미래에셋비전스팩4호 (477380) 2,040 5 .25 2,025 2,040 2,025 1,242 2,531,900
미래에셋비전스팩5호 (477470) 2,130 0 0 2,125 2,140 2,125 960 2,046,160
DB금융스팩12호 (477760) 2,110 10 .48 2,100 2,110 2,100 320 673,640
이베스트스팩6호 (478110) 2,015 0 0 2,015 2,015 2,005 10,674 21,407,035
KB제29호스팩 (478390) 2,095 5 .24 2,090 2,100 2,090 16,971 35,501,352
미래에셋비전스팩6호 (478440) 2,025 0 0 2,025 2,035 2,025 2,227 4,525,707
블랙야크아이앤씨 (478560) 3,860 -10 -.26 3,870 3,950 3,800 34,651 134,902,947
대신밸런스제18호스팩 (478780) 2,110 -5 -.24 2,100 2,115 2,095 33,964 71,303,125
한국제15호스팩 (479880) 2,135 50 2.4 2,060 2,135 2,060 18,615 38,937,835
위너스 (479960) 16,040 -1070 -6.25 16,950 17,090 15,950 118,423 1,934,981,035
에이유브랜즈 (481070) 15,400 410 2.74 14,990 15,840 14,660 289,721 4,459,754,935
엔에이치스팩31호 (481890) 2,040 5 .25 2,045 2,045 2,030 8,130 16,584,270
교보16호스팩 (482520) 2,075 0 0 2,075 2,075 2,060 9,103 18,839,775
삼양엔씨켐 (482630) 16,430 -810 -4.7 17,060 17,090 16,310 151,505 2,513,718,605
미래에셋비전스팩7호 (482680) 1,998 1 .05 1,997 1,998 1,996 12,999 25,962,348
대신밸런스제19호스팩 (482690) 2,095 -15 -.71 2,085 2,105 2,085 11,627 24,277,640
하나34호스팩 (484130) 2,080 -10 -.48 2,080 2,090 2,080 5,921 12,317,120
티엑스알로보틱스 (484810) 15,630 -1290 -7.62 16,920 16,920 15,630 353,045 5,638,215,360
KB제30호스팩 (486630) 2,090 0 0 2,085 2,090 2,080 492 1,025,475
신한제14호스팩 (487360) 2,050 0 0 2,050 2,055 2,040 8,708 17,831,802
키움제10호스팩 (487720) 2,150 10 .47 2,140 2,150 2,140 2,058 4,406,000
신한제15호스팩 (487830) 2,060 5 .24 2,055 2,065 2,055 306 630,305
유진스팩11호 (488060) 2,060 0 0 2,055 2,060 2,050 2,272 4,668,820
교보17호스팩 (489210) 2,080 5 .24 2,060 2,080 2,055 8,712 17,966,010
바이오비쥬 (489460) 18,460 -1450 -7.28 19,520 19,720 18,320 2,462,613 46,488,459,750
키움제11호스팩 (489480) 2,095 15 .72 2,070 2,100 2,070 8,709 18,127,850
엘케이켐 (489500) 19,600 -1000 -4.85 20,450 20,600 19,600 141,311 2,799,484,115
디비금융제13호스팩 (489730) 2,070 -5 -.24 2,060 2,075 2,060 1,476 3,054,285
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 2,000 1 .05 1,999 2,000 1,998 4,685 9,364,796
한화플러스제5호스팩 (498390) 2,015 -10 -.49 2,020 2,025 2,010 27,900 56,273,066
글로벌에스엠 (900070) 418 5 1.21 415 433 410 35,567 14,812,859
애머릿지 (900100) 1,199 6 .5 1,193 1,202 1,181 33,857 40,446,679
이스트아시아홀딩스 (900110) 47 0 0 47 48 47 1,490,638 70,352,300
씨엑스아이 (900120) 57 0 0 56 57 56 809,713 45,622,321
크리스탈신소재 (900250) 895 -17 -1.86 911 911 871 314,338 281,989,239
로스웰 (900260) 582 -23 -3.8 597 610 578 113,304 66,916,518
헝셩그룹 (900270) 224 -9 -3.86 233 233 224 3,387,607 769,142,613
GRT (900290) 3,005 -45 -1.48 3,045 3,045 2,975 153,533 459,864,785
오가닉티코스메틱 (900300) 323 -5 -1.52 328 332 317 181,831 58,316,569
컬러레이 (900310) 759 -16 -2.06 778 778 750 27,722 21,026,784
윙입푸드 (900340) 1,198 -61 -4.85 1,259 1,278 1,171 616,390 739,723,251
SBI핀테크솔루션즈 (950110) 4,875 -20 -.41 4,880 4,895 4,875 2,240 10,922,220
엑세스바이오 (950130) 6,430 1100 20.64 5,480 6,800 5,420 10,926,328 70,538,610,620
잉글우드랩 (950140) 10,970 430 4.08 10,620 11,190 10,410 620,138 6,752,677,340
코오롱티슈진 (950160) 37,050 1200 3.35 37,400 39,250 35,200 725,638 27,068,429,900
JTC (950170) 5,800 -140 -2.36 5,990 6,110 5,750 304,900 1,792,916,845
고스트스튜디오 (950190) 7,820 0 0 7,880 7,890 7,670 7,889 61,417,250
소마젠 (950200) 3,790 -10 -.26 3,800 3,950 3,750 69,409 267,033,065
네오이뮨텍 (950220) 1,616 -87 -5.11 1,679 1,725 1,578 2,216,811 3,618,036,391

Leave a Comment