KOSDAQ 일별 조회 데이터 [1799] (2025-06-04)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 145,200 -800 -.55 147,700 150,100 144,200 112,248 16,425,141,750
중앙에너비스 (000440) 13,190 130 1 13,120 13,330 13,120 3,436 45,554,500
신라섬유 (001000) 1,641 -5 -.3 1,628 1,686 1,550 26,921 43,506,575
안국약품 (001540) 7,880 -20 -.25 7,900 7,990 7,870 73,336 579,899,195
무림SP (001810) 1,660 24 1.47 1,645 1,661 1,627 54,799 90,627,345
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,125 70 1.73 4,055 4,125 4,055 17,693 72,614,930
삼일기업공사 (002290) 3,565 20 .56 3,560 3,580 3,430 98,636 349,871,380
한탑 (002680) 761 -1 -.13 753 769 750 22,703 17,201,665
신신제약 (002800) 6,180 50 .82 6,200 6,220 6,100 128,964 793,147,275
선광 (003100) 20,900 250 1.21 20,800 21,150 20,400 58,834 1,228,167,775
대주산업 (003310) 1,910 -47 -2.4 1,957 1,967 1,840 1,388,133 2,629,917,063
하림지주 (003380) 9,320 790 9.26 8,820 9,450 8,740 1,655,897 15,325,824,025
에이스침대 (003800) 27,500 200 .73 27,550 27,550 27,100 5,553 151,526,175
한국가구 (004590) 5,210 -110 -2.07 5,230 5,340 5,180 132,341 691,847,950
창해에탄올 (004650) 9,710 170 1.78 9,550 9,790 9,550 50,934 493,804,095
대륙제관 (004780) 3,875 45 1.17 3,850 3,890 3,840 20,476 79,245,584
동국산업 (005160) 3,765 55 1.48 3,710 3,805 3,710 36,525 137,980,695
동진쎄미켐 (005290) 28,200 250 .89 28,600 28,900 28,100 293,808 8,381,505,800
푸드웰 (005670) 5,520 220 4.15 5,300 5,720 5,300 189,097 1,050,735,460
대원산업 (005710) 9,640 80 .84 9,760 9,800 9,500 39,145 377,125,670
한일사료 (005860) 3,610 25 .7 3,600 3,610 3,580 83,426 300,097,733
매일홀딩스 (005990) 11,040 380 3.56 10,660 11,140 10,610 16,889 185,901,655
국영지앤엠 (006050) 1,369 12 .88 1,357 1,390 1,354 295,059 405,825,711
피제이전자 (006140) 5,790 10 .17 5,780 5,820 5,700 27,960 160,978,695
동구바이오제약 (006620) 5,830 0 0 5,840 5,840 5,770 43,690 253,337,560
서부T&D (006730) 8,350 130 1.58 8,320 8,550 8,300 690,814 5,824,493,165
보성파워텍 (006910) 3,000 10 .33 2,960 3,025 2,930 372,684 1,107,432,455
모헨즈 (006920) 3,035 75 2.53 2,990 3,040 2,980 78,276 236,359,020
푸른저축은행 (007330) 9,320 450 5.07 8,870 9,350 8,860 158,475 1,460,444,410
진양제약 (007370) 6,430 0 0 6,490 6,500 6,370 98,016 628,578,740
네이처셀 (007390) 26,850 450 1.7 26,100 27,300 26,000 365,869 9,815,715,650
와이엠 (007530) 2,235 95 4.44 2,150 2,235 2,140 13,371 29,100,675
대원 (007680) 4,540 90 2.02 4,520 4,555 4,410 5,315 23,959,365
소노스퀘어 (007720) 841 30 3.7 811 841 800 162,645 133,447,635
한일화학 (007770) 9,810 10 .1 9,810 9,820 9,600 2,271 22,225,840
에스엠코어 (007820) 3,850 10 .26 3,880 3,930 3,810 142,324 549,295,944
원풍물산 (008290) 523 16 3.16 512 535 509 138,253 72,527,925
원풍 (008370) 4,255 30 .71 4,240 4,265 4,225 10,796 45,867,750
부스타 (008470) 3,765 75 2.03 3,690 3,780 3,690 5,600 21,006,035
대동기어 (008830) 18,550 -520 -2.73 18,810 18,850 18,120 212,152 3,925,551,880
삼아제약 (009300) 17,380 100 .58 17,270 17,430 17,270 5,690 98,856,840
포스코엠텍 (009520) 11,140 140 1.27 11,040 11,290 10,560 101,582 1,135,988,900
삼보산업 (009620) 1,402 -73 -4.95 1,380 1,447 1,301 908,433 1,246,529,852
이렘 (009730) 917 -8 -.86 919 930 909 392,356 359,165,047
엠에스씨 (009780) 8,500 30 .35 8,480 8,690 8,410 107,581 921,535,540
대한광통신 (010170) 700 2 .29 699 720 698 477,137 337,455,538
흥국 (010240) 5,240 50 .96 5,220 5,240 5,180 12,549 65,349,460
아이티센엔텍 (010280) 1,009 -5 -.49 1,013 1,036 1,002 633,044 644,971,918
오리콤 (010470) 6,240 50 .81 6,190 6,260 6,130 19,559 121,585,790
경동제약 (011040) 5,980 90 1.53 5,890 5,980 5,890 18,161 108,128,860
형지I&C (011080) 1,226 -279 -18.54 1,642 1,730 1,142 14,679,710 19,628,259,520
유니크 (011320) 3,825 180 4.94 3,650 3,865 3,650 121,610 459,233,930
서한 (011370) 893 25 2.88 870 897 870 291,669 257,796,234
세보엠이씨 (011560) 10,900 190 1.77 10,770 10,900 10,620 47,481 509,907,880
뉴인텍 (012340) 578 12 2.12 561 579 561 39,421 22,488,455
원일특강 (012620) 7,570 -20 -.26 7,590 7,630 7,400 13,623 102,149,960
리드코프 (012700) 5,320 -230 -4.14 5,470 5,580 5,260 696,341 3,729,532,855
신일제약 (012790) 6,740 60 .9 6,700 6,760 6,680 37,459 251,516,955
모베이스전자 (012860) 1,484 28 1.92 1,455 1,490 1,449 100,677 148,448,063
하이록코리아 (013030) 28,350 200 .71 28,100 28,350 27,750 48,325 1,357,501,075
동원개발 (013120) 2,650 100 3.92 2,560 2,655 2,560 197,473 519,883,973
아진산업 (013310) 2,870 35 1.23 2,830 2,875 2,830 145,172 413,535,806
CBI (013720) 1,454 -73 -4.78 1,527 1,580 1,429 310,937 458,727,242
스페코 (013810) 3,055 10 .33 3,045 3,080 3,025 83,942 256,631,765
아가방컴퍼니 (013990) 5,470 110 2.05 5,500 5,500 5,260 567,643 3,072,277,045
메디앙스 (014100) 2,120 40 1.92 2,090 2,145 2,050 22,488 47,313,205
원익큐브 (014190) 1,554 57 3.81 1,497 1,620 1,497 793,632 1,237,614,114
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,705 31 1.85 1,675 1,744 1,672 549,714 940,698,635
고려제약 (014570) 4,925 55 1.13 4,870 4,945 4,870 12,032 59,178,305
성광벤드 (014620) 27,100 200 .74 26,850 27,200 26,200 234,627 6,309,040,050
오리엔탈정공 (014940) 5,950 -80 -1.33 6,150 6,160 5,770 600,328 3,553,337,745
삼륭물산 (014970) 7,700 -140 -1.79 8,310 9,140 6,400 5,603,615 44,652,081,410
코콤 (015710) 4,210 50 1.2 4,140 4,300 4,140 61,418 258,373,417
성우하이텍 (015750) 5,630 150 2.74 5,550 5,630 5,520 284,445 1,584,261,860
리더스코스메틱 (016100) 2,335 25 1.08 2,310 2,350 2,285 21,091 48,845,375
SGC E&C (016250) 16,390 10 .06 16,390 16,410 16,000 4,428 72,185,720
큐캐피탈 (016600) 275 0 0 274 279 274 457,428 126,103,702
디모아 (016670) 5,510 250 4.75 5,260 5,530 5,230 27,329 147,673,300
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,379 -78 -5.35 1,468 1,510 1,357 910,483 1,266,602,695
신원종합개발 (017000) 2,820 20 .71 2,805 2,870 2,790 90,513 255,314,995
인터엠 (017250) 1,034 10 .98 1,024 1,048 1,024 15,210 15,664,087
삼현철강 (017480) 4,645 45 .98 4,590 4,720 4,590 15,962 74,570,500
세명전기 (017510) 7,430 280 3.92 7,310 7,640 7,090 3,246,250 24,079,834,040
대림제지 (017650) 7,010 160 2.34 6,890 7,180 6,850 30,285 210,853,590
한국알콜 (017890) 9,570 290 3.13 9,290 9,600 9,280 112,901 1,066,835,750
유니슨 (018000) 1,457 -93 -6 1,633 1,697 1,454 4,909,801 7,551,418,633
진로발효 (018120) 18,400 110 .6 18,290 18,640 18,270 1,876 34,384,305
브이티 (018290) 44,100 -300 -.68 44,750 44,800 43,300 542,292 23,914,023,500
삼목에스폼 (018310) 23,500 2200 10.33 21,400 23,750 21,350 89,105 2,046,338,000
우진비앤지 (018620) 927 -2 -.22 949 949 919 58,045 53,775,992
서울제약 (018680) 3,475 -60 -1.7 3,500 3,605 3,430 33,781 117,588,750
바른손 (018700) 916 25 2.81 892 919 891 44,861 40,632,804
베뉴지 (019010) 2,215 0 0 2,215 2,225 2,190 54,533 120,087,565
와이지-원 (019210) 6,060 130 2.19 5,950 6,070 5,930 197,434 1,189,894,555
일지테크 (019540) 4,245 45 1.07 4,200 4,250 4,165 20,512 86,449,595
SBI인베스트먼트 (019550) 753 25 3.43 742 767 693 832,078 621,204,063
플루토스 (019570) 323 -10 -3 335 349 320 964,458 316,569,873
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,910 -75 -2.51 3,000 3,000 2,855 38,348 111,940,660
서연탑메탈 (019770) 3,700 30 .82 3,675 3,720 3,655 22,952 84,533,145
에너토크 (019990) 7,360 -40 -.54 7,260 7,650 7,130 754,066 5,570,425,490
대신정보통신 (020180) 1,134 32 2.9 1,103 1,136 1,103 461,009 516,943,611
대동금속 (020400) 6,160 40 .65 6,120 6,210 6,120 3,520 21,614,310
시공테크 (020710) 3,915 15 .38 3,890 3,945 3,800 491,375 1,913,944,927
대호특수강 (021040) 1,437 -84 -5.52 1,521 1,521 1,413 260,112 376,840,227
대호특수강우 (021045) 2,870 -55 -1.88 2,925 2,925 2,840 7,645 21,896,670
에이티넘인베스트 (021080) 2,730 320 13.28 2,420 2,750 2,405 2,681,336 7,022,384,625
KCC건설 (021320) 5,200 150 2.97 5,050 5,220 5,050 28,722 148,519,380
한국큐빅 (021650) 2,470 35 1.44 2,455 2,470 2,435 16,245 39,908,845
메이슨캐피탈 (021880) 504 -12 -2.33 516 520 489 1,781,166 893,185,120
TKG애강 (022220) 908 6 .67 910 910 902 42,036 38,128,123
태광 (023160) 19,050 170 .9 19,020 19,150 18,400 211,649 3,990,064,925
유진기업 (023410) 3,550 115 3.35 3,450 3,575 3,450 628,684 2,221,730,673
제이스코홀딩스 (023440) 1,883 14 .75 1,869 1,915 1,849 605,563 1,142,926,526
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 9,180 280 3.15 9,030 9,210 8,900 60,931 552,495,415
한국캐피탈 (023760) 666 19 2.94 648 668 648 473,736 314,167,900
플레이위드 (023770) 3,170 -30 -.94 3,195 3,300 3,040 35,737 113,282,690
동일스틸럭스 (023790) 920 3 .33 917 930 917 123,809 113,812,504
풍국주정 (023900) 9,130 70 .77 9,090 9,130 9,060 11,710 106,516,690
대한약품 (023910) 28,900 400 1.4 28,650 29,000 28,000 27,020 778,748,925
흥구석유 (024060) 11,060 50 .45 11,090 11,170 11,030 96,856 1,073,161,995
KB오토시스 (024120) 3,485 15 .43 3,470 3,485 3,450 13,220 45,843,160
한일단조 (024740) 2,100 30 1.45 2,070 2,115 2,060 450,617 944,571,855
유성티엔에스 (024800) 2,860 40 1.42 2,830 2,890 2,825 119,538 341,123,881
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,700 410 5.62 7,150 8,430 6,940 720,919 5,581,582,450
KBI메탈 (024840) 1,924 21 1.1 1,910 1,937 1,898 305,042 584,944,890
HLB이노베이션 (024850) 1,937 -50 -2.52 1,980 1,998 1,930 346,008 676,447,963
케이피에프 (024880) 4,470 100 2.29 4,445 4,480 4,380 57,314 255,270,281
경창산업 (024910) 1,687 24 1.44 1,663 1,692 1,657 44,556 74,514,819
PN풍년 (024940) 4,760 -95 -1.96 4,855 4,960 4,615 287,121 1,366,786,520
삼천리자전거 (024950) 4,500 80 1.81 4,420 4,500 4,410 41,525 184,800,042
시노펙스 (025320) 6,570 60 .92 6,540 6,610 6,530 427,112 2,808,652,415
DH오토웨어 (025440) 896 -26 -2.82 901 935 858 2,950,533 2,622,766,817
한국선재 (025550) 3,530 -20 -.56 3,560 3,630 3,525 438,187 1,559,252,101
한국정보통신 (025770) 7,710 20 .26 7,720 7,730 7,630 9,614 73,761,890
신라에스지 (025870) 6,020 -70 -1.15 6,080 6,130 5,970 18,653 112,359,590
케이씨피드 (025880) 2,770 85 3.17 2,695 2,820 2,695 291,287 803,322,838
동화기업 (025900) 8,550 150 1.79 8,440 8,760 8,440 137,243 1,181,003,580
동신건설 (025950) 29,350 -6950 -19.15 37,900 38,500 28,250 555,686 17,278,174,675
아난티 (025980) 7,610 150 2.01 7,830 8,020 7,350 2,450,667 18,715,290,505
제이에스티나 (026040) 2,020 114 5.98 1,910 2,095 1,910 194,680 389,536,285
특수건설 (026150) 7,610 290 3.96 7,340 7,710 7,340 105,139 797,265,545
광진실업 (026910) 2,760 10 .36 2,750 2,790 2,750 6,193 17,156,287
서울전자통신 (027040) 230 4 1.77 224 232 220 318,809 71,695,350
코리아나 (027050) 2,460 60 2.5 2,395 2,460 2,395 139,057 338,502,524
아주IB투자 (027360) 2,480 170 7.36 2,315 2,510 2,300 2,181,855 5,336,698,572
상보 (027580) 1,071 21 2 1,050 1,072 1,050 199,793 212,348,016
팜스토리 (027710) 1,302 22 1.72 1,278 1,304 1,278 282,020 365,107,723
대성창투 (027830) 1,950 74 3.94 1,885 1,959 1,858 1,245,114 2,382,627,001
휴맥스홀딩스 (028080) 2,180 25 1.16 2,175 2,195 2,100 47,334 102,060,405
HLB (028300) 51,400 -1500 -2.84 51,100 53,650 51,000 635,815 33,125,573,500
광무 (029480) 2,680 -20 -.74 2,700 2,750 2,675 92,588 250,238,535
코엔텍 (029960) 8,940 0 0 0 0 0 0 0
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 25,500 850 3.45 26,100 26,250 24,600 1,250,812 31,799,689,625
원익홀딩스 (030530) 6,130 800 15.01 5,420 6,250 5,390 31,526,840 189,600,584,225
양지사 (030960) 8,420 100 1.2 8,320 8,460 8,320 24,796 208,586,000
아이즈비전 (031310) 1,767 17 .97 1,750 1,776 1,734 129,051 227,023,524
에스에이엠티 (031330) 2,815 30 1.08 2,780 2,830 2,780 260,842 734,059,900
오스템 (031510) 1,090 -10 -.91 1,118 1,118 1,090 17,304 18,969,002
디에이치엑스컴퍼니 (031860) 1,307 42 3.32 1,265 1,328 1,265 58,525 76,048,840
피에스케이홀딩스 (031980) 31,800 700 2.25 31,950 32,450 31,550 143,673 4,592,309,075
아즈텍WB (032080) 1,291 -6 -.46 1,298 1,324 1,265 48,895 63,686,308
다우데이타 (032190) 17,140 350 2.08 17,050 17,500 16,800 418,792 7,179,633,645
삼일 (032280) 1,577 14 .9 1,562 1,579 1,541 77,411 121,234,608
한국파마 (032300) 14,650 -240 -1.61 14,890 15,000 14,620 7,809 114,756,220
케이엠더블유 (032500) 11,330 270 2.44 10,990 11,380 10,820 536,084 5,960,724,240
TJ미디어 (032540) 5,230 130 2.55 5,100 5,230 5,080 20,411 105,333,290
피델릭스 (032580) 1,231 24 1.99 1,216 1,240 1,209 78,424 96,576,086
유비케어 (032620) 3,865 60 1.58 3,820 3,870 3,790 132,833 509,151,275
소프트센 (032680) 366 6 1.67 360 375 357 708,338 257,460,525
소프트센우 (032685) 7,200 90 1.27 7,250 7,250 7,200 634 4,565,960
삼진 (032750) 4,465 50 1.13 4,500 4,500 4,410 14,136 62,954,340
엠젠솔루션 (032790) 1,022 -47 -4.4 978 1,052 978 288,162 288,021,881
판타지오 (032800) 551 -6 -1.08 558 560 541 196,631 108,206,841
우리기술 (032820) 2,190 0 0 2,185 2,230 2,120 6,952,912 15,092,885,170
비트컴퓨터 (032850) 5,280 160 3.13 5,140 5,280 5,110 108,161 560,476,575
더라미 (032860) 1,166 6 .52 1,151 1,169 1,144 101,653 117,539,114
원익 (032940) 6,400 1470 29.82 5,000 6,400 4,945 3,987,930 23,582,599,785
동일기연 (032960) 10,700 50 .47 10,650 10,740 10,600 2,543 27,215,600
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 878 7 .8 871 882 859 10,864 9,451,200
제룡전기 (033100) 34,500 1200 3.6 33,850 34,600 33,850 160,948 5,524,976,575
디지틀조선 (033130) 1,595 1 .06 1,596 1,602 1,573 57,958 92,067,743
엠케이전자 (033160) 7,940 260 3.39 7,720 8,000 7,700 33,949 266,780,770
시그네틱스 (033170) 678 11 1.65 669 689 638 104,746 69,587,502
모아텍 (033200) 3,110 -5 -.16 3,115 3,275 3,080 44,159 138,694,570
인성정보 (033230) 2,250 75 3.45 2,205 2,250 2,165 1,239,342 2,740,966,228
코웰패션 (033290) 2,205 20 .92 2,170 2,215 2,170 40,572 89,063,291
엠투엔 (033310) 2,110 126 6.35 2,130 2,195 2,000 378,598 792,231,258
제이씨현시스템 (033320) 5,570 310 5.89 5,330 5,580 5,280 339,795 1,860,155,910
좋은사람들 (033340) 954 25 2.69 992 998 893 8,492,776 8,067,544,498
동성화인텍 (033500) 26,050 250 .97 25,800 26,200 25,250 311,126 8,042,320,925
파라텍 (033540) 1,370 7 .51 1,395 1,395 1,350 71,866 98,212,964
블루콤 (033560) 3,395 50 1.49 3,345 3,400 3,345 12,262 41,214,675
네패스 (033640) 8,140 380 4.9 8,000 8,150 7,950 85,913 695,819,320
피노 (033790) 4,805 100 2.13 4,710 4,840 4,710 47,913 228,606,965
티비씨 (033830) 717 3 .42 714 719 710 115,527 82,651,314
해성산업 (034810) 7,420 150 2.06 7,280 7,600 7,270 126,317 944,622,780
해성산업1우 (03481K) 7,580 160 2.16 7,640 7,770 7,430 5,379 40,651,450
조아제약 (034940) 1,017 17 1.7 1,000 1,027 1,000 23,767 23,963,746
한국기업평가 (034950) 96,400 400 .42 95,800 96,500 95,400 3,303 317,338,900
그래디언트 (035080) 14,950 180 1.22 14,780 15,030 14,770 22,915 341,920,740
프럼파스트 (035200) 3,745 -30 -.79 3,790 3,860 3,650 163,402 606,757,093
골드앤에스 (035290) 416 8 1.96 410 428 408 176,860 74,259,824
기산텔레콤 (035460) 2,105 5 .24 2,100 2,120 2,085 41,219 86,671,170
KG이니시스 (035600) 9,370 390 4.34 9,070 9,410 9,070 120,895 1,117,706,980
솔본 (035610) 4,050 160 4.11 3,885 4,085 3,885 198,866 798,933,405
바른손이앤에이 (035620) 424 17 4.18 406 424 405 132,078 55,094,932
CJ ENM (035760) 64,900 4500 7.45 61,300 66,000 61,000 203,082 13,101,779,200
이지홀딩스 (035810) 3,945 210 5.62 3,780 3,985 3,775 406,226 1,592,231,734
서희건설 (035890) 1,806 27 1.52 1,780 1,822 1,774 631,358 1,138,329,565
JYP Ent. (035900) 76,800 -200 -.26 78,300 78,400 76,400 397,084 30,637,440,600
예림당 (036000) 2,910 20 .69 2,890 2,920 2,880 98,968 286,923,715
아비코전자 (036010) 5,140 100 1.98 5,050 5,190 5,050 11,694 59,858,265
케이티알파 (036030) 4,475 65 1.47 4,400 4,540 4,400 125,598 562,938,280
위지트 (036090) 689 27 4.08 667 695 667 1,009,653 693,561,929
서울평가정보 (036120) 2,255 20 .89 2,230 2,260 2,225 54,202 121,655,745
에이치엠넥스 (036170) 1,007 18 1.82 998 1,050 995 108,631 109,540,373
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 29,200 150 .52 28,700 29,350 28,500 25,240 731,116,350
유니셈 (036200) 6,010 140 2.39 5,940 6,030 5,940 79,405 476,348,140
오상헬스케어 (036220) 19,360 350 1.84 19,010 19,690 17,110 238,548 4,435,263,600
