KOSDAQ 20250722

KOSDAQ 일별 조회 데이터 [1796] (2025-07-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 164,600 -4200 -2.49 168,000 172,300 163,300 107,658 17,998,685,700
중앙에너비스 (000440) 16,070 -120 -.74 16,090 16,220 15,950 16,170 259,493,450
디비금융제14호스팩 (0004Y0) 1,987 -13 -.65 2,130 2,270 1,982 21,889,900 45,860,415,679
신라섬유 (001000) 1,920 42 2.24 1,886 1,993 1,840 269,583 520,637,737
안국약품 (001540) 8,100 0 0 8,060 8,260 8,030 35,430 286,374,385
무림SP (001810) 1,682 -5 -.3 1,705 1,705 1,669 17,879 30,020,444
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,270 -25 -.58 4,275 4,295 4,270 4,840 20,716,870
삼일기업공사 (002290) 3,825 -10 -.26 3,835 3,840 3,780 37,288 141,877,856
한탑 (002680) 797 0 0 797 799 788 18,612 14,780,431
신신제약 (002800) 5,800 -120 -2.03 5,940 5,970 5,790 70,761 413,683,710
선광 (003100) 20,450 -450 -2.15 20,900 21,000 20,400 17,789 366,033,700
대주산업 (003310) 1,803 -17 -.93 1,805 1,839 1,785 423,574 764,888,936
하림지주 (003380) 10,230 20 .2 10,210 10,460 10,150 594,611 6,117,790,135
KB제32호스팩 (0037T0) 1,998 -2 -.1 2,000 2,000 1,996 98,962 197,727,346
에이스침대 (003800) 31,400 1050 3.46 30,650 31,900 30,550 21,325 671,714,550
엘에스스팩1호 (0041J0) 2,600 600 30 2,695 5,040 2,545 95,872,950 372,123,178,710
한국가구 (004590) 5,880 50 .86 5,850 6,000 5,790 29,508 173,272,135
창해에탄올 (004650) 10,690 -350 -3.17 11,040 11,040 10,650 61,947 667,728,705
대륙제관 (004780) 3,895 -25 -.64 3,925 3,945 3,860 20,426 79,361,162
동국산업 (005160) 4,005 -95 -2.32 4,100 4,110 3,960 102,261 411,265,437
동진쎄미켐 (005290) 30,650 -1250 -3.92 31,900 32,050 30,550 415,750 12,935,808,625
푸드웰 (005670) 5,740 -70 -1.2 5,850 5,900 5,740 507,165 2,911,929,280
대원산업 (005710) 11,480 -260 -2.21 11,740 11,890 11,390 27,708 321,079,605
한일사료 (005860) 3,830 -100 -2.54 3,930 3,955 3,810 410,845 1,592,569,544
매일홀딩스 (005990) 10,900 0 0 10,900 11,180 10,790 12,686 139,687,540
국영지앤엠 (006050) 1,299 -25 -1.89 1,329 1,329 1,295 141,078 184,698,154
피제이전자 (006140) 6,270 -210 -3.24 6,360 6,480 6,240 45,257 285,449,400
동구바이오제약 (006620) 5,280 -90 -1.68 5,330 5,400 5,200 91,209 481,848,665
서부T&D (006730) 10,240 370 3.75 10,060 10,530 10,040 1,407,150 14,550,947,990
보성파워텍 (006910) 3,175 -125 -3.79 3,290 3,290 3,160 589,163 1,893,334,977
모헨즈 (006920) 3,250 -125 -3.7 3,335 3,355 3,195 238,925 778,801,704
푸른저축은행 (007330) 10,160 90 .89 9,970 10,670 9,970 123,507 1,272,265,395
진양제약 (007370) 6,490 -130 -1.96 6,610 6,640 6,420 97,006 630,288,550
네이처셀 (007390) 27,000 -750 -2.7 27,450 27,550 26,800 183,147 4,970,415,575
와이엠 (007530) 2,980 10 .34 2,970 2,985 2,940 119,104 354,319,270
대원 (007680) 4,790 35 .74 4,755 4,810 4,710 9,045 42,916,075
소노스퀘어 (007720) 844 0 0 844 850 831 116,388 97,891,643
한일화학 (007770) 9,650 -30 -.31 9,690 9,710 9,550 4,354 41,703,090
에스엠코어 (007820) 3,920 -45 -1.13 3,970 3,990 3,900 61,649 242,756,392
원풍물산 (008290) 493 -10 -1.99 508 510 493 34,450 17,102,402
원풍 (008370) 4,445 25 .57 4,420 4,445 4,405 8,794 38,882,900
부스타 (008470) 3,990 -10 -.25 3,985 4,000 3,970 2,577 10,279,330
대동기어 (008830) 17,830 160 .91 17,610 17,940 17,350 85,256 1,505,269,670
삼아제약 (009300) 18,640 -120 -.64 18,760 18,800 18,430 10,212 189,611,430
포스코엠텍 (009520) 14,020 930 7.1 14,840 15,770 13,900 5,584,405 84,118,738,360
삼보산업 (009620) 1,447 -31 -2.1 1,479 1,491 1,445 125,776 184,168,465
이렘 (009730) 848 -6 -.7 846 868 845 307,419 261,780,666
엠에스씨 (009780) 8,370 -280 -3.24 8,650 8,720 8,310 182,537 1,544,875,300
대한광통신 (010170) 1,018 -41 -3.87 1,085 1,085 1,009 1,129,488 1,162,757,761
흥국 (010240) 5,300 10 .19 5,350 5,350 5,250 25,083 132,373,255
아이티센엔텍 (010280) 1,036 -16 -1.52 1,052 1,055 1,022 273,655 282,572,913
오리콤 (010470) 6,200 -50 -.8 6,260 6,270 6,170 37,740 233,887,055
경동제약 (011040) 6,150 -50 -.81 6,200 6,210 6,090 37,517 230,096,670
형지I&C (011080) 1,060 80 8.16 990 1,196 982 23,387,030 26,151,550,584
유니크 (011320) 3,915 -45 -1.14 3,915 3,970 3,885 23,079 90,138,205
서한 (011370) 934 -19 -1.99 947 953 920 155,434 144,921,470
세보엠이씨 (011560) 12,680 -110 -.86 12,790 12,860 12,570 42,628 539,415,565
뉴인텍 (012340) 554 -2 -.36 556 560 550 38,104 21,104,259
원일특강 (012620) 7,880 -70 -.88 8,070 8,070 7,830 2,490 19,680,570
리드코프 (012700) 4,855 -40 -.82 4,915 4,915 4,805 76,283 369,957,575
신일제약 (012790) 6,730 -110 -1.61 6,840 6,860 6,700 30,811 208,103,270
모베이스전자 (012860) 1,483 -22 -1.46 1,506 1,507 1,477 121,483 181,003,037
하이록코리아 (013030) 29,000 -150 -.51 29,200 29,450 28,750 32,266 938,385,550
동원개발 (013120) 3,200 25 .79 3,225 3,295 3,170 217,383 701,464,605
아진산업 (013310) 2,700 -30 -1.1 2,710 2,750 2,700 122,346 331,807,467
THE CUBE& (013720) 1,011 41 4.23 971 1,086 971 922,138 964,242,028
스페코 (013810) 3,090 -5 -.16 3,125 3,125 3,055 63,180 194,855,595
아가방컴퍼니 (013990) 5,420 -70 -1.28 5,510 5,530 5,410 115,884 632,218,435
메디앙스 (014100) 2,125 -30 -1.39 2,155 2,165 2,120 6,613 14,116,480
원익큐브 (014190) 1,528 -17 -1.1 1,546 1,549 1,520 73,282 112,265,437
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,651 -29 -1.73 1,679 1,690 1,645 219,646 364,725,113
고려제약 (014570) 4,820 -15 -.31 4,835 4,850 4,790 11,976 57,672,405
성광벤드 (014620) 31,200 700 2.3 30,650 31,400 29,825 342,003 10,478,115,575
오리엔탈정공 (014940) 5,590 160 2.95 5,540 5,690 5,460 484,133 2,702,336,775
삼륭물산 (014970) 9,380 -800 -7.86 10,280 10,590 9,160 877,989 8,556,800,840
코콤 (015710) 4,280 -45 -1.04 4,310 4,345 4,230 36,384 156,001,865
성우하이텍 (015750) 5,920 -120 -1.99 6,070 6,080 5,900 258,029 1,540,253,290
리더스코스메틱 (016100) 2,715 -40 -1.45 2,755 2,775 2,680 71,937 195,427,065
SGC E&C (016250) 16,120 -230 -1.41 16,350 16,350 16,000 9,684 156,320,120
큐캐피탈 (016600) 290 -1 -.34 290 292 288 278,355 80,705,348
디모아 (016670) 7,800 1800 30 5,940 7,800 5,900 885,190 6,560,932,855
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,297 5 .39 1,292 1,325 1,283 168,610 218,657,539
신원종합개발 (017000) 2,725 -35 -1.27 2,760 2,785 2,720 55,806 152,583,055
인터엠 (017250) 1,052 -2 -.19 1,054 1,055 1,041 9,426 9,886,547
삼현철강 (017480) 4,670 30 .65 4,640 4,675 4,630 18,740 87,068,355
세명전기 (017510) 7,180 -80 -1.1 7,280 7,320 6,990 361,982 2,585,127,355
대림제지 (017650) 7,450 -170 -2.23 7,600 7,630 7,430 6,910 51,954,040
한국알콜 (017890) 9,940 10 .1 10,000 10,040 9,860 32,695 324,892,825
유니슨 (018000) 1,395 -58 -3.99 1,448 1,450 1,384 1,488,685 2,106,073,403
진로발효 (018120) 19,920 -80 -.4 20,300 20,300 19,900 1,172 23,433,860
브이티 (018290) 36,650 -100 -.27 37,000 37,650 36,300 294,829 10,907,659,550
삼목에스폼 (018310) 21,500 -100 -.46 21,750 21,750 20,700 19,982 422,191,750
우진비앤지 (018620) 994 0 0 1,000 1,000 978 17,695 17,525,594
서울제약 (018680) 3,365 -35 -1.03 3,430 3,450 3,360 10,493 35,657,185
바른손 (018700) 1,228 -2 -.16 1,230 1,234 1,194 105,202 127,416,615
베뉴지 (019010) 2,370 -20 -.84 2,390 2,390 2,350 9,510 22,508,490
와이지-원 (019210) 5,800 -10 -.17 5,800 5,840 5,700 77,623 447,082,155
일지테크 (019540) 4,320 -50 -1.14 4,310 4,430 4,260 50,395 217,708,909
SBI인베스트먼트 (019550) 822 3 .37 812 824 809 427,781 348,199,307
플루토스 (019570) 319 0 0 331 331 312 328,645 104,451,983
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,745 65 2.43 2,680 2,870 2,640 49,569 137,028,170
서연탑메탈 (019770) 4,060 -35 -.85 4,095 4,155 4,030 160,019 652,083,810
에너토크 (019990) 7,630 -410 -5.1 7,920 7,930 7,630 354,285 2,748,997,605
대신정보통신 (020180) 1,069 -33 -2.99 1,103 1,103 1,063 562,953 607,624,477
대동금속 (020400) 6,010 -10 -.17 6,060 6,090 5,970 5,596 33,548,850
시공테크 (020710) 3,975 -25 -.63 3,980 4,015 3,965 91,340 363,548,062
대호특수강 (021040) 1,322 -18 -1.34 1,340 1,344 1,300 26,745 35,195,457
대호특수강우 (021045) 2,890 10 .35 2,905 2,905 2,890 295 856,715
에이티넘인베스트 (021080) 2,570 -10 -.39 2,580 2,610 2,525 233,211 601,876,490
KCC건설 (021320) 5,390 -50 -.92 5,440 5,520 5,360 29,404 160,055,810
한국큐빅 (021650) 2,520 -5 -.2 2,525 2,545 2,465 14,266 35,568,840
메이슨캐피탈 (021880) 347 -18 -4.93 370 370 342 1,588,619 558,091,118
티케이지애강 (022220) 904 0 0 904 908 900 94,933 85,641,905
태광 (023160) 20,050 250 1.26 19,880 20,200 19,600 246,908 4,915,613,270
유진기업 (023410) 3,555 -30 -.84 3,590 3,610 3,540 216,103 771,334,540
제이스코홀딩스 (023440) 1,840 -28 -1.5 1,868 1,900 1,829 241,487 448,003,501
삼보판지 (023600) 10,320 -190 -1.81 10,530 10,630 10,230 25,135 259,023,050
한국캐피탈 (023760) 822 1 .12 820 840 806 555,772 455,925,574
플레이위드 (023770) 3,405 -35 -1.02 3,480 3,480 3,330 53,908 183,242,070
동일스틸럭스 (023790) 773 0 0 794 794 754 105,928 81,587,860
풍국주정 (023900) 9,490 -70 -.73 9,560 9,580 9,450 10,962 104,451,890
대한약품 (023910) 32,550 -300 -.91 32,850 33,000 32,400 12,371 404,324,750
흥구석유 (024060) 12,590 -140 -1.1 12,690 12,710 12,530 104,322 1,314,604,500
KB오토시스 (024120) 3,565 -45 -1.25 3,650 3,720 3,565 24,257 87,755,120
한일단조 (024740) 2,235 -40 -1.76 2,290 2,300 2,205 461,229 1,035,735,726
유성티엔에스 (024800) 3,065 -35 -1.13 3,070 3,155 3,045 34,220 104,958,845
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 9,970 30 .3 9,860 10,000 9,770 31,567 310,580,600
KBI메탈 (024840) 1,945 -65 -3.23 2,010 2,020 1,943 671,269 1,325,669,621
HLB이노베이션 (024850) 1,801 -9 -.5 1,810 1,835 1,798 187,490 339,606,653
케이피에프 (024880) 4,850 -250 -4.9 5,050 5,060 4,815 159,712 785,194,261
경창산업 (024910) 1,719 23 1.36 1,696 1,734 1,688 185,350 316,331,975
PN풍년 (024940) 4,550 -85 -1.83 4,630 4,660 4,520 65,525 298,586,668
삼천리자전거 (024950) 4,385 -15 -.34 4,405 4,415 4,365 23,217 101,840,915
시노펙스 (025320) 7,020 -50 -.71 7,100 7,170 6,950 327,957 2,308,339,935
DH오토웨어 (025440) 892 0 0 892 918 881 202,672 180,898,277
한국선재 (025550) 3,345 -85 -2.48 3,445 3,450 3,315 196,964 664,115,819
한국정보통신 (025770) 9,620 -160 -1.64 9,890 9,890 9,480 32,347 310,626,830
신라에스지 (025870) 5,930 40 .68 5,890 5,980 5,890 4,413 26,270,320
케이씨피드 (025880) 2,825 -40 -1.4 2,860 2,865 2,820 52,188 148,256,512
동화기업 (025900) 9,170 -180 -1.93 9,360 9,370 9,080 149,023 1,374,401,340
동신건설 (025950) 21,100 -550 -2.54 21,700 21,750 21,000 21,618 460,860,900
아난티 (025980) 9,200 60 .66 9,630 9,780 9,050 2,279,988 21,280,014,160
제이에스티나 (026040) 3,130 25 .81 3,195 3,300 3,050 128,710 404,172,364
특수건설 (026150) 7,350 -100 -1.34 7,460 7,460 7,310 85,472 629,547,480
광진실업 (026910) 2,855 25 .88 2,830 2,855 2,825 5,309 15,047,455
서울전자통신 (027040) 272 16 6.25 255 298 251 2,427,253 669,324,494
코리아나 (027050) 3,030 -70 -2.26 3,230 3,235 3,010 1,236,170 3,841,964,844
아주IB투자 (027360) 2,420 -20 -.82 2,450 2,455 2,395 289,967 701,513,335
상보 (027580) 1,056 91 9.43 968 1,145 952 25,728,805 28,047,966,466
팜스토리 (027710) 1,290 -13 -1 1,303 1,308 1,282 222,729 288,299,020
대성창투 (027830) 1,835 -3 -.16 1,840 1,854 1,815 313,577 574,872,204
휴맥스홀딩스 (028080) 2,150 -10 -.46 2,180 2,200 2,125 22,791 49,172,985
HLB (028300) 49,800 -500 -.99 49,900 51,100 49,350 413,702 20,723,451,500
광무 (029480) 2,465 10 .41 2,460 2,635 2,445 1,051,901 2,675,684,242
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 27,250 -500 -1.8 27,850 27,850 27,100 194,267 5,303,197,575
원익홀딩스 (030530) 6,040 -310 -4.88 6,300 6,320 5,980 1,760,192 10,738,232,540
양지사 (030960) 8,670 50 .58 8,610 8,730 8,600 57,381 497,747,345
아이즈비전 (031310) 1,681 -17 -1 1,703 1,715 1,677 129,394 218,208,120
에스에이엠티 (031330) 3,075 -55 -1.76 3,130 3,150 3,065 185,061 573,668,662
오스템 (031510) 1,066 -18 -1.66 1,084 1,084 1,065 33,979 36,391,676
디에이치엑스컴퍼니 (031860) 1,044 -16 -1.51 1,060 1,070 1,040 55,259 57,719,655
피에스케이홀딩스 (031980) 33,600 -1300 -3.72 35,000 35,150 33,600 119,604 4,083,267,675
아즈텍WB (032080) 1,418 32 2.31 1,386 1,443 1,355 115,382 161,766,349
다우데이타 (032190) 16,740 -160 -.95 17,000 17,150 16,600 269,058 4,540,855,730
삼일 (032280) 1,507 -24 -1.57 1,522 1,542 1,506 45,707 69,476,556
한국파마 (032300) 15,240 -170 -1.1 15,260 15,600 15,150 11,027 168,321,260
케이엠더블유 (032500) 14,180 -650 -4.38 14,500 14,800 14,010 230,697 3,296,325,815
TJ미디어 (032540) 6,190 20 .32 6,170 6,220 6,080 4,301 26,376,230
피델릭스 (032580) 1,183 -12 -1 1,196 1,203 1,183 122,537 145,609,659
유비케어 (032620) 3,890 -55 -1.39 3,945 3,955 3,870 121,205 473,380,164
소프트센 (032680) 348 2 .58 346 352 340 343,789 118,953,492
소프트센우 (032685) 7,170 -90 -1.24 7,300 7,350 7,170 879 6,403,590
삼진 (032750) 4,725 -55 -1.15 4,795 4,795 4,690 13,694 64,600,820
엠젠솔루션 (032790) 1,067 7 .66 1,051 1,079 1,050 73,557 78,013,207
판타지오 (032800) 560 1 .18 559 587 551 280,888 157,677,270
우리기술 (032820) 3,830 -180 -4.49 3,970 3,975 3,765 8,166,778 31,465,491,564
비트컴퓨터 (032850) 5,040 -100 -1.95 5,140 5,190 5,010 115,424 585,463,835
더라미 (032860) 1,234 -45 -3.52 1,291 1,291 1,232 35,090 43,857,767
원익 (032940) 6,960 -190 -2.66 7,240 7,240 6,800 571,191 3,967,395,480
동일기연 (032960) 11,150 110 1 11,010 11,170 11,000 2,827 31,392,820
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 890 -12 -1.33 905 907 890 19,677 17,552,976
제룡전기 (033100) 38,000 -1300 -3.31 39,300 39,350 37,200 160,321 6,146,986,600
디지틀조선 (033130) 1,609 -1 -.06 1,597 1,612 1,595 109,128 174,519,406
엠케이전자 (033160) 8,190 -150 -1.8 8,300 8,360 8,110 71,343 585,293,045
시그네틱스 (033170) 638 -6 -.93 644 648 635 168,483 107,820,410
모아텍 (033200) 3,850 -20 -.52 3,870 4,050 3,720 16,026 61,730,358
인성정보 (033230) 2,075 -50 -2.35 2,135 2,145 2,060 613,123 1,283,779,225
코웰패션 (033290) 2,270 -25 -1.09 2,295 2,315 2,255 33,025 75,433,174
엠투엔 (033310) 2,115 -5 -.24 2,120 2,145 2,090 92,335 194,977,220
제이씨현시스템 (033320) 5,770 -110 -1.87 5,850 5,900 5,690 204,613 1,182,957,670
좋은사람들 (033340) 1,325 -100 -7.02 1,520 1,520 1,314 5,727,486 7,957,018,167
동성화인텍 (033500) 23,500 50 .21 23,300 24,200 23,100 488,804 11,548,782,425
파라텍 (033540) 1,310 -5 -.38 1,324 1,332 1,294 152,819 199,515,343
블루콤 (033560) 3,075 -5 -.16 3,080 3,090 3,055 11,406 34,995,100
네패스 (033640) 10,920 -590 -5.13 11,520 11,980 10,920 82,287 917,947,790
피노 (033790) 4,530 -170 -3.62 4,700 4,705 4,480 166,714 769,119,744
티비씨 (033830) 712 -7 -.97 719 721 708 213,277 152,088,896
해성산업 (034810) 8,240 -80 -.96 8,320 8,330 8,150 114,363 938,893,610
해성산업1우 (03481K) 8,230 30 .37 8,190 8,240 8,180 2,481 20,377,660
조아제약 (034940) 1,134 -32 -2.74 1,204 1,204 1,132 102,076 117,680,500
한국기업평가 (034950) 101,600 -1100 -1.07 102,700 103,000 101,400 1,111 113,218,750
그래디언트 (035080) 15,300 -270 -1.73 15,530 15,650 15,220 26,650 410,918,240
프럼파스트 (035200) 3,600 -65 -1.77 3,665 3,665 3,560 59,696 214,660,142
골드앤에스 (035290) 402 -4 -.99 413 413 400 184,297 74,679,827
기산텔레콤 (035460) 2,085 -55 -2.57 2,140 2,140 2,085 24,596 51,741,105
KG이니시스 (035600) 11,600 -180 -1.53 11,730 11,910 11,510 308,954 3,605,511,115
솔본 (035610) 4,350 -45 -1.02 4,400 4,405 4,315 44,709 194,383,430
바른손이앤에이 (035620) 495 -2 -.4 502 502 489 197,927 97,336,220
CJ ENM (035760) 69,100 -400 -.58 69,400 69,700 68,100 55,812 3,842,220,250
이지홀딩스 (035810) 3,830 -15 -.39 3,855 3,882 3,790 194,737 744,355,932
서희건설 (035890) 1,888 -2 -.11 1,890 1,909 1,791 381,663 718,512,958
JYP Ent. (035900) 75,200 -1000 -1.31 75,700 76,500 74,200 334,385 25,200,275,050
예림당 (036000) 3,885 -80 -2.02 3,965 3,995 3,720 76,729 299,338,115
아비코전자 (036010) 5,640 -130 -2.25 5,770 5,780 5,620 46,001 261,299,775
케이티알파 (036030) 5,220 130 2.55 5,100 5,340 5,100 116,309 608,260,315
위지트 (036090) 748 -5 -.66 752 754 743 796,954 595,919,459
서울평가정보 (036120) 2,370 -40 -1.66 2,415 2,430 2,280 178,695 421,328,427
에이치엠넥스 (036170) 908 -13 -1.41 915 915 901 62,528 56,631,078
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 32,150 -700 -2.13 32,700 33,800 32,000 11,202 362,679,275