대성미생물 (036480) 8,430 130 1.57 8,400 8,430 8,310 5,878 49,066,490
SFA반도체 (036540) 3,095 70 2.31 3,085 3,140 3,065 336,707 1,047,657,264
KZ정밀 (036560) 11,930 120 1.02 11,850 12,070 11,780 6,518 77,952,830
감성코퍼레이션 (036620) 5,330 10 .19 5,320 5,440 5,250 967,559 5,161,118,360
세종텔레콤 (036630) 6,550 -460 -6.56 6,990 7,210 6,430 390,533 2,637,943,755
HRS (036640) 5,320 20 .38 5,300 5,350 5,260 130,172 689,850,910
삼양케이씨아이 (036670) 7,100 100 1.43 7,000 7,140 6,980 42,915 303,260,055
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,420 4 .28 1,418 1,430 1,405 54,213 76,859,473
나이스정보통신 (036800) 21,250 1050 5.2 20,350 21,550 20,150 21,002 444,932,750
에프에스티 (036810) 17,510 350 2.04 17,640 18,020 17,430 65,572 1,161,340,590
솔브레인홀딩스 (036830) 35,950 6400 21.66 30,950 36,900 30,750 262,868 9,184,889,825
진성티이씨 (036890) 11,110 -10 -.09 11,130 11,160 10,550 409,968 4,461,762,630
주성엔지니어링 (036930) 31,600 200 .64 32,100 32,600 31,450 415,743 13,310,207,050
파워넷 (037030) 2,665 10 .38 2,820 2,900 2,665 2,224,702 6,177,292,061
파세코 (037070) 7,170 110 1.56 7,060 7,180 7,030 72,158 513,481,015
한국팩키지 (037230) 2,025 20 1 2,050 2,050 1,982 142,602 285,955,779
인지디스플레 (037330) 1,353 23 1.73 1,330 1,360 1,330 37,383 50,242,936
성도이엔지 (037350) 4,655 120 2.65 4,545 4,665 4,545 55,235 255,162,286
EG (037370) 5,900 -100 -1.67 6,000 6,080 5,870 24,246 143,450,090
우리엔터프라이즈 (037400) 1,085 20 1.88 1,065 1,092 1,065 77,368 83,565,268
희림 (037440) 5,250 30 .57 5,220 5,360 5,090 112,836 594,882,950
삼지전자 (037460) 10,530 390 3.85 10,200 10,540 10,160 60,103 627,440,680
쎄니트 (037760) 1,660 19 1.16 1,641 1,665 1,631 42,814 70,802,622
엘컴텍 (037950) 996 14 1.43 987 998 979 467,399 462,312,624
제일테크노스 (038010) 6,810 490 7.75 6,350 6,820 6,350 149,706 993,663,290
루멘스 (038060) 908 2 .22 908 911 901 56,879 51,515,475
서린바이오 (038070) 7,990 -30 -.37 8,270 8,350 7,875 239,235 1,919,072,905
에코플라스틱 (038110) 3,190 110 3.57 3,100 3,270 3,040 4,448,119 14,156,494,619
마크로젠 (038290) 15,740 -30 -.19 15,750 15,880 15,650 8,124 127,749,260
레드캡투어 (038390) 12,390 490 4.12 12,000 12,400 11,920 64,964 796,866,460
바이오스마트 (038460) 3,530 85 2.47 3,500 3,570 3,480 400,208 1,410,330,246
삼표시멘트 (038500) 3,230 110 3.53 3,155 3,230 3,145 166,075 531,922,454
케이바이오 (038530) 272 -2 -.73 274 275 260 1,534,274 410,816,519
상상인 (038540) 2,120 143 7.23 1,977 2,240 1,960 2,046,035 4,342,521,534
위즈코프 (038620) 630 8 1.29 620 630 608 666,740 411,604,132
에스넷 (038680) 4,410 110 2.56 4,265 4,425 4,265 54,559 238,505,076
에코바이오 (038870) 4,240 80 1.92 4,285 4,310 4,170 200,886 848,514,917
아이에이 (038880) 214 6 2.88 211 216 211 892,114 190,724,518
파인디지털 (038950) 3,385 105 3.2 3,280 3,440 3,260 4,427 14,706,595
현대에이치티 (039010) 8,220 120 1.48 9,680 10,530 8,060 3,900,776 36,597,703,700
이건홀딩스 (039020) 4,755 235 5.2 4,525 4,975 4,525 996,573 4,729,666,370
이오테크닉스 (039030) 147,800 2800 1.93 148,800 152,300 146,700 96,470 14,396,245,100
오스코텍 (039200) 28,150 -650 -2.26 29,300 29,650 27,950 169,624 4,806,364,625
경남스틸 (039240) 3,140 5 .16 3,100 3,187 3,100 432,198 1,357,091,971
인포뱅크 (039290) 6,510 250 3.99 6,340 6,560 6,280 16,092 103,224,355
세중 (039310) 1,543 41 2.73 1,510 1,550 1,460 50,738 78,097,502
한국경제TV (039340) 5,500 70 1.29 5,420 5,500 5,420 23,856 130,610,900
케이엘넷 (039420) 2,730 45 1.68 2,685 2,750 2,675 75,427 204,848,640
에스티아이 (039440) 20,300 470 2.37 20,200 20,700 20,100 155,467 3,163,014,575
다산네트웍스 (039560) 2,830 15 .53 2,830 2,850 2,640 75,676 211,900,044
화성밸브 (039610) 10,300 140 1.38 10,160 10,390 10,050 168,512 1,726,835,330
한국정보공학 (039740) 2,855 35 1.24 2,820 2,935 2,815 11,878 33,946,490
오로라 (039830) 6,580 -50 -.75 6,630 6,640 6,510 10,958 71,842,880
디오 (039840) 18,280 60 .33 18,290 18,340 17,670 81,657 1,467,261,810
나노엔텍 (039860) 3,520 -45 -1.26 3,540 3,575 3,505 40,810 143,999,707
폴라리스AI (039980) 2,935 85 2.98 2,980 2,990 2,900 3,088,796 9,101,677,863
누리플렉스 (040160) 3,405 135 4.13 3,280 3,500 3,275 30,550 103,187,280
YTN (040300) 3,055 -60 -1.93 3,090 3,095 2,985 164,870 500,563,163
크레오에스지 (040350) 606 1 .17 611 630 600 407,949 249,051,681
정상제이엘에스 (040420) 6,120 10 .16 6,110 6,130 6,080 17,748 108,449,050
SG&G (040610) 1,651 24 1.48 1,628 1,658 1,628 90,165 148,537,880
아이씨디 (040910) 4,210 50 1.2 4,160 4,310 4,160 34,454 146,901,853
폴라리스오피스 (041020) 5,820 180 3.19 5,800 5,880 5,680 671,511 3,889,715,060
우리기술투자 (041190) 7,160 290 4.22 6,950 7,160 6,950 475,614 3,377,662,695
현대에버다임 (041440) 8,000 -130 -1.6 8,090 8,090 7,920 123,558 988,937,480
한국전자인증 (041460) 3,790 135 3.69 3,655 3,795 3,655 128,761 482,557,259
에스엠 (041510) 128,100 -1800 -1.39 131,800 131,800 127,600 187,778 24,223,532,800
이엘씨 (041520) 8,020 200 2.56 7,990 8,070 7,800 16,528 132,398,900
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 24,550 -450 -1.8 25,000 25,200 24,500 33,784 831,446,400
폴라리스AI파마 (041910) 8,730 40 .46 8,630 8,880 8,450 659,928 5,706,554,575
메디아나 (041920) 6,300 -120 -1.87 6,500 6,500 6,190 102,852 642,682,740
동아화성 (041930) 5,860 130 2.27 5,770 5,910 5,760 44,916 262,484,330
코미팜 (041960) 5,360 110 2.1 5,260 5,410 5,260 79,800 427,108,640
카페24 (042000) 44,900 250 .56 45,100 45,650 44,350 167,300 7,531,706,650
케이피엠테크 (042040) 256 -4 -1.54 260 262 256 119,622 30,997,383
에스씨디 (042110) 1,443 2 .14 1,437 1,446 1,431 112,457 161,608,914
비츠로테크 (042370) 7,720 60 .78 7,660 7,750 7,600 86,690 666,988,185
네오위즈홀딩스 (042420) 23,850 900 3.92 23,500 23,850 23,000 17,255 402,730,375
링네트 (042500) 4,230 45 1.08 4,215 4,235 4,165 30,712 129,493,075
라온시큐어 (042510) 9,850 180 1.86 9,610 9,850 9,610 62,874 613,741,580
한스바이오메드 (042520) 9,030 300 3.44 8,850 9,100 8,650 48,947 437,955,460
새로닉스 (042600) 7,180 340 4.97 6,840 7,240 6,840 37,143 263,456,760
상지건설 (042940) 13,940 -4550 -24.61 19,930 20,600 12,950 14,156,870 218,156,495,865
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 3,950 10 .25 3,995 4,035 3,815 136,808 541,346,133
바텍 (043150) 20,650 300 1.47 20,400 20,650 20,350 10,087 206,475,425
파루 (043200) 1,339 159 13.47 1,307 1,490 1,153 36,011,141 48,284,772,440
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,210 75 6.61 1,138 1,340 1,138 19,319,701 24,636,971,797
에쎈테크 (043340) 513 6 1.18 507 517 497 220,879 111,539,833
디지아이 (043360) 2,285 100 4.58 2,205 2,295 2,185 14,609 32,601,215
피에이치에이 (043370) 10,560 440 4.35 10,100 10,570 10,100 39,266 407,664,890
웰킵스하이텍 (043590) 662 1 .15 661 663 658 16,386 10,825,288
KT지니뮤직 (043610) 2,220 30 1.37 2,190 2,230 2,190 82,678 183,171,732
국순당 (043650) 4,645 75 1.64 4,560 4,675 4,500 29,801 137,553,717
서울리거 (043710) 717 25 3.61 692 718 692 43,987 31,288,078
자연과환경 (043910) 751 5 .67 754 760 736 1,879,815 1,405,193,069
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 652 -39 -5.64 701 718 633 715,092 470,528,960
위닉스 (044340) 6,510 140 2.2 6,390 6,570 6,390 45,422 295,413,260
빌리언스 (044480) 471 0 0 474 483 456 181,168 85,307,046
태웅 (044490) 27,400 -100 -.36 26,900 27,400 25,850 729,513 19,312,929,150
에이치케이 (044780) 1,284 13 1.02 1,259 1,285 1,259 18,051 23,087,117
이글벳 (044960) 4,485 30 .67 4,435 4,510 4,435 40,028 178,969,590
에이치엔에스하이텍 (044990) 16,980 50 .3 16,930 17,300 16,800 14,134 242,413,330
오공 (045060) 2,630 30 1.15 2,600 2,665 2,535 65,733 173,362,502
한양이엔지 (045100) 16,540 260 1.6 16,210 16,540 16,190 52,389 856,607,210
성우테크론 (045300) 2,945 105 3.7 2,840 2,965 2,805 31,149 89,419,935
토탈소프트 (045340) 5,470 -330 -5.69 5,890 5,960 5,310 317,176 1,744,821,320
대아티아이 (045390) 4,570 0 0 4,845 4,870 4,390 1,639,076 7,507,322,876
정원엔시스 (045510) 872 6 .69 860 877 859 35,348 30,563,110
크린앤사이언스 (045520) 4,580 -20 -.43 4,620 4,620 4,540 9,578 43,679,090
에이텍 (045660) 16,180 -3290 -16.9 20,400 20,450 15,640 706,797 12,038,759,710
코아시아 (045970) 3,015 55 1.86 3,005 3,025 2,965 16,365 49,259,760
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,520 15 .6 2,505 2,570 2,400 374,059 929,453,500
HLB파나진 (046210) 2,400 -40 -1.64 2,430 2,455 2,340 54,914 131,934,919
백금T&A (046310) 2,900 100 3.57 2,800 2,915 2,800 63,878 183,006,579
삼화네트웍스 (046390) 1,238 35 2.91 1,230 1,238 1,206 118,429 144,768,969
KG모빌리언스 (046440) 4,495 130 2.98 4,420 4,505 4,370 71,368 317,583,520
서울반도체 (046890) 6,710 140 2.13 6,610 6,810 6,610 143,150 961,172,325
우원개발 (046940) 2,920 -10 -.34 2,850 2,920 2,820 293,723 839,769,116
우리로 (046970) 1,405 28 2.03 1,377 1,405 1,376 527,646 733,742,001
한빛소프트 (047080) 1,378 13 .95 1,360 1,394 1,349 59,197 80,919,315
파워로직스 (047310) 4,505 110 2.5 4,485 4,540 4,370 54,138 242,452,490
이스트소프트 (047560) 21,450 800 3.87 21,500 21,550 20,500 362,644 7,681,873,975
코데즈컴바인 (047770) 1,752 17 .98 1,740 1,770 1,734 49,295 86,261,288
초록뱀미디어 (047820) 4,540 80 1.79 4,420 4,565 4,420 111,026 501,060,425
HLB제약 (047920) 18,790 -250 -1.31 18,220 19,220 18,200 145,082 2,722,813,465
현대바이오 (048410) 11,010 180 1.66 10,980 11,070 10,830 189,206 2,079,580,150
유라테크 (048430) 9,400 -360 -3.69 9,920 9,940 9,050 266,040 2,495,033,730
대동스틸 (048470) 4,285 110 2.63 4,130 4,360 4,120 92,870 396,049,689
인트론바이오 (048530) 4,370 25 .58 4,350 4,425 4,245 150,771 653,290,211
SM C&C (048550) 1,405 23 1.66 1,384 1,405 1,382 206,048 287,594,854
TPC (048770) 1,903 1 .05 1,903 1,949 1,900 17,869 34,044,620
엔피케이 (048830) 1,070 4 .38 1,066 1,075 1,063 32,066 34,232,618
시너지이노베이션 (048870) 2,730 50 1.87 2,690 2,730 2,680 143,749 388,675,750
대원미디어 (048910) 10,750 -300 -2.71 11,050 11,520 10,680 181,713 1,972,384,960
인탑스 (049070) 15,600 400 2.63 15,280 15,800 15,280 83,539 1,304,645,460
기가레인 (049080) 514 -2 -.39 520 529 513 160,991 83,562,938
파인디앤씨 (049120) 967 -16 -1.63 983 994 967 25,554 24,938,167
셀루메드 (049180) 1,012 2 .2 1,012 1,037 941 631,492 634,667,339
코메론 (049430) 10,080 110 1.1 9,970 10,160 9,910 28,091 282,887,390
SGA (049470) 347 -9 -2.53 353 356 347 75,617 26,484,022
오픈베이스 (049480) 2,445 100 4.26 2,360 2,460 2,360 245,630 595,323,606
유아이엘 (049520) 3,715 30 .81 3,700 3,740 3,660 106,067 393,440,760
잉크테크 (049550) 3,450 -35 -1 3,450 3,475 3,440 1,752 6,048,365
재영솔루텍 (049630) 861 0 0 858 870 850 366,551 314,339,231
고려신용정보 (049720) 10,150 -260 -2.5 10,470 10,470 10,000 131,105 1,328,449,500
승일 (049830) 8,510 10 .12 8,480 8,620 8,430 2,437 20,705,580
미래컴퍼니 (049950) 17,410 440 2.59 16,920 17,410 16,920 23,534 405,738,290
쎌바이오텍 (049960) 13,080 170 1.32 12,950 13,140 12,840 11,411 148,045,420
비케이홀딩스 (050090) 849 20 2.41 830 870 830 65,263 55,445,240
캠시스 (050110) 742 14 1.92 729 748 722 181,302 134,003,635
ES큐브 (050120) 2,625 135 5.42 2,490 2,635 2,415 33,188 84,636,130
에스폴리텍 (050760) 1,640 22 1.36 1,618 1,677 1,616 31,508 51,315,013
아세아텍 (050860) 2,135 25 1.18 2,115 2,140 2,110 49,740 105,952,611
쏠리드 (050890) 6,910 260 3.91 6,730 6,960 6,720 910,635 6,281,821,445
수산아이앤티 (050960) 10,850 -1290 -10.63 12,300 12,570 10,580 222,863 2,469,127,210
지어소프트 (051160) 10,220 450 4.61 9,790 10,280 9,770 133,980 1,354,854,115
토비스 (051360) 14,810 -40 -.27 15,010 15,060 14,740 144,209 2,140,609,755
인터플렉스 (051370) 8,300 180 2.22 8,240 8,330 8,190 24,816 205,249,530
피씨디렉트 (051380) 2,365 40 1.72 2,325 2,435 2,325 73,690 175,852,120
YW (051390) 3,695 -15 -.4 3,710 3,740 3,695 13,332 49,629,665
나라엠앤디 (051490) 3,975 65 1.66 3,935 3,980 3,915 23,584 93,212,600
CJ프레시웨이 (051500) 27,100 1000 3.83 26,500 27,300 26,100 54,453 1,463,717,925
큐로홀딩스 (051780) 838 2 .24 833 855 833 44,831 37,745,847
중앙첨단소재 (051980) 3,110 40 1.3 3,115 3,195 3,090 862,547 2,713,381,086
에스티큐브 (052020) 6,740 140 2.12 6,650 6,860 6,450 171,531 1,135,622,060
iMBC (052220) 4,005 -175 -4.19 4,255 4,315 3,950 1,125,707 4,570,531,940
현대바이오랜드 (052260) 4,805 5 .1 4,825 4,840 4,750 49,892 238,973,472
오션인더블유 (052300) 2,680 30 1.13 2,620 2,705 2,620 16,713 44,662,475
코텍 (052330) 9,790 150 1.56 9,700 9,860 9,680 40,010 391,498,915
코나아이 (052400) 59,000 13550 29.81 55,500 59,000 50,200 4,489,986 253,565,845,700
오성첨단소재 (052420) 1,440 30 2.13 1,414 1,442 1,407 793,773 1,132,901,738
아이크래프트 (052460) 2,450 60 2.51 2,390 2,465 2,385 273,939 664,663,395
한네트 (052600) 4,575 105 2.35 4,510 4,590 4,455 116,260 525,240,245
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 8,600 110 1.3 8,480 8,750 8,360 75,710 641,785,620
아이톡시 (052770) 794 -5 -.63 805 807 791 70,263 56,129,283
액토즈소프트 (052790) 6,390 130 2.08 6,260 6,390 6,260 12,448 78,851,360
아이앤씨 (052860) 1,860 0 0 1,860 1,894 1,795 19,835 36,595,099
KX하이텍 (052900) 945 4 .43 942 950 931 100,449 94,691,782
바이넥스 (053030) 17,570 -450 -2.5 18,340 18,340 17,350 486,786 8,590,352,460
지에스이 (053050) 2,775 45 1.65 2,730 2,775 2,715 79,865 219,774,826
세동 (053060) 1,350 60 4.65 1,290 1,350 1,282 118,079 155,757,918
케이엔솔 (053080) 12,550 330 2.7 12,530 12,660 12,520 51,517 647,883,235
프리엠스 (053160) 8,730 -80 -.91 8,910 9,020 8,510 44,526 386,952,990
금강철강 (053260) 4,155 -30 -.72 4,185 4,185 4,060 27,493 113,337,885
구영테크 (053270) 2,280 20 .88 2,260 2,310 2,260 39,654 90,079,480
예스24 (053280) 4,335 20 .46 4,320 4,375 4,320 19,109 82,912,514
NE능률 (053290) 2,620 -30 -1.13 2,650 2,650 2,535 177,370 457,119,833
한국정보인증 (053300) 6,230 270 4.53 6,100 6,420 5,820 4,994,047 30,704,535,415
이니텍 (053350) 8,700 240 2.84 8,680 8,910 8,500 70,841 621,866,730
세코닉스 (053450) 5,980 20 .34 5,930 6,140 5,900 969,640 5,828,553,030
웹케시 (053580) 20,550 2390 13.16 21,000 22,050 17,130 16,161,754 329,650,534,225
프로텍 (053610) 23,500 800 3.52 23,500 23,700 23,200 25,349 596,299,275
태양 (053620) 6,680 130 1.98 6,550 6,690 6,500 8,016 53,111,600
삼보모터스 (053700) 4,180 85 2.08 4,100 4,200 4,080 70,209 291,169,332
안랩 (053800) 63,100 500 .8 62,300 63,400 61,800 52,207 3,267,092,050
경남제약 (053950) 672 2 .3 674 676 667 187,090 125,367,071
오상자이엘 (053980) 3,790 65 1.74 3,760 3,795 3,720 50,873 191,278,360
한국컴퓨터 (054040) 4,820 115 2.44 4,715 4,850 4,700 57,986 277,562,455
농우바이오 (054050) 8,260 180 2.23 8,120 8,270 8,110 56,291 461,718,725
삼진엘앤디 (054090) 797 23 2.97 775 797 775 48,724 38,483,657
메디콕스 (054180) 215 0 0 212 239 207 13,025,281 2,864,281,211
이랜텍 (054210) 5,180 60 1.17 5,150 5,180 5,110 46,199 237,954,350
비츠로시스 (054220) 358 5 1.42 354 362 353 368,255 131,998,128
팬스타엔터프라이즈 (054300) 640 23 3.73 635 647 609 1,813,883 1,145,278,395
케이피티유 (054410) 3,595 -40 -1.1 3,635 3,720 3,595 16,314 59,560,165
텔레칩스 (054450) 13,450 310 2.36 13,330 13,460 13,270 57,251 764,823,610
삼영엠텍 (054540) 5,090 70 1.39 5,060 5,110 4,950 182,692 921,581,445
APS (054620) 5,630 160 2.93 5,470 5,680 5,370 27,469 153,081,605
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,350 0 0 7,440 7,500 7,320 85,079 627,459,195
키이스트 (054780) 4,220 70 1.69 4,250 4,250 4,160 19,545 81,987,350
아이디스홀딩스 (054800) 11,200 600 5.66 10,620 11,280 10,620 33,486 370,093,730
한컴위드 (054920) 2,975 95 3.3 2,945 3,000 2,900 197,829 585,374,697
유신 (054930) 24,600 250 1.03 24,500 24,700 24,100 15,320 374,391,850
엑사이엔씨 (054940) 755 -6 -.79 761 777 734 230,055 171,801,630
제이브이엠 (054950) 25,250 0 0 25,300 25,500 24,800 29,054 732,862,400
유진로봇 (056080) 11,250 450 4.17 11,900 11,900 11,070 1,709,172 19,464,991,465
시지메드텍 (056090) 932 8 .87 960 960 920 174,499 162,773,088
에스에프에이 (056190) 21,800 750 3.56 21,550 22,100 21,400 77,106 1,677,181,325