유니셈 (036200) 6,870 -210 -2.97 7,110 7,110 6,820 211,022 1,461,494,370
오상헬스케어 (036220) 19,350 -120 -.62 19,690 19,750 19,130 34,326 669,611,740
대성미생물 (036480) 8,250 -60 -.72 8,310 8,320 8,240 5,803 47,925,940
SFA반도체 (036540) 3,130 -95 -2.95 3,230 3,250 3,130 266,808 848,685,255
KZ정밀 (036560) 12,800 40 .31 12,940 12,940 12,750 6,450 82,667,460
감성코퍼레이션 (036620) 5,880 -70 -1.18 5,950 6,010 5,760 471,220 2,766,839,655
세종텔레콤 (036630) 5,060 -140 -2.69 5,200 5,300 5,040 27,799 141,692,505
HRS (036640) 5,560 -30 -.54 5,600 5,620 5,510 57,373 318,898,820
삼양케이씨아이 (036670) 7,380 20 .27 7,380 7,480 7,290 30,649 225,006,390
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,660 2 .12 1,661 1,688 1,610 121,954 200,259,173
나이스정보통신 (036800) 25,950 700 2.77 25,200 25,950 24,850 42,767 1,081,614,700
에프에스티 (036810) 20,150 -550 -2.66 20,650 20,900 19,950 90,282 1,830,148,995
솔브레인홀딩스 (036830) 42,050 -1700 -3.89 44,050 44,250 41,850 60,844 2,605,805,075
진성티이씨 (036890) 11,100 -170 -1.51 11,300 11,300 10,930 77,610 860,804,715
주성엔지니어링 (036930) 29,800 -450 -1.49 30,400 30,450 29,750 218,833 6,566,916,625
파워넷 (037030) 2,690 -10 -.37 2,675 2,725 2,665 137,944 370,339,080
파세코 (037070) 8,180 -310 -3.65 8,420 8,480 8,080 311,188 2,564,607,875
한국팩키지 (037230) 2,230 -5 -.22 2,250 2,250 2,165 148,668 328,735,395
인지디스플레 (037330) 1,392 0 0 1,392 1,402 1,387 19,267 26,841,490
성도이엔지 (037350) 4,770 -70 -1.45 4,820 4,865 4,740 41,793 199,953,000
EG (037370) 6,030 -100 -1.63 6,130 6,160 5,970 18,537 111,947,180
우리엔터프라이즈 (037400) 1,131 -15 -1.31 1,145 1,145 1,127 82,239 93,112,061
희림 (037440) 4,760 20 .42 4,740 4,855 4,725 137,102 655,237,362
삼지전자 (037460) 11,980 -100 -.83 12,080 12,120 11,840 68,943 822,602,220
쎄니트 (037760) 1,719 0 0 1,719 1,722 1,690 2,983 5,101,831
엘컴텍 (037950) 900 2 .22 898 920 897 576,800 522,698,004
제일테크노스 (038010) 6,310 -100 -1.56 6,400 6,410 6,250 38,951 245,565,650
루멘스 (038060) 872 -3 -.34 876 878 870 31,618 27,613,882
서린바이오 (038070) 7,900 50 .64 7,830 7,950 7,770 70,775 556,094,245
에코플라스틱 (038110) 3,780 -55 -1.43 3,850 3,880 3,710 1,093,310 4,131,206,117
마크로젠 (038290) 15,710 -30 -.19 15,740 15,900 15,550 12,245 192,158,620
레드캡투어 (038390) 11,840 -170 -1.42 12,010 12,040 11,800 41,148 489,311,905
바이오스마트 (038460) 3,185 -105 -3.19 3,275 3,315 3,160 238,190 763,346,768
삼표시멘트 (038500) 3,220 -10 -.31 3,245 3,255 3,200 191,621 618,016,085
케이바이오 (038530) 297 -3 -1 300 304 296 595,109 177,715,423
상상인 (038540) 2,040 -5 -.24 2,045 2,050 2,010 41,753 84,747,664
위즈코프 (038620) 606 -7 -1.14 613 613 600 424,896 257,099,072
에스넷 (038680) 4,285 -105 -2.39 4,460 4,460 4,270 85,333 369,472,995
에코바이오 (038870) 3,960 -50 -1.25 4,030 4,095 3,950 64,064 257,029,156
아이에이 (038880) 210 2 .96 209 220 208 1,617,703 344,009,289
파인디지털 (038950) 3,695 0 0 3,700 3,780 3,640 5,532 20,341,436
현대에이치티 (039010) 7,390 -30 -.4 7,420 7,450 7,340 31,867 235,201,585
이건홀딩스 (039020) 4,960 -30 -.6 4,980 5,010 4,900 109,281 539,090,050
이오테크닉스 (039030) 214,000 -8500 -3.82 221,500 224,000 210,000 193,645 41,749,154,500
오스코텍 (039200) 34,050 -250 -.73 34,300 34,650 33,550 143,215 4,880,764,275
경남스틸 (039240) 3,045 -35 -1.14 3,095 3,100 3,030 230,957 705,481,067
인포뱅크 (039290) 6,330 -10 -.16 6,340 6,510 6,330 15,932 101,554,140
세중 (039310) 1,595 -11 -.68 1,631 1,631 1,595 4,624 7,416,280
한국경제TV (039340) 5,840 -200 -3.31 6,020 6,020 5,770 26,770 156,881,230
케이엘넷 (039420) 3,045 -35 -1.14 3,065 3,080 3,025 156,068 474,947,152
에스티아이 (039440) 18,810 -480 -2.49 19,390 19,420 18,700 117,991 2,237,438,855
다산네트웍스 (039560) 2,970 -60 -1.98 3,045 3,045 2,965 141,853 425,534,559
화성밸브 (039610) 10,510 -420 -3.84 10,930 10,960 10,460 204,200 2,179,037,380
한국정보공학 (039740) 2,855 0 0 2,855 2,880 2,830 4,097 11,700,436
오로라 (039830) 19,740 -140 -.7 20,000 20,800 19,290 379,593 7,548,960,425
디오 (039840) 18,170 -390 -2.1 18,570 18,900 18,150 44,235 813,364,305
나노엔텍 (039860) 3,600 -10 -.28 3,570 3,680 3,570 113,855 411,156,863
폴라리스AI (039980) 2,470 -95 -3.7 2,570 2,575 2,455 1,173,779 2,931,352,841
누리플렉스 (040160) 4,440 -295 -6.23 4,745 4,745 4,365 113,678 514,354,148
YTN (040300) 2,970 0 0 2,975 2,975 2,955 45,439 134,597,325
크레오에스지 (040350) 541 11 2.08 530 554 515 1,195,847 637,543,562
정상제이엘에스 (040420) 6,450 -60 -.92 6,510 6,510 6,430 31,516 203,445,405
SG&G (040610) 1,963 -22 -1.11 1,975 1,989 1,946 104,408 205,019,689
아이씨디 (040910) 4,000 -10 -.25 3,940 4,045 3,940 42,908 170,721,370
폴라리스오피스 (041020) 6,090 20 .33 6,140 6,220 5,990 458,168 2,788,784,315
우리기술투자 (041190) 10,530 190 1.84 10,270 10,800 10,120 3,844,019 40,418,948,570
현대에버다임 (041440) 8,050 30 .37 8,050 8,080 7,960 60,957 487,974,840
한국전자인증 (041460) 4,250 -45 -1.05 4,295 4,330 4,215 200,574 851,861,934
에스엠 (041510) 138,200 -1600 -1.14 138,000 140,500 137,100 102,939 14,269,201,300
이엘씨 (041520) 9,480 -240 -2.47 9,980 9,980 9,360 17,740 167,704,470
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 23,600 -400 -1.67 24,000 24,350 23,450 34,800 828,532,900
폴라리스AI파마 (041910) 7,250 -220 -2.95 7,490 7,520 7,250 46,933 346,453,035
메디아나 (041920) 6,080 120 2.01 5,920 6,240 5,860 234,938 1,431,341,540
동아화성 (041930) 6,080 -40 -.65 6,120 6,160 6,050 39,070 238,052,160
코미팜 (041960) 5,350 -80 -1.47 5,440 5,540 5,300 140,853 759,412,040
카페24 (042000) 44,800 -850 -1.86 46,000 46,200 44,750 127,533 5,801,635,025
케이피엠테크 (042040) 264 -9 -3.3 273 273 263 671,768 179,000,723
에스씨디 (042110) 1,432 -15 -1.04 1,437 1,447 1,426 95,633 137,087,634
비츠로테크 (042370) 8,820 -120 -1.34 9,030 9,030 8,760 119,878 1,064,285,075
네오위즈홀딩스 (042420) 27,000 -500 -1.82 27,150 27,550 26,750 10,423 282,075,500
링네트 (042500) 4,525 -35 -.77 4,565 4,570 4,490 61,051 275,696,603
라온시큐어 (042510) 11,500 -130 -1.12 11,630 11,800 11,500 55,842 646,999,115
한스바이오메드 (042520) 9,130 40 .44 9,090 9,320 8,950 43,043 391,443,985
새로닉스 (042600) 8,920 130 1.48 8,810 9,350 8,650 155,510 1,397,025,140
상지건설 (042940) 13,800 400 2.99 13,460 14,700 13,350 1,036,268 14,602,711,925
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,690 495 11.8 4,390 4,780 4,215 336,099 1,512,618,379
바텍 (043150) 21,800 -50 -.23 21,850 21,950 21,700 23,264 507,518,225
파루 (043200) 1,367 -50 -3.53 1,417 1,418 1,358 909,480 1,257,062,192
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,141 -14 -1.21 1,155 1,161 1,135 183,430 209,699,820
에쎈테크 (043340) 518 -10 -1.89 530 530 516 24,271 12,658,828
디지아이 (043360) 2,405 30 1.26 2,375 2,480 2,325 8,256 20,106,615
피에이치에이 (043370) 11,480 -190 -1.63 11,700 11,700 11,390 18,105 207,953,480
웰킵스하이텍 (043590) 691 -14 -1.99 700 700 671 472,083 322,604,214
KT지니뮤직 (043610) 2,225 -30 -1.33 2,255 2,265 2,210 45,699 102,342,790
국순당 (043650) 4,840 -75 -1.53 4,915 4,920 4,800 38,280 185,909,502
서울리거 (043710) 1,083 -59 -5.17 1,142 1,160 1,060 207,476 229,193,962
자연과환경 (043910) 743 -18 -2.37 762 766 740 1,897,150 1,416,946,503
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 585 -13 -2.17 598 607 584 138,478 81,672,031
위닉스 (044340) 6,880 -230 -3.23 7,140 7,140 6,840 69,895 485,159,995
빌리언스 (044480) 318 0 0 0 0 0 0 0
태웅 (044490) 38,450 -4700 -10.89 41,150 41,200 37,950 1,198,312 47,383,323,300
에이치케이 (044780) 1,290 -20 -1.53 1,378 1,378 1,250 34,200 44,273,990
이글벳 (044960) 4,455 -15 -.34 4,460 4,510 4,425 38,750 173,090,600
에이치엔에스하이텍 (044990) 16,250 410 2.59 15,840 16,350 15,690 24,307 391,138,980
오공 (045060) 2,665 5 .19 2,670 2,675 2,640 12,180 32,301,949
한양이엔지 (045100) 18,810 -110 -.58 18,900 19,030 18,610 50,639 948,601,025
성우테크론 (045300) 3,070 -25 -.81 3,070 3,095 3,030 15,177 46,306,705
토탈소프트 (045340) 7,240 -120 -1.63 7,260 7,360 7,100 65,863 475,489,475
대아티아이 (045390) 5,000 -70 -1.38 5,230 5,230 4,970 559,348 2,831,939,157
정원엔시스 (045510) 938 6 .64 924 946 900 53,494 49,759,450
크린앤사이언스 (045520) 4,320 -80 -1.82 4,400 4,400 4,320 4,750 20,676,503
에이텍 (045660) 14,230 -280 -1.93 14,410 14,560 14,160 55,747 799,183,580
코아시아 (045970) 3,810 -20 -.52 3,830 3,865 3,772 46,450 176,529,320
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 3,815 -175 -4.39 3,955 3,955 3,760 726,355 2,772,458,987
HLB파나진 (046210) 2,055 -30 -1.44 2,085 2,150 2,055 37,446 78,027,015
백금T&A (046310) 2,980 -60 -1.97 3,055 3,080 2,915 60,389 180,337,745
삼화네트웍스 (046390) 1,299 -25 -1.89 1,370 1,370 1,281 269,150 351,261,878
KG모빌리언스 (046440) 5,510 -70 -1.25 5,550 5,570 5,400 278,237 1,524,373,935
서울반도체 (046890) 7,030 -100 -1.4 7,130 7,180 7,020 113,534 805,107,895
우원개발 (046940) 3,000 -65 -2.12 3,080 3,100 2,980 206,943 624,851,793
우리로 (046970) 1,292 -9 -.69 1,300 1,303 1,285 280,774 362,986,583
한빛소프트 (047080) 1,408 -22 -1.54 1,430 1,434 1,400 33,493 47,183,924
파워로직스 (047310) 4,730 -100 -2.07 4,830 4,860 4,695 128,099 612,523,246
이스트소프트 (047560) 21,350 -650 -2.95 22,150 22,150 21,300 78,131 1,680,065,750
코데즈컴바인 (047770) 1,768 -1 -.06 1,780 1,799 1,739 36,669 64,242,217
초록뱀미디어 (047820) 5,440 -60 -1.09 5,500 5,510 5,300 69,709 377,423,090
HLB제약 (047920) 17,300 -230 -1.31 17,450 17,820 17,210 99,666 1,740,955,410
현대바이오 (048410) 13,890 310 2.28 13,570 14,150 13,410 632,520 8,735,975,440
유라테크 (048430) 8,550 -190 -2.17 8,680 8,760 8,420 48,721 417,456,625
대동스틸 (048470) 4,220 -65 -1.52 4,290 4,330 4,100 58,123 245,754,785
인트론바이오 (048530) 4,230 -40 -.94 4,275 4,340 4,150 231,120 978,707,874
SM C&C (048550) 1,383 -18 -1.28 1,424 1,424 1,381 183,560 255,104,770
TPC (048770) 2,060 25 1.23 2,020 2,060 2,010 12,400 25,119,635
엔피케이 (048830) 1,087 -4 -.37 1,091 1,099 1,084 9,538 10,377,999
시너지이노베이션 (048870) 2,900 40 1.4 2,835 2,960 2,835 988,119 2,875,728,683
대원미디어 (048910) 10,840 -250 -2.25 11,090 11,160 10,710 58,839 639,387,685
인탑스 (049070) 16,430 -430 -2.55 16,890 17,020 16,430 30,694 509,850,555
기가레인 (049080) 491 -6 -1.21 497 501 490 149,598 74,037,078
파인디앤씨 (049120) 895 -10 -1.1 906 914 890 43,287 38,716,704
셀루메드 (049180) 917 -3 -.33 919 963 907 165,747 152,401,991
코메론 (049430) 11,770 -100 -.84 11,860 11,860 11,510 49,331 575,226,760
SGA (049470) 2,200 0 0 0 0 0 0 0
오픈베이스 (049480) 2,590 -75 -2.81 2,675 2,680 2,555 518,958 1,352,813,302
유아이엘 (049520) 3,690 -5 -.14 3,695 3,750 3,655 83,347 307,498,513
잉크테크 (049550) 3,315 -5 -.15 3,430 3,430 3,295 3,938 13,071,450
재영솔루텍 (049630) 780 -3 -.38 788 795 776 424,471 332,729,452
고려신용정보 (049720) 10,340 -150 -1.43 10,490 10,500 10,270 42,970 444,158,950
승일 (049830) 8,860 -20 -.23 8,900 8,990 8,850 1,239 11,060,740
미래컴퍼니 (049950) 16,560 50 .3 16,690 17,080 16,450 88,141 1,475,238,510
쎌바이오텍 (049960) 14,230 330 2.37 14,090 14,500 13,900 59,466 848,137,010
비케이홀딩스 (050090) 1,068 -46 -4.13 1,100 1,101 1,033 273,128 289,681,669
캠시스 (050110) 1,012 5 .5 1,003 1,058 994 365,492 368,145,493
ES큐브 (050120) 2,745 5 .18 2,715 2,755 2,715 2,397 6,558,795
에스폴리텍 (050760) 1,569 7 .45 1,562 1,581 1,535 43,123 66,789,997
아세아텍 (050860) 2,135 -15 -.7 2,165 2,170 2,135 19,426 41,794,330
쏠리드 (050890) 6,740 -210 -3.02 6,950 6,980 6,700 386,348 2,633,624,535
수산아이앤티 (050960) 11,800 -100 -.84 11,850 12,130 11,590 42,139 498,061,420
지어소프트 (051160) 10,620 -330 -3.01 11,020 11,030 10,570 53,711 575,759,000
토비스 (051360) 16,440 -400 -2.38 16,930 16,930 16,380 72,030 1,195,260,010
인터플렉스 (051370) 9,500 410 4.51 9,290 9,980 9,150 1,452,502 14,006,201,150
피씨디렉트 (051380) 2,340 35 1.52 2,325 2,410 2,300 71,772 169,157,010
YW (051390) 4,005 30 .75 3,975 4,030 3,950 9,982 39,720,770
나라엠앤디 (051490) 3,980 -70 -1.73 4,015 4,105 3,970 63,733 256,074,400
CJ프레시웨이 (051500) 30,300 650 2.19 29,800 30,600 29,550 86,978 2,637,460,275
큐로홀딩스 (051780) 810 -20 -2.41 838 841 810 51,244 42,402,565
중앙첨단소재 (051980) 2,955 145 5.16 2,865 3,215 2,820 32,890,751 99,420,604,172
에스티큐브 (052020) 7,200 -110 -1.5 7,330 7,770 7,200 200,068 1,490,749,010
iMBC (052220) 3,405 -40 -1.16 3,450 3,470 3,395 76,470 261,710,329
현대바이오랜드 (052260) 5,100 -80 -1.54 5,140 5,190 5,090 79,870 408,801,580
오션인더블유 (052300) 3,250 -70 -2.11 3,320 3,380 3,225 77,326 252,383,185
코텍 (052330) 9,810 60 .62 9,870 9,880 9,670 39,556 386,089,485
코나아이 (052400) 57,000 -3800 -6.25 59,800 60,000 56,400 237,880 13,744,465,850
오성첨단소재 (052420) 1,476 -23 -1.53 1,501 1,507 1,475 636,514 945,973,267
아이크래프트 (052460) 2,840 -85 -2.91 2,920 2,925 2,820 161,408 462,348,873
한네트 (052600) 4,695 -140 -2.9 4,835 4,835 4,680 111,362 525,726,298
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 9,720 100 1.04 9,620 9,780 9,500 70,047 672,596,485
아이톡시 (052770) 1,039 -79 -7.07 1,125 1,135 1,039 291,494 312,825,316
액토즈소프트 (052790) 6,700 -100 -1.47 6,750 6,810 6,630 23,799 160,108,370
아이앤씨 (052860) 1,925 22 1.16 1,881 1,937 1,881 42,256 80,803,209
KX하이텍 (052900) 994 1 .1 1,006 1,006 989 71,325 70,895,695
바이넥스 (053030) 17,150 -250 -1.44 17,400 17,750 16,850 325,313 5,599,507,515
지에스이 (053050) 2,880 -70 -2.37 2,935 2,945 2,875 265,745 770,188,042
세동 (053060) 1,306 16 1.24 1,290 1,308 1,280 207,189 266,717,279
케이엔솔 (053080) 12,360 -150 -1.2 12,420 12,580 12,260 55,000 682,648,190
프리엠스 (053160) 8,000 -190 -2.32 8,090 8,190 7,960 35,137 283,052,550
금강철강 (053260) 4,670 -20 -.43 4,740 4,740 4,500 56,074 257,897,505
구영테크 (053270) 2,300 -35 -1.5 2,335 2,340 2,275 83,086 191,163,176
예스24 (053280) 4,380 -25 -.57 4,400 4,450 4,360 55,244 242,326,194
NE능률 (053290) 2,650 -45 -1.67 2,695 2,695 2,625 49,648 131,428,630
한국정보인증 (053300) 7,490 -120 -1.58 7,610 7,640 7,420 419,991 3,156,617,225
이니텍 (053350) 9,470 -10 -.11 9,580 9,580 9,250 31,814 298,499,525
세코닉스 (053450) 6,010 -150 -2.44 6,120 6,170 5,990 103,410 627,169,460
웹케시 (053580) 16,400 -860 -4.98 17,210 17,260 16,350 177,195 2,961,343,630
프로텍 (053610) 25,850 -1550 -5.66 27,300 27,650 25,700 86,309 2,269,808,025
태양 (053620) 6,820 -70 -1.02 6,900 6,910 6,800 8,480 57,959,150
삼보모터스 (053700) 4,430 -25 -.56 4,455 4,510 4,375 115,570 512,142,810
안랩 (053800) 66,100 -700 -1.05 66,900 67,800 66,000 43,998 2,934,151,700
경남제약 (053950) 655 -7 -1.06 657 665 653 112,844 74,162,529
오상자이엘 (053980) 3,700 -50 -1.33 3,750 3,765 3,685 41,895 155,562,960
한국컴퓨터 (054040) 5,240 0 0 5,280 5,290 5,160 48,702 253,987,355
농우바이오 (054050) 8,760 -50 -.57 8,800 8,910 8,630 72,845 638,719,850
삼진엘앤디 (054090) 879 39 4.64 847 941 822 2,084,889 1,849,993,695
메디콕스 (054180) 153 0 0 0 0 0 0 0
이랜텍 (054210) 7,240 -100 -1.36 7,350 7,350 7,090 165,009 1,192,769,405
비츠로시스 (054220) 362 -1 -.28 364 370 356 286,178 103,721,461
팬스타엔터프라이즈 (054300) 698 4 .58 720 720 670 6,465,324 4,491,132,761
케이피티유 (054410) 3,670 0 0 3,720 3,720 3,670 2,590 9,511,260
텔레칩스 (054450) 13,300 -260 -1.92 13,560 13,590 13,140 80,354 1,070,405,515
삼영엠텍 (054540) 5,090 -110 -2.12 5,200 5,300 5,040 223,959 1,152,536,005
APS (054620) 4,750 -135 -2.76 4,920 4,950 4,750 40,702 196,032,050
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,580 -190 -2.45 7,760 7,810 7,530 104,426 795,339,830
키이스트 (054780) 4,430 -80 -1.77 4,515 4,540 4,400 113,686 507,634,365
아이디스홀딩스 (054800) 12,480 30 .24 12,680 12,740 12,330 17,760 220,798,515
한컴위드 (054920) 4,625 -105 -2.22 4,725 4,970 4,585 1,244,908 5,869,747,841
유신 (054930) 23,750 -50 -.21 24,000 24,000 23,500 9,512 225,038,500
엑사이엔씨 (054940) 735 0 0 738 738 730 22,816 16,732,250
제이브이엠 (054950) 26,900 600 2.28 26,650 28,150 26,350 380,475 10,411,729,525
유진로봇 (056080) 10,700 -70 -.65 10,820 10,820 10,500 194,664 2,072,372,870
시지메드텍 (056090) 1,067 -34 -3.09 1,079 1,111 1,062 2,417,370 2,609,477,571
에스에프에이 (056190) 24,600 -250 -1.01 24,800 24,950 24,250 72,588 1,785,954,100
코위버 (056360) 5,440 -150 -2.68 5,620 5,620 5,070 74,379 406,220,100
신화인터텍 (056700) 1,976 29 1.49 1,947 1,989 1,935 42,961 84,348,630
CNT85 (056730) 797 1 .13 800 800 787 36,301 28,701,527
YBM넷 (057030) 3,630 -5 -.14 3,635 3,655 3,590 70,798 255,603,605
옴니시스템 (057540) 986 -16 -1.6 991 1,008 984 1,008,965 1,001,993,168
티사이언티픽 (057680) 1,313 -42 -3.1 1,336 1,375 1,310 768,101 1,019,147,929
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,090 -30 -1.42 2,150 2,150 2,070 86,993 181,639,357
KNN (058400) 769 -1 -.13 773 773 765 95,865 73,601,970
한주에이알티 (058450) 1,141 9 .8 1,160 1,174 1,123 47,123 53,416,052
리노공업 (058470) 48,800 -800 -1.61 49,850 49,850 48,400 329,155 16,119,151,650
에스피지 (058610) 26,300 -550 -2.05 26,850 26,850 25,900 103,830 2,730,098,375
엠게임 (058630) 6,870 70 1.03 6,810 6,910 6,700 219,933 1,496,433,875
CMG제약 (058820) 2,050 -35 -1.68 2,100 2,125 2,040 881,580 1,828,445,860
엠로 (058970) 48,750 -1000 -2.01 49,600 49,800 48,450 52,184 2,562,247,750
미코 (059090) 12,950 -550 -4.07 13,500 13,510 12,900 170,603 2,231,287,520
아이컴포넌트 (059100) 5,180 -110 -2.08 5,260 5,340 5,180 63,105 329,736,440
아진엑스텍 (059120) 6,460 -150 -2.27 6,570 6,680 6,460 115,576 757,085,250
메타바이오메드 (059210) 5,690 230 4.21 5,520 5,780 5,430 510,490 2,888,326,035
해성에어로보틱스 (059270) 5,310 -80 -1.48 5,430 5,430 5,280 55,960 298,919,810
인선이엔티 (060150) 5,480 -280 -4.86 5,760 5,780 5,480 351,140 1,953,562,035
소니드 (060230) 471 -12 -2.48 485 488 467 318,579 151,102,209
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 18,150 2110 13.15 15,710 18,380 15,600 14,068,312 247,509,866,830
뉴보텍 (060260) 1,601 -50 -3.03 1,644 1,667 1,590 435,508 698,289,376
큐렉소 (060280) 8,900 -280 -3.05 9,220 9,220 8,860 123,391 1,109,804,105
3S (060310) 2,075 -30 -1.43 2,105 2,125 2,075 171,989 360,018,157
LS마린솔루션 (060370) 28,150 150 .54 27,750 28,250 27,400 206,134 5,742,676,475
동양에스텍 (060380) 1,489 -11 -.73 1,500 1,504 1,485 24,846 37,072,613
국일신동 (060480) 1,859 -3 -.16 1,848 1,870 1,800 11,736 21,483,537
에스에이티 (060540) 1,373 -2 -.15 1,375 1,393 1,361 107,784 147,721,443
에이치씨홈센타 (060560) 800 -5 -.62 798 805 793 131,387 105,237,180
드림어스컴퍼니 (060570) 1,904 -36 -1.86 1,915 1,990 1,904 198,289 392,387,855
씨티씨바이오 (060590) 6,620 -20 -.3 6,600 6,740 6,570 28,323 187,884,070
KH바텍 (060720) 12,760 -370 -2.82 13,190 13,830 12,680 1,732,060 23,170,325,600
영림원소프트랩 (060850) 6,100 -30 -.49 6,190 6,190 6,000 14,916 90,495,900
DGP (060900) 1,171 -41 -3.38 1,213 1,223 1,151 52,700 62,119,565
알에프텍 (061040) 2,775 20 .73 2,745 2,820 2,700 89,581 246,614,250
화일약품 (061250) 1,224 -1 -.08 1,226 1,235 1,199 558,115 677,436,946
LB세미콘 (061970) 3,835 -145 -3.64 3,980 3,980 3,810 276,018 1,069,265,458
한국첨단소재 (062970) 3,530 -90 -2.49 3,620 3,645 3,520 284,310 1,015,575,902
컴투스홀딩스 (063080) 26,950 -450 -1.64 27,450 27,550 26,750 20,838 562,911,975
서울옥션 (063170) 9,020 -290 -3.11 9,240 9,250 8,950 145,655 1,315,848,515
SM Life Design (063440) 1,550 -18 -1.15 1,561 1,565 1,527 106,042 163,562,254
NICE인프라 (063570) 4,805 -30 -.62 4,775 4,835 4,770 31,316 150,028,959
이엘피 (063760) 2,075 -30 -1.43 2,105 2,315 2,075 128,526 281,702,565
인크레더블버즈 (064090) 2,115 -60 -2.76 2,175 2,175 2,075 83,169 174,438,330
홈캐스트 (064240) 2,100 20 .96 2,100 2,115 2,045 70,885 146,804,600
다날 (064260) 8,900 100 1.14 8,630 9,170 8,360 6,052,623 53,402,241,515
인텍플러스 (064290) 8,700 -70 -.8 8,830 9,110 8,640 80,715 712,154,770
브리지텍 (064480) 5,270 -160 -2.95 5,440 5,440 5,260 65,607 348,124,560
테크엘 (064520) 2,150 20 .94 2,130 2,175 2,105 5,119 10,907,560
바이오니아 (064550) 16,530 1290 8.46 15,350 17,200 15,350 824,802 13,663,514,545
티씨케이 (064760) 94,400 -2600 -2.68 97,000 97,800 94,000 36,308 3,467,504,200
포니링크 (064800) 1,126 -4 -.35 1,129 1,148 1,112 179,889 201,570,317
케이프 (064820) 6,680 100 1.52 6,560 6,800 6,510 129,904 862,911,245
에프앤가이드 (064850) 8,090 -220 -2.65 8,320 8,360 8,080 20,005 163,149,640
지엔코 (065060) 1,158 1 .09 1,164 1,164 1,142 51,486 59,348,086
탑엔지니어링 (065130) 3,980 -20 -.5 4,010 4,010 3,945 31,362 124,421,520
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 841 0 0 841 849 834 44,809 37,694,369
신성델타테크 (065350) 70,700 -2600 -3.55 72,300 72,900 70,200 124,268 8,887,359,400
위세아이텍 (065370) 7,510 -40 -.53 7,550 7,600 7,420 35,460 265,499,245
에스아이리소스 (065420) 377 11 3.01 366 398 345 5,317,292 1,981,476,032
이루온 (065440) 1,680 -42 -2.44 1,720 1,720 1,669 311,867 526,276,867
빅텍 (065450) 4,170 -30 -.71 4,200 4,220 4,160 207,712 868,499,941
오리엔트정공 (065500) 3,460 -35 -1 3,500 3,565 3,430 349,959 1,218,552,413
휴비츠 (065510) 7,820 -100 -1.26 7,900 7,940 7,750 39,095 306,383,410
와이어블 (065530) 1,299 0 0 1,303 1,303 1,295 18,346 23,817,918
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 4,765 -425 -8.19 5,390 5,390 4,710 236,685 1,165,325,467
안트로젠 (065660) 26,000 -300 -1.14 26,400 27,350 25,800 26,214 692,226,775
우주일렉트로 (065680) 44,050 -600 -1.34 43,900 45,250 43,050 43,595 1,922,625,150
파커스 (065690) 1,087 -31 -2.77 1,118 1,119 1,085 16,407 18,197,546
서호전기 (065710) 38,300 -1050 -2.67 39,950 39,950 37,600 32,446 1,256,504,075
CS (065770) 1,036 -23 -2.17 1,057 1,067 1,019 129,217 133,967,805
웰크론 (065950) 2,200 -45 -2 2,300 2,300 2,190 146,057 324,598,690
하츠 (066130) 4,970 -90 -1.78 5,060 5,070 4,720 108,136 536,413,095
큐에스아이 (066310) 7,940 -130 -1.61 8,120 8,150 7,850 46,877 371,298,345
체리부로 (066360) 805 -5 -.62 810 813 800 98,700 79,249,088
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,401 -89 -5.97 1,490 1,545 1,380 346,520 493,823,491
우수AMS (066590) 3,215 -25 -.77 3,250 3,280 3,180 75,906 243,335,435
국보디자인 (066620) 22,350 200 .9 22,000 22,550 22,000 10,596 235,155,850
디티씨 (066670) 3,275 0 0 3,275 3,300 3,245 28,473 93,243,847
테라젠이텍스 (066700) 3,065 -15 -.49 3,080 3,125 3,030 50,021 153,257,711
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,160 5 .23 2,160 2,185 2,135 10,025 21,610,785
손오공 (066910) 907 8 .89 909 929 890 554,755 502,251,825
한성크린텍 (066980) 1,364 -43 -3.06 1,407 1,427 1,364 224,611 310,753,110
조이시티 (067000) 2,205 -55 -2.43 2,255 2,260 2,185 336,370 743,021,375
이씨에스 (067010) 2,780 0 0 2,805 2,805 2,765 11,940 33,227,930
대화제약 (067080) 15,250 20 .13 15,170 15,500 15,060 100,665 1,533,683,060
SOOP (067160) 92,300 -700 -.75 93,000 93,300 92,000 28,789 2,666,198,150
오텍 (067170) 2,305 -35 -1.5 2,340 2,365 2,265 130,309 298,687,271
멀티캠퍼스 (067280) 35,050 -650 -1.82 35,800 35,800 34,800 7,611 266,791,525
JW신약 (067290) 1,704 -7 -.41 1,720 1,731 1,686 175,840 299,993,554
하나마이크론 (067310) 10,650 -300 -2.74 10,960 11,060 10,600 462,857 4,995,864,570
선바이오 (067370) 6,810 0 0 6,810 6,960 6,750 9,004 61,734,565
아스트 (067390) 585 -1 -.17 591 604 584 1,107,698 656,941,911
엔브이에이치코리아 (067570) 2,390 -30 -1.24 2,415 2,415 2,365 95,585 227,638,080
HLB생명과학 (067630) 5,090 -130 -2.49 5,230 5,310 5,050 411,246 2,119,502,570
로지시스 (067730) 3,280 -80 -2.38 3,360 3,400 3,200 24,629 81,367,168
세진티에스 (067770) 2,355 -25 -1.05 2,460 2,460 2,355 8,700 20,702,695
와이엔텍 (067900) 7,130 -90 -1.25 7,220 7,230 7,070 42,066 299,733,825
이글루 (067920) 5,730 20 .35 5,740 5,950 5,650 154,851 891,497,820
도이치모터스 (067990) 4,830 50 1.05 4,770 4,845 4,765 68,677 330,265,727
팬엔터테인먼트 (068050) 2,245 -25 -1.1 2,280 2,285 2,210 94,597 211,210,060
케이웨더 (068100) 3,350 -45 -1.33 3,395 3,425 3,350 55,543 187,084,855
다원시스 (068240) 8,450 310 3.81 8,170 8,720 8,130 357,862 3,013,494,230
일신바이오 (068330) 1,856 25 1.37 1,840 1,990 1,807 8,762,493 16,810,832,140
셀트리온제약 (068760) 54,000 -1300 -2.35 55,400 55,900 53,600 134,230 7,333,609,800
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 8,240 -60 -.72 8,250 8,300 8,110 19,237 157,697,120
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,770 -200 -1.34 14,950 14,950 14,680 46,357 685,443,820
누리플랜 (069140) 1,530 -46 -2.92 1,576 1,577 1,530 25,838 40,170,219
유아이디 (069330) 1,179 1 .08 1,183 1,188 1,156 52,041 60,725,264
엔텔스 (069410) 5,510 -140 -2.48 5,610 5,730 5,280 108,289 596,006,010
에스텍 (069510) 18,090 110 .61 17,910 18,440 17,870 24,613 446,498,080
빛과전자 (069540) 1,350 -97 -6.7 1,455 1,491 1,340 1,704,300 2,403,087,861
엑시온그룹 (069920) 1,900 0 0 1,900 1,928 1,810 123,601 229,588,524
엑스큐어 (070300) 2,000 -15 -.74 1,976 2,035 1,965 36,117 72,090,773
한솔인티큐브 (070590) 1,722 10 .58 1,712 1,722 1,670 66,679 112,857,920
인피니트헬스케어 (071200) 6,920 -70 -1 7,000 7,020 6,700 144,374 989,970,530
로체시스템즈 (071280) 12,690 60 .48 12,630 12,840 12,480 42,036 532,074,370
에이테크솔루션 (071670) 6,470 -40 -.61 6,510 6,580 6,400 33,851 219,505,790
캐스텍코리아 (071850) 1,620 2 .12 1,640 1,640 1,547 5,300 8,524,967
중앙백신 (072020) 9,990 -110 -1.09 10,100 10,100 9,960 17,842 178,719,330
우리산업홀딩스 (072470) 3,365 -100 -2.89 3,445 3,495 3,360 71,838 244,445,019
율호 (072770) 599 -10 -1.64 604 609 591 483,153 289,393,541
메가스터디 (072870) 11,200 30 .27 11,170 11,280 11,160 14,472 162,436,035
빛샘전자 (072950) 5,290 -160 -2.94 5,450 5,450 5,290 11,291 60,432,260
에이치시티 (072990) 9,100 30 .33 9,100 9,290 9,030 24,836 226,243,270
케이에스피 (073010) 4,235 55 1.32 4,185 4,310 4,145 274,953 1,163,683,459
엘엠에스 (073110) 6,860 120 1.78 6,850 7,010 6,660 61,438 419,132,830
듀오백 (073190) 2,045 -75 -3.54 2,145 2,145 2,035 72,514 149,732,230
이노와이어리스 (073490) 20,450 -400 -1.92 21,350 21,350 20,350 15,891 327,472,600
에프알텍 (073540) 1,954 -15 -.76 1,950 2,000 1,950 19,467 38,273,836
우리손에프앤지 (073560) 1,515 -1 -.07 1,516 1,527 1,490 130,668 197,277,028
리튬포어스 (073570) 1,699 392 29.99 1,699 1,699 1,611 1,843,667 3,129,475,455
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,108 6 .54 1,121 1,200 1,082 829,407 941,014,263
원익QnC (074600) 18,030 -470 -2.54 18,500 18,650 17,970 176,318 3,208,631,210
플랜티넷 (075130) 3,040 -5 -.16 3,050 3,140 3,000 97,574 296,522,380
동국알앤에스 (075970) 2,410 -25 -1.03 2,435 2,435 2,405 34,039 82,356,380
웰크론한텍 (076080) 1,625 -46 -2.75 1,672 1,674 1,618 60,462 99,091,777
해성옵틱스 (076610) 597 -8 -1.32 605 619 597 379,824 230,767,456
덕산하이메탈 (077360) 4,210 -90 -2.09 4,340 4,340 4,200 169,919 721,354,340
LS증권 (078020) 5,530 -40 -.72 5,630 5,690 5,440 363,052 2,010,776,620
유비쿼스홀딩스 (078070) 9,750 -150 -1.52 9,900 9,980 9,720 6,854 67,163,160
국일제지 (078130) 726 167 29.87 726 726 726 6,625,054 4,809,789,204
대봉엘에스 (078140) 14,000 -250 -1.75 14,230 14,430 13,910 70,536 993,680,510
HB테크놀러지 (078150) 1,861 -35 -1.85 1,896 1,908 1,861 628,254 1,184,888,741
메디포스트 (078160) 11,200 200 1.82 11,000 11,250 10,850 59,304 654,544,740
컴투스 (078340) 40,600 -500 -1.22 40,900 41,100 40,500 31,811 1,294,164,625
한양디지텍 (078350) 9,150 -210 -2.24 9,380 9,420 9,030 67,339 620,207,850
휴림에이텍 (078590) 493 -3 -.6 496 499 492 146,219 72,264,340
대주전자재료 (078600) 75,700 -2500 -3.2 80,100 80,200 74,700 218,961 16,887,732,500
엔에스이엔엠 (078860) 1,359 -7 -.51 1,371 1,374 1,343 85,860 116,559,477
가온그룹 (078890) 3,235 -115 -3.43 3,350 3,385 3,165 132,736 432,012,745
와토스코리아 (079000) 5,170 -10 -.19 5,170 5,170 5,140 2,601 13,387,600
한창산업 (079170) 7,350 -250 -3.29 7,590 7,590 7,300 33,552 247,973,800
케스피온 (079190) 494 -3 -.6 503 503 487 58,835 29,133,847
제우스 (079370) 12,420 -250 -1.97 12,690 12,700 12,380 125,702 1,571,614,755
서산 (079650) 1,567 -2 -.13 1,569 1,569 1,559 2,642 4,122,850
디이엔티 (079810) 7,270 -300 -3.96 7,600 7,600 7,200 253,759 1,874,837,005
가비아 (079940) 24,450 150 .62 24,350 24,800 23,850 30,590 739,036,875
인베니아 (079950) 662 -5 -.75 668 690 650 92,062 61,423,997
동양이엔피 (079960) 24,800 -1000 -3.88 25,900 25,900 24,750 52,463 1,317,801,900
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,930 -120 -1.98 6,050 6,050 5,900 18,132 108,553,690
모두투어 (080160) 12,480 -210 -1.65 12,710 12,750 12,310 111,453 1,389,930,795
제주반도체 (080220) 15,480 -570 -3.55 16,050 16,050 15,460 384,903 6,040,486,200
모다이노칩 (080420) 2,340 -10 -.43 2,350 2,350 2,335 2,154 5,048,560
성창오토텍 (080470) 4,230 30 .71 4,170 4,230 4,170 7,540 31,696,514
오디텍 (080520) 3,310 -5 -.15 3,320 3,370 3,280 12,421 41,008,810
코디 (080530) 1,508 -150 -9.05 1,658 1,700 1,430 1,339,931 2,012,364,722
오킨스전자 (080580) 6,730 50 .75 6,630 7,000 6,470 145,885 979,181,830
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,355 -45 -1.32 3,380 3,435 3,320 97,127 326,218,834
쎄크 (081180) 9,530 -270 -2.76 9,820 9,850 9,500 48,648 469,349,950
성우전자 (081580) 2,790 -5 -.18 2,780 2,855 2,750 32,462 90,041,882
옵트론텍 (082210) 1,760 -20 -1.12 1,779 1,789 1,625 81,664 140,556,923
젬백스 (082270) 55,300 -3000 -5.15 57,500 58,000 55,000 181,147 10,193,013,900
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,000 -190 -2.64 7,240 7,250 6,970 171,609 1,215,900,880
우리바이오 (082850) 2,360 -65 -2.68 2,435 2,435 2,355 375,395 894,546,605
비츠로셀 (082920) 30,850 150 .49 30,800 31,400 30,350 80,781 2,487,774,575
엘오티베큠 (083310) 11,390 -110 -.96 11,700 11,700 11,100 319,912 3,650,517,860
GST (083450) 18,870 -450 -2.33 19,300 19,360 18,810 161,001 3,060,364,510
이엠앤아이 (083470) 847 -37 -4.19 884 884 834 410,932 347,499,819
에프엔에스테크 (083500) 13,500 -260 -1.89 13,750 13,800 13,100 59,952 808,190,305
케이엠 (083550) 3,220 -15 -.46 3,240 3,260 3,175 33,331 107,547,825
인콘 (083640) 350 2 .57 348 350 343 171,905 59,522,929
비에이치아이 (083650) 35,850 -3600 -9.13 38,400 38,600 34,900 1,023,667 37,287,301,200
CSA 코스믹 (083660) 1,762 -16 -.9 1,747 1,890 1,670 811,007 1,414,098,221
CG인바이츠 (083790) 1,736 -52 -2.91 1,776 1,788 1,734 127,229 221,951,712
아바코 (083930) 13,200 120 .92 13,080 13,240 12,970 64,106 840,091,030
휴온스글로벌 (084110) 47,250 2250 5 45,150 49,000 45,150 187,083 8,915,033,900
수성웹툰 (084180) 4,890 15 .31 4,870 4,890 4,840 17,978 87,252,030
유진테크 (084370) 44,100 -2150 -4.65 46,450 46,750 43,600 199,375 8,877,362,500
유비온 (084440) 1,187 -42 -3.42 1,229 1,229 1,187 36,648 44,038,831
랩지노믹스 (084650) 2,325 -25 -1.06 2,335 2,355 2,315 389,095 907,335,660
팅크웨어 (084730) 8,860 -90 -1.01 8,930 9,000 8,840 12,488 111,124,240
아이티엠반도체 (084850) 13,350 0 0 13,450 13,550 13,050 42,407 564,511,480
헬릭스미스 (084990) 3,025 45 1.51 3,020 3,075 2,960 90,196 272,306,117
차바이오텍 (085660) 11,520 -500 -4.16 11,920 12,130 11,480 300,917 3,526,408,480
뉴프렉스 (085670) 4,650 120 2.65 4,520 4,855 4,500 818,649 3,854,342,192
알티캐스트 (085810) 622 -13 -2.05 635 635 613 703,391 436,158,499
네오티스 (085910) 3,370 0 0 3,370 3,390 3,340 8,405 28,164,720
바이오톡스텍 (086040) 3,045 -60 -1.93 3,135 3,140 3,045 34,417 106,154,572
진바이오텍 (086060) 4,320 -50 -1.14 4,310 4,415 4,310 52,554 227,595,825
유니테스트 (086390) 12,400 610 5.17 12,980 13,300 12,330 924,626 11,807,090,245
동국제약 (086450) 18,450 190 1.04 18,220 18,760 18,210 192,387 3,554,174,875
에코프로 (086520) 47,700 -1900 -3.83 50,200 50,300 47,650 878,043 42,910,860,700
비엠티 (086670) 9,940 -110 -1.09 10,130 10,130 9,890 20,061 199,512,260
선진뷰티사이언스 (086710) 12,360 -170 -1.36 12,540 12,640 12,270 53,656 667,458,855
바이오솔루션 (086820) 8,380 -250 -2.9 8,630 8,950 8,300 93,448 804,325,075
이수앱지스 (086890) 5,650 -80 -1.4 5,730 5,790 5,620 102,658 586,154,000
메디톡스 (086900) 157,500 2900 1.88 155,700 160,800 155,500 56,606 8,940,021,250
MDS테크 (086960) 1,443 -16 -1.1 1,463 1,468 1,433 1,520,357 2,201,469,536
쇼박스 (086980) 2,810 -45 -1.58 2,850 2,865 2,805 481,680 1,362,641,914
펩트론 (087010) 299,000 -2000 -.66 300,000 308,500 288,000 169,444 50,643,071,500
모바일어플라이언스 (087260) 2,020 -5 -.25 2,030 2,045 1,997 85,326 171,973,735
픽셀플러스 (087600) 7,280 10 .14 7,220 7,360 7,160 8,455 61,237,990
동아엘텍 (088130) 3,235 -70 -2.12 3,340 3,340 3,200 61,691 199,526,320