코위버 (056360) 5,820 140 2.46 5,690 5,850 5,660 56,475 324,397,680
신화인터텍 (056700) 2,000 31 1.57 1,969 2,060 1,969 127,637 257,383,332
CNT85 (056730) 841 1 .12 859 862 834 86,149 72,321,612
YBM넷 (057030) 3,600 50 1.41 3,520 3,620 3,475 290,024 1,029,172,345
옴니시스템 (057540) 987 16 1.65 989 989 965 621,556 606,842,689
티사이언티픽 (057680) 808 10 1.25 791 819 791 70,972 56,969,956
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,570 -30 -1.15 2,575 2,650 2,550 112,534 290,864,884
KNN (058400) 764 0 0 761 769 760 173,259 132,687,389
한주에이알티 (058450) 1,134 36 3.28 1,088 1,158 1,088 44,463 49,909,435
리노공업 (058470) 43,600 3000 7.39 42,100 44,250 42,100 1,013,920 44,215,085,675
에스피지 (058610) 26,450 1450 5.8 25,500 26,550 25,350 358,399 9,359,314,900
엠게임 (058630) 5,330 30 .57 5,330 5,370 5,295 293,166 1,560,588,610
CMG제약 (058820) 2,145 5 .23 2,145 2,165 2,135 721,450 1,548,978,004
엠로 (058970) 48,950 500 1.03 49,750 50,200 48,700 93,024 4,584,324,750
미코 (059090) 13,850 820 6.29 13,400 13,940 13,080 629,585 8,556,727,125
아이컴포넌트 (059100) 5,100 40 .79 5,140 5,150 5,050 20,457 103,959,695
아진엑스텍 (059120) 7,070 190 2.76 6,930 7,120 6,910 24,543 173,160,660
메타바이오메드 (059210) 6,080 120 2.01 5,960 6,080 5,810 843,152 5,010,153,365
해성에어로보틱스 (059270) 6,090 140 2.35 5,970 6,140 5,970 103,638 630,088,975
인선이엔티 (060150) 5,580 110 2.01 5,470 5,580 5,440 72,889 402,697,675
소니드 (060230) 427 -4 -.93 438 445 420 933,486 397,386,596
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,660 150 2 7,660 7,700 7,570 88,944 678,847,265
뉴보텍 (060260) 1,570 25 1.62 1,546 1,570 1,507 106,282 164,889,172
큐렉소 (060280) 9,930 540 5.75 9,540 10,060 9,400 338,710 3,327,650,780
3S (060310) 2,180 50 2.35 2,150 2,185 2,125 223,634 484,231,260
LS마린솔루션 (060370) 20,100 1750 9.54 19,290 20,450 19,110 542,774 10,711,986,965
동양에스텍 (060380) 1,308 36 2.83 1,275 1,334 1,275 22,950 29,764,086
국일신동 (060480) 1,717 5 .29 1,712 1,719 1,696 11,516 19,621,724
에스에이티 (060540) 1,335 0 0 1,333 1,348 1,332 85,663 114,423,643
홈센타홀딩스 (060560) 815 2 .25 813 823 797 290,395 234,590,183
드림어스컴퍼니 (060570) 1,861 -28 -1.48 1,890 1,903 1,855 495,615 926,183,592
씨티씨바이오 (060590) 6,920 20 .29 6,890 7,010 6,710 26,447 181,357,230
KH바텍 (060720) 10,180 40 .39 10,140 10,330 10,130 45,324 462,333,025
영림원소프트랩 (060850) 5,630 110 1.99 5,520 5,720 5,520 16,545 93,164,720
DGP (060900) 1,323 -32 -2.36 1,355 1,358 1,309 79,520 105,044,572
알에프텍 (061040) 3,085 40 1.31 3,080 3,100 3,030 61,894 189,442,875
화일약품 (061250) 1,143 10 .88 1,135 1,149 1,125 116,804 132,649,295
LB세미콘 (061970) 3,380 80 2.42 3,330 3,405 3,310 69,127 233,456,537
한국첨단소재 (062970) 4,320 60 1.41 4,275 4,330 4,255 319,629 1,371,215,524
컴투스홀딩스 (063080) 22,000 950 4.51 21,250 22,100 21,250 16,873 368,245,450
서울옥션 (063170) 8,230 130 1.6 8,180 8,320 7,950 392,815 3,222,973,535
SM Life Design (063440) 1,538 -7 -.45 1,547 1,565 1,519 165,428 253,918,704
NICE인프라 (063570) 4,910 80 1.66 4,830 4,925 4,815 45,527 221,569,240
이엘피 (063760) 2,125 -40 -1.85 2,165 2,175 2,125 30,683 66,375,570
인크레더블버즈 (064090) 2,380 -55 -2.26 2,555 2,700 2,370 205,489 520,538,045
홈캐스트 (064240) 2,525 70 2.85 2,460 2,600 2,460 74,124 187,394,433
다날 (064260) 3,455 100 2.98 3,425 3,460 3,390 505,205 1,731,545,620
인텍플러스 (064290) 9,040 120 1.35 8,970 9,150 8,940 31,432 283,563,110
브리지텍 (064480) 5,270 200 3.94 5,130 5,360 5,130 76,127 400,017,710
테크엘 (064520) 2,110 0 0 2,145 2,145 2,105 1,551 3,278,380
바이오니아 (064550) 15,980 -40 -.25 16,260 16,340 15,970 110,692 1,785,247,130
티씨케이 (064760) 94,500 5300 5.94 91,000 95,100 90,400 60,316 5,605,578,950
포니링크 (064800) 1,228 -12 -.97 1,240 1,275 1,211 434,034 532,533,250
케이프 (064820) 6,220 170 2.81 6,050 6,240 5,990 135,417 829,467,325
에프앤가이드 (064850) 7,330 250 3.53 7,100 7,350 7,070 55,769 404,947,185
지엔코 (065060) 1,560 360 30 1,499 1,560 1,235 1,403,237 2,105,198,977
탑엔지니어링 (065130) 3,755 65 1.76 3,705 3,785 3,700 21,335 79,716,861
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 919 1 .11 927 933 909 100,425 92,618,218
신성델타테크 (065350) 61,000 3800 6.64 58,000 63,600 57,000 298,114 18,077,876,150
위세아이텍 (065370) 7,890 40 .51 8,120 8,290 7,450 240,886 1,884,995,495
에스아이리소스 (065420) 261 2 .77 260 263 257 110,104 28,610,231
이루온 (065440) 1,572 9 .58 1,564 1,576 1,557 122,654 192,156,254
빅텍 (065450) 4,115 30 .73 4,075 4,160 4,060 167,327 688,395,785
오리엔트정공 (065500) 5,470 -740 -11.92 6,580 6,650 5,240 11,105,168 62,369,600,165
휴비츠 (065510) 8,060 170 2.15 7,890 8,070 7,890 27,227 217,513,750
와이어블 (065530) 1,333 20 1.52 1,350 1,362 1,324 79,830 106,978,990
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 229 0 0 0 0 0 0 0
안트로젠 (065660) 22,600 0 0 22,600 23,300 22,200 21,027 481,371,250
우주일렉트로 (065680) 31,250 250 .81 31,100 31,500 30,800 19,501 607,961,200
파커스 (065690) 1,049 -3 -.29 1,052 1,074 1,039 21,046 22,089,198
서호전기 (065710) 40,100 -900 -2.2 40,500 41,350 39,250 59,285 2,370,265,975
CS (065770) 1,145 -124 -9.77 1,300 1,300 1,100 554,831 645,823,424
웰크론 (065950) 2,215 -35 -1.56 2,250 2,270 2,200 190,176 422,734,332
하츠 (066130) 5,160 150 2.99 5,080 5,160 5,010 42,251 214,658,805
큐에스아이 (066310) 7,720 90 1.18 7,660 7,890 7,610 31,422 242,572,640
체리부로 (066360) 819 12 1.49 808 821 806 170,943 139,049,577
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,404 -36 -2.5 1,440 1,534 1,344 255,563 359,195,020
우수AMS (066590) 3,155 5 .16 3,150 3,200 3,140 28,267 89,186,435
국보디자인 (066620) 19,000 670 3.66 18,500 19,000 18,330 36,481 687,768,630
디티씨 (066670) 3,115 25 .81 3,145 3,145 3,065 5,688 17,660,245
테라젠이텍스 (066700) 3,010 5 .17 3,010 3,040 2,995 59,259 178,596,740
씨씨에스 (066790) 1,383 38 2.83 1,366 1,437 1,356 3,465,110 4,816,657,566
디에이피 (066900) 2,500 -125 -4.76 2,550 2,605 2,500 4,864 12,345,610
손오공 (066910) 981 -11 -1.11 1,010 1,033 960 1,926,334 1,919,452,141
한성크린텍 (066980) 1,564 -10 -.64 1,574 1,610 1,525 310,540 479,385,679
조이시티 (067000) 1,665 23 1.4 1,640 1,710 1,640 247,012 416,949,643
이씨에스 (067010) 2,945 95 3.33 2,910 2,945 2,865 28,844 83,642,635
대화제약 (067080) 16,200 40 .25 16,590 16,790 16,160 194,245 3,170,991,660
SOOP (067160) 86,400 600 .7 87,200 88,000 85,500 77,286 6,726,270,250
오텍 (067170) 2,470 45 1.86 2,440 2,485 2,415 36,964 91,017,240
멀티캠퍼스 (067280) 33,700 700 2.12 33,100 33,850 32,900 8,279 277,362,175
JW신약 (067290) 1,714 -28 -1.61 1,780 1,780 1,683 512,441 876,686,149
하나마이크론 (067310) 10,850 420 4.03 10,580 11,050 10,580 851,744 9,286,959,265
선바이오 (067370) 7,520 -20 -.27 7,540 7,640 7,450 9,222 69,341,220
아스트 (067390) 583 -3 -.51 585 595 575 879,479 514,390,000
엔브이에이치코리아 (067570) 2,325 40 1.75 2,285 2,335 2,280 67,959 157,257,622
HLB생명과학 (067630) 5,830 -170 -2.83 5,800 6,020 5,800 469,841 2,766,119,735
로지시스 (067730) 3,545 80 2.31 3,465 3,550 3,450 72,378 254,381,490
세진티에스 (067770) 2,390 -5 -.21 2,395 2,430 2,375 7,932 19,038,590
와이엔텍 (067900) 6,780 90 1.35 6,690 6,800 6,680 23,026 155,280,865
이글루 (067920) 5,450 20 .37 5,380 5,460 5,370 23,556 127,846,290
도이치모터스 (067990) 4,815 5 .1 4,800 4,830 4,760 78,060 374,955,764
팬엔터테인먼트 (068050) 2,180 30 1.4 2,150 2,195 2,130 236,971 513,399,889
케이웨더 (068100) 3,505 235 7.19 3,245 3,600 3,245 130,779 454,411,872
다원시스 (068240) 8,120 180 2.27 8,230 8,240 8,010 114,031 927,116,370
일신바이오 (068330) 1,551 -87 -5.31 1,653 1,678 1,540 2,761,444 4,426,295,891
셀트리온제약 (068760) 49,250 250 .51 49,600 49,900 48,950 77,088 3,803,150,475
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,600 -110 -1.43 7,650 7,650 7,510 21,524 162,707,910
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,890 -60 -.43 14,230 14,390 13,820 102,268 1,444,064,735
누리플랜 (069140) 1,449 25 1.76 1,424 1,475 1,393 64,139 91,728,279
유아이디 (069330) 1,252 2 .16 1,243 1,254 1,237 53,899 67,136,969
엔텔스 (069410) 4,735 100 2.16 4,635 4,775 4,620 35,249 164,979,116
에스텍 (069510) 14,800 450 3.14 14,520 14,800 14,240 39,679 578,359,345
빛과전자 (069540) 1,264 72 6.04 1,212 1,417 1,212 7,887,801 10,576,085,583
엑시온그룹 (069920) 2,200 -20 -.9 2,310 2,310 2,150 129,744 284,294,020
엑스큐어 (070300) 2,560 -15 -.58 2,575 2,620 2,530 44,220 112,820,763
한솔인티큐브 (070590) 2,100 35 1.69 2,065 2,180 2,040 308,852 642,125,582
인피니트헬스케어 (071200) 6,670 100 1.52 6,620 6,770 6,500 174,051 1,155,845,870
로체시스템즈 (071280) 14,000 -140 -.99 14,130 14,410 13,960 40,010 564,298,010
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 6,200 90 1.47 6,190 6,200 6,110 13,833 85,466,325
캐스텍코리아 (071850) 1,660 -30 -1.78 1,691 1,691 1,660 1,356 2,254,839
중앙백신 (072020) 9,890 20 .2 9,820 9,900 9,820 13,217 130,438,350
우리산업홀딩스 (072470) 2,635 80 3.13 2,555 2,705 2,520 109,977 289,501,839
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 701 -8 -1.13 709 715 686 890,276 621,454,131
메가스터디 (072870) 10,830 110 1.03 10,810 10,850 10,720 16,520 178,710,605
빛샘전자 (072950) 4,630 0 0 4,630 4,665 4,585 15,539 71,761,525
에이치시티 (072990) 9,180 240 2.68 8,940 9,240 8,920 19,617 179,062,620
케이에스피 (073010) 4,475 60 1.36 4,415 4,490 4,285 270,678 1,179,247,228
엘엠에스 (073110) 6,450 160 2.54 6,300 6,450 6,290 17,634 112,517,190
듀오백 (073190) 2,380 10 .42 2,405 2,425 2,300 41,910 98,898,230
이노와이어리스 (073490) 19,980 140 .71 19,840 20,450 19,770 65,867 1,316,549,835
에프알텍 (073540) 1,798 2 .11 1,796 1,798 1,761 82,357 146,550,414
우리손에프앤지 (073560) 1,491 39 2.69 1,452 1,493 1,452 201,079 297,755,806
리튬포어스 (073570) 714 6 .85 713 715 705 69,686 49,519,369
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 936 4 .43 932 936 929 61,167 57,023,080
원익QnC (074600) 16,970 460 2.79 16,790 17,140 16,750 160,105 2,721,970,465
플랜티넷 (075130) 2,920 0 0 2,925 2,980 2,810 468,600 1,343,028,415
동국알앤에스 (075970) 2,455 5 .2 2,465 2,475 2,430 36,017 88,207,585
웰크론한텍 (076080) 1,350 33 2.51 1,317 1,370 1,317 17,554 23,537,666
해성옵틱스 (076610) 750 -29 -3.72 780 782 740 289,096 219,362,678
덕산하이메탈 (077360) 4,070 90 2.26 3,995 4,110 3,995 69,532 282,714,618
LS증권 (078020) 4,810 335 7.49 4,520 5,090 4,520 1,409,266 6,814,471,647
유비쿼스홀딩스 (078070) 9,950 50 .51 9,810 10,050 9,810 12,440 123,532,400
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,990 210 1.52 13,840 14,020 13,680 65,845 914,627,965
HB테크놀러지 (078150) 1,915 32 1.7 1,894 1,930 1,894 425,763 817,597,270
메디포스트 (078160) 9,800 110 1.14 9,800 9,890 9,610 39,955 389,598,170
컴투스 (078340) 38,950 950 2.5 38,450 39,250 38,400 59,453 2,313,920,350
한양디지텍 (078350) 9,240 150 1.65 9,220 9,400 9,190 26,728 248,319,960
휴림에이텍 (078590) 538 -8 -1.47 549 554 534 216,639 117,646,273
대주전자재료 (078600) 73,700 400 .55 74,400 76,100 73,400 97,934 7,286,381,550
엔에스이엔엠 (078860) 1,431 18 1.27 1,430 1,449 1,410 56,192 80,493,254
가온그룹 (078890) 3,365 50 1.51 3,295 3,390 3,295 35,250 117,727,822
와토스코리아 (079000) 5,200 30 .58 5,190 5,290 5,110 13,291 68,757,280
한창산업 (079170) 6,960 -10 -.14 6,970 6,980 6,910 8,778 61,010,060
케스피온 (079190) 507 2 .4 508 514 503 84,561 42,975,491
제우스 (079370) 13,140 250 1.94 13,010 13,190 13,010 167,374 2,196,568,845
서산 (079650) 1,439 3 .21 1,435 1,450 1,418 20,749 29,826,168
디이엔티 (079810) 5,930 150 2.6 5,740 5,935 5,740 92,441 543,274,405
가비아 (079940) 22,750 550 2.48 22,350 22,750 21,800 52,035 1,166,758,000
인베니아 (079950) 602 -2 -.33 610 610 594 34,684 20,846,574
동양이엔피 (079960) 22,950 600 2.68 22,500 23,150 22,400 51,742 1,187,821,325
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,740 140 2.5 5,600 5,740 5,580 13,778 77,824,830
모두투어 (080160) 12,370 20 .16 12,720 12,720 12,200 112,212 1,394,850,375
제주반도체 (080220) 13,410 370 2.84 13,250 13,550 13,250 380,596 5,101,686,700
모다이노칩 (080420) 2,320 30 1.31 2,285 2,355 2,260 14,264 32,441,980
성창오토텍 (080470) 4,350 70 1.64 4,285 4,350 4,285 8,650 37,255,329
오디텍 (080520) 3,215 35 1.1 3,180 3,270 3,160 14,349 45,824,185
코디 (080530) 1,628 -41 -2.46 1,751 1,756 1,619 312,630 524,822,226
오킨스전자 (080580) 5,340 140 2.69 5,350 5,430 5,280 54,496 291,916,375
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,190 35 1.11 3,155 3,210 3,130 93,390 296,342,492
쎄크 (081180) 12,570 660 5.54 12,230 12,830 12,100 994,207 12,454,543,555
성우전자 (081580) 3,435 95 2.84 3,350 3,495 3,280 42,954 143,944,260
옵트론텍 (082210) 1,754 33 1.92 1,730 1,769 1,720 35,481 61,757,078
젬백스 (082270) 49,950 -1350 -2.63 52,500 54,000 49,500 271,197 13,888,755,500
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 5,930 150 2.6 5,800 6,020 5,780 113,517 671,390,965
우리바이오 (082850) 2,400 20 .84 2,415 2,420 2,380 176,984 424,465,166
비츠로셀 (082920) 28,950 300 1.05 28,850 29,050 28,425 70,864 2,040,957,500
엘오티베큠 (083310) 9,310 460 5.2 8,850 9,370 8,850 79,314 730,240,390
GST (083450) 18,940 820 4.53 18,400 18,980 18,400 179,132 3,372,208,460
이엠앤아이 (083470) 1,109 -9 -.81 1,130 1,130 1,109 12,524 13,933,621
에프엔에스테크 (083500) 9,190 270 3.03 8,950 9,190 8,950 23,092 210,464,070
케이엠 (083550) 3,080 -115 -3.6 3,170 3,170 3,055 55,306 170,716,086
인콘 (083640) 304 2 .66 305 305 299 291,056 87,656,417
비에이치아이 (083650) 36,800 900 2.51 35,300 37,100 34,850 878,943 31,508,548,025
CSA 코스믹 (083660) 1,003 -27 -2.62 1,000 1,052 963 401,174 407,317,539
CG인바이츠 (083790) 2,010 -25 -1.23 2,035 2,040 1,994 180,958 362,988,663
아바코 (083930) 13,190 160 1.23 13,110 13,290 13,110 48,103 634,271,630
휴온스글로벌 (084110) 49,000 1500 3.16 48,350 50,600 47,700 52,264 2,574,105,100
수성웹툰 (084180) 5,200 -100 -1.89 5,440 5,470 5,110 85,991 449,572,805
유진테크 (084370) 32,950 300 .92 33,350 33,800 32,750 130,734 4,351,612,600
유비온 (084440) 1,205 14 1.18 1,178 1,260 1,178 58,741 70,176,653
랩지노믹스 (084650) 2,675 -75 -2.73 2,715 2,740 2,640 2,415,647 6,484,298,484
팅크웨어 (084730) 9,310 30 .32 9,350 9,390 9,270 17,415 162,249,240
아이티엠반도체 (084850) 11,890 490 4.3 11,400 11,960 11,400 26,204 310,808,520
헬릭스미스 (084990) 3,135 -160 -4.86 3,315 3,485 3,135 397,450 1,298,231,813
차바이오텍 (085660) 10,010 140 1.42 10,010 10,150 9,950 247,312 2,488,184,590
뉴프렉스 (085670) 4,535 75 1.68 4,500 4,565 4,480 93,492 422,917,275
알티캐스트 (085810) 604 -3 -.49 607 617 600 108,676 65,693,438
네오티스 (085910) 3,225 25 .78 3,195 3,225 3,175 14,221 45,511,810
바이오톡스텍 (086040) 3,025 25 .83 3,000 3,035 2,990 9,055 27,323,930
진바이오텍 (086060) 4,200 40 .96 4,155 4,200 4,100 84,892 353,135,879
유니테스트 (086390) 10,790 340 3.25 10,730 10,920 10,610 64,969 697,664,435
동국제약 (086450) 17,040 -20 -.12 17,290 17,300 16,920 156,247 2,666,107,780
에코프로 (086520) 43,700 1600 3.8 43,050 45,100 43,050 1,327,121 58,557,145,700
비엠티 (086670) 9,500 20 .21 9,480 9,550 9,320 14,804 139,589,255
선진뷰티사이언스 (086710) 14,280 110 .78 14,150 14,380 13,880 131,692 1,864,264,875
바이오솔루션 (086820) 11,250 330 3.02 10,980 11,830 10,780 114,580 1,296,455,140
이수앱지스 (086890) 5,090 20 .39 5,110 5,140 5,050 64,876 330,250,300
메디톡스 (086900) 172,700 4300 2.55 170,200 175,700 168,700 55,597 9,638,286,400
MDS테크 (086960) 1,476 92 6.65 1,405 1,574 1,396 63,214,364 96,113,343,107
쇼박스 (086980) 3,210 50 1.58 3,175 3,220 3,160 150,802 482,787,635
펩트론 (087010) 161,000 -69000 -30 161,000 167,400 161,000 1,402,421 226,993,002,450
모바일어플라이언스 (087260) 2,005 -5 -.25 1,991 2,015 1,990 87,732 175,378,243
픽셀플러스 (087600) 6,810 20 .29 6,830 6,890 6,720 6,244 42,406,280
동아엘텍 (088130) 3,005 -10 -.33 2,985 3,015 2,970 31,175 93,212,930