쏘닉스 (088280) 2,440 -15 -.61 2,455 2,485 2,380 28,437 68,647,415
이원컴포텍 (088290) 1,105 -31 -2.73 1,136 1,136 1,099 49,101 54,578,484
유라클 (088340) 20,500 -1250 -5.75 21,750 21,750 20,250 275,750 5,740,188,350
이녹스 (088390) 12,790 630 5.18 12,180 13,000 12,050 539,321 6,826,749,520
에이스테크 (088800) 2,580 -60 -2.27 2,615 2,660 2,575 27,545 71,761,848
동우팜투테이블 (088910) 2,165 -25 -1.14 2,185 2,195 2,160 18,928 41,236,195
켐트로닉스 (089010) 21,400 -650 -2.95 22,100 22,100 21,300 68,702 1,487,754,150
테크윙 (089030) 28,000 -1000 -3.45 29,000 29,050 27,900 408,095 11,523,872,425
넥스턴바이오 (089140) 2,595 -35 -1.33 2,630 2,650 2,575 78,382 205,110,885
케이씨티 (089150) 3,830 -20 -.52 3,825 4,085 3,710 979,359 3,792,173,557
THE E&M (089230) 1,319 -12 -.9 1,330 1,373 1,302 130,449 171,625,204
KT나스미디어 (089600) 16,260 -180 -1.09 16,440 16,520 16,110 18,495 300,382,850
제이티 (089790) 4,230 -40 -.94 4,170 4,265 4,170 49,774 209,046,295
유비벨록스 (089850) 6,100 -100 -1.61 6,240 6,280 6,080 365,805 2,252,825,955
코세스 (089890) 8,210 -170 -2.03 8,350 8,450 8,120 99,200 821,450,055
브이엠 (089970) 10,790 -350 -3.14 11,140 11,280 10,720 76,435 836,193,130
상아프론테크 (089980) 17,560 -500 -2.77 18,070 18,090 17,300 74,681 1,314,700,280
아이윈 (090150) 762 2 .26 760 770 747 54,181 41,010,869
로보스타 (090360) 27,700 -450 -1.6 28,300 28,300 27,550 43,206 1,204,692,850
덕신이피씨 (090410) 1,494 -12 -.8 1,494 1,507 1,482 159,068 237,025,154
제이스텍 (090470) 3,775 -100 -2.58 3,870 3,925 3,765 36,995 141,685,122
휴림로봇 (090710) 3,050 -135 -4.24 3,175 3,175 3,050 3,851,318 11,897,526,725
현대이지웰 (090850) 6,540 40 .62 6,500 6,660 6,500 97,196 638,161,890
이엠텍 (091120) 11,020 -80 -.72 10,960 11,380 10,940 103,031 1,144,628,540
S&K폴리텍 (091340) 2,720 -65 -2.33 2,785 2,800 2,720 31,450 86,444,410
한울소재과학 (091440) 2,425 35 1.46 2,430 2,725 2,390 610,028 1,545,995,373
상신이디피 (091580) 8,160 -120 -1.45 8,280 8,470 8,130 90,765 754,361,980
남화토건 (091590) 4,325 -5 -.12 4,290 4,340 4,240 4,759 20,462,415
파트론 (091700) 6,570 10 .15 6,530 6,600 6,530 117,871 773,278,815
나노캠텍 (091970) 630 1 .16 629 630 615 66,651 41,657,278
아미코젠 (092040) 4,125 10 .24 4,110 4,210 4,005 324,279 1,319,101,775
디엔에프 (092070) 13,370 -720 -5.11 14,100 14,120 13,190 79,467 1,077,738,470
이크레더블 (092130) 16,420 -120 -.73 16,640 16,640 16,390 14,044 231,279,210
서울바이오시스 (092190) 3,170 -25 -.78 3,200 3,210 3,170 8,330 26,571,600
현우산업 (092300) 2,840 -40 -1.39 2,880 2,915 2,810 33,597 95,533,930
한라IMS (092460) 9,670 120 1.26 9,620 9,920 9,520 138,632 1,353,659,595
앤씨앤 (092600) 645 -10 -1.53 655 670 630 59,405 38,453,584
네오팜 (092730) 17,960 1290 7.74 16,800 18,000 16,520 686,062 12,082,742,940
엑시콘 (092870) 10,110 -170 -1.65 10,270 10,340 10,100 40,673 413,575,750
빅솔론 (093190) 6,240 -60 -.95 6,270 6,290 6,220 1,468 9,169,080
케이아이엔엑스 (093320) 89,900 500 .56 89,400 91,100 88,200 22,003 1,966,906,500
풍강 (093380) 2,770 0 0 2,770 2,775 2,755 7,794 21,542,935
매커스 (093520) 25,000 5750 29.87 19,960 25,000 18,850 2,544,966 55,753,135,855
케이알엠 (093640) 4,640 -125 -2.62 4,750 4,820 4,635 55,642 260,882,538
서원인텍 (093920) 5,850 40 .69 5,810 5,890 5,760 16,174 93,766,565
동운아나텍 (094170) 18,600 410 2.25 18,430 19,000 18,370 118,089 2,204,628,200
칩스앤미디어 (094360) 17,120 -330 -1.89 17,570 17,800 17,070 129,280 2,239,056,175
갤럭시아머니트리 (094480) 10,550 -390 -3.56 10,950 10,950 10,420 417,517 4,408,775,035
일진파워 (094820) 11,820 0 0 0 0 0 0 0
슈프리마에이치큐 (094840) 7,600 -200 -2.56 7,860 7,870 7,490 59,527 454,172,700
참좋은여행 (094850) 6,940 -200 -2.8 7,080 7,160 6,820 163,484 1,138,486,315
네오리진 (094860) 1,180 -32 -2.64 1,216 1,216 1,155 202,399 238,931,863
푸른기술 (094940) 7,500 -170 -2.22 7,710 7,810 7,440 77,710 590,153,935
제이엠티 (094970) 2,490 -75 -2.92 2,530 2,585 2,490 126,663 320,706,365
이엠코리아 (095190) 2,145 -30 -1.38 2,195 2,195 2,125 119,861 257,964,423
웨이브일렉트로 (095270) 4,515 55 1.23 4,585 4,650 4,460 25,214 114,277,880
ISC (095340) 58,900 -2200 -3.6 61,300 61,300 58,400 161,300 9,533,112,400
미래나노텍 (095500) 10,350 -120 -1.15 10,560 10,850 10,250 1,028,762 10,854,845,840
테스 (095610) 25,250 -1550 -5.78 26,600 26,850 25,100 199,149 5,073,240,250
네오위즈 (095660) 24,700 250 1.02 24,600 25,400 24,500 57,185 1,425,452,775
제넥신 (095700) 5,900 -230 -3.75 6,140 6,370 5,710 1,535,639 9,276,426,815
에스에너지 (095910) 1,729 -30 -1.71 1,759 1,759 1,718 189,806 327,917,422
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,880 -30 -.22 13,920 13,950 13,830 19,455 269,793,325
와이즈넛 (096250) 14,280 -770 -5.12 14,980 15,020 14,150 103,913 1,495,038,520
대창솔루션 (096350) 429 -14 -3.16 447 447 425 1,449,952 627,089,189
씨젠 (096530) 30,200 -900 -2.89 31,050 31,250 30,100 255,388 7,786,272,850
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 799 16 2.04 783 839 783 1,231,731 999,482,593
에이루트 (096690) 2,010 -30 -1.47 2,025 2,080 1,994 72,335 144,957,737
엘디티 (096870) 2,550 30 1.19 2,530 2,570 2,530 3,535 9,014,695
에코볼트 (097780) 1,038 -22 -2.08 1,071 1,071 1,031 53,881 55,982,736
윈팩 (097800) 486 -9 -1.82 496 498 483 558,708 273,072,244
효성오앤비 (097870) 6,900 -150 -2.13 7,110 7,110 6,880 71,049 493,159,390
한텍 (098070) 33,350 -600 -1.77 33,400 33,500 32,200 115,709 3,786,781,900
마이크로컨텍솔 (098120) 22,250 2270 11.36 20,000 22,350 20,000 435,549 9,377,679,400
고영 (098460) 14,830 -450 -2.95 15,260 15,290 14,700 590,520 8,812,264,895
에스티오 (098660) 2,275 0 0 2,280 2,280 2,250 5,913 13,417,270
아이센스 (099190) 18,510 -350 -1.86 18,990 19,080 18,410 68,406 1,277,999,510
SDN (099220) 1,393 8 .58 1,380 1,404 1,365 574,147 797,433,260
쎄트렉아이 (099320) 46,150 -1550 -3.25 47,600 47,600 46,000 31,867 1,484,855,025
브레인즈컴퍼니 (099390) 6,200 0 0 6,200 6,280 6,100 16,799 103,338,750
동방선기 (099410) 3,335 15 .45 3,320 3,360 3,290 69,416 231,352,050
바이오플러스 (099430) 7,840 440 5.95 7,450 8,350 7,440 4,581,877 36,537,445,610
스맥 (099440) 3,920 -235 -5.66 4,080 4,140 3,880 4,698,009 18,687,352,743
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,710 -70 -.39 17,780 17,780 17,620 5,861 103,660,430
인지소프트 (100030) 17,970 -80 -.44 18,000 18,010 17,720 10,404 185,696,750
뷰웍스 (100120) 21,400 0 0 21,400 21,500 21,250 15,478 330,324,650
동국S&C (100130) 2,900 -80 -2.68 3,000 3,000 2,900 97,159 284,759,915
머큐리 (100590) 3,360 -30 -.88 3,385 3,410 3,330 36,321 122,264,369
서암기계공업 (100660) 3,530 -55 -1.53 3,555 3,590 3,525 46,105 163,534,885
세운메디칼 (100700) 2,685 -30 -1.1 2,725 2,730 2,680 85,146 229,928,797
미래에셋벤처투자 (100790) 6,850 -10 -.15 7,050 7,130 6,780 280,548 1,950,553,335
KS인더스트리 (101000) 1,910 7 .37 1,900 1,925 1,830 369,085 688,159,751
월덱스 (101160) 23,750 -550 -2.26 24,350 24,350 23,450 106,515 2,539,008,375
우림피티에스 (101170) 5,040 -20 -.4 5,040 5,090 5,020 56,098 283,735,070
씨큐브 (101240) 4,490 -115 -2.5 4,620 4,620 4,480 27,003 121,860,285
모베이스 (101330) 3,495 -95 -2.65 3,555 3,590 3,465 93,675 328,534,260
에코앤드림 (101360) 22,550 -300 -1.31 23,150 24,300 22,300 208,772 4,845,022,225
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 368 -2 -.54 373 373 350 86,699 31,738,889
에스앤에스텍 (101490) 47,300 -700 -1.46 48,000 48,400 46,850 90,211 4,278,200,225
하이드로리튬 (101670) 2,565 375 17.12 2,505 2,840 2,500 33,218,418 89,690,875,919
한국정밀기계 (101680) 2,230 -40 -1.76 2,270 2,290 2,170 44,138 98,143,230
위메이드맥스 (101730) 7,910 -210 -2.59 8,110 8,140 7,900 78,278 624,496,075
인화정공 (101930) 34,350 950 2.84 33,400 35,050 32,950 26,480 903,989,475
우양에이치씨 (101970) 11,160 -350 -3.04 11,490 11,580 10,500 19,795 221,367,960
어보브반도체 (102120) 11,130 -280 -2.45 11,450 11,470 11,120 74,570 840,245,045
케이옥션 (102370) 4,655 -300 -6.05 4,840 4,910 4,605 1,515,357 7,108,254,631
이엔에프테크놀로지 (102710) 38,150 -350 -.91 39,300 39,400 37,750 89,072 3,419,272,650
코오롱생명과학 (102940) 33,400 -900 -2.62 34,200 34,600 32,700 34,614 1,166,078,400
에스앤더블류 (103230) 3,320 45 1.37 3,275 3,330 3,260 85,186 280,726,275
우양 (103840) 3,220 20 .63 3,200 3,235 3,125 131,036 414,715,275
대성파인텍 (104040) 1,187 -3 -.25 1,175 1,217 1,167 1,202,814 1,433,781,616
NHN벅스 (104200) 2,970 -40 -1.33 2,980 3,025 2,950 32,995 98,206,185
디와이피엔에프 (104460) 19,940 790 4.13 19,250 20,100 19,020 131,282 2,587,962,655
티케이케미칼 (104480) 1,875 -25 -1.32 1,900 1,944 1,861 442,314 836,762,608
코렌텍 (104540) 6,250 -60 -.95 6,350 6,370 6,200 28,035 175,518,260
노랑풍선 (104620) 5,880 -110 -1.84 6,040 6,040 5,750 178,288 1,047,987,100
원익머트리얼즈 (104830) 22,650 -600 -2.58 23,250 23,300 22,450 57,436 1,306,734,800
케이엔더블유 (105330) 4,560 95 2.13 4,465 5,180 4,430 604,017 2,924,310,865
엣지파운드리 (105550) 2,800 0 0 2,815 2,870 2,770 419,026 1,183,172,574
디케이락 (105740) 8,070 -160 -1.94 8,230 8,270 8,000 72,525 589,454,170
포스뱅크 (105760) 6,950 -30 -.43 6,980 7,060 6,890 48,603 338,149,960
케이이엠텍 (106080) 2,005 -75 -3.61 2,080 2,105 1,990 116,997 234,912,170
하이텍팜 (106190) 12,870 -180 -1.38 13,230 13,230 12,730 22,798 292,283,480
파인테크닉스 (106240) 1,147 20 1.77 1,126 1,147 1,102 431,539 484,152,399
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 18,810 -1080 -5.43 19,810 20,600 18,670 206,038 4,019,136,275
한중엔시에스 (107640) 27,250 -250 -.91 27,250 27,750 25,700 124,959 3,370,293,675
톱텍 (108230) 5,120 -150 -2.85 5,220 5,360 5,110 715,733 3,721,836,710
대양전기공업 (108380) 24,750 -50 -.2 24,750 25,150 24,000 75,537 1,854,062,175
로보티즈 (108490) 83,800 0 0 83,200 84,900 80,400 300,765 24,981,985,950
셀바스AI (108860) 13,820 -280 -1.99 14,150 14,150 13,750 212,944 2,954,085,880
옵티시스 (109080) 10,620 400 3.91 10,220 10,800 10,180 65,256 685,861,000
에스와이 (109610) 3,490 -45 -1.27 3,490 3,525 3,460 328,264 1,145,449,920
씨싸이트 (109670) 7,500 -160 -2.09 7,660 7,670 7,420 20,864 157,203,150
디에스케이 (109740) 7,440 90 1.22 7,350 7,600 7,260 35,594 264,077,780
진매트릭스 (109820) 2,635 -20 -.75 2,700 2,710 2,620 44,220 116,942,760
동일금속 (109860) 8,260 0 0 8,260 8,300 8,220 251 2,069,300
AP헬스케어 (109960) 351 -1 -.28 352 356 341 390,642 134,656,120
전진바이오팜 (110020) 3,690 -100 -2.64 3,790 3,950 3,605 68,405 253,874,423
크리스에프앤씨 (110790) 4,775 -110 -2.25 4,885 4,925 4,755 15,296 73,630,065
디아이티 (110990) 13,550 -250 -1.81 13,800 13,990 13,500 97,480 1,328,419,685
남화산업 (111710) 4,820 -10 -.21 4,830 4,870 4,795 3,662 17,630,550
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 33,200 -950 -2.78 34,200 34,400 33,150 120,264 4,035,686,275
와이씨켐 (112290) 20,600 -800 -3.74 21,600 21,600 20,500 77,225 1,607,468,775
디젠스 (113810) 999 9 .91 992 1,001 976 365,429 361,300,175
강원에너지 (114190) 12,490 -1100 -8.09 13,680 13,700 12,480 982,391 12,706,476,865
그린생명과학 (114450) 2,730 -80 -2.85 2,775 2,840 2,680 529,263 1,450,333,190
폴라리스우노 (114630) 537 -4 -.74 537 542 531 156,719 83,768,623
한솔아이원스 (114810) 8,860 -360 -3.9 9,220 9,260 8,780 300,119 2,678,796,795
아이패밀리에스씨 (114840) 16,890 -350 -2.03 17,310 17,350 16,820 55,052 937,693,680
휴맥스 (115160) 1,055 -2 -.19 1,057 1,069 1,050 19,154 20,227,342
큐리언트 (115180) 10,740 -510 -4.53 11,250 11,330 10,430 105,940 1,141,347,290
인포바인 (115310) 68,600 7600 12.46 63,500 71,600 59,100 475,856 31,663,784,200
우리넷 (115440) 6,300 -50 -.79 6,350 6,360 6,260 47,973 302,550,520
HLB테라퓨틱스 (115450) 4,000 15 .38 4,005 4,135 3,970 536,458 2,166,112,836
씨유메디칼 (115480) 626 5 .81 621 629 608 31,563 19,343,974
케이씨에스 (115500) 9,240 -240 -2.53 9,470 9,470 9,240 36,485 340,536,890
씨엔플러스 (115530) 528 -12 -2.22 540 540 516 307,390 161,628,609
스타플렉스 (115570) 3,245 -5 -.15 3,250 3,325 3,245 3,908 12,732,970
이미지스 (115610) 1,131 -49 -4.15 1,180 1,186 1,122 143,293 164,875,244
알파칩스 (117670) 8,010 -20 -.25 7,970 8,100 7,920 10,307 82,226,870
티로보틱스 (117730) 11,540 -290 -2.45 11,850 11,880 11,460 98,380 1,145,671,875
모트렉스 (118990) 9,130 -70 -.76 9,220 9,270 9,050 59,329 543,580,620
포메탈 (119500) 3,185 -30 -.93 3,220 3,220 3,180 113,201 360,658,681
인터로조 (119610) 19,660 -790 -3.86 20,700 21,150 19,400 89,218 1,788,453,640
아이텍 (119830) 6,010 -100 -1.64 6,110 6,140 5,930 238,972 1,433,921,385
지엔씨에너지 (119850) 32,550 -1250 -3.7 34,000 34,050 32,000 236,985 7,786,770,650
대정화금 (120240) 13,690 -300 -2.14 13,860 13,990 13,690 18,143 250,393,780
골프존홀딩스 (121440) 6,060 -20 -.33 6,080 6,110 5,990 133,583 805,124,275
나노신소재 (121600) 52,800 -1800 -3.3 55,100 55,100 52,200 72,567 3,883,635,900
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 915 8 .88 920 929 902 75,562 68,889,054
에스디시스템 (121890) 1,376 -6 -.43 1,382 1,388 1,375 9,353 12,922,199
제노레이 (122310) 5,880 140 2.44 5,820 5,890 5,720 39,650 229,747,320
삼기 (122350) 1,413 -21 -1.46 1,434 1,439 1,388 304,023 429,105,714
KX (122450) 4,490 -15 -.33 4,505 4,570 4,460 112,604 508,360,746
예스티 (122640) 18,000 -460 -2.49 18,540 18,540 17,580 116,410 2,093,033,380
서진오토모티브 (122690) 2,360 0 0 2,355 2,385 2,330 23,548 55,420,125
와이지엔터테인먼트 (122870) 87,800 -3400 -3.73 90,300 91,400 87,500 282,598 25,239,481,600
와이솔 (122990) 6,640 90 1.37 6,550 6,690 6,550 95,517 633,873,245
아이윈플러스 (123010) 983 -36 -3.53 1,019 1,027 980 243,561 242,134,664
엠에스오토텍 (123040) 2,875 -10 -.35 2,890 2,935 2,840 190,397 545,731,524
제닉 (123330) 37,700 -550 -1.44 38,500 38,500 35,800 137,851 5,109,923,550
코리아에프티 (123410) 5,120 -60 -1.16 5,200 5,290 5,040 259,330 1,327,575,225
위메이드플레이 (123420) 10,460 10 .1 10,570 10,730 10,110 164,490 1,700,410,265
이엠넷 (123570) 2,450 -15 -.61 2,465 2,470 2,430 21,135 51,688,342
알톤 (123750) 1,540 2 .13 1,538 1,596 1,523 74,625 115,853,615
뉴온 (123840) 1,233 -29 -2.3 1,292 1,292 1,230 81,997 101,987,980
아나패스 (123860) 18,180 -190 -1.03 18,320 18,350 18,050 23,746 431,324,425
아이티센글로벌 (124500) 18,420 -840 -4.36 19,050 19,140 17,950 532,287 9,745,736,495
태웅로직스 (124560) 3,220 -70 -2.13 3,280 3,280 3,160 397,038 1,278,054,516
티씨머티리얼즈 (125020) 5,300 -170 -3.11 5,510 5,510 5,280 301,441 1,610,225,275
아모그린텍 (125210) 6,660 -30 -.45 6,740 6,820 6,530 119,532 799,232,785
비나텍 (126340) 29,600 -350 -1.17 29,950 30,100 29,300 13,847 408,836,800
BGF에코머티리얼즈 (126600) 3,130 10 .32 3,120 3,140 3,095 40,511 126,532,370
화신정공 (126640) 1,309 0 0 1,308 1,324 1,304 138,715 182,440,047
하이비젼시스템 (126700) 15,090 -230 -1.5 15,230 15,410 15,000 74,949 1,137,617,000
코칩 (126730) 12,210 -240 -1.93 12,430 12,520 12,150 60,799 748,450,050
제이엔케이글로벌 (126880) 4,010 -30 -.74 4,040 4,080 3,980 83,711 336,813,345
제이에스링크 (127120) 14,000 570 4.24 14,160 15,170 13,530 460,284 6,641,925,795
아시아경제 (127710) 1,103 0 0 1,103 1,105 1,095 25,045 27,592,149
화인써키트 (127980) 6,040 10 .17 6,030 6,120 5,990 14,479 87,118,840
에코캡 (128540) 1,707 -11 -.64 1,712 1,764 1,707 97,486 168,689,921
피제이메탈 (128660) 3,170 15 .48 3,150 3,215 3,120 143,956 455,563,320
앱코 (129890) 940 5 .53 931 948 931 173,467 162,493,647
대성하이텍 (129920) 4,800 -80 -1.64 4,890 4,910 4,750 73,546 353,095,452
GH신소재 (130500) 2,850 0 0 2,865 2,910 2,820 58,628 166,640,712
나이스디앤비 (130580) 5,810 200 3.57 5,670 5,850 5,470 70,523 404,098,970
티피씨글로벌 (130740) 1,774 13 .74 1,765 1,800 1,765 14,979 26,683,763
옵투스제약 (131030) 6,570 160 2.5 6,400 6,700 6,400 200,893 1,316,372,170
시큐브 (131090) 4,300 -30 -.69 4,330 4,395 4,300 4,034 17,422,685
티엔엔터테인먼트 (131100) 1,930 -66 -3.31 2,000 2,000 1,901 79,395 153,591,064
딜리 (131180) 1,044 -14 -1.32 1,058 1,063 1,044 31,055 32,643,367
대한과학 (131220) 5,030 -30 -.59 5,060 5,110 4,980 16,286 81,908,802
티에스이 (131290) 38,300 -1100 -2.79 39,500 39,550 38,300 54,394 2,102,911,850
알서포트 (131370) 3,100 -30 -.96 3,140 3,140 3,075 118,773 367,079,705
이브이첨단소재 (131400) 2,075 -65 -3.04 2,140 2,190 2,075 2,340,408 4,985,334,835
파인텍 (131760) 820 -6 -.73 825 835 812 95,056 77,838,071
두산테스나 (131970) 27,850 -800 -2.79 29,200 29,500 27,650 166,376 4,695,608,675
메가엠디 (133750) 2,120 0 0 2,125 2,130 2,100 69,831 147,270,980
이퓨쳐 (134060) 4,645 -60 -1.28 4,705 4,705 4,645 1,240 5,773,300
탑코미디어 (134580) 1,940 140 7.78 1,832 2,290 1,801 12,209,280 25,684,429,401
원일티엔아이 (136150) 25,950 250 .97 25,750 26,800 25,400 60,650 1,581,948,925
아셈스 (136410) 11,610 -560 -4.6 12,220 12,350 11,380 251,942 2,970,292,160
하림 (136480) 3,115 -35 -1.11 3,150 3,175 3,105 645,454 2,026,587,984
윈스테크넷 (136540) 13,000 -110 -.84 13,110 13,120 12,940 10,883 141,393,620
나래나노텍 (137080) 3,940 -195 -4.72 4,120 4,120 3,760 132,694 513,703,449
피엔티 (137400) 32,950 -1050 -3.09 34,700 34,750 32,650 233,515 7,831,029,700
넥스트아이 (137940) 383 -8 -2.05 391 391 381 872,779 335,090,561
제이씨케미칼 (137950) 3,945 -65 -1.62 4,000 4,030 3,940 38,193 151,513,920
신진에스엠 (138070) 2,415 -20 -.82 2,430 2,445 2,410 49,692 120,519,915
오이솔루션 (138080) 9,980 -20 -.2 10,000 10,000 9,730 18,927 186,470,035
협진 (138360) 696 1 .14 694 700 680 358,095 246,677,009
나이벡 (138610) 23,900 -1000 -4.02 24,900 25,000 23,700 112,042 2,709,539,100
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,635 -25 -.94 2,640 2,680 2,630 10,524 27,828,617
서플러스글로벌 (140070) 2,465 -25 -1 2,485 2,505 2,465 23,964 59,301,823
메지온 (140410) 39,250 250 .64 39,500 40,200 38,900 53,262 2,100,877,400
카티스 (140430) 2,570 75 3.01 2,500 2,685 2,495 202,955 527,684,419
대창스틸 (140520) 2,370 -10 -.42 2,400 2,400 2,365 6,227 14,804,575
알에스오토메이션 (140670) 15,180 -400 -2.57 15,600 15,630 15,150 56,729 868,897,990
파크시스템스 (140860) 275,000 -2500 -.9 280,000 281,000 272,500 28,944 7,976,080,250
비아트론 (141000) 8,980 -20 -.22 9,030 9,050 8,900 28,702 257,023,745
리가켐바이오 (141080) 144,000 600 .42 145,100 151,100 142,000 686,881 100,597,635,000
유니트론텍 (142210) 6,410 -300 -4.47 6,720 6,720 6,320 349,940 2,259,995,660
녹십자엠에스 (142280) 4,030 -115 -2.77 4,150 4,170 4,010 151,116 615,694,529
모아라이프플러스 (142760) 1,787 -35 -1.92 1,749 1,874 1,749 154,790 278,318,003
아이디스 (143160) 16,670 -220 -1.3 16,920 16,920 16,470 14,018 232,286,460
사람인 (143240) 14,560 10 .07 14,550 14,720 14,520 14,488 211,605,460
영우디에스피 (143540) 622 1 .16 616 625 608 41,361 25,430,864
지씨셀 (144510) 21,300 -250 -1.16 21,600 21,900 21,150 29,121 626,070,150
뉴파워프라즈마 (144960) 6,290 30 .48 6,310 6,310 6,050 629,998 3,903,955,845
휴젤 (145020) 349,000 -2000 -.57 351,000 360,500 347,500 32,676 11,560,716,750
노브랜드 (145170) 5,400 -80 -1.46 5,540 5,540 5,390 43,064 234,432,850
율촌 (146060) 1,400 -44 -3.05 1,444 1,454 1,349 92,311 130,156,497
비씨엔씨 (146320) 9,310 -150 -1.59 9,580 9,580 9,290 68,221 639,543,085
피엠티 (147760) 2,260 -10 -.44 2,260 2,295 2,245 14,145 32,039,665
제룡산업 (147830) 6,090 -130 -2.09 6,230 6,260 6,040 140,003 860,193,715
세경하이테크 (148150) 8,220 -290 -3.41 8,730 8,950 8,040 8,934,691 77,135,386,780
알엔투테크놀로지 (148250) 7,470 440 6.26 7,050 7,500 6,900 57,573 413,490,745
비큐AI (148780) 2,360 215 10.02 2,160 2,580 2,090 20,107,965 47,875,599,907
에이치와이티씨 (148930) 3,875 45 1.17 3,830 3,890 3,820 8,884 34,306,510
아바텍 (149950) 8,210 -320 -3.75 8,420 8,570 8,210 21,115 176,495,750
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,910 -120 -2.39 4,980 5,120 4,850 39,549 195,926,571
KG에코솔루션 (151860) 6,650 -180 -2.64 6,840 6,920 6,600 151,429 1,015,100,935
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,790 200 2.64 7,620 7,800 7,610 2,383 18,347,820
우리이앤엘 (153490) 700 -5 -.71 703 706 698 50,149 35,138,950
옵티팜 (153710) 5,010 -50 -.99 5,090 5,100 4,990 14,810 74,271,040
아시아종묘 (154030) 2,470 -45 -1.79 2,515 2,540 2,425 52,019 128,531,280
다산솔루에타 (154040) 1,315 -7 -.53 1,322 1,368 1,309 58,823 78,368,708
와이엠씨 (155650) 3,545 -40 -1.12 3,550 3,575 3,510 35,630 126,028,450
엘앤케이바이오 (156100) 7,530 -60 -.79 7,520 7,980 7,400 69,413 526,136,065
아톤 (158430) 8,940 -220 -2.4 9,180 9,180 8,800 642,163 5,733,002,395
아스플로 (159010) 3,825 -10 -.26 3,770 3,940 3,755 28,939 111,037,251
제로투세븐 (159580) 4,895 55 1.14 4,850 4,980 4,850 163,615 802,948,307
에코글로우 (159910) 868 -30 -3.34 900 940 830 796,260 699,183,198
하이젠알앤엠 (160190) 34,850 -1050 -2.92 36,250 36,450 34,500 59,907 2,119,724,050
NEW (160550) 2,235 5 .22 2,235 2,275 2,205 71,563 159,673,290
싸이맥스 (160980) 12,600 -490 -3.74 13,090 13,090 12,500 73,011 928,776,370
필옵틱스 (161580) 33,450 -1500 -4.29 35,100 35,150 33,400 189,994 6,465,952,200
신스틸 (162300) 2,295 -5 -.22 2,275 2,315 2,245 37,006 84,229,935
에어레인 (163280) 18,150 -10 -.06 18,240 18,610 18,150 58,663 1,076,184,845
핑거 (163730) 13,260 -540 -3.91 13,600 13,780 13,110 554,168 7,373,129,205
하나머티리얼즈 (166090) 25,000 -300 -1.19 25,400 25,900 24,850 88,833 2,238,395,100
코아스템켐온 (166480) 3,250 -160 -4.69 3,300 3,410 3,197 1,113,994 3,389,175,607
내츄럴엔도텍 (168330) 4,030 85 2.15 3,950 4,050 3,835 342,765 1,354,647,143
펨트론 (168360) 11,360 230 2.07 11,240 11,430 10,980 116,625 1,309,968,315
엠브레인 (169330) 2,230 0 0 2,230 2,230 2,170 10,882 23,834,510
현대공업 (170030) 5,540 -90 -1.6 5,630 5,630 5,500 69,387 386,057,060
파이오링크 (170790) 8,100 -40 -.49 8,180 8,180 8,000 9,696 78,079,950
엘티씨 (170920) 11,730 -120 -1.01 11,860 11,910 11,410 70,368 818,312,590
램테크놀러지 (171010) 4,485 75 1.7 4,410 4,515 4,360 146,789 650,606,805
선익시스템 (171090) 39,150 -550 -1.39 39,650 39,700 38,500 33,336 1,306,130,400
라이온켐텍 (171120) 2,305 0 0 2,310 2,335 2,280 60,460 139,108,529
에이엘티 (172670) 7,080 -240 -3.28 7,330 7,370 7,060 45,118 322,697,340
오파스넷 (173130) 6,680 -100 -1.47 6,750 6,830 6,610 115,075 771,025,845
에프엔씨엔터 (173940) 3,890 25 .65 3,865 3,920 3,810 11,378 44,224,100
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,150 200 1.67 12,000 12,380 11,900 130,321 1,583,609,240
휴먼테크놀로지 (175140) 5,730 80 1.42 5,590 5,960 5,510 345,527 2,004,986,785
아이큐어 (175250) 1,982 31 1.59 1,951 2,025 1,951 182,759 363,214,464
듀켐바이오 (176750) 10,750 280 2.67 10,470 11,450 10,220 304,853 3,336,372,315
베셀 (177350) 1,018 9 .89 1,009 1,018 999 69,397 69,896,175
파버나인 (177830) 2,960 -20 -.67 2,970 2,995 2,940 8,679 25,708,295
쓰리에이로직스 (177900) 7,550 -450 -5.63 8,000 8,080 7,550 563,023 4,363,113,640
서진시스템 (178320) 21,200 150 .71 21,250 21,850 21,050 298,218 6,389,821,800
일월지엠엘 (178780) 2,765 -45 -1.6 2,810 2,810 2,755 16,223 45,144,787
엠아이텍 (179290) 8,080 140 1.76 7,990 8,170 7,900 117,827 948,007,660
애드바이오텍 (179530) 2,315 -85 -3.54 2,350 2,450 2,235 433,183 998,320,882
유티아이 (179900) 24,950 -1400 -5.31 26,550 26,700 23,950 328,719 8,429,059,400
DXVX (180400) 2,060 -10 -.48 2,070 2,095 2,010 125,337 255,346,062
큐브엔터 (182360) 16,490 -20 -.12 16,560 16,620 16,230 49,753 813,028,675
엔케이맥스 (182400) 2,745 0 0 0 0 0 0 0
코미코 (183300) 61,300 -3000 -4.67 65,000 65,000 60,700 196,744 12,200,182,250
엔지켐생명과학 (183490) 1,095 -32 -2.84 1,130 1,139 1,095 268,008 296,781,368
SGA솔루션즈 (184230) 678 -61 -8.25 732 733 674 4,100,257 2,830,257,574
아이진 (185490) 3,355 0 0 3,355 3,460 3,265 44,485 148,348,205
그린플러스 (186230) 6,860 -20 -.29 6,880 6,990 6,800 41,105 283,881,190
디티앤씨 (187220) 2,835 25 .89 2,820 2,840 2,800 27,970 78,664,750
신화콘텍 (187270) 3,660 -15 -.41 3,705 3,705 3,635 36,892 134,861,642
HLB제넥스 (187420) 3,160 0 0 3,130 3,395 3,130 77,948 254,329,834
현대ADM (187660) 1,705 -107 -5.91 1,812 1,983 1,681 6,409,982 11,515,422,787
나노 (187790) 1,711 13 .77 1,688 1,770 1,667 235,726 402,418,737
디바이스 (187870) 11,190 160 1.45 11,140 11,190 11,010 6,175 68,368,780
바이오포트 (188040) 15,960 -140 -.87 16,000 16,200 15,550 123,013 1,944,445,520
세니젠 (188260) 2,480 -35 -1.39 2,515 2,520 2,465 11,669 29,063,955
인텔리안테크 (189300) 51,600 -1800 -3.37 53,100 53,500 51,000 77,127 4,009,108,250
씨이랩 (189330) 6,960 80 1.16 6,880 7,060 6,880 23,583 164,357,385
포시에스 (189690) 2,360 -60 -2.48 2,405 2,425 2,335 313,305 740,484,987
서전기전 (189860) 3,925 -165 -4.03 4,090 4,320 3,915 154,050 620,029,950
흥국에프엔비 (189980) 1,915 -53 -2.69 1,960 1,969 1,915 173,155 334,984,344
나무가 (190510) 14,050 -210 -1.47 14,260 14,390 13,950 66,040 938,954,600
코리아에셋투자증권 (190650) 7,440 -60 -.8 7,500 7,610 7,390 8,183 60,794,990
육일씨엔에쓰 (191410) 1,707 24 1.43 1,684 1,710 1,683 17,597 29,754,506
테고사이언스 (191420) 18,450 -140 -.75 18,400 18,950 18,140 3,978 73,015,300
케이사인 (192250) 11,020 -180 -1.61 11,200 11,220 10,910 44,972 495,662,120
윈하이텍 (192390) 2,815 -35 -1.23 2,850 2,875 2,805 36,560 103,125,320
오늘이엔엠 (192410) 2,010 18 .9 1,992 2,080 1,946 234,032 466,965,454
슈피겐코리아 (192440) 28,550 0 0 28,600 28,750 28,100 3,785 107,153,800
링크드 (193250) 546 -26 -4.55 572 572 546 196,050 108,906,798
데브시스터즈 (194480) 42,250 200 .48 42,100 43,450 41,950 66,005 2,822,550,575
노바렉스 (194700) 19,580 -570 -2.83 20,000 20,300 19,100 237,547 4,659,022,820
마니커에프앤지 (195500) 3,020 -30 -.98 3,070 3,070 3,005 71,492 216,952,294
HK이노엔 (195940) 42,850 -500 -1.15 43,350 44,100 42,600 218,984 9,477,769,075
에이비프로바이오 (195990) 270 -8 -2.88 275 280 268 1,512,999 412,066,594
알테오젠 (196170) 476,000 -7000 -1.45 483,500 502,000 473,000 474,371 230,532,868,000
HLB펩 (196300) 8,000 40 .5 8,000 8,010 7,800 15,761 124,818,280
코아시아씨엠 (196450) 681 -16 -2.3 695 697 675 44,160 30,315,391
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,445 -46 -3.09 1,506 1,508 1,444 72,791 107,299,161
디지캡 (197140) 2,225 0 0 2,215 2,240 2,195 8,408 18,557,935
캐프 (198080) 2,510 -35 -1.38 2,540 2,560 2,505 65,438 165,356,235
강동씨앤엘 (198440) 1,260 -17 -1.33 1,240 1,271 1,240 337,388 421,365,262
한주라이트메탈 (198940) 796 20 2.58 768 806 768 107,091 85,097,886
케이엔알시스템 (199430) 11,700 -1040 -8.16 12,840 12,870 11,570 774,183 9,326,786,215
뱅크웨어글로벌 (199480) 8,320 -80 -.95 8,300 8,530 8,090 565,449 4,671,183,565
레이저옵텍 (199550) 7,320 -130 -1.74 7,400 7,490 7,300 95,416 702,948,150
바이오인프라 (199730) 5,490 -120 -2.14 5,610 5,610 5,460 6,832 37,757,010
툴젠 (199800) 30,150 250 .84 30,100 30,700 29,700 16,456 496,357,300
제일일렉트릭 (199820) 13,170 170 1.31 13,520 13,800 12,850 1,738,130 23,177,863,970
콜마비앤에이치 (200130) 14,770 -320 -2.12 15,050 15,170 14,700 58,165 867,439,025
텔콘RF제약 (200230) 6,020 -580 -8.79 6,490 6,590 5,930 261,401 1,619,481,115
아티스트스튜디오 (200350) 10,140 -90 -.88 10,240 10,480 10,100 66,725 687,690,480
에이팩트 (200470) 2,285 -85 -3.59 2,350 2,365 2,275 92,497 213,528,275
휴메딕스 (200670) 73,000 15100 26.08 61,700 75,200 60,100 2,251,579 159,997,806,100
에이디테크놀로지 (200710) 20,900 -750 -3.46 22,000 22,250 20,700 202,728 4,307,169,450
비씨월드제약 (200780) 4,460 -20 -.45 4,535 4,540 4,435 8,312 37,095,905
미투온 (201490) 4,615 85 1.88 4,485 4,750 4,345 2,321,204 10,520,373,767
에이비온 (203400) 8,120 -20 -.25 8,140 8,200 7,990 356,693 2,889,002,095
유니온바이오메트릭스 (203450) 3,300 45 1.38 3,255 3,445 3,255 233,216 777,708,227
드림시큐리티 (203650) 3,670 -60 -1.61 3,730 3,760 3,625 342,475 1,258,798,193
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 3,155 -40 -1.25 3,185 3,215 3,090 234,030 736,633,799
제이앤티씨 (204270) 17,820 620 3.6 17,270 18,630 17,270 460,995 8,340,796,875
티쓰리 (204610) 2,105 -25 -1.17 2,175 2,175 2,075 534,425 1,133,369,746
글로벌텍스프리 (204620) 7,670 580 8.18 7,150 7,830 7,000 2,742,036 20,691,798,740
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,178 -24 -2 1,202 1,203 1,175 305,254 362,796,932
엑셈 (205100) 2,150 -185 -7.92 2,255 2,255 2,075 4,480,035 9,536,082,482
휴마시스 (205470) 1,403 -16 -1.13 1,411 1,423 1,398 757,869 1,066,791,408
넥써쓰 (205500) 3,985 -15 -.38 3,880 4,100 3,870 931,253 3,698,283,460
베노티앤알 (206400) 2,595 90 3.59 2,455 2,630 2,440 301,016 761,804,156
덱스터 (206560) 5,980 -180 -2.92 6,150 6,170 5,660 90,281 542,552,885
바디텍메드 (206640) 14,170 -100 -.7 14,300 14,450 14,140 42,590 608,308,995
유바이오로직스 (206650) 13,100 -10 -.08 13,120 13,390 12,960 160,629 2,110,432,240
미스터블루 (207760) 1,656 -16 -.96 1,681 1,760 1,639 2,084,488 3,523,583,018
정다운 (208140) 2,760 -10 -.36 2,770 2,785 2,745 117,147 323,214,645
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,825 -5 -.18 2,810 2,850 2,805 14,601 41,086,765
셀바스헬스케어 (208370) 4,350 -25 -.57 4,405 4,410 4,335 76,367 333,377,200
썸에이지 (208640) 250 3 1.21 247 262 245 1,230,319 308,771,011
포톤 (208710) 2,245 -50 -2.18 2,325 2,375 2,230 31,453 71,186,087
엔지스테크널러지 (208860) 1,816 -16 -.87 1,839 1,940 1,816 247,072 461,647,848
와이제이링크 (209640) 7,000 -10 -.14 6,960 7,080 6,930 69,584 486,702,475
캔버스엔 (210120) 4,000 -525 -11.6 4,525 4,525 3,735 987,573 3,934,786,795
인카금융서비스 (211050) 11,910 250 2.14 11,510 12,260 11,510 341,989 4,103,443,705
AP위성 (211270) 12,400 -240 -1.9 12,570 12,640 12,380 35,770 447,097,240
네오오토 (212560) 5,960 -160 -2.61 6,120 6,200 5,870 48,454 290,137,705
아이에스티이 (212710) 8,950 190 2.17 8,800 9,130 8,780 158,306 1,409,784,205
덕산네오룩스 (213420) 43,000 300 .7 43,750 44,300 42,400 392,775 17,038,700,650
클래시스 (214150) 58,100 -500 -.85 58,700 59,900 58,100 178,559 10,552,933,700
헥토이노베이션 (214180) 15,320 90 .59 15,210 15,480 15,190 132,148 2,025,172,180
라파스 (214260) 15,550 -160 -1.02 15,790 15,800 15,380 21,432 333,338,650
FSN (214270) 2,770 -20 -.72 2,790 2,820 2,720 395,793 1,091,063,521
케어젠 (214370) 59,000 7500 14.56 53,900 61,000 53,400 834,277 48,478,320,100
아이쓰리시스템 (214430) 118,300 -300 -.25 118,500 119,500 116,500 23,103 2,718,899,900
파마리서치 (214450) 572,000 -2000 -.35 574,000 591,000 569,000 88,270 51,137,739,000
더바이오메드 (214610) 5,840 -10 -.17 5,900 6,010 5,760 44,287 260,880,360
디알텍 (214680) 1,686 -6 -.35 1,685 1,730 1,681 462,532 783,690,026
골프존 (215000) 69,800 -1700 -2.38 71,600 71,900 69,600 24,435 1,718,847,200
솔디펜스 (215090) 874 34 4.05 829 915 820 4,263,476 3,690,557,824
로보로보 (215100) 4,980 -140 -2.73 5,140 5,140 4,945 271,080 1,357,109,580
메가스터디교육 (215200) 51,000 300 .59 50,100 52,100 50,100 41,942 2,159,807,800
우리산업 (215360) 9,200 -180 -1.92 9,380 9,410 9,160 51,721 479,798,015
우정바이오 (215380) 1,718 -31 -1.77 1,750 1,758 1,718 47,926 83,043,669
토박스코리아 (215480) 2,395 0 0 2,375 2,400 2,375 6,058 14,468,325
신라젠 (215600) 3,205 105 3.39 3,100 3,270 3,085 2,112,550 6,763,461,096
이노인스트루먼트 (215790) 464 11 2.43 453 465 453 83,474 38,277,318
인크로스 (216050) 8,250 -50 -.6 8,250 8,380 8,140 36,105 297,819,820
제테마 (216080) 6,990 10 .14 6,910 7,100 6,910 74,389 521,366,395
제너셈 (217190) 7,000 -160 -2.23 7,200 7,280 6,910 44,697 315,484,840
넵튠 (217270) 7,470 10 .13 7,460 7,520 7,380 94,556 703,157,525
싸이토젠 (217330) 3,055 85 2.86 2,970 3,250 2,945 158,525 489,579,266
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,776 -9 -.5 1,793 1,793 1,761 63,010 112,831,765
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,423 -44 -3 1,476 1,491 1,420 203,457 294,641,792
원익피앤이 (217820) 3,100 -50 -1.59 3,150 3,190 3,020 143,451 445,195,568
미래생명자원 (218150) 3,700 -40 -1.07 3,725 3,785 3,695 151,971 567,913,832
RFHIC (218410) 27,750 50 .18 27,550 28,000 27,150 231,440 6,397,863,525
타이거일렉 (219130) 15,520 1230 8.61 14,470 16,290 14,130 369,336 5,736,854,380
링크제니시스 (219420) 5,120 -140 -2.66 5,210 5,270 5,090 43,174 223,140,130
디와이디 (219550) 512 18 3.64 530 618 510 29,582,844 16,908,987,622
한국비티비 (219750) 1,253 -13 -1.03 1,268 1,268 1,247 83,045 103,911,767
퓨쳐켐 (220100) 18,090 -600 -3.21 18,560 18,950 17,800 206,313 3,780,730,130
핸디소프트 (220180) 3,160 -545 -14.71 3,930 3,940 3,110 1,681,384 5,700,855,769
켐트로스 (220260) 4,545 -50 -1.09 4,595 4,695 4,520 80,609 371,304,672
유투바이오 (221800) 3,120 -45 -1.42 3,165 3,205 3,085 39,205 122,993,665
하이즈항공 (221840) 1,954 0 0 1,934 1,967 1,925 4,495 8,737,730
케이디켐 (221980) 11,430 -30 -.26 11,430 11,490 11,390 2,097 24,005,770