쏘닉스 (088280) 2,510 -50 -1.95 2,635 2,645 2,490 157,458 402,973,275
이원컴포텍 (088290) 1,143 -47 -3.95 1,190 1,240 1,143 73,715 86,144,862
유라클 (088340) 27,200 2900 11.93 28,400 29,650 24,300 6,784,729 187,026,542,175
이녹스 (088390) 7,380 250 3.51 7,130 7,380 7,090 10,757 77,518,445
에이스테크 (088800) 2,435 0 0 2,495 2,710 2,425 952,143 2,406,772,727
동우팜투테이블 (088910) 2,095 40 1.95 2,055 2,095 2,040 33,816 70,344,180
켐트로닉스 (089010) 23,050 1000 4.54 22,450 23,100 22,400 147,067 3,361,796,075
테크윙 (089030) 34,250 750 2.24 34,450 35,600 34,150 513,991 17,924,377,125
넥스턴바이오 (089140) 2,880 10 .35 2,830 2,905 2,750 437,461 1,243,898,137
케이씨티 (089150) 3,530 225 6.81 3,395 3,645 3,240 2,903,814 10,148,199,405
THE E&M (089230) 897 -8 -.88 905 918 887 75,486 67,708,044
KT나스미디어 (089600) 15,590 -80 -.51 15,750 15,890 15,450 20,250 316,229,955
제이티 (089790) 4,380 60 1.39 4,325 4,385 4,315 47,508 206,590,361
유비벨록스 (089850) 6,270 120 1.95 6,150 6,300 6,150 155,105 967,646,495
코세스 (089890) 7,220 130 1.83 7,220 7,310 7,150 12,400 89,559,930
브이엠 (089970) 12,500 260 2.12 12,730 12,920 12,460 71,705 914,910,440
상아프론테크 (089980) 16,850 460 2.81 16,550 16,890 16,390 86,172 1,436,979,055
아이윈 (090150) 782 -1 -.13 783 790 776 21,013 16,459,994
로보스타 (090360) 26,300 1500 6.05 25,000 26,400 24,950 179,821 4,651,178,400
덕신이피씨 (090410) 1,599 38 2.43 1,553 1,602 1,553 141,136 223,653,050
제이스텍 (090470) 3,895 55 1.43 3,840 3,940 3,840 11,547 45,059,733
휴림로봇 (090710) 2,130 85 4.16 2,060 2,145 2,060 3,956,195 8,345,691,098
현대이지웰 (090850) 6,590 280 4.44 6,420 6,670 6,350 160,401 1,050,000,290
이엠텍 (091120) 11,420 520 4.77 10,900 11,560 10,900 102,884 1,161,881,000
S&K폴리텍 (091340) 2,890 65 2.3 2,825 2,890 2,790 66,582 188,553,350
한울소재과학 (091440) 3,085 -75 -2.37 3,295 3,295 3,060 135,979 422,408,210
상신이디피 (091580) 8,380 10 .12 8,370 8,510 8,270 35,606 299,728,550
남화토건 (091590) 3,990 90 2.31 3,945 4,015 3,935 36,784 146,262,171
파트론 (091700) 6,620 0 0 6,640 6,650 6,580 196,776 1,300,908,690
나노캠텍 (091970) 696 16 2.35 673 696 661 173,165 116,083,773
아미코젠 (092040) 4,595 195 4.43 4,365 4,635 4,365 649,996 2,946,386,728
디엔에프 (092070) 11,190 10 .09 11,190 11,390 11,190 11,092 124,979,380
이크레더블 (092130) 15,700 40 .26 15,680 15,820 15,350 7,628 119,793,080
서울바이오시스 (092190) 3,275 15 .46 3,260 3,340 3,260 12,637 41,529,122
현우산업 (092300) 2,725 75 2.83 2,655 2,735 2,655 36,853 99,762,551
한라IMS (092460) 9,320 100 1.08 9,380 9,380 9,060 68,271 626,064,915
앤씨앤 (092600) 674 16 2.43 662 705 659 59,057 39,808,132
네오팜 (092730) 14,770 -170 -1.14 14,940 14,950 14,610 73,372 1,080,104,565
엑시콘 (092870) 11,460 750 7 11,080 11,480 11,080 116,259 1,313,702,475
빅솔론 (093190) 5,880 70 1.2 5,850 5,930 5,750 28,567 168,282,315
케이아이엔엑스 (093320) 80,400 1400 1.77 80,000 81,200 79,300 16,459 1,321,256,350
풍강 (093380) 2,605 -25 -.95 2,630 2,660 2,595 11,189 29,508,425
매커스 (093520) 13,970 770 5.83 13,520 15,000 13,340 665,761 9,451,250,925
케이알엠 (093640) 3,900 -70 -1.76 4,100 4,100 3,800 44,846 177,251,290
서원인텍 (093920) 5,610 40 .72 5,570 5,620 5,550 37,180 208,257,475
동운아나텍 (094170) 19,490 400 2.1 19,170 19,560 19,170 62,634 1,215,870,970
칩스앤미디어 (094360) 15,940 460 2.97 16,280 16,280 15,660 107,249 1,704,937,340
갤럭시아머니트리 (094480) 9,010 370 4.28 9,010 9,100 8,510 1,975,421 17,598,104,710
일진파워 (094820) 11,120 20 .18 10,930 11,210 10,750 202,559 2,210,602,315
슈프리마에이치큐 (094840) 7,700 90 1.18 7,620 7,750 7,480 135,040 1,031,112,515
참좋은여행 (094850) 6,250 90 1.46 6,210 6,270 6,090 63,928 397,385,535
네오리진 (094860) 1,004 14 1.41 999 1,018 989 33,696 33,631,825
푸른기술 (094940) 7,860 150 1.95 7,900 7,920 7,710 98,391 771,746,690
제이엠티 (094970) 2,340 70 3.08 2,270 2,340 2,265 53,046 122,637,720
이엠코리아 (095190) 2,200 95 4.51 2,145 2,205 2,100 385,139 835,195,947
웨이브일렉트로 (095270) 5,460 -50 -.91 5,550 5,610 5,400 42,551 234,060,550
ISC (095340) 51,600 1650 3.3 51,300 52,900 51,000 142,646 7,432,731,800
미래나노텍 (095500) 7,850 220 2.88 7,740 7,910 7,680 116,314 912,666,440
테스 (095610) 22,700 350 1.57 22,700 23,350 22,600 104,560 2,403,378,225
네오위즈 (095660) 26,300 700 2.73 25,800 26,300 25,700 105,812 2,753,377,700
제넥신 (095700) 4,910 -50 -1.01 4,975 4,975 4,890 69,404 341,290,225
에스에너지 (095910) 1,765 15 .86 1,850 1,853 1,715 901,806 1,603,693,426
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,300 30 .21 14,270 14,320 14,250 16,557 236,646,000
와이즈넛 (096250) 15,490 2050 15.25 14,120 16,600 14,120 3,564,490 55,690,693,355
대창솔루션 (096350) 400 -13 -3.15 413 420 400 1,059,882 429,471,297
씨젠 (096530) 32,850 0 0 33,200 33,550 32,600 270,834 8,925,227,300
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 733 5 .69 729 741 722 287,629 210,146,368
에이루트 (096690) 1,510 17 1.14 1,599 1,599 1,474 141,824 214,109,052
엘디티 (096870) 2,665 -45 -1.66 2,710 2,710 2,665 6,067 16,314,392
에코볼트 (097780) 1,315 23 1.78 1,292 1,342 1,269 503,798 656,459,812
윈팩 (097800) 482 -5 -1.03 488 502 481 487,395 239,213,742
효성오앤비 (097870) 6,550 90 1.39 6,550 6,580 6,470 62,479 408,798,990
한텍 (098070) 39,650 -750 -1.86 40,300 41,400 39,500 342,701 13,813,071,650
마이크로컨텍솔 (098120) 15,050 -70 -.46 15,330 15,330 14,800 87,064 1,310,569,250
고영 (098460) 15,970 470 3.03 15,650 16,090 15,300 1,377,302 21,847,814,190
에스티오 (098660) 2,290 -45 -1.93 2,335 2,335 2,240 14,977 33,972,710
아이센스 (099190) 16,380 560 3.54 16,270 16,470 15,850 108,709 1,763,247,805
SDN (099220) 1,456 -4 -.27 1,514 1,534 1,421 4,041,950 5,944,510,400
쎄트렉아이 (099320) 48,600 1150 2.42 47,900 48,800 46,500 41,034 1,977,425,100
브레인즈컴퍼니 (099390) 5,870 280 5.01 5,600 5,880 5,560 36,936 214,252,145
동방선기 (099410) 3,710 60 1.64 3,660 3,730 3,630 53,033 195,235,120
바이오플러스 (099430) 6,990 -20 -.29 7,020 7,060 6,840 446,870 3,112,458,715
스맥 (099440) 2,200 65 3.04 2,170 2,205 2,120 231,529 503,282,882
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,380 50 .27 18,480 18,480 18,230 5,119 93,977,985
인지소프트 (100030) 16,140 -10 -.06 16,150 16,210 16,010 1,110 17,868,670
뷰웍스 (100120) 21,200 -300 -1.4 21,500 21,750 21,050 42,767 914,550,050
동국S&C (100130) 2,845 -45 -1.56 2,955 2,955 2,795 414,624 1,179,690,955
머큐리 (100590) 3,420 15 .44 3,405 3,460 3,375 36,438 124,953,560
서암기계공업 (100660) 3,520 -5 -.14 3,550 3,570 3,520 24,102 85,300,934
세운메디칼 (100700) 2,490 15 .61 2,475 2,495 2,465 46,899 116,444,460
미래에셋벤처투자 (100790) 6,100 1050 20.79 5,120 6,160 5,120 2,405,868 13,995,884,425
KS인더스트리 (101000) 2,230 -20 -.89 2,280 2,300 2,195 395,369 885,994,656
월덱스 (101160) 18,910 240 1.29 18,830 19,200 18,810 48,437 918,514,125
우림피티에스 (101170) 5,200 120 2.36 5,100 5,260 5,100 63,250 328,517,785
씨큐브 (101240) 4,670 175 3.89 4,520 4,675 4,520 89,524 413,041,394
모베이스 (101330) 3,385 105 3.2 3,300 3,435 3,245 339,148 1,141,745,549
에코앤드림 (101360) 23,300 700 3.1 23,100 23,900 23,000 123,119 2,887,505,375
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 382 -1 -.26 383 386 379 45,673 17,485,538
에스앤에스텍 (101490) 34,400 450 1.33 34,650 34,700 34,150 114,526 3,944,506,550
하이드로리튬 (101670) 1,401 35 2.56 1,366 1,415 1,366 231,209 323,061,399
한국정밀기계 (101680) 2,440 -5 -.2 2,445 2,460 2,370 36,184 87,805,680
위메이드맥스 (101730) 7,390 430 6.18 7,020 7,400 6,970 146,623 1,063,114,285
인화정공 (101930) 38,150 350 .93 38,000 38,450 37,200 25,323 962,580,275
우양에이치씨 (101970) 15,160 -10 -.07 15,170 15,300 14,910 24,969 378,902,405
어보브반도체 (102120) 11,010 590 5.66 10,800 11,100 10,760 236,319 2,588,465,125
케이옥션 (102370) 3,850 35 .92 3,835 3,895 3,750 263,089 1,012,289,722
이엔에프테크놀로지 (102710) 29,950 1150 3.99 29,500 30,400 29,450 138,360 4,152,139,750
코오롱생명과학 (102940) 29,000 400 1.4 28,200 29,050 27,700 37,315 1,063,797,125
에스앤더블류 (103230) 3,370 15 .45 3,355 3,375 3,150 113,410 368,057,265
우양 (103840) 2,990 30 1.01 2,965 2,990 2,955 52,480 155,836,095
대성파인텍 (104040) 1,120 -2 -.18 1,170 1,176 1,100 1,670,795 1,902,212,061
NHN벅스 (104200) 3,035 45 1.51 3,045 3,045 3,000 18,538 55,936,285
디와이피엔에프 (104460) 17,000 -180 -1.05 17,200 17,320 16,800 35,444 600,316,945
티케이케미칼 (104480) 1,611 68 4.41 1,570 1,640 1,560 426,965 684,611,431
코렌텍 (104540) 6,390 0 0 6,480 6,480 6,260 17,914 113,343,810
노랑풍선 (104620) 4,810 0 0 4,845 4,870 4,810 31,752 153,512,727
원익머트리얼즈 (104830) 21,100 750 3.69 20,600 21,400 20,600 57,280 1,204,218,800
케이엔더블유 (105330) 3,965 -25 -.63 3,950 4,030 3,930 17,937 71,207,940
엣지파운드리 (105550) 3,150 25 .8 3,125 3,255 2,990 850,134 2,606,888,008
디케이락 (105740) 7,920 170 2.19 7,760 7,920 7,740 31,723 248,544,125
포스뱅크 (105760) 6,670 120 1.83 6,530 6,770 6,530 70,483 469,050,130
케이이엠텍 (106080) 2,310 -60 -2.53 2,370 2,500 2,165 190,660 432,154,494
하이텍팜 (106190) 12,470 290 2.38 12,180 12,590 12,170 13,472 167,597,950
파인테크닉스 (106240) 1,119 20 1.82 1,120 1,158 1,079 430,598 479,176,657
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,880 220 1.4 15,760 16,220 15,710 14,777 235,942,640
한중엔시에스 (107640) 27,100 900 3.44 26,700 27,350 26,450 89,818 2,423,131,400
톱텍 (108230) 4,125 70 1.73 4,055 4,140 4,050 70,394 288,534,865
대양전기공업 (108380) 21,550 700 3.36 20,850 21,750 20,500 70,835 1,498,435,125
로보티즈 (108490) 68,100 5500 8.79 63,800 69,500 63,500 1,192,284 79,584,717,750
셀바스AI (108860) 14,750 1130 8.3 14,430 14,950 14,000 1,545,182 22,541,638,370
옵티시스 (109080) 8,750 100 1.16 8,580 8,750 8,500 38,839 335,451,135
에스와이 (109610) 3,615 5 .14 3,610 3,645 3,585 136,365 493,292,067
씨싸이트 (109670) 6,480 80 1.25 6,440 6,560 6,400 14,929 96,887,320
디에스케이 (109740) 5,650 150 2.73 5,460 5,680 5,400 19,364 106,318,040
진매트릭스 (109820) 2,800 -85 -2.95 2,855 2,900 2,725 247,565 694,883,279
동일금속 (109860) 7,930 20 .25 7,900 7,940 7,840 1,497 11,836,235
AP헬스케어 (109960) 322 -1 -.31 324 332 312 636,257 204,219,733
전진바이오팜 (110020) 3,415 785 29.85 2,635 3,415 2,635 2,344,473 7,501,981,114
크리스에프앤씨 (110790) 4,950 480 10.74 5,150 5,810 4,910 3,819,364 20,891,550,450
디아이티 (110990) 12,580 320 2.61 12,450 12,840 12,410 54,202 684,542,730
남화산업 (111710) 4,975 75 1.53 5,000 5,000 4,900 2,027 10,070,155
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 27,000 1150 4.45 26,450 28,000 26,400 159,011 4,311,860,325
와이씨켐 (112290) 22,900 400 1.78 23,150 23,400 22,700 74,954 1,729,577,800
디젠스 (113810) 1,136 -37 -3.15 1,175 1,220 1,056 1,462,998 1,617,297,935
강원에너지 (114190) 6,600 200 3.13 6,400 6,650 6,400 63,699 418,774,215
그린생명과학 (114450) 3,645 -365 -9.1 3,765 4,040 3,450 2,901,650 10,840,043,867
폴라리스우노 (114630) 532 3 .57 535 541 524 208,616 111,414,959
한솔아이원스 (114810) 8,820 100 1.15 8,800 8,960 8,700 95,491 840,956,210
아이패밀리에스씨 (114840) 19,050 80 .42 19,150 19,390 18,900 139,943 2,673,068,120
휴맥스 (115160) 1,124 3 .27 1,130 1,130 1,100 42,582 47,474,441
큐리언트 (115180) 10,400 -600 -5.45 11,010 11,400 10,170 259,791 2,757,909,905
인포바인 (115310) 38,950 1550 4.14 37,450 39,900 37,000 17,283 674,244,400
우리넷 (115440) 6,580 -10 -.15 6,550 6,650 6,550 37,825 249,759,150
HLB테라퓨틱스 (115450) 7,690 -90 -1.16 7,510 7,950 7,490 356,359 2,752,723,545
씨유메디칼 (115480) 626 -1 -.16 626 635 614 71,695 44,711,208
케이씨에스 (115500) 10,320 140 1.38 10,180 10,360 10,070 82,842 850,407,600
씨엔플러스 (115530) 488 -3 -.61 505 506 461 1,065,019 517,335,757
스타플렉스 (115570) 3,270 -40 -1.21 3,310 3,320 3,205 28,758 93,714,884
이미지스 (115610) 1,447 132 10.04 1,328 1,490 1,328 469,411 670,434,979
알파칩스 (117670) 819 12 1.49 807 819 799 55,165 44,657,762
티로보틱스 (117730) 12,570 1160 10.17 11,630 12,710 11,600 1,059,408 13,061,824,965
모트렉스 (118990) 9,300 70 .76 9,240 9,390 9,230 56,492 526,691,195
포메탈 (119500) 3,180 25 .79 3,155 3,190 3,115 135,356 427,203,803
인터로조 (119610) 17,210 -350 -1.99 17,560 17,710 17,150 119,791 2,088,420,760
아이텍 (119830) 6,000 160 2.74 5,910 6,100 5,890 256,898 1,541,649,875
지엔씨에너지 (119850) 29,600 2600 9.63 28,850 29,850 27,800 712,749 20,785,279,500
대정화금 (120240) 13,640 90 .66 13,550 13,750 13,510 46,959 640,596,635
골프존홀딩스 (121440) 5,740 370 6.89 5,380 5,760 5,380 299,914 1,687,992,080
나노신소재 (121600) 50,200 1200 2.45 49,900 51,500 49,800 53,010 2,680,764,500
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,004 -75 -6.95 1,154 1,154 980 763,144 778,622,506
에스디시스템 (121890) 1,776 -53 -2.9 1,827 1,828 1,770 38,832 69,906,085
제노레이 (122310) 5,910 20 .34 5,920 5,930 5,830 15,790 92,813,905
삼기 (122350) 1,160 10 .87 1,167 1,167 1,142 33,261 38,475,584
KX (122450) 4,025 140 3.6 3,950 4,130 3,915 276,729 1,124,723,079
예스티 (122640) 14,610 110 .76 14,520 14,930 14,400 48,005 701,274,175
서진오토모티브 (122690) 2,325 115 5.2 2,210 2,350 2,205 86,564 199,094,607
와이지엔터테인먼트 (122870) 86,000 0 0 87,500 87,800 84,800 231,628 19,900,017,900
와이솔 (122990) 6,560 120 1.86 6,460 6,570 6,460 83,033 542,785,640
아이윈플러스 (123010) 1,335 58 4.54 1,277 1,340 1,277 306,584 403,423,179
엠에스오토텍 (123040) 2,285 55 2.47 2,215 2,310 2,215 183,793 416,989,772
제닉 (123330) 36,800 -700 -1.87 36,750 36,950 34,050 222,655 8,014,464,275
코리아에프티 (123410) 4,610 65 1.43 4,560 4,615 4,535 124,765 570,334,714
위메이드플레이 (123420) 7,000 60 .86 6,880 7,100 6,880 39,698 278,999,160
이엠넷 (123570) 2,415 40 1.68 2,370 2,420 2,370 24,713 59,214,195
알톤 (123750) 1,536 0 0 1,551 1,580 1,536 13,142 20,410,879
뉴온 (123840) 998 3 .3 985 999 985 10,951 10,885,753
아나패스 (123860) 17,500 -350 -1.96 17,940 18,020 17,470 42,863 755,110,590
아이티센글로벌 (124500) 12,030 1000 9.07 11,300 12,420 11,230 1,242,750 15,018,405,590
태웅로직스 (124560) 2,965 35 1.19 2,930 2,980 2,930 153,190 452,734,832
티씨머티리얼즈 (125020) 6,750 30 .45 6,800 7,090 6,450 5,273,080 35,952,178,725
아모그린텍 (125210) 6,490 20 .31 6,500 6,570 6,450 72,107 468,076,350
비나텍 (126340) 29,200 750 2.64 28,600 29,300 28,450 30,320 874,826,225
BGF에코머티리얼즈 (126600) 3,025 35 1.17 2,965 3,040 2,965 24,882 75,211,290
화신정공 (126640) 1,277 -20 -1.54 1,270 1,285 1,251 511,202 645,131,364
하이비젼시스템 (126700) 14,500 60 .42 14,510 14,720 14,490 52,324 762,709,710
코칩 (126730) 13,010 130 1.01 12,880 13,140 12,610 158,922 2,066,312,615
제이엔케이글로벌 (126880) 3,990 40 1.01 3,955 4,050 3,955 66,329 263,947,263
제이에스링크 (127120) 9,010 -270 -2.91 9,280 9,360 8,780 85,791 769,553,675
아시아경제 (127710) 1,219 19 1.58 1,224 1,224 1,197 12,571 15,132,385
화인써키트 (127980) 6,040 120 2.03 5,920 6,050 5,920 6,624 39,653,640
에코캡 (128540) 1,624 18 1.12 1,606 1,631 1,595 67,609 108,789,013
피제이메탈 (128660) 3,015 30 1.01 2,990 3,020 2,990 25,706 77,321,274
앱코 (129890) 928 3 .32 925 941 909 140,875 130,014,812
대성하이텍 (129920) 4,740 130 2.82 4,620 4,785 4,615 147,552 691,414,437
GH신소재 (130500) 2,715 55 2.07 2,635 2,715 2,635 76,838 206,562,474
나이스디앤비 (130580) 5,250 10 .19 5,240 5,280 5,170 6,492 33,851,250
티피씨글로벌 (130740) 1,758 -12 -.68 1,770 1,780 1,736 59,388 104,164,581
옵투스제약 (131030) 6,090 40 .66 6,060 6,120 6,050 29,058 176,804,420
시큐브 (131090) 4,050 -5 -.12 4,055 4,100 4,030 6,883 27,901,715
티엔엔터테인먼트 (131100) 1,394 3 .22 1,400 1,400 1,370 28,111 38,858,439
딜리 (131180) 973 4 .41 969 980 969 19,035 18,568,660
대한과학 (131220) 5,120 -50 -.97 5,130 5,170 5,050 52,397 267,718,220
티에스이 (131290) 39,950 150 .38 40,500 40,950 39,700 46,650 1,876,853,700
알서포트 (131370) 3,385 25 .74 3,405 3,405 3,325 408,526 1,376,982,133
이브이첨단소재 (131400) 1,391 11 .8 1,380 1,405 1,366 128,811 179,316,277
파인텍 (131760) 809 -1 -.12 812 821 807 108,751 88,264,883
두산테스나 (131970) 27,750 0 0 27,750 28,200 27,100 274,375 7,612,222,700
메가엠디 (133750) 2,185 35 1.63 2,150 2,210 2,115 249,984 543,291,790
이퓨쳐 (134060) 4,450 0 0 4,405 4,450 4,315 12,459 54,265,939
탑코미디어 (134580) 1,852 16 .87 1,950 1,950 1,838 67,583 127,554,615
원일티엔아이 (136150) 26,850 -150 -.56 27,450 27,450 26,150 130,374 3,499,075,475
아셈스 (136410) 8,080 -10 -.12 8,070 8,330 7,990 20,137 162,244,790
하림 (136480) 3,170 40 1.28 3,115 3,170 3,115 1,159,764 3,648,770,946
윈스테크넷 (136540) 12,220 130 1.08 12,180 12,290 12,140 8,437 103,025,345
나래나노텍 (137080) 3,100 10 .32 3,090 3,170 3,060 13,926 43,570,655
피엔티 (137400) 32,150 500 1.58 32,000 33,150 32,000 177,114 5,747,335,900
넥스트아이 (137940) 392 -33 -7.76 390 406 365 4,719,081 1,831,621,163
제이씨케미칼 (137950) 3,935 70 1.81 3,865 3,955 3,865 27,032 105,953,904
신진에스엠 (138070) 2,385 0 0 2,390 2,420 2,370 65,619 157,234,050
오이솔루션 (138080) 10,300 120 1.18 10,180 10,340 10,000 38,088 388,736,745
협진 (138360) 737 2 .27 741 744 715 173,415 126,497,253
나이벡 (138610) 30,500 -3800 -11.08 32,400 32,650 30,200 595,922 18,609,134,725
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,670 15 .56 2,655 2,700 2,630 16,646 44,535,711
서플러스글로벌 (140070) 2,500 10 .4 2,490 2,520 2,480 23,415 58,357,460
메지온 (140410) 39,650 150 .38 39,250 41,300 38,050 126,571 5,041,455,450
카티스 (140430) 2,405 65 2.78 2,365 2,440 2,355 133,380 320,496,940
대창스틸 (140520) 2,205 20 .92 2,220 2,230 2,205 19,373 43,141,690
알에스오토메이션 (140670) 15,690 700 4.67 15,140 15,800 15,090 182,148 2,834,399,210
파크시스템스 (140860) 257,500 500 .19 262,500 265,500 257,000 23,897 6,220,251,500
비아트론 (141000) 8,160 50 .62 8,120 8,200 8,080 16,257 132,250,170
리가켐바이오 (141080) 111,600 -3100 -2.7 114,800 115,700 109,100 380,828 42,493,725,600
유니트론텍 (142210) 5,880 190 3.34 5,760 5,920 5,710 107,420 627,785,965
녹십자엠에스 (142280) 4,290 -65 -1.49 4,340 4,385 4,250 434,445 1,871,939,935
모아라이프플러스 (142760) 1,370 -14 -1.01 1,370 1,392 1,330 46,729 64,243,188
아이디스 (143160) 15,380 210 1.38 15,170 15,480 15,090 14,101 215,036,010
사람인 (143240) 14,840 450 3.13 14,710 14,860 14,490 35,525 520,766,490
영우디에스피 (143540) 595 7 1.19 588 602 588 35,367 21,068,908
지씨셀 (144510) 22,350 300 1.36 21,750 22,500 21,750 44,918 996,054,550
뉴파워프라즈마 (144960) 4,900 40 .82 4,920 4,930 4,850 80,442 392,293,492
휴젤 (145020) 334,000 -2500 -.74 340,000 344,500 331,500 60,281 20,407,986,500
노브랜드 (145170) 5,300 90 1.73 5,200 5,320 5,190 22,942 121,101,640
율촌 (146060) 1,427 77 5.7 1,365 1,430 1,353 128,365 181,403,209
비씨엔씨 (146320) 9,090 -20 -.22 9,040 9,250 9,040 17,256 157,134,750
피엠티 (147760) 2,470 -20 -.8 2,460 2,505 2,440 6,310 15,530,140
제룡산업 (147830) 6,420 110 1.74 6,320 6,450 6,290 153,762 979,905,005
세경하이테크 (148150) 6,370 250 4.08 6,200 6,450 6,200 251,184 1,596,782,885
알엔투테크놀로지 (148250) 7,350 170 2.37 7,230 7,560 7,120 72,617 540,139,590
비큐AI (148780) 1,760 284 19.24 1,535 1,918 1,527 29,897,396 53,480,736,387
에이치와이티씨 (148930) 3,875 30 .78 3,845 3,910 3,820 5,299 20,478,815
아바텍 (149950) 8,620 50 .58 8,570 8,650 8,480 3,076 26,433,260
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,950 100 2.06 4,750 4,975 4,750 24,222 117,550,696
KG에코솔루션 (151860) 6,540 450 7.39 6,240 6,620 6,100 472,062 3,022,310,575
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,400 160 2.21 7,240 7,400 7,140 2,800 20,427,330
우리이앤엘 (153490) 658 2 .3 670 676 657 38,999 25,856,528
옵티팜 (153710) 5,000 0 0 5,000 5,080 4,965 7,378 36,858,450
아시아종묘 (154030) 2,470 20 .82 2,450 2,480 2,400 115,968 283,793,435
다산솔루에타 (154040) 1,150 -7 -.61 1,157 1,165 1,141 54,483 62,866,961
와이엠씨 (155650) 3,570 150 4.39 3,450 3,585 3,430 38,668 136,330,265
엘앤케이바이오 (156100) 6,090 -210 -3.33 6,300 6,380 6,040 48,165 296,324,855
아톤 (158430) 6,060 270 4.66 5,820 6,070 5,780 749,728 4,467,735,290
아스플로 (159010) 4,220 50 1.2 4,175 4,290 4,175 50,946 216,652,553
제로투세븐 (159580) 4,800 75 1.59 4,795 4,815 4,655 167,622 796,890,118
에코글로우 (159910) 880 -13 -1.46 925 925 880 67,866 60,183,473
하이젠알앤엠 (160190) 38,450 350 .92 38,500 38,750 36,300 300,804 11,390,495,825
NEW (160550) 2,250 15 .67 2,255 2,257 2,170 110,674 245,984,210
싸이맥스 (160980) 12,190 310 2.61 11,770 12,210 11,770 61,771 747,573,455
필옵틱스 (161580) 35,600 1300 3.79 34,950 35,650 34,800 422,034 14,883,825,350
신스틸 (162300) 2,260 25 1.12 2,235 2,265 2,230 36,480 81,884,835
에어레인 (163280) 21,200 500 2.42 21,000 21,300 20,600 440,361 9,231,529,225
핑거 (163730) 12,460 590 4.97 12,240 12,640 11,720 1,445,890 17,774,505,010
하나머티리얼즈 (166090) 25,350 -50 -.2 26,000 26,300 25,050 173,006 4,436,326,025
코아스템켐온 (166480) 3,115 5 .16 3,110 3,175 3,055 70,141 217,648,565
내츄럴엔도텍 (168330) 2,720 -80 -2.86 2,675 2,840 2,620 804,015 2,181,704,680
펨트론 (168360) 10,380 370 3.7 10,210 10,500 10,210 96,957 1,003,347,810
엠브레인 (169330) 2,210 15 .68 2,225 2,225 2,170 9,690 21,380,955
현대공업 (170030) 5,730 70 1.24 5,670 5,760 5,660 49,935 285,011,110
파이오링크 (170790) 7,560 210 2.86 7,350 7,600 7,350 12,852 95,809,200
엘티씨 (170920) 9,930 230 2.37 9,770 9,970 9,700 79,667 785,810,120
램테크놀러지 (171010) 4,125 -5 -.12 4,075 4,155 4,075 268,891 1,106,905,773
선익시스템 (171090) 37,700 400 1.07 37,900 38,300 37,500 63,526 2,405,896,700
라이온켐텍 (171120) 2,225 -30 -1.33 2,250 2,255 2,210 68,076 151,613,724
에이엘티 (172670) 8,350 170 2.08 8,270 8,370 8,170 63,475 524,290,985
오파스넷 (173130) 7,060 60 .86 6,980 7,210 6,820 431,150 3,033,582,860
에프엔씨엔터 (173940) 3,960 190 5.04 3,770 3,980 3,755 30,857 120,263,750
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,820 -350 -2.66 13,000 13,170 12,270 264,105 3,356,236,520
휴먼테크놀로지 (175140) 5,280 -10 -.19 5,310 5,550 5,220 172,686 932,033,295
아이큐어 (175250) 1,910 127 7.12 1,768 1,930 1,768 123,672 232,431,394
듀켐바이오 (176750) 10,940 320 3.01 10,810 11,030 10,620 29,676 322,808,110
베셀 (177350) 1,002 -8 -.79 1,010 1,037 996 53,843 54,108,771
파버나인 (177830) 3,030 -20 -.66 3,030 3,050 3,020 11,514 34,966,699
쓰리에이로직스 (177900) 7,010 90 1.3 6,760 7,090 6,760 110,598 770,942,280
서진시스템 (178320) 22,550 1050 4.88 22,100 22,800 22,000 327,462 7,351,931,500
일월지엠엘 (178780) 2,870 30 1.06 2,900 2,900 2,815 16,508 46,915,565
엠아이텍 (179290) 7,850 0 0 7,860 7,910 7,800 67,634 531,136,010
애드바이오텍 (179530) 1,824 40 2.24 1,784 1,829 1,763 37,130 66,817,014
유티아이 (179900) 23,300 800 3.56 23,000 23,400 22,600 60,552 1,397,909,250
DXVX (180400) 2,150 -40 -1.83 2,195 2,235 2,125 223,871 485,226,160
큐브엔터 (182360) 17,300 120 .7 17,410 17,550 17,000 120,906 2,081,117,770
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 60,800 4100 7.23 57,900 61,100 57,700 173,171 10,384,490,750
엔지켐생명과학 (183490) 1,191 0 0 1,191 1,210 1,167 83,131 98,527,849
SGA솔루션즈 (184230) 463 6 1.31 457 470 452 70,511 32,627,960
아이진 (185490) 3,215 -155 -4.6 3,370 3,395 3,200 74,226 242,802,795
그린플러스 (186230) 7,630 350 4.81 7,290 7,680 7,290 40,348 303,332,725
디티앤씨 (187220) 2,850 70 2.52 2,740 2,920 2,740 67,768 193,302,117
신화콘텍 (187270) 3,620 -40 -1.09 3,665 3,715 3,590 24,564 88,907,375
HLB제넥스 (187420) 3,590 20 .56 3,630 3,630 3,515 33,187 117,856,161
현대ADM (187660) 1,421 11 .78 1,410 1,422 1,330 238,384 330,886,740
나노 (187790) 1,042 1 .1 1,041 1,067 1,035 202,542 212,398,160
디바이스 (187870) 10,890 50 .46 10,730 10,960 10,730 5,008 54,482,390
바이오포트 (188040) 13,320 20 .15 13,390 13,680 12,920 66,358 881,591,820
세니젠 (188260) 2,735 30 1.11 2,710 2,785 2,655 53,155 143,544,080
인텔리안테크 (189300) 45,250 -250 -.55 45,900 46,400 44,750 96,422 4,395,085,525
씨이랩 (189330) 7,290 450 6.58 6,860 7,360 6,860 124,727 886,254,330
포시에스 (189690) 2,290 15 .66 2,275 2,295 2,260 65,958 150,289,754
서전기전 (189860) 4,070 0 0 4,060 4,125 4,020 43,059 175,201,744
흥국에프엔비 (189980) 1,942 39 2.05 1,916 1,944 1,909 109,317 211,212,906
나무가 (190510) 12,920 150 1.17 12,830 12,970 12,830 19,289 249,109,940
코리아에셋투자증권 (190650) 7,140 340 5 6,840 7,300 6,800 65,432 464,314,620
육일씨엔에쓰 (191410) 2,100 -25 -1.18 2,125 2,160 2,055 39,259 82,895,325
테고사이언스 (191420) 19,500 -290 -1.47 19,790 20,250 19,200 7,816 152,016,050
케이사인 (192250) 9,070 180 2.02 8,920 9,250 8,920 20,736 188,261,780
윈하이텍 (192390) 3,040 -35 -1.14 3,090 3,095 3,007 39,782 120,874,137
오늘이엔엠 (192410) 1,331 24 1.84 1,308 1,349 1,240 375,389 486,348,844
슈피겐코리아 (192440) 25,050 950 3.94 24,100 25,150 24,100 3,209 79,180,950
링크드 (193250) 513 37 7.77 478 560 476 5,575,962 2,902,652,232
데브시스터즈 (194480) 42,150 -650 -1.52 43,650 43,700 42,050 67,666 2,874,487,350
노바렉스 (194700) 17,700 10 .06 17,490 17,920 17,240 233,014 4,105,462,330
마니커에프앤지 (195500) 3,435 55 1.63 3,375 3,450 3,375 45,218 154,038,650
HK이노엔 (195940) 41,250 -350 -.84 42,000 42,000 40,900 119,466 4,933,517,500
에이비프로바이오 (195990) 302 -3 -.98 309 310 299 645,289 194,662,474
알테오젠 (196170) 381,000 31000 8.86 374,000 388,000 370,500 783,527 299,367,923,500
HLB펩 (196300) 8,980 -210 -2.29 9,190 9,240 8,890 23,192 209,326,290
코아시아씨엠 (196450) 707 14 2.02 693 710 693 26,723 18,796,355
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,459 57 4.07 1,402 1,477 1,390 182,346 261,848,636
디지캡 (197140) 2,235 15 .68 2,235 2,250 2,200 37,490 83,088,205
엔피디 (198080) 2,445 25 1.03 2,420 2,450 2,400 66,851 162,433,831
강동씨앤엘 (198440) 1,211 28 2.37 1,177 1,211 1,176 42,936 51,073,833
한주라이트메탈 (198940) 776 4 .52 771 788 769 66,304 51,551,552
케이엔알시스템 (199430) 7,410 480 6.93 7,000 7,410 7,000 60,913 442,950,405
뱅크웨어글로벌 (199480) 4,540 130 2.95 4,425 4,550 4,415 82,266 368,576,132
레이저옵텍 (199550) 8,240 300 3.78 8,200 8,330 8,050 175,644 1,440,922,975
바이오인프라 (199730) 5,840 120 2.1 5,740 5,870 5,660 10,793 62,300,750
툴젠 (199800) 31,050 50 .16 31,050 31,500 30,300 8,777 269,968,850
제일일렉트릭 (199820) 9,600 120 1.27 9,530 9,800 9,520 287,013 2,763,978,665
콜마비앤에이치 (200130) 15,440 170 1.11 15,490 15,600 15,180 103,225 1,586,399,335
텔콘RF제약 (200230) 3,635 95 2.68 3,605 3,685 3,450 12,287 43,967,370
아티스트스튜디오 (200350) 18,450 -110 -.59 18,390 18,590 16,980 207,378 3,730,574,080
에이팩트 (200470) 2,170 50 2.36 2,120 2,225 2,120 68,721 149,666,790
휴메딕스 (200670) 53,600 100 .19 53,200 54,800 53,100 75,164 4,048,301,050
에이디테크놀로지 (200710) 15,370 680 4.63 15,000 15,610 15,000 81,288 1,245,554,165
비씨월드제약 (200780) 4,690 -20 -.42 4,660 4,740 4,660 2,985 14,022,344
미투온 (201490) 1,885 8 .43 1,880 1,897 1,861 52,746 99,426,386
에이비온 (203400) 5,320 220 4.31 5,120 5,540 5,120 186,231 1,000,617,650
유니온바이오메트릭스 (203450) 3,060 -5 -.16 3,070 3,120 3,000 49,182 150,116,355
드림시큐리티 (203650) 3,570 70 2 3,475 3,575 3,475 171,616 607,264,071
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,720 -15 -.55 2,740 2,775 2,675 246,206 667,000,780
제이앤티씨 (204270) 16,940 240 1.44 17,050 17,170 16,830 134,565 2,281,179,530
티쓰리 (204610) 2,005 57 2.93 1,951 2,040 1,951 677,413 1,364,787,274
글로벌텍스프리 (204620) 6,080 0 0 6,150 6,210 5,960 736,437 4,459,253,785
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,296 -24 -1.82 1,331 1,342 1,290 347,934 455,101,542
엑셈 (205100) 2,155 105 5.12 2,075 2,175 2,050 1,160,754 2,478,579,556
휴마시스 (205470) 1,614 -66 -3.93 1,682 1,686 1,602 3,018,786 4,909,919,859
넥써쓰 (205500) 2,475 -20 -.8 2,500 2,590 2,415 424,258 1,061,966,461
베노티앤알 (206400) 1,790 -31 -1.7 1,821 1,840 1,770 172,315 308,260,003
덱스터 (206560) 7,350 100 1.38 7,260 7,440 7,260 50,513 371,629,815
바디텍메드 (206640) 15,890 -80 -.5 16,120 16,120 15,610 107,843 1,714,242,025
유바이오로직스 (206650) 13,090 300 2.35 13,000 13,260 12,820 247,463 3,229,038,855
미스터블루 (207760) 1,600 23 1.46 1,582 1,790 1,564 27,570,405 46,043,599,786
정다운 (208140) 2,730 25 .92 2,725 2,745 2,705 277,747 756,453,382
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,620 30 1.16 2,615 2,675 2,600 8,148 21,475,360
셀바스헬스케어 (208370) 4,830 200 4.32 4,715 4,870 4,655 369,953 1,772,151,096
썸에이지 (208640) 282 4 1.44 278 285 274 206,382 57,674,606
포톤 (208710) 2,435 -5 -.2 2,400 2,500 2,400 61,136 149,651,255
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 7,800 -40 -.51 7,960 7,960 7,730 84,135 657,811,815
캔버스엔 (210120) 4,805 -40 -.83 5,030 5,050 4,380 465,393 2,173,071,497
인카금융서비스 (211050) 11,880 580 5.13 11,560 12,280 11,220 509,346 6,086,094,365
AP위성 (211270) 12,960 210 1.65 12,950 13,000 12,810 90,599 1,171,207,635
네오오토 (212560) 8,140 340 4.36 7,800 8,160 7,800 17,719 142,103,535
아이에스티이 (212710) 9,380 360 3.99 9,230 9,520 9,180 114,387 1,071,912,745
덕산네오룩스 (213420) 35,450 -1850 -4.96 38,100 39,050 34,950 458,487 16,997,003,050
클래시스 (214150) 59,000 1000 1.72 58,900 59,300 58,000 259,736 15,277,483,900
헥토이노베이션 (214180) 13,400 220 1.67 13,200 13,430 13,180 70,289 934,733,010
라파스 (214260) 18,020 -530 -2.86 18,470 18,470 17,480 51,480 917,370,025
FSN (214270) 1,980 80 4.21 1,906 1,987 1,872 288,577 563,460,626
케어젠 (214370) 34,700 2500 7.76 33,000 36,250 32,500 182,555 6,367,297,925
아이쓰리시스템 (214430) 82,900 -100 -.12 83,100 84,100 81,300 42,486 3,499,251,350
파마리서치 (214450) 480,000 6500 1.37 486,500 499,000 479,000 93,024 45,367,829,500
더바이오메드 (214610) 6,150 -390 -5.96 6,540 6,540 6,000 135,963 839,112,380
디알텍 (214680) 1,907 82 4.49 1,840 1,918 1,840 366,585 691,514,429
골프존 (215000) 66,200 800 1.22 65,800 66,600 65,500 16,185 1,070,827,750
솔디펜스 (215090) 909 15 1.68 895 965 895 1,594,134 1,478,274,620
로보로보 (215100) 4,790 145 3.12 4,745 4,830 4,690 574,523 2,743,913,975
메가스터디교육 (215200) 52,800 -200 -.38 54,000 54,000 52,000 24,669 1,305,698,650
우리산업 (215360) 9,590 100 1.05 9,500 9,700 9,500 10,200 98,239,025
우정바이오 (215380) 1,651 -69 -4.01 1,720 1,720 1,624 133,497 221,749,172
토박스코리아 (215480) 2,460 55 2.29 2,415 2,470 2,385 37,905 91,945,825
신라젠 (215600) 3,330 45 1.37 3,250 3,345 3,250 492,420 1,626,149,872
이노인스트루먼트 (215790) 464 6 1.31 472 472 458 35,130 16,269,405
인크로스 (216050) 7,680 10 .13 7,670 7,710 7,600 39,821 305,121,210
제테마 (216080) 6,870 60 .88 6,870 6,960 6,800 64,967 444,878,220
제너셈 (217190) 6,930 150 2.21 6,730 6,980 6,730 35,949 248,125,575
넵튠 (217270) 6,850 10 .15 6,850 6,960 6,800 98,334 675,888,905
싸이토젠 (217330) 3,750 -5 -.13 3,755 3,805 3,645 80,482 299,160,910
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,703 5 .29 1,713 1,713 1,698 31,106 52,984,048
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,065 5 .24 2,050 2,090 2,030 103,082 211,393,250
원익피앤이 (217820) 2,730 30 1.11 2,700 2,825 2,680 110,308 303,048,646
미래생명자원 (218150) 3,650 45 1.25 3,620 3,650 3,595 62,159 226,146,464
RFHIC (218410) 21,800 900 4.31 21,550 22,450 21,550 519,783 11,385,905,125
타이거일렉 (219130) 13,210 800 6.45 12,540 13,315 12,500 17,439 226,052,985
링크제니시스 (219420) 5,130 120 2.4 5,000 5,200 5,000 58,034 296,109,410
디와이디 (219550) 530 -27 -4.85 540 553 524 887,166 473,010,797
한국비티비 (219750) 1,311 12 .92 1,297 1,371 1,226 953,367 1,231,237,998
퓨쳐켐 (220100) 17,080 0 0 17,070 17,280 16,850 107,741 1,836,685,240
핸디소프트 (220180) 2,420 35 1.47 2,440 2,440 2,395 3,309 8,013,620
켐트로스 (220260) 4,705 50 1.07 4,690 4,790 4,620 278,391 1,304,751,267
유투바이오 (221800) 3,240 -45 -1.37 3,320 3,320 3,235 64,523 209,707,733
하이즈항공 (221840) 1,826 27 1.5 1,799 1,845 1,799 24,399 44,235,443
케이디켐 (221980) 11,200 20 .18 11,200 11,220 11,180 2,151 24,090,860
코스맥스엔비티 (222040) 5,880 140 2.44 5,740 5,960 5,600 221,749 1,294,410,555