코스맥스엔비티 (222040) 4,445 -70 -1.55 4,525 4,525 4,380 20,932 92,743,110
씨아이에스 (222080) 7,610 -160 -2.06 7,850 7,880 7,520 428,561 3,297,063,335
팬젠 (222110) 7,000 920 15.13 6,080 7,400 6,010 476,581 3,269,990,305
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 890 -17 -1.87 907 907 867 79,037 70,337,058
심텍 (222800) 23,350 -1200 -4.89 24,950 24,950 23,150 365,690 8,683,836,050
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 4,025 -50 -1.23 4,080 4,080 3,960 40,943 163,926,855
드림씨아이에스 (223250) 3,565 -50 -1.38 3,615 3,645 3,545 133,147 478,302,000
딥마인드 (223310) 5,150 -300 -5.5 5,600 5,600 5,120 224,176 1,174,364,095
더코디 (224060) 2,940 -40 -1.34 2,980 3,000 2,940 7,189 21,259,065
에이텍모빌리티 (224110) 12,490 -290 -2.27 13,150 13,150 12,290 139,382 1,760,123,090
LK삼양 (225190) 2,070 -40 -1.9 2,135 2,135 2,050 147,494 305,450,504
제놀루션 (225220) 2,180 -5 -.23 2,185 2,185 2,140 35,851 77,299,350
케이엠제약 (225430) 661 19 2.96 642 666 625 166,524 108,601,764
에이치씨보광산업 (225530) 3,715 -80 -2.11 3,795 3,850 3,700 23,161 86,763,562
넥슨게임즈 (225570) 14,280 -30 -.21 14,310 14,490 14,150 114,935 1,642,907,610
패션플랫폼 (225590) 990 -2 -.2 992 993 981 18,596 18,409,055
신테카바이오 (226330) 6,780 -40 -.59 6,950 7,010 6,770 53,285 365,211,655
본느 (226340) 932 -15 -1.58 947 955 926 138,780 130,008,092
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,850 -120 -1.72 6,970 6,980 6,710 156,619 1,072,794,090
엠디바이스 (226590) 10,810 60 .56 10,820 11,360 10,630 89,640 973,747,705
올릭스 (226950) 43,100 1500 3.61 42,050 45,200 41,800 1,083,310 47,354,761,850
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,170 -29 -2.42 1,200 1,220 1,170 84,625 100,820,856
엔투텍 (227950) 370 2 .54 369 370 365 363,581 133,124,667
동양파일 (228340) 1,985 1 .05 2,000 2,000 1,982 14,583 28,956,038
레이 (228670) 7,800 -30 -.38 7,790 7,930 7,750 29,759 232,228,535
지노믹트리 (228760) 13,940 640 4.81 13,400 14,160 13,360 220,177 3,057,286,465
레이언스 (228850) 6,720 20 .3 6,700 6,770 6,610 5,413 36,011,480
젠큐릭스 (229000) 1,680 -28 -1.64 1,725 1,725 1,600 129,471 217,500,862
에치에프알 (230240) 16,900 130 .78 16,780 17,100 16,670 46,668 787,046,860
에코마케팅 (230360) 10,530 370 3.64 10,150 10,580 10,150 252,736 2,640,631,855
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 11,140 -160 -1.42 11,370 11,400 10,860 729,941 8,110,539,670
라온테크 (232680) 7,490 -110 -1.45 7,600 7,650 7,380 60,199 449,403,370
아이티센피엔에스 (232830) 2,515 -5 -.2 2,500 2,555 2,460 25,808 64,365,265
싸이닉솔루션 (234030) 11,000 -950 -7.95 12,010 12,020 10,900 2,764,761 31,125,436,665
폴라리스세원 (234100) 1,346 -64 -4.54 1,360 1,380 1,320 3,236,237 4,347,008,082
에스트래픽 (234300) 3,925 -85 -2.12 4,005 4,020 3,895 183,574 726,289,168
헥토파이낸셜 (234340) 27,350 1100 4.19 26,350 28,950 25,650 857,326 23,667,820,125
녹십자웰빙 (234690) 9,940 500 5.3 9,440 10,140 9,410 217,265 2,152,027,805
자이글 (234920) 5,760 -290 -4.79 6,070 6,070 5,720 212,488 1,234,806,410
메드팩토 (235980) 4,310 20 .47 4,280 4,415 4,260 224,382 969,006,021
슈프리마 (236200) 33,950 -250 -.73 34,250 35,200 33,950 41,818 1,447,196,925
엔비티 (236810) 3,665 65 1.81 3,630 3,910 3,515 1,573,262 5,847,338,897
에스티팜 (237690) 94,300 1100 1.18 93,200 97,000 91,200 274,849 25,730,894,750
피앤씨테크 (237750) 4,555 10 .22 4,545 4,635 4,510 25,288 115,306,275
플레이디 (237820) 5,220 -60 -1.14 5,290 5,330 5,120 77,327 403,300,190
클리오 (237880) 15,900 -250 -1.55 16,230 16,240 15,810 136,885 2,191,315,115
앤디포스 (238090) 2,180 35 1.63 2,145 2,195 2,140 62,339 135,436,166
얼라인드 (238120) 3,275 -55 -1.65 3,350 3,350 3,250 50,595 166,306,975
비피도 (238200) 3,570 -50 -1.38 3,605 3,605 3,510 4,866 17,333,411
힘스 (238490) 3,550 -50 -1.39 3,600 3,640 3,510 55,493 197,509,865
이스트에이드 (239340) 2,165 -5 -.23 2,150 2,190 2,100 125,142 268,141,103
에이치엘사이언스 (239610) 12,260 120 .99 12,310 12,310 12,130 2,203 26,961,840
피엔에이치테크 (239890) 5,830 30 .52 5,750 6,140 5,740 200,677 1,196,523,310
동방메디컬 (240550) 12,330 -150 -1.2 12,450 12,900 12,210 433,906 5,437,797,335
유진테크놀로지 (240600) 4,275 -40 -.93 4,315 4,500 4,255 81,066 357,254,888
원익IPS (240810) 28,150 -1100 -3.76 29,250 29,350 28,000 187,442 5,316,945,350
DSC인베스트먼트 (241520) 7,460 360 5.07 7,220 7,960 7,100 4,339,222 32,955,944,885
유니테크노 (241690) 3,025 -80 -2.58 3,105 3,110 3,025 116,796 357,235,761
코스메카코리아 (241710) 67,100 -700 -1.03 68,400 69,100 66,100 64,781 4,380,425,800
메카로 (241770) 13,110 -230 -1.72 13,330 13,650 12,900 25,184 330,809,390
티이엠씨씨엔에스 (241790) 7,340 80 1.1 7,270 7,540 7,200 57,784 420,164,180
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,980 -280 -2.73 10,190 10,370 9,930 40,980 413,747,670
나무기술 (242040) 1,504 -50 -3.22 1,540 1,554 1,490 528,356 798,847,317
휴온스 (243070) 30,300 550 1.85 29,900 31,400 29,800 111,285 3,415,424,075
신흥에스이씨 (243840) 4,040 -145 -3.46 4,190 4,240 4,040 316,842 1,310,141,382
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,969 0 0 0 0 0 0 0
TS인베스트먼트 (246690) 1,549 15 .98 1,521 1,617 1,521 965,886 1,511,139,903
티앤알바이오팹 (246710) 3,960 -40 -1 4,010 4,010 3,760 238,207 915,819,993
아스타 (246720) 6,200 160 2.65 5,990 6,200 5,810 87,908 527,992,145
SCL사이언스 (246960) 2,960 -155 -4.98 3,050 3,080 2,920 51,929 154,247,170
에코프로비엠 (247540) 109,100 -4300 -3.79 114,400 114,400 108,700 410,295 45,595,656,150
나노씨엠에스 (247660) 5,490 -20 -.36 5,510 5,580 5,440 11,141 61,126,130
보라티알 (250000) 10,080 -100 -.98 10,100 10,240 10,030 28,987 292,881,970
모비스 (250060) 2,615 -30 -1.13 2,650 2,650 2,610 167,022 438,453,904
예선테크 (250930) 531 -10 -1.85 541 555 531 59,707 32,303,693
바이오에프디엔씨 (251120) 19,150 -30 -.16 19,310 19,380 18,910 36,567 699,873,720
와이엠티 (251370) 9,200 -220 -2.34 9,420 9,500 9,050 39,048 360,582,590
브이원텍 (251630) 5,080 -90 -1.74 5,170 5,230 5,000 62,785 318,330,950
펌텍코리아 (251970) 62,400 1400 2.3 62,400 63,300 61,000 50,689 3,150,904,950
세화피앤씨 (252500) 863 2 .23 860 868 854 79,255 68,165,397
샘씨엔에스 (252990) 4,805 -100 -2.04 4,910 4,940 4,770 145,039 702,597,839
스튜디오드래곤 (253450) 48,350 -850 -1.73 49,000 49,200 48,050 55,285 2,683,011,050
네오셈 (253590) 8,750 -180 -2.02 8,920 8,940 8,710 131,475 1,159,782,310
수젠텍 (253840) 6,490 0 0 6,490 6,570 6,410 125,149 810,499,745
자비스 (254120) 1,470 -6 -.41 1,471 1,476 1,442 87,545 127,262,665
미래반도체 (254490) 18,270 -430 -2.3 18,830 19,090 18,070 124,628 2,294,193,575
SG (255220) 2,140 -15 -.7 2,125 2,170 2,085 1,329,290 2,832,948,263
야스 (255440) 8,170 -130 -1.57 8,420 8,420 8,070 18,940 154,818,340
한독크린텍 (256150) 6,110 -80 -1.29 6,190 6,190 6,100 4,702 28,895,560
포인트엔지니어링 (256630) 1,169 0 0 1,161 1,179 1,158 16,855 19,659,044
한국비엔씨 (256840) 5,360 -200 -3.6 5,410 5,510 5,270 1,040,623 5,592,917,020
킵스파마 (256940) 14,550 -450 -3 14,960 15,010 14,200 177,381 2,597,361,920
피엔티엠에스 (257370) 3,260 -25 -.76 3,285 3,290 3,190 74,314 239,190,014
실리콘투 (257720) 50,700 -300 -.59 51,900 52,600 49,900 774,118 39,619,270,250
케일럼 (258610) 1,904 -74 -3.74 1,978 1,999 1,883 31,563 61,255,392
소프트캠프 (258790) 1,315 0 0 0 0 0 0 0
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,900 -230 -2.52 9,130 9,130 8,890 55,227 495,799,710
알리코제약 (260660) 4,565 -95 -2.04 4,640 4,735 4,545 127,795 590,774,689
씨티케이 (260930) 6,300 -330 -4.98 6,560 6,720 6,210 857,852 5,460,436,745
에스앤디 (260970) 118,800 700 .59 120,400 120,800 115,900 50,474 5,986,665,750
덴티스 (261200) 6,520 0 0 6,500 6,620 6,390 57,317 371,021,050
차백신연구소 (261780) 3,020 -90 -2.89 3,115 3,135 3,005 48,983 149,676,417
에이프로 (262260) 6,750 -240 -3.43 6,990 7,170 6,680 98,884 672,747,785
아이퀘스트 (262840) 2,370 -25 -1.04 2,420 2,420 2,345 58,137 137,713,090
디케이앤디 (263020) 2,910 -30 -1.02 2,950 2,950 2,885 58,644 170,203,315
유틸렉스 (263050) 1,900 -28 -1.45 1,925 1,945 1,880 218,647 416,602,603
덕우전자 (263600) 4,895 -40 -.81 4,985 5,040 4,865 143,903 709,620,900
디알젬 (263690) 5,660 -140 -2.41 5,800 5,810 5,610 10,428 59,259,555
케어랩스 (263700) 5,590 20 .36 5,570 5,740 5,260 242,803 1,352,395,400
디앤씨미디어 (263720) 17,320 -130 -.74 17,680 17,680 17,150 27,408 477,278,080
펄어비스 (263750) 38,600 -800 -2.03 39,400 39,750 38,500 177,207 6,877,827,025
유에스티 (263770) 2,060 -40 -1.9 2,100 2,120 2,055 22,971 47,725,090
데이타솔루션 (263800) 5,450 -100 -1.8 5,570 5,590 5,410 125,478 687,941,775
상신전자 (263810) 3,135 15 .48 3,120 3,150 3,050 73,198 226,878,060
지니언스 (263860) 23,050 100 .44 23,450 23,450 22,550 24,370 559,202,525
휴엠앤씨 (263920) 1,044 28 2.76 1,000 1,099 990 136,160 142,737,870
유비쿼스 (264450) 8,050 -140 -1.71 8,120 8,200 8,010 18,354 148,405,975
씨앤지하이테크 (264660) 12,360 -40 -.32 12,380 12,560 12,360 34,747 431,869,090
이랜시스 (264850) 4,705 -105 -2.18 4,810 4,840 4,685 75,202 356,759,806
AP시스템 (265520) 18,600 100 .54 18,650 18,870 18,380 225,331 4,192,141,570
영화테크 (265560) 8,170 110 1.36 8,060 8,170 7,900 24,880 201,078,600
엔에프씨 (265740) 10,210 -180 -1.73 10,390 10,600 9,970 124,989 1,275,506,390
나인테크 (267320) 3,800 -245 -6.06 4,045 4,055 3,780 2,274,562 8,816,939,878
배럴 (267790) 4,410 0 0 4,445 4,445 4,365 4,744 20,828,050
매일유업 (267980) 38,400 -300 -.78 38,600 39,300 38,300 12,003 465,890,700
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,402 -13 -.92 1,425 1,479 1,395 1,044,450 1,487,917,095
에브리봇 (270660) 17,200 -360 -2.05 17,640 17,700 17,100 88,796 1,538,726,145
뉴트리 (270870) 6,270 -180 -2.79 6,390 6,390 6,140 121,033 752,431,405
팸텍 (271830) 1,944 29 1.51 1,906 1,945 1,848 253,497 476,853,054
케이엔제이 (272110) 17,830 -620 -3.36 18,440 18,630 17,700 48,158 863,625,905
이녹스첨단소재 (272290) 29,100 -400 -1.36 29,350 29,700 28,600 789,823 23,028,780,125
와이즈버즈 (273060) 1,086 -24 -2.16 1,110 1,110 1,072 293,447 318,225,390
와이엠텍 (273640) 9,330 -220 -2.3 9,560 9,670 9,320 26,730 253,558,030
켄코아에어로스페이스 (274090) 11,500 -320 -2.71 11,800 11,850 11,410 91,699 1,063,840,420
이노시뮬레이션 (274400) 4,990 -70 -1.38 5,020 5,090 4,980 10,371 52,010,251
에스에스알 (275630) 3,255 -95 -2.84 3,320 3,330 3,225 12,325 40,106,725
스코넥 (276040) 2,385 65 2.8 2,300 2,450 2,280 1,231,341 2,895,454,208
한울앤제주 (276730) 2,065 -30 -1.43 2,095 2,095 2,030 46,902 96,442,990
린드먼아시아 (277070) 5,270 240 4.77 5,030 6,100 5,030 4,772,032 27,152,888,560
인산가 (277410) 1,369 -12 -.87 1,382 1,386 1,332 175,703 239,124,413
레인보우로보틱스 (277810) 269,500 -7000 -2.53 277,500 277,500 267,500 82,895 22,570,364,250
티에스아이 (277880) 5,360 -80 -1.47 5,440 5,540 5,310 52,779 284,155,865
천보 (278280) 44,400 -2000 -4.31 45,700 46,550 44,350 76,448 3,466,472,875
HLB바이오스텝 (278650) 1,444 -3 -.21 1,447 1,475 1,436 118,695 171,983,806
미디어젠 (279600) 12,450 -280 -2.2 12,560 12,590 12,300 5,215 64,903,950
레이크머티리얼즈 (281740) 13,090 190 1.47 12,890 13,920 12,790 979,427 13,074,871,090
금양그린파워 (282720) 10,010 -250 -2.44 10,260 10,260 9,970 18,384 185,156,705
코윈테크 (282880) 12,570 -290 -2.26 12,860 12,910 12,530 24,859 316,111,505
카이노스메드 (284620) 1,087 33 3.13 1,054 1,144 1,026 91,698 97,165,609
노바텍 (285490) 19,320 -150 -.77 19,510 19,540 19,260 36,840 712,916,165
진영 (285800) 2,300 -30 -1.29 2,310 2,315 2,280 55,388 127,040,390
나노실리칸첨단소재 (286750) 1,698 -159 -8.56 1,857 1,884 1,690 285,718 498,232,204
인투셀 (287840) 26,100 1400 5.67 25,150 26,400 25,150 318,992 8,248,026,650
브릿지바이오테라퓨틱스 (288330) 2,450 -130 -5.04 2,515 2,720 2,420 2,466,928 6,258,689,667
에스퓨얼셀 (288620) 11,380 -20 -.18 11,350 12,440 11,210 260,480 3,092,356,295
모아데이타 (288980) 1,330 -51 -3.69 1,381 1,381 1,320 283,605 377,988,428
아이스크림에듀 (289010) 1,950 4 .21 1,952 1,959 1,931 171,049 331,531,234
SV인베스트먼트 (289080) 1,715 23 1.36 1,676 1,744 1,674 602,522 1,030,712,555
자이언트스텝 (289220) 6,840 -40 -.58 7,000 7,020 6,700 56,582 388,452,440
웨이비스 (289930) 9,730 -170 -1.72 9,990 9,990 9,690 47,774 466,228,910
트윔 (290090) 9,200 -360 -3.77 9,550 9,560 9,080 47,847 440,713,900
DH오토리드 (290120) 2,730 -40 -1.44 2,840 2,840 2,730 29,720 81,458,399
휴네시온 (290270) 3,715 -5 -.13 3,760 3,810 3,675 37,356 138,658,775
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,891 -99 -4.97 2,000 2,010 1,842 218,393 412,879,666
디케이티 (290550) 7,540 440 6.2 7,250 7,890 7,110 1,041,929 7,843,919,780
신시웨이 (290560) 6,980 -50 -.71 7,030 7,070 6,930 12,164 85,067,810
엘앤씨바이오 (290650) 32,100 2900 9.93 30,750 36,550 29,850 3,193,703 106,823,542,125
네오펙트 (290660) 1,354 -29 -2.1 1,346 1,396 1,300 81,611 109,559,811
대보마그네틱 (290670) 18,270 -580 -3.08 18,970 18,970 18,240 31,011 574,475,685
소룩스 (290690) 4,860 15 .31 4,800 5,100 4,700 2,163,171 10,577,110,216
푸드나무 (290720) 2,165 -20 -.92 2,300 2,300 2,110 18,349 40,001,370
액트로 (290740) 5,660 0 0 5,580 5,670 5,560 3,902 21,906,870
엔피 (291230) 1,600 -35 -2.14 1,605 1,635 1,600 124,920 201,378,836
압타머사이언스 (291650) 1,179 -33 -2.72 1,212 1,227 1,171 401,998 478,810,473
핀텔 (291810) 2,590 -70 -2.63 2,645 2,695 2,585 51,282 134,955,685
카카오게임즈 (293490) 17,360 -190 -1.08 17,570 17,610 17,360 168,098 2,931,589,335
나우IB (293580) 1,382 -12 -.86 1,389 1,425 1,365 1,034,177 1,439,082,100
압타바이오 (293780) 9,180 -230 -2.44 9,360 9,610 9,100 353,157 3,299,301,555
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,180 -80 -1.88 4,270 4,285 4,110 43,610 183,076,755
쿠콘 (294570) 42,650 -600 -1.39 42,550 45,200 40,700 778,196 33,313,162,650
서남 (294630) 2,970 -50 -1.66 3,040 3,040 2,940 122,779 365,676,750
에이치브이엠 (295310) 30,000 -1350 -4.31 31,500 32,000 29,900 161,469 4,942,625,150
이노룰스 (296640) 7,380 -30 -.4 7,470 7,590 7,180 23,846 175,499,220
씨에스베어링 (297090) 7,100 -300 -4.05 7,350 7,360 7,050 117,276 844,589,330
알로이스 (297570) 893 -3 -.33 896 915 884 13,446 11,983,660
HB솔루션 (297890) 2,385 -70 -2.85 2,460 2,460 2,370 334,871 807,968,252
에스씨엠생명과학 (298060) 1,022 22 2.2 1,000 1,150 985 1,419,559 1,491,058,972
에이비엘바이오 (298380) 71,000 -300 -.42 71,300 73,200 69,900 453,197 32,315,340,800
더네이쳐홀딩스 (298540) 12,510 -30 -.24 12,540 12,600 12,360 42,387 528,528,145
슈어소프트테크 (298830) 5,320 -150 -2.74 5,490 5,510 5,260 291,305 1,560,828,310
하나기술 (299030) 23,050 -1000 -4.16 24,200 24,300 23,050 47,993 1,136,096,425
더블유에스아이 (299170) 1,693 3 .18 1,727 1,727 1,681 99,276 168,566,210
셀리드 (299660) 4,015 35 .88 3,980 4,045 3,950 664,198 2,651,792,464
위지윅스튜디오 (299900) 1,004 -5 -.5 1,010 1,017 999 583,626 586,963,466
플리토 (300080) 9,750 -90 -.91 9,960 10,000 9,580 161,040 1,567,900,375
라온피플 (300120) 3,930 -25 -.63 3,960 4,015 3,865 62,555 245,029,992
바이브컴퍼니 (301300) 5,090 -120 -2.3 5,210 5,220 5,090 43,359 221,659,620
이노메트리 (302430) 7,790 -110 -1.39 7,820 7,940 7,700 30,323 236,659,920
리메드 (302550) 3,320 -95 -2.78 3,415 3,420 3,305 82,096 275,350,179
지니틱스 (303030) 1,007 2 .2 1,015 1,106 1,005 750,599 784,718,134
프로티아 (303360) 3,880 -20 -.51 3,990 4,000 3,775 522,027 2,022,468,134
이노뎁 (303530) 6,560 -20 -.3 6,580 6,620 6,550 9,511 62,432,330
동국생명과학 (303810) 8,960 -120 -1.32 9,000 9,100 8,940 54,600 491,711,325
솔트룩스 (304100) 40,150 -3350 -7.7 43,500 43,550 39,200 624,676 25,097,152,800
에스바이오메딕스 (304360) 20,700 -550 -2.59 21,250 21,450 20,450 44,068 919,859,700
피플바이오 (304840) 2,685 80 3.07 2,605 2,760 2,600 255,683 688,751,276
마이크로디지탈 (305090) 10,410 360 3.58 10,050 10,420 9,910 89,275 911,833,990
에스제이그룹 (306040) 4,500 -40 -.88 4,575 4,575 4,350 92,473 410,633,576
네온테크 (306620) 2,140 -45 -2.06 2,195 2,195 2,120 177,919 382,878,958
아이엘 (307180) 2,550 -35 -1.35 2,590 2,610 2,530 85,099 217,663,105
원바이오젠 (307280) 5,500 0 0 5,530 5,560 5,490 11,223 62,078,430
국전약품 (307750) 4,360 -350 -7.43 4,715 4,965 4,340 4,647,779 21,745,183,447
비투엔 (307870) 1,844 174 10.42 1,674 1,948 1,674 3,875,908 7,118,796,184
컴퍼니케이 (307930) 6,690 370 5.85 6,880 7,480 6,540 5,693,614 40,446,771,800