씨아이에스 (222080) 7,290 120 1.67 7,250 7,370 7,200 274,556 1,997,859,355
팬젠 (222110) 6,320 -100 -1.56 6,420 6,490 6,290 13,123 84,025,470
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 866 -6 -.69 865 881 843 80,751 69,476,678
심텍 (222800) 18,070 180 1.01 18,360 18,530 18,040 225,588 4,139,527,970
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,540 40 1.14 3,495 3,540 3,495 14,067 49,308,330
드림씨아이에스 (223250) 3,200 180 5.96 3,025 3,225 3,025 135,802 427,896,125
딥마인드 (223310) 2,835 -55 -1.9 2,900 2,920 2,815 42,285 120,818,246
더코디 (224060) 3,405 -105 -2.99 3,510 3,590 3,405 4,284 14,982,881
에이텍모빌리티 (224110) 11,380 -950 -7.7 12,510 12,780 11,300 230,191 2,659,670,845
LK삼양 (225190) 2,940 -90 -2.97 2,980 3,185 2,860 7,815,958 23,360,111,109
제놀루션 (225220) 2,500 5 .2 2,500 2,510 2,465 49,043 121,969,245
케이엠제약 (225430) 618 21 3.52 597 640 597 155,842 95,951,613
보광산업 (225530) 3,930 20 .51 4,000 4,000 3,855 32,840 128,692,615
넥슨게임즈 (225570) 13,730 290 2.16 13,620 14,000 13,620 352,095 4,853,856,910
패션플랫폼 (225590) 939 -3 -.32 946 952 933 62,894 59,294,843
신테카바이오 (226330) 7,500 160 2.18 7,550 7,600 7,370 111,638 834,593,050
본느 (226340) 929 -12 -1.28 941 949 910 301,949 277,820,305
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,740 -150 -2.18 6,830 7,100 6,600 283,219 1,912,634,770
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 11,320 260 2.35 11,020 11,490 10,850 245,784 2,752,868,370
올릭스 (226950) 51,700 -4900 -8.66 54,500 54,800 49,100 890,819 46,650,089,900
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,096 29 2.72 1,057 1,099 1,039 186,359 199,876,825
엔투텍 (227950) 387 1 .26 388 393 386 45,835 17,793,583
동양파일 (228340) 1,864 31 1.69 1,830 1,878 1,825 29,535 54,995,396
레이 (228670) 8,250 100 1.23 8,110 8,410 8,110 68,561 568,988,415
지노믹트리 (228760) 13,150 -140 -1.05 13,350 13,470 13,150 68,527 909,274,820
레이언스 (228850) 6,780 0 0 6,720 6,810 6,720 4,666 31,560,415
젠큐릭스 (229000) 1,663 -24 -1.42 1,698 1,701 1,659 37,389 62,667,479
에치에프알 (230240) 19,160 -780 -3.91 19,940 20,400 19,120 96,080 1,877,647,270
에코마케팅 (230360) 8,450 160 1.93 8,330 8,510 8,300 60,812 513,592,920
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,930 280 2.9 9,810 10,060 9,810 372,881 3,712,200,660
라온테크 (232680) 7,800 240 3.17 7,650 7,800 7,600 35,994 278,248,690
아이티센피엔에스 (232830) 2,185 95 4.55 2,180 2,220 2,070 83,931 182,392,680
폴라리스세원 (234100) 1,038 12 1.17 1,023 1,040 1,023 72,406 74,747,509
에스트래픽 (234300) 4,065 105 2.65 3,960 4,095 3,940 168,752 681,452,451
헥토파이낸셜 (234340) 14,240 790 5.87 13,590 14,390 13,530 60,103 843,413,780
녹십자웰빙 (234690) 10,000 -120 -1.19 10,400 10,500 9,900 332,492 3,384,427,070
자이글 (234920) 4,460 -195 -4.19 4,720 4,725 4,410 240,442 1,095,147,346
메드팩토 (235980) 3,635 -80 -2.15 3,720 3,790 3,635 113,980 419,281,421
슈프리마 (236200) 36,750 100 .27 36,900 37,200 36,350 39,520 1,454,896,600
엔비티 (236810) 2,840 40 1.43 2,835 2,875 2,790 161,299 456,854,505
에스티팜 (237690) 78,200 -1300 -1.64 81,000 81,100 77,300 117,125 9,166,307,350
피앤씨테크 (237750) 4,515 70 1.57 4,445 4,570 4,425 39,559 177,882,442
플레이디 (237820) 5,260 110 2.14 5,140 5,260 5,090 33,623 174,007,930
클리오 (237880) 16,200 250 1.57 16,060 16,240 15,990 122,004 1,969,366,170
앤디포스 (238090) 2,185 70 3.31 2,115 2,210 2,105 73,961 160,429,270
얼라인드 (238120) 3,160 40 1.28 3,145 3,185 3,130 15,822 49,942,785
비피도 (238200) 3,365 25 .75 3,310 3,375 3,300 5,839 19,482,375
힘스 (238490) 3,385 55 1.65 3,340 3,415 3,330 7,391 24,942,020
이스트에이드 (239340) 2,755 230 9.11 2,650 2,990 2,460 15,386,747 43,243,487,457
에이치엘사이언스 (239610) 12,130 50 .41 12,120 12,160 12,050 1,535 18,553,600
피엔에이치테크 (239890) 5,340 100 1.91 5,210 5,360 5,210 22,870 121,395,925
동방메디컬 (240550) 11,280 110 .98 11,250 11,540 11,130 878,986 9,910,563,600
유진테크놀로지 (240600) 4,285 85 2.02 4,180 4,285 4,180 10,275 43,587,470
원익IPS (240810) 23,250 400 1.75 23,350 23,750 23,100 207,538 4,835,151,850
DSC인베스트먼트 (241520) 7,290 300 4.29 7,450 7,550 6,900 6,662,959 48,127,471,690
유니테크노 (241690) 3,020 30 1 3,020 3,050 2,985 45,477 137,491,220
코스메카코리아 (241710) 52,200 -700 -1.32 53,400 53,500 51,800 107,547 5,660,525,250
메카로 (241770) 11,950 260 2.22 11,930 12,060 11,570 12,683 150,039,315
티이엠씨씨엔에스 (241790) 6,140 190 3.19 5,960 6,270 5,960 40,627 250,132,200
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 11,110 -120 -1.07 11,500 11,530 10,800 97,250 1,078,610,620
나무기술 (242040) 1,726 26 1.53 1,692 1,740 1,600 282,179 483,263,821
휴온스 (243070) 28,600 400 1.42 28,200 28,800 28,200 14,554 415,293,850
신흥에스이씨 (243840) 4,080 40 .99 4,040 4,130 4,040 59,094 240,506,135
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,866 -16 -.85 1,876 1,908 1,850 265,011 495,749,325
TS인베스트먼트 (246690) 1,624 -63 -3.73 1,743 1,743 1,598 1,740,798 2,834,916,583
티앤알바이오팹 (246710) 4,895 110 2.3 4,800 4,985 4,800 61,154 298,672,413
아스타 (246720) 4,375 30 .69 4,305 4,375 4,300 2,861 12,439,510
SCL사이언스 (246960) 8,510 10 .12 8,500 8,660 8,190 66,837 563,354,100
에코프로비엠 (247540) 91,700 2700 3.03 90,700 94,200 90,100 445,175 41,068,790,550
나노씨엠에스 (247660) 5,580 20 .36 5,560 5,660 5,400 9,929 54,798,560
보라티알 (250000) 10,120 120 1.2 10,130 10,310 9,990 37,831 384,179,015
모비스 (250060) 2,420 70 2.98 2,350 2,430 2,350 120,889 291,162,505
예선테크 (250930) 520 -5 -.95 525 539 495 131,584 67,395,848
바이오에프디엔씨 (251120) 17,820 960 5.69 16,860 17,850 16,860 81,904 1,433,442,370
와이엠티 (251370) 10,450 1310 14.33 9,500 10,500 9,410 338,779 3,423,749,410
브이원텍 (251630) 5,370 170 3.27 5,160 5,380 5,160 145,342 768,489,580
펌텍코리아 (251970) 56,200 -300 -.53 57,400 57,700 55,600 54,538 3,059,920,000
세화피앤씨 (252500) 806 3 .37 803 814 798 64,605 52,128,742
샘씨엔에스 (252990) 4,735 200 4.41 4,605 4,765 4,595 90,727 426,601,051
스튜디오드래곤 (253450) 49,700 1500 3.11 49,950 50,400 49,100 212,649 10,599,520,650
네오셈 (253590) 9,460 160 1.72 9,480 9,610 9,430 194,987 1,855,946,465
수젠텍 (253840) 7,890 -380 -4.59 8,100 8,180 7,760 807,374 6,397,485,905
자비스 (254120) 1,486 -44 -2.88 1,551 1,551 1,471 156,444 237,114,153
미래반도체 (254490) 14,530 270 1.89 14,450 14,730 14,430 66,601 968,753,090
SG (255220) 2,275 -65 -2.78 2,310 2,315 2,235 563,265 1,279,405,711
야스 (255440) 6,740 130 1.97 6,620 6,800 6,610 13,144 87,684,110
한독크린텍 (256150) 6,100 10 .16 6,090 6,150 6,050 7,720 47,095,490
포인트엔지니어링 (256630) 1,160 -9 -.77 1,169 1,176 1,154 30,519 35,422,368
한국비엔씨 (256840) 5,440 -450 -7.64 5,760 5,760 5,410 2,618,511 14,505,986,980
킵스파마 (256940) 18,330 1940 11.84 16,320 18,690 15,510 895,288 15,433,720,275
피엔티엠에스 (257370) 2,870 15 .53 2,885 2,885 2,825 20,687 59,218,051
실리콘투 (257720) 51,800 -100 -.19 51,100 52,300 50,500 1,008,976 51,859,683,800
케일럼 (258610) 1,771 16 .91 1,755 1,800 1,736 42,338 74,716,937
소프트캠프 (258790) 1,105 -37 -3.24 1,145 1,192 1,079 313,914 350,810,209
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,880 50 .64 7,840 7,970 7,800 26,372 207,703,460
알리코제약 (260660) 4,280 25 .59 4,255 4,295 4,220 47,513 202,451,325
씨티케이 (260930) 4,470 125 2.88 4,385 4,480 4,350 53,138 236,028,400
에스앤디 (260970) 97,500 6300 6.91 91,400 97,700 91,400 112,567 10,761,839,200
덴티스 (261200) 6,820 110 1.64 6,720 6,830 6,720 36,236 246,207,235
차백신연구소 (261780) 3,130 -15 -.48 3,145 3,290 3,080 35,733 112,195,055
에이프로 (262260) 6,020 0 0 5,980 6,180 5,980 59,457 361,034,880
아이퀘스트 (262840) 2,275 55 2.48 2,220 2,275 2,210 36,045 80,817,737
디케이앤디 (263020) 2,940 15 .51 2,900 2,960 2,900 38,063 111,297,825
유틸렉스 (263050) 1,372 -6 -.44 1,378 1,438 1,371 95,796 132,931,910
덕우전자 (263600) 4,680 90 1.96 4,590 4,755 4,590 22,956 107,989,845
디알젬 (263690) 5,470 80 1.48 5,390 5,500 5,370 13,982 76,327,120
케어랩스 (263700) 3,190 75 2.41 3,120 3,190 3,050 93,024 292,031,248
디앤씨미디어 (263720) 17,030 830 5.12 17,320 17,330 16,750 99,721 1,698,414,965
펄어비스 (263750) 38,500 100 .26 38,700 38,700 38,025 153,618 5,894,994,450
유에스티 (263770) 2,020 23 1.15 2,005 2,030 1,999 18,632 37,440,954
데이타솔루션 (263800) 4,815 190 4.11 4,705 4,815 4,650 104,421 496,369,995
상신전자 (263810) 2,980 -15 -.5 2,995 3,010 2,965 73,113 217,563,401
지니언스 (263860) 18,170 550 3.12 17,620 18,240 17,440 71,954 1,272,525,395
휴엠앤씨 (263920) 909 -4 -.44 915 919 907 39,681 36,177,691
유비쿼스 (264450) 7,800 60 .78 7,790 7,900 7,710 27,545 214,584,490
씨앤지하이테크 (264660) 13,020 80 .62 12,960 13,200 12,960 63,235 825,628,520
이랜시스 (264850) 4,985 190 3.96 4,870 5,040 4,865 297,038 1,477,153,655
AP시스템 (265520) 16,940 430 2.6 16,730 16,940 16,600 47,701 803,578,980
영화테크 (265560) 8,060 -60 -.74 8,080 8,130 7,970 19,225 154,410,105
엔에프씨 (265740) 7,740 440 6.03 7,300 7,760 7,270 74,939 558,257,490
나인테크 (267320) 3,685 65 1.8 3,625 3,800 3,570 4,531,518 16,730,527,226
배럴 (267790) 4,400 65 1.5 4,345 4,400 4,335 20,140 87,492,735
매일유업 (267980) 38,700 1650 4.45 37,900 38,800 37,350 21,865 839,995,925
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,210 35 2.98 1,178 1,210 1,169 918,759 1,095,146,869
에브리봇 (270660) 17,220 400 2.38 16,990 17,350 16,950 169,790 2,911,490,120
뉴트리 (270870) 5,380 70 1.32 5,290 5,400 5,290 5,014 26,954,690
팸텍 (271830) 1,603 -17 -1.05 1,621 1,630 1,578 96,240 152,848,965
케이엔제이 (272110) 17,080 730 4.46 16,360 17,200 16,360 36,284 616,910,360
이녹스첨단소재 (272290) 22,250 600 2.77 22,100 22,550 22,000 90,288 2,015,158,825
와이즈버즈 (273060) 1,052 6 .57 1,034 1,053 1,029 279,874 291,592,507
와이엠텍 (273640) 10,430 280 2.76 10,410 10,480 10,180 14,559 150,634,745
켄코아에어로스페이스 (274090) 12,940 340 2.7 12,770 12,980 12,620 105,547 1,357,844,150
이노시뮬레이션 (274400) 4,695 295 6.7 4,410 4,790 4,365 106,686 491,919,523
에스에스알 (275630) 3,055 -40 -1.29 3,065 3,140 3,045 5,524 16,943,145
스코넥 (276040) 4,835 -105 -2.13 4,935 5,000 4,815 111,788 550,438,335
한울앤제주 (276730) 2,645 -10 -.38 2,700 2,755 2,600 131,988 355,610,472
린드먼아시아 (277070) 5,060 180 3.69 4,880 5,100 4,815 62,805 311,912,945
인산가 (277410) 1,276 24 1.92 1,252 1,280 1,252 75,208 95,614,721
레인보우로보틱스 (277810) 286,000 17000 6.32 272,500 290,000 272,000 283,708 80,470,172,500
티에스아이 (277880) 5,270 40 .76 5,250 5,370 5,200 67,188 354,201,130
천보 (278280) 36,650 850 2.37 36,900 37,800 36,400 24,391 903,657,850
HLB바이오스텝 (278650) 1,542 -13 -.84 1,554 1,573 1,538 138,277 214,636,084
미디어젠 (279600) 10,420 -730 -6.55 11,150 11,320 10,310 42,399 451,017,810
레이크머티리얼즈 (281740) 12,550 470 3.89 12,250 12,870 12,250 318,138 4,007,381,820
금양그린파워 (282720) 11,000 140 1.29 11,440 11,440 10,800 118,256 1,304,001,305
코윈테크 (282880) 12,240 120 .99 12,190 12,350 12,150 21,851 267,698,855
카이노스메드 (284620) 1,227 37 3.11 1,200 1,247 1,169 72,222 86,136,344
노바텍 (285490) 17,680 0 0 17,680 17,730 16,660 120,675 2,078,038,165
진영 (285800) 2,330 10 .43 2,350 2,350 2,300 89,839 208,497,125
나노실리칸첨단소재 (286750) 2,540 -50 -1.93 2,605 2,690 2,530 171,915 444,491,456
인투셀 (287840) 39,100 -3750 -8.75 41,550 41,800 38,800 772,909 30,844,641,050
브릿지바이오테라퓨틱스 (288330) 734 0 0 727 750 727 1,604,465 1,187,135,321
에스퓨얼셀 (288620) 11,610 -30 -.26 12,220 12,340 11,610 108,792 1,286,874,465
모아데이타 (288980) 1,195 36 3.11 1,161 1,200 1,159 162,813 192,282,671
아이스크림에듀 (289010) 2,055 15 .74 2,040 2,080 2,030 229,811 471,838,841
SV인베스트먼트 (289080) 1,605 76 4.97 1,538 1,607 1,533 337,967 530,787,086
자이언트스텝 (289220) 6,870 60 .88 6,810 6,950 6,730 42,856 294,245,940
웨이비스 (289930) 9,350 150 1.63 9,200 9,400 9,100 154,376 1,429,574,450
트윔 (290090) 7,920 10 .13 7,950 8,100 7,780 5,744 45,840,940
DH오토리드 (290120) 3,075 -25 -.81 3,140 3,185 2,905 515,549 1,567,525,044
휴네시온 (290270) 3,510 30 .86 3,480 3,550 3,470 23,732 83,101,001
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,805 -8 -.44 1,813 1,813 1,780 5,141 9,273,968
디케이티 (290550) 6,570 70 1.08 6,580 6,590 6,500 26,572 174,159,250
신시웨이 (290560) 6,530 10 .15 6,520 6,550 6,450 6,153 39,926,465
엘앤씨바이오 (290650) 28,000 300 1.08 28,000 29,300 27,650 268,531 7,627,854,275
네오펙트 (290660) 887 0 0 886 889 872 18,966 16,718,006
대보마그네틱 (290670) 21,550 -800 -3.58 22,450 22,700 21,300 504,890 11,011,581,950
소룩스 (290690) 4,085 -285 -6.52 4,345 4,345 4,070 489,687 2,039,028,621
푸드나무 (290720) 2,290 10 .44 2,280 2,330 2,150 25,235 57,508,760
액트로 (290740) 5,100 10 .2 5,090 5,240 5,070 8,719 44,576,510
엔피 (291230) 1,704 14 .83 1,691 1,709 1,691 68,377 116,023,192
압타머사이언스 (291650) 1,201 -16 -1.31 1,205 1,217 1,196 214,259 257,578,249
핀텔 (291810) 2,125 -40 -1.85 2,055 2,190 2,055 22,924 49,231,900
카카오게임즈 (293490) 16,350 -330 -1.98 17,080 17,140 16,330 428,987 7,141,260,310
나우IB (293580) 1,496 -23 -1.51 1,560 1,575 1,454 3,716,167 5,598,808,319
압타바이오 (293780) 7,980 -130 -1.6 8,240 8,240 7,940 56,306 450,712,445
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,350 265 6.49 4,090 4,990 4,085 684,669 3,147,808,376
쿠콘 (294570) 27,500 5400 24.43 24,500 28,650 22,450 2,692,116 70,872,785,800
서남 (294630) 2,815 55 1.99 2,770 2,835 2,760 148,547 414,088,424
에이치브이엠 (295310) 25,250 150 .6 25,050 25,750 25,000 90,124 2,283,513,700
이노룰스 (296640) 7,600 710 10.3 6,900 7,610 6,890 49,469 362,985,325
씨에스베어링 (297090) 7,660 -10 -.13 7,840 7,990 7,500 456,090 3,527,328,565
알로이스 (297570) 935 15 1.63 920 943 920 50,783 47,266,608
HB솔루션 (297890) 2,405 25 1.05 2,405 2,450 2,390 155,152 376,001,155
에스씨엠생명과학 (298060) 831 -12 -1.42 841 848 817 104,095 86,960,690
에이비엘바이오 (298380) 76,400 -4300 -5.33 79,400 79,600 74,300 1,223,510 93,872,084,200
더네이쳐홀딩스 (298540) 11,530 240 2.13 11,310 11,660 11,280 53,854 619,954,075
슈어소프트테크 (298830) 5,250 40 .77 5,240 5,280 5,150 214,045 1,117,046,005
하나기술 (299030) 23,450 150 .64 23,450 24,350 23,300 43,505 1,028,995,050
더블유에스아이 (299170) 1,952 0 0 1,953 1,959 1,920 158,073 306,249,673
셀리드 (299660) 7,260 -590 -7.52 7,630 7,990 7,090 2,143,111 16,143,054,430
위지윅스튜디오 (299900) 1,340 48 3.72 1,295 1,345 1,295 469,377 624,520,128
플리토 (300080) 23,300 1100 4.95 22,900 23,500 21,850 198,708 4,545,564,050
라온피플 (300120) 4,525 270 6.35 4,265 4,635 4,265 123,032 554,547,564
바이브컴퍼니 (301300) 5,540 360 6.95 5,330 5,650 5,210 283,162 1,545,738,295
이노메트리 (302430) 8,500 160 1.92 8,350 8,500 8,320 36,172 303,643,170
리메드 (302550) 3,475 -25 -.71 3,500 3,515 3,350 65,240 225,622,270
지니틱스 (303030) 998 -2 -.2 1,013 1,013 988 67,242 66,960,442
프로티아 (303360) 3,215 -30 -.92 3,270 3,290 3,200 19,317 62,190,280
이노뎁 (303530) 6,860 90 1.33 6,720 6,880 6,720 13,126 89,796,460
동국생명과학 (303810) 9,090 0 0 9,110 9,190 9,020 54,972 498,221,020
솔트룩스 (304100) 42,500 7650 21.95 39,950 43,150 36,300 4,273,367 173,537,150,050
에스바이오메딕스 (304360) 19,540 490 2.57 19,060 19,560 18,890 66,477 1,282,617,855
피플바이오 (304840) 2,590 -55 -2.08 2,620 2,660 2,580 106,643 277,675,533
마이크로디지탈 (305090) 8,900 -270 -2.94 9,010 9,110 8,780 104,242 929,351,630
에스제이그룹 (306040) 4,110 95 2.37 4,050 4,180 3,990 24,941 101,598,572
네온테크 (306620) 2,375 80 3.49 2,330 2,415 2,330 397,188 943,909,661
아이엘 (307180) 2,770 -15 -.54 2,785 2,860 2,755 52,744 146,215,660
원바이오젠 (307280) 5,800 20 .35 5,780 5,860 5,760 17,188 99,547,300
국전약품 (307750) 4,100 -335 -7.55 4,315 4,340 4,055 1,677,736 6,938,750,291
비투엔 (307870) 1,050 13 1.25 1,050 1,050 1,032 85,236 88,627,086
컴퍼니케이 (307930) 5,970 210 3.65 5,760 6,050 5,750 178,382 1,055,828,955
바이젠셀 (308080) 2,955 -40 -1.34 2,995 3,040 2,830 33,425 98,835,964
형지글로벌 (308100) 3,265 -575 -14.97 4,300 4,415 3,115 2,493,309 8,688,551,903
셀비온 (308430) 18,330 1070 6.2 17,850 18,480 17,630 135,650 2,452,951,780
오하임앤컴퍼니 (309930) 3,385 255 8.15 3,130 3,420 3,050 360,360 1,180,690,625
LB인베스트먼트 (309960) 5,400 790 17.14 4,710 5,400 4,530 1,377,860 7,007,688,882
애니플러스 (310200) 3,700 75 2.07 3,670 3,745 3,620 373,173 1,373,412,815
보로노이 (310210) 102,700 -1000 -.96 102,900 105,400 99,500 111,038 11,355,984,400
디와이씨 (310870) 1,594 4 .25 1,590 1,616 1,586 91,594 145,368,029
지오엘리먼트 (311320) 6,800 210 3.19 6,790 6,800 6,650 13,911 93,909,810
네오크레마 (311390) 6,330 0 0 6,270 6,350 6,110 24,706 154,299,125
CJ 바이오사이언스 (311690) 10,030 -60 -.59 10,190 10,190 9,950 7,614 76,232,765
에이에프더블류 (312610) 1,289 -24 -1.83 1,313 1,313 1,289 8,950 11,644,124
캐리 (313760) 4,990 -70 -1.38 5,310 5,350 4,950 34,665 174,486,200
지놈앤컴퍼니 (314130) 2,805 -105 -3.61 2,920 2,950 2,760 94,181 266,881,579
알피바이오 (314140) 5,830 -20 -.34 5,850 5,850 5,770 9,868 57,292,950
바이오다인 (314930) 15,890 -400 -2.46 16,150 16,250 15,500 99,472 1,576,331,550
딥노이드 (315640) 6,500 270 4.33 6,320 6,550 6,270 138,731 893,578,100
라닉스 (317120) 2,420 -30 -1.22 2,450 2,550 2,355 67,796 163,181,226
TS트릴리온 (317240) 239 -1 -.42 243 243 236 836,407 199,002,986
덕산테코피아 (317330) 18,070 300 1.69 18,000 18,730 17,950 110,330 2,020,820,465
캐리소프트 (317530) 4,520 -80 -1.74 4,600 4,630 4,350 28,379 128,012,715
퀀타매트릭스 (317690) 3,610 -90 -2.43 3,680 3,690 3,590 57,440 207,610,645
엑스페릭스 (317770) 4,105 -225 -5.2 4,500 4,515 4,075 3,341,246 14,124,389,143
에스피시스템스 (317830) 7,720 220 2.93 7,500 7,810 7,500 67,796 522,206,965
대모 (317850) 7,720 0 0 7,670 7,740 7,570 27,972 213,897,955
엔바이오니아 (317870) 16,980 50 .3 16,750 17,670 16,750 12,669 215,595,030
KBG (318000) 4,555 70 1.56 4,495 4,555 4,435 9,090 40,822,325
팜스빌 (318010) 3,805 130 3.54 3,645 3,855 3,645 27,200 102,235,850
포인트모바일 (318020) 4,250 65 1.55 4,185 4,275 4,145 52,620 222,788,245
셀바이오휴먼텍 (318160) 6,660 230 3.58 6,550 7,060 6,450 284,180 1,922,093,390
비비씨 (318410) 8,640 150 1.77 8,490 8,650 8,480 9,369 80,538,810
현대무벡스 (319400) 4,090 235 6.1 3,940 4,185 3,935 606,109 2,479,008,392
피에스케이 (319660) 18,960 570 3.1 18,740 19,250 18,710 206,776 3,934,674,870
한울반도체 (320000) 2,765 40 1.47 2,730 2,825 2,720 148,826 409,764,761
프로이천 (321260) 2,195 0 0 2,200 2,220 2,170 60,529 132,691,210
센서뷰 (321370) 1,218 0 0 1,218 1,229 1,204 157,325 191,319,961
티움바이오 (321550) 6,330 -60 -.94 6,480 6,600 6,110 194,445 1,239,243,630
아티스트컴퍼니 (321820) 12,810 -190 -1.46 12,870 13,020 12,510 117,156 1,492,300,545
LS티라유텍 (322180) 5,350 120 2.29 5,240 5,410 5,220 54,226 289,390,435
오로스테크놀로지 (322310) 21,000 300 1.45 21,000 21,650 20,900 23,784 504,498,950
제이엘케이 (322510) 6,430 230 3.71 6,310 6,510 6,280 56,473 361,891,695
코퍼스코리아 (322780) 1,040 -28 -2.62 1,090 1,090 1,036 47,127 49,567,115
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 22,600 1450 6.86 21,400 22,600 21,300 235,878 5,222,573,675
다원넥스뷰 (323350) 6,840 100 1.48 6,740 6,870 6,680 38,789 262,675,885
박셀바이오 (323990) 9,790 50 .51 10,000 10,000 9,600 97,389 955,679,945
RF머트리얼즈 (327260) 6,000 250 4.35 5,790 6,140 5,750 49,930 295,894,890
루닛 (328130) 48,350 1350 2.87 48,000 49,000 47,950 257,771 12,500,146,575
솔트웨어 (328380) 1,125 -7 -.62 1,141 1,152 1,100 216,200 243,313,319
위더스제약 (330350) 7,870 -10 -.13 7,900 8,170 7,620 608,623 4,837,883,275
스톤브릿지벤처스 (330730) 4,650 405 9.54 4,290 4,655 4,290 544,148 2,455,828,155
네패스아크 (330860) 10,660 410 4 10,270 10,660 10,270 23,285 244,768,220
포커스에이아이 (331380) 1,692 -4 -.24 1,759 1,849 1,641 117,067 202,182,884
밸로프 (331520) 587 4 .69 576 589 567 666,241 385,931,439
셀레믹스 (331920) 3,220 -55 -1.68 3,275 3,285 3,165 18,276 58,604,406
누보 (332290) 1,276 107 9.15 1,195 1,314 1,170 776,948 963,074,226
아이디피 (332370) 4,830 100 2.11 4,685 4,845 4,685 21,015 100,629,255
PS일렉트로닉스 (332570) 3,115 30 .97 3,090 3,170 3,050 608,283 1,888,477,455
모코엠시스 (333050) 1,504 74 5.17 1,440 1,528 1,412 382,827 565,604,174
일승 (333430) 4,700 0 0 4,710 4,750 4,605 341,421 1,595,992,314
엔시스 (333620) 7,070 90 1.29 6,990 7,070 6,920 11,356 79,398,450
프레스티지바이오로직스 (334970) 3,870 5 .13 3,875 3,890 3,815 51,592 197,975,515
프리시젼바이오 (335810) 2,630 30 1.15 2,600 2,640 2,585 10,447 27,310,883
윙스풋 (335870) 2,375 40 1.71 2,430 2,500 2,320 56,274 134,574,500
비올 (335890) 10,150 -550 -5.14 10,720 10,780 9,770 1,434,134 14,499,480,950
웨이버스 (336060) 1,240 10 .81 1,247 1,247 1,231 65,730 81,348,275
원텍 (336570) 9,970 -300 -2.92 10,160 10,370 9,910 992,272 10,010,215,440
탑런토탈솔루션 (336680) 4,950 180 3.77 4,815 4,950 4,775 48,923 237,270,021
젝시믹스 (337930) 5,900 70 1.2 5,850 5,940 5,810 80,259 472,600,005
뷰노 (338220) 18,330 1130 6.57 17,650 18,600 17,500 104,785 1,893,610,200
와이바이오로직스 (338840) 9,020 -580 -6.04 9,420 9,610 8,960 272,646 2,526,127,475
아이비김영 (339950) 2,175 50 2.35 2,170 2,175 2,050 268,688 570,905,233
다보링크 (340360) 1,588 46 2.98 1,528 1,605 1,521 335,372 524,437,740
세림B&G (340440) 1,393 34 2.5 1,364 1,405 1,329 208,938 287,021,904
티앤엘 (340570) 62,900 0 0 64,000 64,000 62,200 61,383 3,865,623,750
시선AI (340810) 5,170 1190 29.9 4,005 5,170 4,005 3,213,677 15,788,831,051
유일에너테크 (340930) 1,486 -15 -1 1,501 1,501 1,462 286,771 423,007,767
이노진 (344860) 1,921 19 1 1,900 1,937 1,889 74,064 141,909,131
센코 (347000) 2,575 15 .59 2,560 2,605 2,545 447,613 1,152,503,505
스피어 (347700) 9,500 280 3.04 9,220 9,640 8,790 348,127 3,242,110,720
피엔케이피부임상연구센타 (347740) 2,915 190 6.97 2,760 2,940 2,735 513,966 1,478,959,518
핌스 (347770) 1,613 3 .19 1,594 1,632 1,592 18,180 29,262,735
디앤디파마텍 (347850) 82,100 -3500 -4.09 81,700 84,700 78,800 332,798 27,264,825,450
알체라 (347860) 1,946 186 10.57 1,800 1,951 1,782 1,819,470 3,440,663,373
엠투아이 (347890) 5,980 50 .84 5,930 5,990 5,880 9,578 56,988,420
모비릭스 (348030) 4,785 -35 -.73 4,820 4,900 4,720 5,484 26,318,601
큐라티스 (348080) 1,111 -81 -6.8 1,193 1,193 1,080 755,949 837,385,017
고바이오랩 (348150) 4,770 40 .85 4,730 4,800 4,680 30,187 142,573,499
넥스틴 (348210) 52,900 -200 -.38 54,000 55,300 52,500 117,176 6,274,314,100
뉴로메카 (348340) 23,800 700 3.03 23,450 24,050 23,300 43,773 1,040,717,825
위드텍 (348350) 7,810 10 .13 7,880 7,990 7,740 25,802 202,472,400
엔켐 (348370) 67,500 800 1.2 68,200 71,700 66,900 247,734 17,174,333,750
넥사다이내믹스 (351320) 2,460 -65 -2.57 2,540 2,540 2,400 96,272 237,517,386
이삭엔지니어링 (351330) 7,710 130 1.72 7,540 7,740 7,540 49,417 378,630,865
차이커뮤니케이션 (351870) 7,370 70 .96 7,370 7,420 7,240 23,496 172,310,840
스톰테크 (352090) 3,825 105 2.82 3,770 3,880 3,715 180,340 686,774,007
씨앤씨인터내셔널 (352480) 36,350 600 1.68 36,100 37,300 35,650 83,057 3,027,594,525
씨앤투스 (352700) 2,635 10 .38 2,625 2,645 2,590 29,703 77,664,834
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,625 -40 -.86 4,675 4,675 4,620 9,710 45,042,791
인바이오 (352940) 2,595 0 0 2,595 2,610 2,530 17,784 45,760,905
휴럼 (353190) 702 2 .29 698 710 695 47,990 33,787,779
오토앤 (353590) 3,695 40 1.09 3,670 3,745 3,655 10,035 37,198,005
이지바이오 (353810) 5,310 150 2.91 5,190 5,320 5,110 159,176 832,869,700
엔젠바이오 (354200) 2,045 10 .49 2,080 2,080 2,015 180,185 366,700,734
알멕 (354320) 24,350 -500 -2.01 25,150 25,150 24,200 32,524 797,062,900
코스텍시스 (355150) 9,140 390 4.46 8,770 9,450 8,650 301,412 2,751,993,595
크라우드웍스 (355390) 10,310 230 2.28 11,130 11,220 9,170 1,752,419 18,050,436,475
에이텀 (355690) 5,390 120 2.28 5,430 5,430 5,300 7,717 41,258,960
엑스게이트 (356680) 8,100 0 0 8,130 8,210 8,000 239,092 1,931,396,160
티엘비 (356860) 17,590 360 2.09 17,550 17,660 17,470 52,972 931,025,600
싸이버원 (356890) 3,565 90 2.59 3,480 3,600 3,420 36,885 129,596,728
에이치피오 (357230) 2,490 0 0 2,490 2,585 2,475 40,916 102,966,110
석경에이티 (357550) 51,900 1700 3.39 51,000 52,100 50,500 12,114 625,436,800
아모센스 (357580) 7,400 20 .27 7,970 8,050 7,240 1,609,460 12,254,778,070
솔브레인 (357780) 164,000 2800 1.74 164,300 165,800 163,000 19,442 3,203,573,050
SKAI (357880) 2,395 235 10.88 2,220 2,510 2,170 4,106,469 9,799,182,077
지아이이노베이션 (358570) 18,080 -1200 -6.22 19,000 19,030 17,760 1,277,217 23,294,461,900
씨엔알리서치 (359090) 1,013 8 .8 1,005 1,024 1,004 81,932 82,610,961
탑머티리얼 (360070) 25,850 -800 -3 26,800 27,200 25,400 46,356 1,217,349,675
코셈 (360350) 8,260 -80 -.96 8,340 8,570 8,210 20,283 168,713,125
제노코 (361390) 19,200 70 .37 19,180 19,460 18,800 44,513 854,984,885
알비더블유 (361570) 2,650 -20 -.75 2,670 2,695 2,600 84,714 225,428,655
삼영에스앤씨 (361670) 4,305 -45 -1.03 4,345 4,345 4,295 12,910 55,735,120
청담글로벌 (362320) 6,450 330 5.39 6,150 6,500 6,080 325,146 2,062,111,765
드림인사이트 (362990) 2,155 35 1.65 2,105 2,200 2,090 64,275 138,580,992
진시스템 (363250) 9,140 -140 -1.51 9,280 9,290 8,870 53,155 479,261,850
모비데이즈 (363260) 1,711 48 2.89 1,666 1,739 1,666 97,522 166,288,516
에이아이코리아 (364950) 11,300 -410 -3.5 11,800 11,800 11,230 371,920 4,230,052,005
큐라클 (365270) 4,505 25 .56 4,600 4,600 4,450 65,857 296,385,527
에스와이스틸텍 (365330) 5,690 -210 -3.56 5,720 5,740 5,600 301,514 1,712,960,335
성일하이텍 (365340) 32,750 500 1.55 33,000 33,800 32,700 36,885 1,223,502,550
하이딥 (365590) 644 14 2.22 630 650 627 123,431 78,746,476
브이씨 (365900) 3,560 65 1.86 3,525 3,595 3,460 1,681 5,894,760
공구우먼 (366030) 4,180 35 .84 4,120 4,190 4,095 48,264 200,126,253
플래티어 (367000) 4,365 75 1.75 4,290 4,375 4,260 2,815 12,193,735
아이씨에이치 (368600) 2,740 80 3.01 2,665 2,785 2,660 112,339 306,412,475
파이버프로 (368770) 6,830 180 2.71 6,670 6,850 6,610 112,907 761,873,800
오에스피 (368970) 2,970 25 .85 3,020 3,025 2,820 94,498 275,420,752
블리츠웨이엔터테인먼트 (369370) 1,554 358 29.93 1,201 1,554 1,201 2,419,862 3,593,736,459
퓨런티어 (370090) 18,790 -500 -2.59 19,250 19,280 18,600 121,607 2,289,626,655
풍원정밀 (371950) 10,740 160 1.51 10,900 11,070 10,740 18,308 198,797,750
윤성에프앤씨 (372170) 28,500 850 3.07 28,350 28,900 28,050 20,494 584,648,800
큐로셀 (372320) 29,200 -800 -2.67 30,450 30,600 29,150 37,282 1,102,158,625
아이티아이즈 (372800) 6,350 -200 -3.05 6,670 6,870 5,800 102,999 638,900,760
엑셀세라퓨틱스 (373110) 3,335 -10 -.3 3,355 3,440 3,320 62,425 209,258,981
데이원컴퍼니 (373160) 6,830 -10 -.15 6,780 7,000 6,740 59,277 407,019,530
엠아이큐브솔루션 (373170) 8,800 590 7.19 8,160 8,910 8,160 28,536 244,545,825
엑스플러스 (373200) 695 -11 -1.56 706 720 685 597,005 416,460,784
피코그램 (376180) 2,795 -15 -.53 2,800 2,850 2,750 325,154 912,798,313
에이치이엠파마 (376270) 22,800 0 0 22,800 23,000 21,800 35,393 796,217,675
씨유테크 (376290) 3,360 45 1.36 3,295 3,415 3,270 13,238 44,018,176
디어유 (376300) 53,500 800 1.52 53,800 54,500 51,900 267,927 14,213,450,300
로킷헬스케어 (376900) 15,570 -1400 -8.25 16,970 17,340 15,520 998,456 16,145,599,905
노을 (376930) 2,385 30 1.27 2,365 2,395 2,335 235,260 557,948,600
원티드랩 (376980) 5,330 100 1.91 5,400 5,400 5,000 178,684 927,812,765
비트맥스 (377030) 4,470 225 5.3 4,310 4,500 4,125 1,856,444 8,140,671,867
프롬바이오 (377220) 2,310 -40 -1.7 2,395 2,425 2,300 1,179,867 2,769,356,680
이지트로닉스 (377330) 4,830 30 .63 4,800 4,840 4,650 16,026 76,478,465
리파인 (377450) 11,290 300 2.73 10,910 11,350 10,910 24,898 279,548,240
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 25,200 2950 13.26 23,850 26,000 22,750 2,867,018 71,200,883,700
필에너지 (378340) 13,400 160 1.21 13,420 13,570 13,380 34,025 457,937,120
샤페론 (378800) 3,750 25 .67 3,725 3,830 3,560 2,472,553 9,086,286,858
옵티코어 (380540) 1,996 19 .96 1,975 2,100 1,937 411,537 823,959,328
제닉스 (381620) 7,560 230 3.14 7,390 7,590 7,380 35,906 269,134,260
온코크로스 (382150) 13,270 -750 -5.35 13,770 13,990 13,140 874,588 11,788,534,335
지아이텍 (382480) 2,150 20 .94 2,130 2,175 2,130 72,562 155,997,371
지앤비에스 에코 (382800) 3,920 200 5.38 3,830 4,045 3,730 213,746 832,339,572
원준 (382840) 9,260 90 .98 9,180 9,380 9,180 28,230 261,646,440
범한퓨얼셀 (382900) 17,290 70 .41 17,530 17,790 17,150 74,733 1,300,611,445
에코프로에이치엔 (383310) 24,300 400 1.67 24,300 25,000 24,200 103,648 2,549,196,800
디티앤씨알오 (383930) 4,740 -65 -1.35 4,740 5,110 4,510 848,399 4,095,478,890
코어라인소프트 (384470) 6,570 200 3.14 6,470 6,870 6,440 379,276 2,514,693,360
파인메딕스 (387570) 8,300 -30 -.36 8,330 8,450 8,160 145,182 1,202,929,220
지투파워 (388050) 9,080 320 3.65 9,130 9,550 8,920 904,079 8,225,615,680
유일로보틱스 (388720) 79,600 4800 6.42 75,700 80,400 75,700 222,138 17,502,956,550
라이콤 (388790) 2,595 -65 -2.44 2,650 2,675 2,590 98,891 258,280,320
파로스아이바이오 (388870) 6,760 130 1.96 6,750 6,770 6,580 22,906 152,625,450
자람테크놀로지 (389020) 40,650 1500 3.83 39,800 41,050 39,350 43,814 1,771,757,750
지니너스 (389030) 2,320 130 5.94 2,195 2,345 2,155 229,236 514,284,524
포바이포 (389140) 19,640 20 .1 22,200 23,200 19,020 4,440,100 91,289,677,800
대명에너지 (389260) 24,050 250 1.05 25,500 25,700 22,900 441,907 10,584,878,600
인벤티지랩 (389470) 39,000 -3950 -9.2 38,950 41,100 37,850 651,100 25,588,123,825
에스비비테크 (389500) 21,300 400 1.91 21,000 21,600 20,850 42,822 911,598,075
넥스트바이오메디컬 (389650) 45,550 -200 -.44 45,150 46,750 44,950 82,236 3,755,122,850
유디엠텍 (389680) 698 37 5.6 669 706 668 683,475 473,753,384
코닉오토메이션 (391710) 1,597 -13 -.81 1,613 1,621 1,595 53,615 85,916,489
토마토시스템 (393210) 7,190 240 3.45 7,180 7,210 6,870 565,252 4,018,989,530
더블유씨피 (393890) 7,850 100 1.29 7,840 8,100 7,810 307,804 2,439,938,600
대진첨단소재 (393970) 10,480 20 .19 10,460 10,710 10,410 143,177 1,509,016,260
오픈엣지테크놀로지 (394280) 13,210 1540 13.2 11,900 13,440 11,840 318,567 4,061,229,825
쓰리빌리언 (394800) 6,770 200 3.04 6,650 6,780 6,590 252,834 1,689,709,490
넥스트칩 (396270) 7,010 180 2.64 6,840 7,030 6,840 48,725 339,150,395
세아메카닉스 (396300) 2,425 15 .62 2,410 2,455 2,365 331,779 801,550,725
워트 (396470) 8,070 160 2.02 7,920 8,130 7,920 49,118 395,219,070
에이프릴바이오 (397030) 16,840 -240 -1.41 16,950 17,200 16,410 206,265 3,465,076,515
에스지헬스케어 (398120) 3,635 260 7.7 3,470 3,815 3,420 1,004,532 3,677,519,250
가온칩스 (399720) 40,700 1600 4.09 40,250 40,750 40,000 46,087 1,866,390,200
코난테크놀로지 (402030) 33,650 7750 29.92 29,350 33,650 27,650 1,201,778 38,386,871,350
그린리소스 (402490) 14,030 510 3.77 13,650 14,030 13,580 30,535 422,867,615
우듬지팜 (403490) 1,917 37 1.97 1,881 1,980 1,839 9,048,643 17,384,897,546
HPSP (403870) 22,250 250 1.14 22,400 22,800 22,250 349,922 7,849,927,875
플라즈맵 (405000) 9,790 -1080 -9.94 10,870 10,870 9,580 34,568 340,137,860
큐알티 (405100) 13,010 310 2.44 12,840 13,090 12,750 31,285 405,862,835
나라셀라 (405920) 2,600 85 3.38 2,515 2,630 2,505 14,957 38,357,860
뷰티스킨 (406820) 13,180 160 1.23 13,020 13,290 12,990 9,138 119,843,155
꿈비 (407400) 7,530 160 2.17 7,480 7,620 7,100 695,473 5,165,093,015
스튜디오미르 (408900) 3,365 65 1.97 3,315 3,375 3,255 266,791 888,950,524
메쎄이상 (408920) 2,310 15 .65 2,280 2,350 2,275 36,422 84,013,790
샌즈랩 (411080) 8,460 240 2.92 8,240 8,510 8,240 141,466 1,190,849,235
레이저쎌 (412350) 3,240 -25 -.77 3,275 3,315 3,195 38,073 122,920,584
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,120 -40 -.49 8,200 8,280 8,070 124,868 1,017,089,845
씨피시스템 (413630) 1,245 5 .4 1,240 1,270 1,240 15,908 19,839,554
비아이매트릭스 (413640) 15,710 1630 11.58 14,900 17,790 13,820 3,732,011 61,379,341,065
스튜디오삼익 (415380) 8,200 20 .24 8,180 8,380 8,140 32,468 266,920,620
신성에스티 (416180) 32,350 1650 5.37 31,200 32,500 30,900 34,477 1,099,933,975