바이젠셀 (308080) 3,650 -125 -3.31 3,700 3,895 3,635 343,821 1,288,346,806
형지글로벌 (308100) 3,890 895 29.88 3,300 3,890 3,245 1,802,846 6,637,478,600
셀비온 (308430) 24,150 50 .21 24,100 24,900 24,000 120,487 2,925,393,975
오하임앤컴퍼니 (309930) 3,195 130 4.24 3,010 3,320 3,010 221,235 711,884,015
LB인베스트먼트 (309960) 4,930 -40 -.8 4,890 5,050 4,890 95,783 474,584,600
애니플러스 (310200) 5,550 -210 -3.65 5,760 5,830 5,500 718,380 4,030,959,315
보로노이 (310210) 133,400 -4500 -3.26 136,600 141,100 133,400 113,737 15,583,862,150
디와이씨 (310870) 1,497 10 .67 1,487 1,510 1,479 248,782 379,940,917
지오엘리먼트 (311320) 6,700 -20 -.3 6,660 6,800 6,650 10,138 67,761,020
네오크레마 (311390) 5,400 -20 -.37 5,420 5,440 5,350 28,718 154,639,080
CJ 바이오사이언스 (311690) 10,350 -250 -2.36 10,600 10,660 10,270 50,415 526,329,860
에이에프더블류 (312610) 1,287 -3 -.23 1,304 1,304 1,275 11,227 14,450,491
캐리 (313760) 4,400 -160 -3.51 4,540 4,615 4,400 56,099 252,794,043
지놈앤컴퍼니 (314130) 3,070 0 0 3,075 3,290 3,070 889,679 2,838,006,004
알피바이오 (314140) 6,150 90 1.49 6,060 6,190 6,010 12,006 72,892,745
바이오다인 (314930) 14,950 250 1.7 14,720 15,150 14,640 81,137 1,206,112,835
딥노이드 (315640) 5,770 -50 -.86 5,850 5,900 5,710 75,845 439,699,045
라닉스 (317120) 2,105 95 4.73 2,030 2,345 2,015 810,481 1,758,659,560
TS트릴리온 (317240) 226 -2 -.88 227 232 225 1,105,989 251,725,226
덕산테코피아 (317330) 16,780 -150 -.89 17,030 17,450 16,600 201,197 3,432,623,565
캐리소프트 (317530) 4,850 35 .73 4,995 4,995 4,730 6,322 30,772,913
퀀타매트릭스 (317690) 4,725 -215 -4.35 4,855 4,960 4,610 1,172,311 5,616,383,453
엑스페릭스 (317770) 4,075 70 1.75 4,010 4,255 3,910 3,105,143 12,696,834,060
에스피시스템스 (317830) 6,970 -50 -.71 7,030 7,040 6,800 32,411 223,777,950
대모 (317850) 7,580 -120 -1.56 7,700 7,730 7,500 32,214 244,170,680
엔바이오니아 (317870) 13,650 -300 -2.15 13,840 14,000 13,450 17,377 237,880,050
KBG (318000) 4,855 -140 -2.8 4,995 5,220 4,840 313,733 1,560,316,310
팜스빌 (318010) 4,045 0 0 4,045 4,090 3,925 9,971 39,755,225
포인트모바일 (318020) 4,685 -65 -1.37 4,750 4,830 4,595 35,694 166,673,500
셀바이오휴먼텍 (318160) 6,590 30 .46 6,560 6,750 6,270 70,365 455,342,950
비비씨 (318410) 9,990 -150 -1.48 10,100 10,200 9,880 10,165 101,475,080
현대무벡스 (319400) 4,840 -30 -.62 4,885 4,895 4,750 598,510 2,873,086,388
피에스케이 (319660) 20,100 -100 -.5 20,600 20,900 19,860 236,884 4,800,814,020
한울반도체 (320000) 2,490 20 .81 2,435 2,510 2,430 110,095 271,786,485
프로이천 (321260) 2,045 -20 -.97 2,065 2,095 2,045 77,594 160,226,880
센서뷰 (321370) 1,475 -12 -.81 1,496 1,496 1,438 357,957 521,105,940
티움바이오 (321550) 5,170 70 1.37 5,100 5,200 5,000 45,570 230,985,020
아티스트컴퍼니 (321820) 7,010 -50 -.71 7,090 7,170 6,980 42,712 300,656,750
LS티라유텍 (322180) 5,200 -50 -.95 5,250 5,300 5,170 56,007 291,791,100
오로스테크놀로지 (322310) 18,880 -590 -3.03 19,520 19,660 18,800 77,524 1,477,559,890
제이엘케이 (322510) 6,330 -140 -2.16 6,520 6,650 6,300 79,283 507,048,960
코퍼스코리아 (322780) 1,170 53 4.74 1,117 1,178 1,109 282,738 326,277,381
태성 (323280) 27,350 -750 -2.67 28,100 28,300 27,200 125,427 3,459,993,275
다원넥스뷰 (323350) 7,320 30 .41 7,280 7,360 7,110 32,115 233,034,785
박셀바이오 (323990) 9,870 -90 -.9 10,000 10,050 9,780 59,662 590,083,195
RF머트리얼즈 (327260) 5,800 -170 -2.85 5,960 6,070 5,770 12,053 70,645,500
루닛 (328130) 48,900 250 .51 50,700 50,900 48,250 332,511 16,511,954,675
솔트웨어 (328380) 1,161 -42 -3.49 1,228 1,228 1,153 127,150 149,372,043
위더스제약 (330350) 7,680 0 0 7,680 7,800 7,570 33,674 257,563,560
스톤브릿지벤처스 (330730) 4,675 -60 -1.27 4,800 4,920 4,640 243,324 1,162,949,864
네패스아크 (330860) 13,830 -400 -2.81 14,230 14,270 13,820 45,667 639,312,390
포커스에이아이 (331380) 2,695 -85 -3.06 2,780 2,800 2,615 163,559 439,972,040
밸로프 (331520) 624 -7 -1.11 630 631 617 232,594 144,663,581
아우토크립트 (331740) 23,900 -2350 -8.95 27,000 27,000 23,700 1,096,317 27,720,977,275
셀레믹스 (331920) 3,170 -45 -1.4 3,215 3,215 3,150 13,158 41,710,545
누보 (332290) 1,257 0 0 1,257 1,285 1,251 82,112 103,794,888
아이디피 (332370) 4,755 -60 -1.25 4,800 4,800 4,705 3,542 16,797,585
PS일렉트로닉스 (332570) 3,015 -80 -2.58 3,095 3,095 2,990 465,426 1,407,912,479
모코엠시스 (333050) 1,422 -35 -2.4 1,456 1,479 1,420 109,911 157,801,034
일승 (333430) 4,025 -20 -.49 4,080 4,165 4,000 488,798 1,993,538,962
엔시스 (333620) 7,770 -30 -.38 7,800 7,950 7,610 64,932 503,144,890
프레스티지바이오로직스 (334970) 4,015 -55 -1.35 4,070 4,100 3,955 187,186 751,764,591
프리시젼바이오 (335810) 2,905 -80 -2.68 2,985 2,990 2,900 18,326 53,878,875
윙스풋 (335870) 2,030 -70 -3.33 2,100 2,100 1,945 44,738 89,446,840
비올 (335890) 12,500 -10 -.08 12,500 12,520 12,500 119,105 1,489,084,580
웨이버스 (336060) 1,171 -6 -.51 1,169 1,187 1,161 208,700 243,565,079
원텍 (336570) 13,200 -70 -.53 13,270 13,410 13,070 449,499 5,953,398,255
탑런토탈솔루션 (336680) 4,090 -55 -1.33 4,145 4,185 4,070 62,445 258,025,430
젝시믹스 (337930) 6,460 200 3.19 6,660 6,900 6,380 688,339 4,556,391,240
뷰노 (338220) 18,700 -410 -2.15 19,310 19,480 18,630 53,319 1,013,717,600
와이바이오로직스 (338840) 11,500 -120 -1.03 11,610 11,980 11,310 109,070 1,266,903,285
아이비김영 (339950) 2,040 -55 -2.63 2,070 2,100 2,030 237,534 488,003,502
다보링크 (340360) 1,486 21 1.43 1,465 1,498 1,444 175,870 258,724,978
세림B&G (340440) 1,688 -69 -3.93 1,753 1,775 1,650 359,641 607,987,211
지씨지놈 (340450) 8,990 80 .9 8,970 9,070 8,800 178,952 1,596,398,665
티앤엘 (340570) 58,200 -1000 -1.69 59,600 60,100 58,200 38,495 2,273,324,850
시선AI (340810) 4,155 55 1.34 4,100 4,345 4,025 712,630 2,969,436,842
유일에너테크 (340930) 2,030 54 2.73 2,150 2,360 1,984 13,532,805 29,868,912,795
이노진 (344860) 1,987 -88 -4.24 2,075 2,075 1,970 96,176 193,399,879
센코 (347000) 2,400 -50 -2.04 2,425 2,450 2,385 119,448 287,634,505
스피어 (347700) 10,850 -310 -2.78 11,140 11,170 10,640 225,622 2,462,872,650
피엔케이피부임상연구센타 (347740) 3,030 -15 -.49 3,035 3,105 2,970 147,759 449,771,065
핌스 (347770) 1,531 0 0 1,531 1,531 1,509 8,796 13,364,067
디앤디파마텍 (347850) 138,700 -5700 -3.95 142,200 147,300 137,400 297,192 41,944,216,450
알체라 (347860) 3,000 -65 -2.12 3,065 3,115 2,960 516,668 1,556,194,270
엠투아이 (347890) 5,490 -90 -1.61 5,600 5,600 5,490 16,738 92,409,370
모비릭스 (348030) 4,330 20 .46 4,310 4,395 4,235 5,120 22,139,470
큐라티스 (348080) 997 -20 -1.97 1,017 1,032 988 185,157 186,145,626
고바이오랩 (348150) 5,420 40 .74 5,330 5,580 5,310 110,348 603,969,550
넥스틴 (348210) 47,500 -500 -1.04 48,050 48,450 47,400 47,930 2,285,507,975
뉴로메카 (348340) 23,350 -100 -.43 23,600 23,700 23,100 51,639 1,208,506,875
위드텍 (348350) 9,800 -470 -4.58 10,270 10,270 9,650 118,290 1,163,248,475
엔켐 (348370) 61,900 1300 2.15 62,300 67,800 61,000 747,415 48,219,807,550
넥사다이내믹스 (351320) 2,150 -35 -1.6 2,170 2,170 2,065 105,914 224,727,960
이삭엔지니어링 (351330) 6,630 -150 -2.21 6,780 6,810 6,600 42,902 286,235,155
차이커뮤니케이션 (351870) 7,210 -50 -.69 7,270 7,340 7,120 14,745 105,963,260
스톰테크 (352090) 3,895 -55 -1.39 3,945 4,045 3,895 99,691 392,975,213
씨앤씨인터내셔널 (352480) 45,600 -1850 -3.9 47,000 47,200 44,950 123,465 5,670,290,950
씨앤투스 (352700) 2,825 45 1.62 2,800 2,870 2,730 76,631 215,714,048
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,260 -75 -1.73 4,295 4,335 4,250 10,473 44,837,048
인바이오 (352940) 2,500 -35 -1.38 2,570 2,570 2,490 8,894 22,345,840
휴럼 (353190) 704 -2 -.28 713 713 693 45,055 31,487,700
오토앤 (353590) 3,410 -15 -.44 3,410 3,420 3,400 11,665 39,735,091
이지바이오 (353810) 5,780 400 7.43 5,420 5,900 5,370 1,078,897 6,195,635,730
엔젠바이오 (354200) 1,990 -15 -.75 2,005 2,035 1,972 114,102 227,643,424
알멕 (354320) 23,850 -850 -3.44 24,600 24,900 23,800 24,173 587,466,650
코스텍시스 (355150) 11,100 -360 -3.14 11,480 11,670 10,860 168,654 1,896,201,405
크라우드웍스 (355390) 9,110 810 9.76 8,300 9,660 8,280 804,356 7,338,762,520
에이텀 (355690) 6,280 -100 -1.57 6,340 6,520 6,230 17,394 109,697,420
엑스게이트 (356680) 7,850 -150 -1.88 8,000 8,000 7,740 114,538 900,314,285
티엘비 (356860) 25,600 0 0 26,500 26,600 25,350 260,522 6,758,316,150
싸이버원 (356890) 3,455 25 .73 3,430 3,485 3,385 53,452 183,853,471
에이치피오 (357230) 2,510 -25 -.99 2,535 2,600 2,470 38,104 95,834,120
석경에이티 (357550) 55,900 900 1.64 55,000 56,300 54,500 11,156 617,701,900
아모센스 (357580) 6,840 -120 -1.72 7,000 7,030 6,740 24,005 164,157,290
솔브레인 (357780) 211,500 -500 -.24 216,000 216,000 208,000 19,239 4,083,202,000
SKAI (357880) 2,315 -35 -1.49 2,350 2,395 2,275 790,782 1,831,269,203
지아이이노베이션 (358570) 20,350 -450 -2.16 20,750 21,450 20,050 395,715 8,225,876,500
씨엔알리서치 (359090) 1,040 7 .68 1,033 1,090 1,025 448,901 472,473,377
탑머티리얼 (360070) 25,600 -1150 -4.3 26,800 26,850 25,450 56,473 1,474,982,150
코셈 (360350) 8,520 -70 -.81 8,560 8,750 8,460 26,045 224,808,540
제노코 (361390) 17,870 -350 -1.92 18,190 18,290 17,790 19,998 359,752,180
알비더블유 (361570) 2,225 -40 -1.77 2,265 2,265 2,200 34,401 76,344,975
삼영에스앤씨 (361670) 4,325 -5 -.12 4,300 4,330 4,290 11,685 50,248,300
청담글로벌 (362320) 9,700 140 1.46 9,770 9,770 9,500 652,331 6,312,484,140
드림인사이트 (362990) 2,190 -25 -1.13 2,215 2,240 2,165 44,441 97,560,060
진시스템 (363250) 5,980 10 .17 5,970 6,080 5,850 26,000 153,496,070
모비데이즈 (363260) 1,795 -57 -3.08 1,826 1,842 1,776 328,498 592,427,043
에이아이코리아 (364950) 8,420 -480 -5.39 8,960 9,020 8,410 208,371 1,796,119,185
큐라클 (365270) 5,040 -50 -.98 5,090 5,230 5,030 336,756 1,578,119,530
에스와이스틸텍 (365330) 4,820 55 1.15 4,750 4,845 4,715 144,114 687,244,620
성일하이텍 (365340) 38,550 -750 -1.91 40,000 40,500 38,050 68,141 2,679,088,475
하이딥 (365590) 520 -9 -1.7 529 533 518 237,602 124,239,253
브이씨 (365900) 3,570 45 1.28 3,650 3,650 3,530 5,542 19,898,020
공구우먼 (366030) 4,420 -15 -.34 4,460 4,505 4,415 103,397 460,529,846
플래티어 (367000) 4,590 -80 -1.71 4,700 4,700 4,590 2,868 13,248,885
아이씨에이치 (368600) 2,715 -20 -.73 2,720 2,745 2,685 11,816 31,944,860
파이버프로 (368770) 6,180 -80 -1.28 6,280 6,280 6,080 75,441 466,612,725
오에스피 (368970) 2,810 -40 -1.4 2,850 2,890 2,800 18,191 51,376,257
블리츠웨이엔터테인먼트 (369370) 1,438 31 2.2 1,450 1,468 1,409 21,272 30,360,984
퓨런티어 (370090) 14,730 -370 -2.45 15,040 15,190 14,610 45,938 682,866,615
풍원정밀 (371950) 12,470 370 3.06 12,350 12,880 12,130 179,619 2,250,943,535
윤성에프앤씨 (372170) 31,200 -1000 -3.11 32,400 32,600 30,950 26,686 846,275,700
큐로셀 (372320) 36,550 1250 3.54 35,400 39,000 35,300 172,277 6,389,647,225
아이티아이즈 (372800) 6,800 160 2.41 6,670 6,800 6,350 28,301 183,796,475
엑셀세라퓨틱스 (373110) 3,300 -80 -2.37 3,380 3,405 3,270 79,326 263,111,213
데이원컴퍼니 (373160) 6,280 20 .32 6,180 6,370 6,180 20,214 126,292,210
엠아이큐브솔루션 (373170) 8,330 -70 -.83 8,400 8,450 8,200 9,516 79,012,740
엑스플러스 (373200) 671 -5 -.74 676 681 651 671,004 444,175,981
피코그램 (376180) 3,265 -260 -7.38 3,530 3,530 3,225 538,488 1,793,390,503
에이치이엠파마 (376270) 19,170 -50 -.26 19,220 19,580 19,000 13,939 266,845,210
씨유테크 (376290) 3,450 0 0 3,450 3,515 3,400 11,308 38,741,935
디어유 (376300) 51,900 -2800 -5.12 54,900 55,000 51,600 383,503 20,193,640,450
로킷헬스케어 (376900) 16,440 -690 -4.03 17,210 17,210 16,410 311,493 5,235,970,190
노을 (376930) 2,045 -10 -.49 2,045 2,105 2,030 195,552 401,504,875
원티드랩 (376980) 4,820 -60 -1.23 4,880 4,930 4,805 55,296 267,816,587
비트맥스 (377030) 4,490 -310 -6.46 4,800 4,815 4,455 1,193,879 5,426,908,288
프롬바이오 (377220) 2,030 10 .5 2,020 2,050 2,010 147,403 299,117,429
이지트로닉스 (377330) 4,710 -35 -.74 4,695 4,800 4,600 18,588 87,672,328
리파인 (377450) 18,040 40 .22 18,150 18,190 17,510 192,463 3,449,029,695
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 20,700 -100 -.48 21,200 21,200 20,550 35,155 727,839,150
필에너지 (378340) 12,800 -310 -2.36 13,200 13,200 12,760 51,951 673,723,290
샤페론 (378800) 2,950 -50 -1.67 3,005 3,020 2,930 504,662 1,495,192,525
옵티코어 (380540) 1,752 17 .98 1,735 1,836 1,616 529,113 919,486,346
제닉스 (381620) 7,540 -130 -1.69 7,600 7,720 7,510 27,641 210,507,365
온코크로스 (382150) 10,480 -410 -3.76 10,730 10,910 10,460 110,257 1,172,570,335
지아이텍 (382480) 2,115 -25 -1.17 2,155 2,155 2,110 91,465 194,888,039
지앤비에스 에코 (382800) 3,610 -50 -1.37 3,695 3,695 3,550 96,844 350,417,790
원준 (382840) 9,470 -300 -3.07 9,720 9,840 9,410 60,632 583,075,755
범한퓨얼셀 (382900) 18,360 840 4.79 17,600 21,050 17,310 1,192,071 23,273,025,565
에코프로에이치엔 (383310) 25,850 -800 -3 27,000 27,000 25,700 67,042 1,757,823,225
디티앤씨알오 (383930) 3,890 -10 -.26 3,890 3,975 3,850 57,000 221,003,900
코어라인소프트 (384470) 5,340 -70 -1.29 5,410 5,440 5,270 148,836 794,595,435
파인메딕스 (387570) 7,370 -170 -2.25 7,680 7,680 7,370 34,202 255,370,760
지투파워 (388050) 9,200 -380 -3.97 9,470 9,510 9,160 203,046 1,886,268,770
지에프씨생명과학 (388610) 21,800 -800 -3.54 22,600 22,900 21,400 267,773 5,905,518,000
유일로보틱스 (388720) 73,000 -600 -.82 74,000 74,000 72,200 28,046 2,039,254,200
라이콤 (388790) 2,475 -65 -2.56 2,495 2,515 2,470 135,903 338,001,575
파로스아이바이오 (388870) 6,130 -60 -.97 6,230 6,340 6,050 61,451 379,322,185
자람테크놀로지 (389020) 49,800 -1000 -1.97 50,800 51,700 49,350 26,533 1,332,746,250
지니너스 (389030) 2,040 -20 -.97 2,100 2,100 2,000 180,521 367,363,670
포바이포 (389140) 17,010 3920 29.95 13,210 17,010 13,090 3,841,416 60,291,681,595
대명에너지 (389260) 25,950 -300 -1.14 26,300 26,650 25,550 87,597 2,280,992,900
인벤티지랩 (389470) 34,150 -950 -2.71 34,800 35,800 33,300 132,331 4,537,695,075
에스비비테크 (389500) 20,300 -600 -2.87 20,900 21,150 20,200 37,523 768,926,250
넥스트바이오메디컬 (389650) 46,850 -750 -1.58 47,350 48,400 45,600 65,937 3,086,087,525
유디엠텍 (389680) 630 -9 -1.41 639 641 629 157,717 99,868,432
코닉오토메이션 (391710) 1,617 74 4.8 1,541 1,835 1,526 2,492,940 4,222,485,891
토마토시스템 (393210) 6,920 120 1.76 6,740 7,400 6,700 1,049,138 7,426,381,505
더블유씨피 (393890) 7,630 -30 -.39 7,670 7,880 7,560 459,240 3,551,277,070
대진첨단소재 (393970) 8,870 -500 -5.34 9,310 9,370 8,840 193,112 1,751,428,670
오픈엣지테크놀로지 (394280) 12,830 -390 -2.95 13,210 13,250 12,720 101,907 1,315,672,045
쓰리빌리언 (394800) 6,950 -170 -2.39 7,080 7,230 6,840 316,684 2,207,315,270
넥스트칩 (396270) 5,970 -50 -.83 6,070 6,120 5,870 78,303 467,725,820
세아메카닉스 (396300) 3,490 -170 -4.64 3,625 3,695 3,470 1,892,134 6,755,193,587
워트 (396470) 7,730 -80 -1.02 7,810 7,810 7,650 34,047 262,451,535
에이프릴바이오 (397030) 22,600 -50 -.22 22,750 23,800 22,400 344,166 7,926,960,075
에스지헬스케어 (398120) 3,215 -140 -4.17 3,355 3,400 3,195 50,671 164,631,450
가온칩스 (399720) 43,350 -1100 -2.47 44,550 44,625 43,250 45,199 1,976,022,825
코난테크놀로지 (402030) 34,700 700 2.06 35,250 35,250 33,400 104,884 3,601,892,250
그린리소스 (402490) 13,730 -310 -2.21 13,950 14,040 13,680 28,227 391,144,100
우듬지팜 (403490) 1,822 -42 -2.25 1,876 1,890 1,814 418,318 772,949,334
HPSP (403870) 25,350 -400 -1.55 25,800 25,950 25,300 282,424 7,222,337,550
플라즈맵 (405000) 8,480 -170 -1.97 8,510 8,650 8,400 5,531 46,908,010
큐알티 (405100) 13,190 -370 -2.73 13,590 13,590 13,170 21,838 291,457,585
나라셀라 (405920) 2,885 -115 -3.83 2,935 3,010 2,865 196,293 572,941,318
뷰티스킨 (406820) 12,600 -170 -1.33 12,800 12,980 12,600 5,149 65,413,330
꿈비 (407400) 7,210 -130 -1.77 7,310 7,400 7,100 90,860 656,375,010
스튜디오미르 (408900) 5,250 680 14.88 4,520 5,620 4,420 30,192,516 157,660,472,423
메쎄이상 (408920) 2,570 15 .59 2,555 2,615 2,410 70,062 177,174,642
샌즈랩 (411080) 9,490 650 7.35 8,890 10,020 8,700 4,751,916 45,335,175,675
레이저쎌 (412350) 3,315 -65 -1.92 3,380 3,385 3,275 40,035 132,751,927
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,190 -150 -2.04 7,350 7,470 7,170 84,148 617,698,030
씨피시스템 (413630) 1,477 93 6.72 1,385 1,641 1,377 15,516,934 23,808,802,602
비아이매트릭스 (413640) 16,850 -90 -.53 16,960 17,040 16,020 124,106 2,054,374,150