나노팀 (417010) 5,800 100 1.75 5,680 5,860 5,680 25,316 146,729,880
핑거스토리 (417180) 2,710 45 1.69 2,685 2,880 2,630 2,432,978 6,746,455,702
LS머트리얼즈 (417200) 10,530 440 4.36 10,210 10,630 10,200 242,491 2,545,520,860
제이아이테크 (417500) 3,480 60 1.75 3,425 3,490 3,420 45,048 155,474,125
트루엔 (417790) 9,400 90 .97 9,400 9,450 9,250 39,059 364,817,630
저스템 (417840) 10,340 150 1.47 10,260 10,350 10,140 109,634 1,124,425,475
오브젠 (417860) 10,720 570 5.62 10,150 10,720 10,000 18,852 196,114,940
모델솔루션 (417970) 10,960 270 2.53 10,750 10,970 10,710 13,517 146,242,095
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,610 -95 -2.56 3,705 3,755 3,580 164,593 598,458,102
KT밀리의서재 (418470) 18,300 -140 -.76 18,650 18,840 18,010 69,795 1,284,608,630
제이오 (418550) 9,180 260 2.91 9,000 9,270 8,990 110,604 1,013,033,770
E8 (418620) 3,725 -25 -.67 3,750 3,895 3,715 73,811 279,360,525
삼기에너지솔루션즈 (419050) 1,749 7 .4 1,742 1,752 1,735 78,102 136,205,072
엔젯 (419080) 7,660 90 1.19 7,520 8,070 7,520 10,644 81,175,795
산돌 (419120) 7,660 170 2.27 7,490 7,740 7,490 37,711 288,777,470
SAMG엔터 (419530) 78,800 800 1.03 80,300 80,700 77,900 122,881 9,715,304,400
비스토스 (419540) 1,600 37 2.37 1,590 1,604 1,562 140,963 222,921,591
제이투케이바이오 (420570) 10,740 90 .85 10,770 10,860 10,580 44,116 471,723,440
기가비스 (420770) 26,800 850 3.28 26,500 27,250 26,450 18,835 506,684,100
벨로크 (424760) 910 15 1.68 895 938 895 69,851 63,117,362
이뮨온시아 (424870) 6,100 -280 -4.39 6,470 6,490 6,060 1,863,133 11,570,192,270
스마트레이더시스템 (424960) 10,000 -100 -.99 10,170 10,250 9,870 77,630 777,763,640
마이크로투나노 (424980) 9,140 60 .66 9,100 9,400 9,000 66,807 610,921,535
티이엠씨 (425040) 6,480 260 4.18 6,310 6,500 6,250 106,030 682,702,100
티에프이 (425420) 25,400 450 1.8 25,000 25,600 24,550 62,508 1,579,872,975
시지트로닉스 (429270) 5,330 -210 -3.79 5,550 5,620 5,330 80,349 435,188,355
신영스팩8호 (430220) 2,255 -75 -3.22 2,330 2,330 2,210 223,466 504,783,900
한싹 (430690) 5,540 150 2.78 5,390 5,550 5,360 175,661 963,953,975
케이쓰리아이 (431190) 5,900 320 5.73 5,640 6,130 5,520 845,419 4,978,300,150
와이랩 (432430) 6,120 130 2.17 6,000 6,180 5,940 202,366 1,230,400,815
케이엔에스 (432470) 10,280 80 .78 10,200 10,480 10,200 9,167 94,708,720
퀄리타스반도체 (432720) 14,350 530 3.84 14,190 14,390 14,120 90,836 1,294,861,745
엠에프씨 (432980) 4,365 70 1.63 4,305 4,385 4,275 47,776 206,684,925
모니터랩 (434480) 4,435 110 2.54 4,400 4,445 4,340 72,316 318,414,990
에르코스 (435570) 13,820 480 3.6 13,740 14,300 12,650 455,573 6,228,011,925
삼현 (437730) 13,760 430 3.23 13,470 13,770 13,380 152,409 2,078,938,150
엔에이치스팩25호 (438580) 2,140 5 .23 2,135 2,140 2,135 45,354 97,032,575
버넥트 (438700) 5,140 300 6.2 4,965 5,240 4,930 402,363 2,058,722,020
마녀공장 (439090) 18,030 120 .67 18,140 18,150 17,890 91,783 1,652,381,915
엔에이치스팩26호 (439410) 2,145 0 0 2,140 2,145 2,135 210,266 450,063,069
블루엠텍 (439580) 5,130 -40 -.77 5,150 5,240 5,010 692,120 3,561,401,655
파두 (440110) 10,480 380 3.76 10,280 10,730 10,200 139,845 1,476,777,970
HB인베스트먼트 (440290) 2,040 75 3.82 1,986 2,045 1,965 109,816 221,352,372
오픈놀 (440320) 5,230 90 1.75 5,150 5,300 5,040 184,273 953,625,035
교보13호스팩 (440790) 2,140 0 0 2,135 2,140 2,130 151,001 325,635,400
엔에이치스팩27호 (440820) 2,140 5 .23 2,130 2,140 2,130 43,892 93,696,071
파인엠텍 (441270) 5,250 40 .77 5,190 5,320 5,160 135,777 710,799,040
유진스팩9호 (442130) 2,140 0 0 2,135 2,140 2,135 26,203 56,039,660
대신밸런스제14호스팩 (442310) 2,135 0 0 2,135 2,135 2,130 24,983 53,251,979
IBKS제21호스팩 (442770) 2,155 0 0 0 0 0 0 0
미래에셋드림스팩1호 (442900) 10,340 0 0 10,330 10,340 10,330 5,824 60,161,950
레뷰코퍼레이션 (443250) 11,060 -40 -.36 11,040 11,120 10,920 26,396 291,662,490
에스피소프트 (443670) 7,200 400 5.88 6,990 7,290 6,900 193,698 1,383,209,090
심플랫폼 (444530) 13,330 2030 17.96 11,700 13,860 11,700 3,139,690 41,262,105,360
유안타제11호스팩 (444920) 2,055 -10 -.48 2,060 2,070 2,055 11,077 22,816,335
에이직랜드 (445090) 30,000 1450 5.08 28,850 30,050 28,850 57,449 1,704,308,900
퓨릿 (445180) 5,740 130 2.32 5,550 5,750 5,550 31,670 179,827,790
비엔케이제1호스팩 (445360) 2,140 5 .23 2,135 2,140 2,125 15,531 33,130,615
큐리옥스바이오시스템즈 (445680) 30,000 -1700 -5.36 30,900 31,300 29,850 127,486 3,870,857,150
신영스팩9호 (445970) 2,200 -5 -.23 2,200 2,205 2,190 31,670 69,447,745
유안타제12호스팩 (446150) 2,205 0 0 2,210 2,215 2,200 27,162 59,874,125
미래에셋비전스팩2호 (446190) 2,400 -95 -3.81 2,475 2,490 2,350 91,409 220,950,406
메가터치 (446540) 4,145 20 .48 4,125 4,250 4,125 444,231 1,859,556,354
하나26호스팩 (446750) 2,115 -5 -.24 2,125 2,125 2,115 422 892,540
키움제8호스팩 (446840) 2,140 -5 -.23 2,160 2,160 2,120 16,342 34,894,890
에코아이 (448280) 10,840 660 6.48 10,450 11,020 10,310 720,148 7,704,264,565
하나27호스팩 (448370) 2,140 0 0 2,125 2,145 2,125 6,240 13,311,360
코츠테크놀로지 (448710) 18,600 90 .49 18,670 18,750 18,260 82,179 1,513,306,985
삼성스팩8호 (448740) 10,410 10 .1 10,400 10,430 10,400 10,038 104,457,640
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 16,590 540 3.36 16,050 16,600 16,000 226,562 3,704,999,520
유안타제13호스팩 (449020) 2,085 -5 -.24 2,080 2,090 2,080 8,445 17,565,745
하이제8호스팩 (450050) 2,090 5 .24 2,075 2,090 2,075 3,737 7,799,740
하스 (450330) 8,500 100 1.19 8,410 8,500 8,330 22,627 191,115,000
인스웨이브 (450520) 4,140 70 1.72 4,070 4,180 4,050 68,664 282,770,995
유안타제14호스팩 (450940) 2,080 0 0 2,080 2,080 2,065 103 212,840
아스테라시스 (450950) 12,700 310 2.5 12,430 12,810 12,300 324,795 4,106,719,625
아이엠티 (451220) 9,760 360 3.83 9,420 9,980 9,420 82,537 804,196,220
삐아 (451250) 11,660 50 .43 11,700 11,710 11,500 130,811 1,516,773,750
엔에이치스팩29호 (451700) 2,055 0 0 2,055 2,055 2,050 81,932 168,311,180
컨텍 (451760) 9,040 10 .11 9,030 9,640 8,890 70,545 649,845,235
제이엔비 (452160) 5,370 80 1.51 5,290 5,420 5,290 19,669 105,241,670
한빛레이저 (452190) 5,220 60 1.16 5,170 5,250 5,170 372,834 1,953,374,960
민테크 (452200) 3,995 -5 -.13 3,975 4,065 3,975 30,858 124,065,465
한선엔지니어링 (452280) 7,410 360 5.11 7,200 7,410 7,100 83,706 611,608,145
캡스톤파트너스 (452300) 3,240 70 2.21 3,170 3,270 3,140 458,214 1,470,231,477
이닉스 (452400) 8,300 80 .97 8,030 8,380 8,030 9,428 77,138,040
사피엔반도체 (452430) 21,750 150 .69 21,700 22,400 21,450 77,597 1,703,973,575
피아이이 (452450) 8,550 50 .59 8,550 8,750 8,470 1,348,964 11,743,108,750
상상인제4호스팩 (452670) 2,050 5 .24 2,040 2,050 2,040 22,825 46,723,900
신한제11호스팩 (452980) 2,035 5 .25 2,035 2,035 2,030 41,484 84,285,347
그리드위즈 (453450) 20,550 1190 6.15 21,200 21,900 19,600 259,195 5,324,985,575
에이에스텍 (453860) 19,800 100 .51 19,880 20,150 19,390 13,158 260,525,270
하나29호스팩 (454640) 2,110 0 0 2,100 2,110 2,100 2,726 5,735,870
하나28호스팩 (454750) 2,045 0 0 0 0 0 0 0
KB제25호스팩 (455250) 2,185 0 0 2,185 2,185 2,160 678 1,478,720
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 23,700 800 3.49 23,300 23,850 23,150 48,715 1,146,756,750
에스케이증권제9호스팩 (455910) 2,075 0 0 2,070 2,075 2,070 20,248 42,014,570
아이씨티케이 (456010) 18,400 -530 -2.8 19,060 19,110 18,200 667,249 12,339,777,795
이엔셀 (456070) 12,740 -130 -1.01 12,830 12,950 12,710 47,187 602,402,650
교보14호스팩 (456490) 2,195 0 0 2,200 2,200 2,185 28 61,355
한켐 (457370) 7,880 70 .9 7,890 8,000 7,830 76,364 601,966,595
우진엔텍 (457550) 19,530 -70 -.36 19,330 19,690 18,750 202,649 3,906,978,945
벡트 (457600) 3,305 -30 -.9 3,310 3,355 3,275 77,852 257,472,035
대신밸런스제16호스팩 (457630) 2,140 -5 -.23 2,130 2,140 2,130 912 1,947,730
에스케이증권제10호스팩 (457940) 2,080 0 0 2,085 2,085 2,080 502 1,044,170
한국제12호스팩 (458610) 2,180 5 .23 2,180 2,180 2,160 1,850 4,009,230
성우 (458650) 11,820 20 .17 11,900 12,150 11,800 55,565 661,663,280
씨어스테크놀로지 (458870) 18,810 -740 -3.79 19,600 19,850 18,300 98,571 1,852,353,450
위츠 (459100) 6,780 100 1.5 6,660 6,930 6,400 55,030 370,647,200
나우로보틱스 (459510) 28,700 1350 4.94 27,850 30,900 27,450 2,876,252 84,540,701,175
아이빔테크놀로지 (460470) 3,420 20 .59 3,400 3,445 3,360 82,382 280,926,070
에스엠씨지 (460870) 6,210 90 1.47 6,120 6,240 5,920 279,997 1,721,903,340
현대힘스 (460930) 19,940 -860 -4.13 20,600 20,650 19,380 917,633 18,164,812,835
피앤에스미캐닉스 (460940) 13,760 830 6.42 13,000 13,800 13,000 86,110 1,154,600,215
아이엠비디엑스 (461030) 8,760 130 1.51 8,660 8,790 8,590 28,461 247,018,295
아이스크림미디어 (461300) 18,190 1160 6.81 17,670 18,520 17,400 122,390 2,202,944,230
에이치엠씨제6호스팩 (462020) 2,050 0 0 2,040 2,050 2,040 2,374 4,845,200
이노스페이스 (462350) 18,140 340 1.91 17,900 18,210 17,700 32,216 580,556,350
라메디텍 (462510) 8,310 100 1.22 8,180 8,350 8,060 63,361 518,013,265
더즌 (462860) 2,535 75 3.05 2,485 2,535 2,450 916,190 2,292,029,310
아이지넷 (462980) 3,125 95 3.14 3,045 3,130 3,045 112,056 347,980,563
모티브링크 (463480) 10,420 140 1.36 10,370 10,500 10,160 167,370 1,731,779,440
에스오에스랩 (464080) 13,650 -150 -1.09 13,660 13,900 13,110 705,841 9,532,862,550
티디에스팜 (464280) 11,390 120 1.06 11,310 11,440 11,240 21,936 248,337,940
한국제13호스팩 (464440) 2,195 5 .23 2,180 2,195 2,180 5,081 11,126,410
아이언디바이스 (464500) 3,525 55 1.59 3,470 3,530 3,415 222,931 775,385,162
닷밀 (464580) 6,650 -50 -.75 6,720 6,900 6,420 58,712 389,683,455
KB제27호스팩 (464680) 2,030 0 0 2,025 2,035 2,025 28,147 57,125,739
교보15호스팩 (465320) 2,170 0 0 2,170 2,170 2,170 1 2,170
인스피언 (465480) 7,070 250 3.67 6,750 7,090 6,750 60,672 424,552,875
클로봇 (466100) 18,180 650 3.71 18,110 18,320 17,920 520,671 9,439,731,595
사이냅소프트 (466410) 13,360 960 7.74 12,500 13,580 12,400 149,896 1,964,123,135
엔에이치스팩30호 (466910) 2,035 -5 -.25 2,035 2,040 2,030 1,331 2,692,460
IBKS제23호스팩 (467930) 2,200 -5 -.23 2,205 2,205 2,195 7,663 16,850,805
삼성스팩9호 (468510) 2,035 0 0 0 0 0 0 0
유진스팩10호 (468760) 2,145 5 .23 2,140 2,145 2,125 50,425 107,162,870
IBKS제24호스팩 (469480) 2,155 0 0 2,155 2,160 2,150 8,552 18,399,485
아이비젼웍스 (469750) 877 6 .69 871 882 871 43,933 38,496,712
하나30호스팩 (469880) 2,050 5 .24 2,045 2,050 2,045 8,517 17,439,675
하나31호스팩 (469900) 2,080 -10 -.48 2,075 2,085 2,065 17,672 36,660,840
대신밸런스제17호스팩 (471050) 2,215 15 .68 2,180 2,215 2,180 15,917 35,002,910
셀로맥스사이언스 (471820) 5,050 -40 -.79 5,090 5,090 5,030 8,763 44,382,920
신영스팩10호 (472220) 2,200 15 .69 2,185 2,200 2,180 19,771 43,416,891
에스케이증권제11호스팩 (472230) 2,070 0 0 2,060 2,070 2,055 669 1,380,925
폰드그룹 (472850) 9,010 -130 -1.42 9,140 9,350 8,630 370,287 3,310,483,375
에스케이증권제12호스팩 (473000) 2,095 5 .24 2,100 2,100 2,085 52 108,945
유안타제15호스팩 (473050) 2,010 0 0 2,005 2,010 2,000 7,389 14,792,530
비엔케이제2호스팩 (473370) 2,025 -5 -.25 2,020 2,025 2,020 95 192,370
에스케이증권제13호스팩 (473950) 2,060 0 0 2,060 2,060 2,055 39 80,265
노머스 (473980) 31,950 100 .31 32,600 32,600 31,525 119,916 3,836,640,175
루미르 (474170) 8,120 -10 -.12 8,150 8,270 8,120 47,395 386,830,350
유안타제16호스팩 (474490) 2,015 -5 -.25 2,020 2,020 2,010 3,063 6,175,700
RF시스템즈 (474610) 4,545 105 2.36 4,565 4,570 4,440 101,859 459,318,025
신한제12호스팩 (474660) 2,150 -10 -.46 2,150 2,150 2,130 513 1,102,730
신한제13호스팩 (474930) 2,190 10 .46 2,180 2,200 2,170 1,368 2,972,860
하나32호스팩 (475240) 2,175 0 0 2,160 2,175 2,160 112 243,285
하나33호스팩 (475250) 2,155 0 0 2,155 2,155 2,145 3,020 6,490,210
씨메스 (475400) 23,950 950 4.13 23,750 24,150 23,350 73,500 1,751,105,600
키스트론 (475430) 8,900 -760 -7.87 9,760 10,200 8,660 11,176,840 105,732,652,650
미트박스 (475460) 13,050 100 .77 12,950 13,330 12,680 470,301 6,142,566,110
에이럭스 (475580) 11,120 670 6.41 10,800 11,260 10,690 361,092 3,996,805,075
에스켐 (475660) 5,180 -20 -.38 5,170 5,240 5,140 7,231 37,485,160
오름테라퓨틱 (475830) 17,100 -290 -1.67 17,390 18,240 16,510 557,423 9,472,761,265
토모큐브 (475960) 24,100 -350 -1.43 24,800 24,850 24,000 221,716 5,378,350,325
오가노이드사이언스 (476040) 32,600 -1400 -4.12 33,400 34,300 32,350 351,339 11,703,671,575
온코닉테라퓨틱스 (476060) 21,100 -800 -3.65 21,850 21,850 20,600 196,918 4,140,365,250
M83 (476080) 13,700 450 3.4 13,780 13,780 13,440 59,329 808,743,140
KB제28호스팩 (476470) 2,010 -30 -1.47 2,040 2,045 1,996 107,007 215,093,785
에이치엠씨제7호스팩 (477340) 1,999 -1 -.05 1,997 2,000 1,997 3,971 7,937,207
미래에셋비전스팩4호 (477380) 2,055 5 .24 2,050 2,060 2,040 4,930 10,064,080
미래에셋비전스팩5호 (477470) 2,140 -5 -.23 2,145 2,145 2,125 754 1,602,740
DB금융스팩12호 (477760) 2,120 10 .47 2,115 2,140 2,115 352 746,560
이베스트스팩6호 (478110) 2,015 0 0 2,015 2,015 2,005 7,229 14,510,130
KB제29호스팩 (478390) 2,105 0 0 2,095 2,105 2,095 1,427 2,995,340
미래에셋비전스팩6호 (478440) 2,045 5 .25 2,035 2,045 2,020 35,251 71,432,170
블랙야크아이앤씨 (478560) 3,955 35 .89 3,975 3,975 3,900 24,199 95,443,186
대신밸런스제18호스팩 (478780) 2,135 5 .23 2,125 2,135 2,125 6,625 14,129,560
한국제15호스팩 (479880) 2,085 0 0 2,080 2,085 2,075 639 1,329,075
위너스 (479960) 15,400 510 3.43 14,850 15,570 14,850 105,007 1,605,310,380
에이유브랜즈 (481070) 20,650 550 2.74 20,100 21,250 19,410 178,734 3,664,680,800
엔에이치스팩31호 (481890) 2,040 10 .49 2,030 2,040 2,030 2,268 4,614,172
교보16호스팩 (482520) 2,055 0 0 2,052 2,055 2,040 42,036 85,821,685
삼양엔씨켐 (482630) 17,100 500 3.01 16,660 17,340 16,660 81,817 1,399,524,290
미래에셋비전스팩7호 (482680) 1,999 0 0 1,999 1,999 1,998 25,519 50,990,145
대신밸런스제19호스팩 (482690) 2,115 0 0 2,115 2,120 2,105 4,688 9,918,355
하나34호스팩 (484130) 2,100 0 0 2,095 2,105 2,095 8,003 16,809,000
티엑스알로보틱스 (484810) 16,440 730 4.65 15,980 17,300 15,970 638,939 10,650,777,475
KB제30호스팩 (486630) 2,105 0 0 2,100 2,105 2,100 1,807 3,798,450
신한제14호스팩 (487360) 2,055 0 0 2,050 2,060 2,050 371 761,065
키움제10호스팩 (487720) 2,145 0 0 2,140 2,145 2,135 590 1,264,890
신한제15호스팩 (487830) 2,070 5 .24 2,060 2,075 2,060 1,253 2,591,460
유진스팩11호 (488060) 2,060 -5 -.24 2,060 2,060 2,055 2,367 4,864,660
교보17호스팩 (489210) 2,070 0 0 2,060 2,075 2,055 6,151 12,667,810
바이오비쥬 (489460) 19,350 -140 -.72 19,250 19,790 18,450 2,733,221 52,345,027,625
키움제11호스팩 (489480) 2,095 0 0 2,090 2,095 2,085 2,931 6,128,460
엘케이켐 (489500) 21,250 -50 -.23 21,300 21,700 20,900 129,188 2,763,073,450
디비금융제13호스팩 (489730) 2,085 10 .48 2,070 2,090 2,070 14,287 29,833,140
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 2,005 0 0 2,005 2,015 2,000 23,475 47,219,520
신한제16호스팩 (496070) 2,020 10 .5 2,020 2,020 2,010 334,915 674,052,798
한화플러스제5호스팩 (498390) 2,015 0 0 2,015 2,020 2,010 3,324 6,684,357
글로벌에스엠 (900070) 414 -1 -.24 415 428 414 65,250 27,255,345
애머릿지 (900100) 1,160 -24 -2.03 1,195 1,195 1,156 38,600 45,374,058
이스트아시아홀딩스 (900110) 48 0 0 49 49 46 7,113,173 337,353,110
씨엑스아이 (900120) 60 0 0 60 62 59 1,964,077 118,111,345
크리스탈신소재 (900250) 893 22 2.53 876 898 875 311,258 277,016,355
로스웰 (900260) 620 2 .32 624 630 612 489,561 305,474,172
헝셩그룹 (900270) 238 7 3.03 233 240 227 5,917,604 1,297,254,050
GRT (900290) 3,085 40 1.31 3,090 3,195 3,040 400,357 1,247,479,596
오가닉티코스메틱 (900300) 323 1 .31 322 327 318 114,515 37,024,724
컬러레이 (900310) 765 0 0 765 790 743 27,204 20,927,923
윙입푸드 (900340) 1,266 3 .24 1,264 1,293 1,260 111,456 141,530,843
SBI핀테크솔루션즈 (950110) 4,920 -5 -.1 4,910 4,925 4,905 3,563 17,481,280
엑세스바이오 (950130) 5,820 -200 -3.32 5,930 6,060 5,700 443,573 2,595,849,280
잉글우드랩 (950140) 10,750 70 .66 10,700 10,870 10,620 221,062 2,371,254,515
코오롱티슈진 (950160) 39,700 300 .76 39,000 40,350 38,400 254,501 9,989,603,975
JTC (950170) 5,500 -260 -4.51 5,770 5,790 5,400 503,656 2,786,769,070
고스트스튜디오 (950190) 8,080 30 .37 8,050 8,090 8,000 13,303 106,980,235
소마젠 (950200) 3,980 -5 -.13 3,955 4,025 3,920 19,243 76,607,360
네오이뮨텍 (950220) 1,180 38 3.33 1,151 1,194 1,123 2,191,093 2,542,076,823

Leave a Comment