스튜디오삼익 (415380) 8,720 -50 -.57 8,710 8,830 8,660 8,177 71,323,120
신성에스티 (416180) 44,150 1400 3.27 44,000 45,500 42,100 176,575 7,714,461,825
나노팀 (417010) 5,410 -190 -3.39 5,610 5,630 5,370 41,601 228,002,110
핑거스토리 (417180) 2,600 -60 -2.26 2,665 2,665 2,595 169,893 446,826,687
LS머트리얼즈 (417200) 11,100 -20 -.18 11,170 11,340 10,950 257,214 2,873,326,060
제이아이테크 (417500) 3,300 -110 -3.23 3,370 3,505 3,290 89,906 301,051,905
트루엔 (417790) 9,460 -60 -.63 9,520 9,520 9,360 51,717 487,027,965
저스템 (417840) 10,020 -290 -2.81 10,230 10,300 9,940 74,412 748,487,690
오브젠 (417860) 18,370 -150 -.81 18,600 18,630 17,650 42,806 770,653,860
모델솔루션 (417970) 11,180 -200 -1.76 11,390 11,400 10,470 23,943 266,684,335
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 4,715 -225 -4.55 4,895 5,030 4,695 468,304 2,256,956,231
KT밀리의서재 (418470) 18,630 -220 -1.17 18,850 19,350 18,190 96,272 1,796,049,740
제이오 (418550) 8,870 -310 -3.38 9,190 9,200 8,810 157,467 1,417,506,860
E8 (418620) 4,235 -90 -2.08 4,395 4,680 4,170 367,001 1,615,356,307
삼기에너지솔루션즈 (419050) 1,808 -51 -2.74 1,849 1,857 1,803 241,278 439,692,124
엔젯 (419080) 7,060 -90 -1.26 7,080 7,320 7,020 25,538 182,066,960
산돌 (419120) 14,460 2380 19.7 11,960 15,480 11,800 5,806,804 81,625,095,045
SAMG엔터 (419530) 72,100 -1400 -1.9 73,500 74,300 70,500 86,131 6,227,676,550
비스토스 (419540) 1,429 -42 -2.86 1,474 1,474 1,415 194,207 278,875,978
제이투케이바이오 (420570) 10,620 -140 -1.3 10,760 10,950 10,420 42,900 456,771,470
기가비스 (420770) 25,250 -850 -3.26 26,100 26,150 25,050 15,032 384,183,825
벨로크 (424760) 921 -7 -.75 930 940 917 95,056 87,965,727
이뮨온시아 (424870) 5,960 -20 -.33 5,950 6,090 5,650 1,203,893 7,096,335,000
스마트레이더시스템 (424960) 8,160 -50 -.61 8,210 8,270 8,020 51,100 415,691,080
마이크로투나노 (424980) 7,900 -420 -5.05 8,320 8,320 7,800 33,522 270,956,805
티이엠씨 (425040) 6,810 -200 -2.85 7,030 7,050 6,810 85,623 591,359,915
티에프이 (425420) 31,900 -900 -2.74 32,800 33,350 30,600 84,973 2,709,649,325
시지트로닉스 (429270) 5,980 -350 -5.53 6,310 6,370 5,900 89,477 543,939,805
신영스팩8호 (430220) 2,235 70 3.23 2,165 2,270 2,165 205,580 456,171,856
한싹 (430690) 5,500 50 .92 5,470 5,570 5,330 238,925 1,300,026,695
케이쓰리아이 (431190) 5,050 -120 -2.32 5,170 5,210 5,030 42,728 217,943,415
와이랩 (432430) 5,430 -70 -1.27 5,450 5,490 5,370 55,315 300,130,395
케이엔에스 (432470) 10,870 -270 -2.42 11,150 11,250 10,810 14,585 160,080,645
퀄리타스반도체 (432720) 14,230 -450 -3.07 14,760 14,820 14,100 76,501 1,098,026,675
엠에프씨 (432980) 4,040 -10 -.25 4,070 4,075 4,000 8,723 35,194,935
모니터랩 (434480) 4,240 25 .59 4,210 4,430 4,160 393,154 1,691,687,775
에르코스 (435570) 17,550 -790 -4.31 18,680 18,680 17,530 66,753 1,194,866,055
삼현 (437730) 12,570 -370 -2.86 12,950 12,990 12,550 107,404 1,365,441,260
버넥트 (438700) 4,625 -105 -2.22 4,730 4,775 4,625 69,436 325,983,610
마녀공장 (439090) 18,430 -260 -1.39 18,900 19,030 18,230 106,657 1,981,780,900
블루엠텍 (439580) 5,140 -110 -2.1 5,200 5,450 5,140 1,680,882 8,869,473,370
파두 (440110) 12,320 20 .16 12,390 12,600 12,250 60,632 751,829,725
HB인베스트먼트 (440290) 2,225 5 .23 2,225 2,245 2,195 59,625 131,664,471
오픈놀 (440320) 5,340 -30 -.56 5,320 5,390 5,240 32,242 171,256,760
파인엠텍 (441270) 11,630 -470 -3.88 12,180 12,260 11,430 2,924,224 34,823,284,340
IBKS제21호스팩 (442770) 2,300 10 .44 2,285 2,300 2,285 34,675 79,497,059
미래에셋드림스팩1호 (442900) 10,335 -5 -.05 10,330 10,340 10,330 4,204 43,447,270
레뷰코퍼레이션 (443250) 12,250 -170 -1.37 12,500 12,500 12,160 25,883 317,135,990
에스피소프트 (443670) 6,670 -20 -.3 6,670 6,690 6,550 54,669 361,448,390
심플랫폼 (444530) 12,640 -180 -1.4 12,860 12,890 12,370 72,825 916,475,260
유안타제11호스팩 (444920) 2,035 -10 -.49 2,045 2,045 2,035 14,380 29,318,470
에이직랜드 (445090) 31,400 -800 -2.48 32,150 32,400 31,350 41,461 1,314,346,975
퓨릿 (445180) 6,500 -80 -1.22 6,540 6,680 6,390 26,125 170,955,940
비엔케이제1호스팩 (445360) 2,135 0 0 2,135 2,140 2,135 34,340 73,315,905
큐리옥스바이오시스템즈 (445680) 40,350 -1550 -3.7 41,450 41,900 40,150 96,197 3,916,957,150
신영스팩9호 (445970) 2,125 0 0 0 0 0 0 0
유안타제12호스팩 (446150) 2,305 0 0 0 0 0 0 0
미래에셋비전스팩2호 (446190) 2,890 25 .87 2,880 2,900 2,720 44,334 126,274,566
메가터치 (446540) 4,200 -160 -3.67 4,370 4,370 4,195 403,511 1,717,375,178
하나26호스팩 (446750) 2,100 0 0 2,100 2,100 2,085 11,679 24,453,805
키움제8호스팩 (446840) 2,155 -15 -.69 2,150 2,180 2,140 36,270 78,005,778
에코아이 (448280) 13,600 -10 -.07 13,590 13,840 13,490 74,003 1,011,083,905
하나27호스팩 (448370) 2,090 0 0 2,090 2,090 2,085 2,103 4,387,910
코츠테크놀로지 (448710) 25,500 -900 -3.41 26,000 26,100 25,000 72,316 1,848,332,550
삼성스팩8호 (448740) 10,440 0 0 10,430 10,440 10,420 5,298 55,257,945
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 13,620 380 2.87 13,160 15,210 13,070 1,058,523 15,000,916,295
유안타제13호스팩 (449020) 2,080 0 0 2,080 2,082 2,080 16,968 35,293,588
하이제8호스팩 (450050) 2,065 0 0 2,055 2,065 2,055 13,902 28,570,370
하스 (450330) 8,080 -100 -1.22 8,180 8,180 8,050 23,212 187,682,970
인스웨이브 (450520) 4,200 -5 -.12 4,165 4,235 4,155 68,315 285,096,874
유안타제14호스팩 (450940) 2,060 -5 -.24 2,045 2,065 2,045 648 1,333,970
아스테라시스 (450950) 11,020 -360 -3.16 11,370 11,370 10,870 196,123 2,169,417,250
아이엠티 (451220) 10,020 -290 -2.81 10,230 10,330 10,010 55,538 563,674,765
삐아 (451250) 11,840 -160 -1.33 12,040 12,170 11,840 46,702 557,482,970
엔에이치스팩29호 (451700) 2,065 0 0 2,065 2,070 2,060 65,425 134,900,515
컨텍 (451760) 9,070 30 .33 9,100 9,180 8,950 43,932 397,035,350
제이엔비 (452160) 6,020 -350 -5.49 6,370 6,470 6,020 179,273 1,115,741,665
한빛레이저 (452190) 4,890 -70 -1.41 4,995 5,040 4,885 85,712 423,277,036
민테크 (452200) 3,900 -60 -1.52 3,960 3,975 3,845 58,190 226,622,355
한선엔지니어링 (452280) 6,660 -140 -2.06 6,630 6,800 6,630 45,236 301,769,600
캡스톤파트너스 (452300) 3,395 -10 -.29 3,385 3,430 3,350 67,279 227,230,845
이닉스 (452400) 11,600 -980 -7.79 12,350 12,570 11,460 765,869 9,089,515,365
사피엔반도체 (452430) 29,250 -500 -1.68 29,450 30,100 28,850 105,347 3,093,429,900
피아이이 (452450) 9,460 -320 -3.27 9,800 9,810 9,450 343,067 3,287,393,515
상상인제4호스팩 (452670) 2,030 -5 -.25 2,030 2,035 2,020 25,722 52,141,360
신한제11호스팩 (452980) 2,030 5 .25 2,025 2,030 2,025 2,026 4,102,804
그리드위즈 (453450) 20,750 -350 -1.66 21,300 21,300 20,500 55,939 1,159,124,175
에이에스텍 (453860) 17,250 -60 -.35 17,310 17,560 17,210 12,260 213,030,435
하나29호스팩 (454640) 2,085 0 0 2,077 2,085 2,075 20,179 41,922,145
하나28호스팩 (454750) 2,465 -25 -1 2,455 2,500 2,400 258,513 631,902,735
케이지에이 (455180) 6,330 -220 -3.36 6,510 6,630 6,320 1,572,179 10,176,120,940
KB제25호스팩 (455250) 2,125 0 0 2,125 2,125 2,120 1,005 2,134,600
한화플러스제4호스팩 (455310) 2,040 -10 -.49 2,045 2,050 2,040 12,901 26,354,237
엔젤로보틱스 (455900) 23,550 -700 -2.89 24,250 24,300 23,250 67,804 1,602,802,575
에스케이증권제9호스팩 (455910) 2,060 -5 -.24 2,055 2,065 2,050 26,409 54,325,805
아이씨티케이 (456010) 13,080 -130 -.98 13,250 13,560 12,790 191,744 2,516,010,760
이엔셀 (456070) 11,920 -400 -3.25 12,320 12,360 11,850 75,553 909,454,520
교보14호스팩 (456490) 2,160 5 .23 2,155 2,160 2,150 31,796 68,519,580
한켐 (457370) 9,030 110 1.23 8,950 9,080 8,890 47,285 424,896,480
우진엔텍 (457550) 26,250 -950 -3.49 26,950 26,950 26,050 101,749 2,698,833,125
벡트 (457600) 3,215 -15 -.46 3,230 3,250 3,140 49,208 156,301,125
대신밸런스제16호스팩 (457630) 2,150 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 0 0 2,085 2,095 2,075 15,668 32,589,370
한국제12호스팩 (458610) 2,140 5 .23 2,120 2,150 2,120 19,668 41,761,580
성우 (458650) 13,400 -250 -1.83 13,610 14,020 13,360 175,567 2,394,464,260
씨어스테크놀로지 (458870) 34,550 2150 6.64 32,450 34,550 32,450 216,848 7,338,971,025
위츠 (459100) 7,220 220 3.14 7,110 7,490 7,040 232,434 1,691,726,740
나우로보틱스 (459510) 18,760 340 1.85 18,650 19,200 18,400 187,227 3,515,635,935
아이빔테크놀로지 (460470) 3,315 -100 -2.93 3,450 3,450 3,275 80,584 268,412,520
에스엠씨지 (460870) 8,320 110 1.34 8,630 8,850 8,220 607,482 5,166,089,205
현대힘스 (460930) 19,700 940 5.01 20,700 22,300 19,480 4,211,090 89,008,159,740
피앤에스로보틱스 (460940) 13,380 -430 -3.11 13,840 13,840 13,310 57,445 776,341,720
아이엠비디엑스 (461030) 8,280 -180 -2.13 8,370 8,640 8,280 39,471 332,277,255
아이스크림미디어 (461300) 19,640 210 1.08 19,470 20,000 19,100 40,276 786,088,110
에이치엠씨제6호스팩 (462020) 2,035 10 .49 2,025 2,035 2,025 8,041 16,309,670
뉴키즈온 (462310) 10,120 -1000 -8.99 11,020 11,120 10,120 464,746 4,912,311,290
이노스페이스 (462350) 17,230 -410 -2.32 17,640 17,700 17,040 15,716 272,196,605
라메디텍 (462510) 7,150 -240 -3.25 7,440 7,440 7,110 42,888 309,700,770
더즌 (462860) 5,750 -60 -1.03 5,830 6,020 5,500 8,555,834 49,277,278,615
아이지넷 (462980) 2,900 -45 -1.53 2,945 2,960 2,900 101,709 297,052,810
뉴엔AI (463020) 38,900 2250 6.14 37,050 41,650 36,700 3,248,210 129,830,861,675
모티브링크 (463480) 9,190 -70 -.76 9,240 9,270 9,100 35,540 326,137,875
에스오에스랩 (464080) 10,680 -280 -2.55 10,990 11,100 10,560 172,871 1,853,027,025
티디에스팜 (464280) 10,930 -260 -2.32 11,200 11,250 10,870 15,610 172,033,220
한국제13호스팩 (464440) 2,120 -5 -.24 2,125 2,125 2,110 891 1,882,225
아이언디바이스 (464500) 3,170 -30 -.94 3,170 3,225 3,125 60,380 190,919,410
닷밀 (464580) 2,680 -60 -2.19 2,740 2,795 2,655 106,134 284,950,765
KB제27호스팩 (464680) 2,020 0 0 2,020 2,020 2,015 5,304 10,690,445
교보15호스팩 (465320) 2,190 35 1.62 2,155 2,300 2,155 151,490 334,352,740
인스피언 (465480) 6,770 -60 -.88 6,830 7,100 6,750 87,898 603,956,775
클로봇 (466100) 19,830 -620 -3.03 20,450 20,450 19,570 566,624 11,307,731,985
사이냅소프트 (466410) 14,600 240 1.67 14,450 14,630 14,090 83,951 1,206,492,570
엔에이치스팩30호 (466910) 2,025 -5 -.25 2,030 2,035 2,025 1,849 3,753,690
IBKS제23호스팩 (467930) 2,190 5 .23 2,180 2,195 2,170 2,451 5,347,650
유진스팩10호 (468760) 2,130 0 0 2,135 2,135 2,130 10,791 22,985,330
IBKS제24호스팩 (469480) 2,135 -5 -.23 2,130 2,140 2,130 49,160 105,130,985
아이비젼웍스 (469750) 1,253 289 29.98 1,017 1,253 1,015 5,460,678 6,526,805,318
하나30호스팩 (469880) 2,027 -3 -.15 2,030 2,030 2,027 10,367 21,044,965
하나31호스팩 (469900) 2,030 0 0 2,030 2,040 2,025 10,089 20,432,050
대신밸런스제17호스팩 (471050) 2,145 -5 -.23 2,180 2,180 2,145 12,380 26,594,020
셀로맥스사이언스 (471820) 6,170 -140 -2.22 6,310 6,340 6,000 61,059 376,671,790
신영스팩10호 (472220) 2,180 5 .23 2,155 2,180 2,155 10,967 23,766,035
에스케이증권제11호스팩 (472230) 2,035 -5 -.25 2,040 2,040 2,030 17,830 36,199,405
폰드그룹 (472850) 10,400 -80 -.76 10,520 10,540 9,950 205,564 2,089,674,375
에스케이증권제12호스팩 (473000) 2,025 -5 -.25 2,030 2,030 2,025 10,000 20,277,550
유안타제15호스팩 (473050) 2,005 -5 -.25 2,010 2,010 2,005 4,221 8,464,740
비엔케이제2호스팩 (473370) 2,005 0 0 2,015 2,015 2,005 8,773 17,592,335
에스케이증권제13호스팩 (473950) 2,030 5 .25 2,025 2,032 2,025 11,494 23,282,666
노머스 (473980) 31,350 -1050 -3.24 32,600 33,150 31,350 79,995 2,571,310,325
루미르 (474170) 7,440 10 .13 7,330 7,620 7,330 47,046 348,182,370
유안타제16호스팩 (474490) 2,005 -10 -.5 2,010 2,010 2,005 13,400 26,872,375
RF시스템즈 (474610) 4,355 -115 -2.57 4,430 4,500 4,350 101,373 445,992,360
링크솔루션 (474650) 23,200 850 3.8 22,300 24,500 21,050 445,034 10,346,061,325
신한제12호스팩 (474660) 2,050 -15 -.73 2,070 2,075 2,040 19,463 40,214,170
신한제13호스팩 (474930) 2,120 -20 -.93 2,100 2,140 2,100 21,040 44,644,275
하나32호스팩 (475240) 2,115 -5 -.24 2,120 2,140 2,100 10,602 22,296,530
하나33호스팩 (475250) 2,125 -5 -.23 2,105 2,125 2,105 1,018 2,153,070
씨메스 (475400) 22,800 -350 -1.51 23,450 23,500 22,650 46,030 1,053,999,025
키스트론 (475430) 6,000 60 1.01 6,040 6,090 5,880 116,683 699,980,320
미트박스 (475460) 16,100 -740 -4.39 16,850 17,400 16,090 862,862 14,556,816,090
에이럭스 (475580) 11,000 -360 -3.17 11,320 11,350 10,970 154,486 1,718,727,660
에스켐 (475660) 5,170 -130 -2.45 5,280 5,490 5,150 66,540 351,237,650
오름테라퓨틱 (475830) 22,900 300 1.33 22,500 23,700 22,300 192,854 4,426,892,875
토모큐브 (475960) 23,350 -450 -1.89 23,900 24,300 23,050 156,689 3,696,672,500
오가노이드사이언스 (476040) 36,250 -1650 -4.35 38,000 38,350 36,150 281,322 10,428,683,150
온코닉테라퓨틱스 (476060) 27,150 -150 -.55 27,600 28,000 26,750 175,062 4,768,602,325
M83 (476080) 14,150 -50 -.35 14,020 14,350 14,000 67,023 949,866,180
에이치엠씨제7호스팩 (477340) 1,997 -2 -.1 2,000 2,000 1,996 15,958 31,867,708
미래에셋비전스팩4호 (477380) 2,035 0 0 2,030 2,045 2,025 13,014 26,388,975
미래에셋비전스팩5호 (477470) 2,095 -5 -.24 2,095 2,100 2,095 571 1,196,258
DB금융스팩12호 (477760) 2,085 0 0 2,135 2,135 2,080 24,314 50,982,357
이베스트스팩6호 (478110) 2,005 -5 -.25 2,010 2,010 2,005 9,051 18,147,345
KB제29호스팩 (478390) 2,060 -5 -.24 2,065 2,072 2,060 11,078 22,841,040
미래에셋비전스팩6호 (478440) 2,025 0 0 2,040 2,040 2,025 11,656 23,603,545
블랙야크아이앤씨 (478560) 3,460 -10 -.29 3,470 3,490 3,415 68,005 234,249,906
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,065 -5 -.24 2,070 2,095 2,065 6,111 12,645,180
위너스 (479960) 13,750 -290 -2.07 14,040 14,140 13,750 15,368 213,336,330
에이유브랜즈 (481070) 21,900 150 .69 22,150 22,350 21,000 61,146 1,333,507,525
엔에이치스팩31호 (481890) 2,030 -10 -.49 2,035 2,040 2,030 18,880 38,350,405
교보16호스팩 (482520) 2,030 -5 -.25 2,040 2,040 2,030 10,642 21,656,470
삼양엔씨켐 (482630) 17,200 -320 -1.83 17,510 17,520 17,070 35,152 605,787,690
미래에셋비전스팩7호 (482680) 2,005 0 0 2,000 2,005 2,000 19,936 39,899,940
대신밸런스제19호스팩 (482690) 2,090 5 .24 2,085 2,110 2,085 17,780 37,178,085
하나34호스팩 (484130) 2,075 -10 -.48 2,080 2,080 2,070 1,019 2,114,065
티엑스알로보틱스 (484810) 13,870 -180 -1.28 13,990 14,070 13,870 29,119 405,410,840
KB제30호스팩 (486630) 2,060 -10 -.48 2,070 2,070 2,060 10,517 21,667,800
신한제14호스팩 (487360) 2,040 5 .25 2,030 2,040 2,030 2,763 5,618,715
키움제10호스팩 (487720) 2,090 0 0 2,085 2,095 2,080 18,066 37,663,560
신한제15호스팩 (487830) 2,050 0 0 0 0 0 0 0
유진스팩11호 (488060) 2,030 -10 -.49 2,030 2,035 2,030 931 1,890,180
교보17호스팩 (489210) 2,030 -15 -.73 2,045 2,050 2,030 23,063 46,986,780
바이오비쥬 (489460) 21,500 150 .7 21,750 22,550 21,150 340,345 7,456,620,750
키움제11호스팩 (489480) 2,060 -20 -.96 2,080 2,080 2,060 26,600 55,112,690
엘케이켐 (489500) 19,140 -200 -1.03 19,320 19,760 18,920 32,464 627,759,430
디비금융제13호스팩 (489730) 2,035 5 .25 2,045 2,050 2,025 28,114 57,053,200
KB제31호스팩 (492220) 2,020 -5 -.25 2,020 2,025 2,010 56,045 113,110,418
유안타제17호스팩 (493790) 1,997 -8 -.4 2,005 2,010 1,997 15,021 30,049,667
신한제16호스팩 (496070) 2,015 -5 -.25 2,015 2,020 2,010 31,155 62,710,309
한화플러스제5호스팩 (498390) 1,998 -7 -.35 2,010 2,010 1,998 9,993 19,983,179
글로벌에스엠 (900070) 477 5 1.06 481 508 469 945,408 459,591,598
애머릿지 (900100) 1,028 12 1.18 1,003 1,032 1,001 54,473 55,448,658
이스트아시아홀딩스 (900110) 96 2 2.13 93 100 90 90,739,398 8,682,914,738
씨엑스아이 (900120) 76 0 0 0 0 0 0 0
크리스탈신소재 (900250) 915 8 .88 907 919 901 767,142 698,670,795
로스웰 (900260) 1,102 197 21.77 897 1,176 897 9,489,032 10,542,016,788
헝셩그룹 (900270) 244 -2 -.81 247 250 242 4,678,018 1,142,862,475
GRT (900290) 3,370 -15 -.44 3,345 3,440 3,320 357,819 1,209,764,311
오가닉티코스메틱 (900300) 576 -3 -.52 583 615 557 1,999,763 1,156,667,852
컬러레이 (900310) 774 0 0 784 784 765 105,740 81,714,599
윙입푸드 (900340) 1,225 -13 -1.05 1,238 1,238 1,209 210,407 256,900,616
SBI핀테크솔루션즈 (950110) 4,925 0 0 4,925 4,930 4,925 47,793 235,381,945
엑세스바이오 (950130) 5,220 -60 -1.14 5,250 5,320 5,170 114,116 597,184,165
잉글우드랩 (950140) 13,710 -230 -1.65 13,950 14,300 13,550 178,583 2,471,640,510
코오롱티슈진 (950160) 41,700 -1650 -3.81 43,350 43,750 41,150 232,284 9,827,102,100
JTC (950170) 7,400 -80 -1.07 7,450 7,520 7,100 380,595 2,791,809,695
고스트스튜디오 (950190) 10,010 -270 -2.63 10,400 10,450 9,900 62,068 623,706,940
소마젠 (950200) 3,995 15 .38 3,995 4,025 3,930 16,392 64,948,515
네오이뮨텍 (950220) 1,292 -16 -1.22 1,308 1,356 1,282 2,449,520 3,235,511,439

Leave a Comment