KOSDAQ 20250724

KOSDAQ 일별 조회 데이터 [1796] (2025-07-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 225,500 12000 5.62 218,000 245,000 210,000 1,750,679 398,320,560,250
중앙에너비스 (000440) 15,530 -480 -3 15,970 16,080 15,450 39,750 621,915,465
디비금융제14호스팩 (0004Y0) 1,997 10 .5 1,987 1,997 1,987 333,636 664,810,857
신라섬유 (001000) 1,886 -2 -.11 1,905 1,905 1,862 58,887 110,763,223
안국약품 (001540) 7,980 -90 -1.12 8,070 8,150 7,900 37,877 302,729,765
무림SP (001810) 1,662 -9 -.54 1,682 1,682 1,651 8,989 14,952,745
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,335 25 .58 4,315 4,395 4,310 28,046 121,751,361
삼일기업공사 (002290) 3,740 -45 -1.19 3,785 3,800 3,730 27,801 104,504,740
한탑 (002680) 774 -20 -2.52 794 796 766 29,465 22,991,198
신신제약 (002800) 5,730 -80 -1.38 5,780 6,300 5,730 832,771 5,026,229,505
선광 (003100) 20,000 -250 -1.23 20,100 20,300 19,850 20,143 402,490,875
대주산업 (003310) 1,770 -30 -1.67 1,800 1,824 1,767 466,373 833,655,034
하림지주 (003380) 9,670 -280 -2.81 9,950 10,140 9,660 483,028 4,748,602,560
KB제32호스팩 (0037T0) 1,998 0 0 1,999 2,000 1,992 55,477 110,871,670
에이스침대 (003800) 29,850 -800 -2.61 30,650 31,000 29,700 12,143 366,420,875
엘에스스팩1호 (0041J0) 2,005 5 .25 2,010 2,020 1,993 1,121,739 2,242,436,160
한국가구 (004590) 5,740 -100 -1.71 5,870 5,900 5,700 50,424 290,275,060
창해에탄올 (004650) 10,650 -20 -.19 10,770 10,840 10,600 36,378 389,542,815
대륙제관 (004780) 3,850 -10 -.26 3,875 3,880 3,845 10,130 39,056,651
동국산업 (005160) 4,065 45 1.12 4,020 4,085 3,985 79,895 323,075,610
동진쎄미켐 (005290) 30,400 -300 -.98 30,950 31,150 30,250 314,812 9,588,819,150
푸드웰 (005670) 5,820 20 .34 5,840 5,890 5,780 18,140 105,584,900
대원산업 (005710) 11,270 -330 -2.84 11,600 11,840 11,000 51,621 585,276,095
한일사료 (005860) 3,830 5 .13 3,840 3,915 3,805 577,217 2,224,439,554
매일홀딩스 (005990) 10,470 -340 -3.15 10,820 11,060 10,450 18,331 194,734,075
국영지앤엠 (006050) 1,287 -13 -1 1,311 1,311 1,283 177,188 228,856,195
피제이전자 (006140) 6,240 20 .32 6,370 6,370 6,200 43,054 268,829,630
동구바이오제약 (006620) 5,190 -30 -.57 5,260 5,290 5,180 43,543 227,135,575
서부T&D (006730) 9,780 -210 -2.1 10,000 10,020 9,650 459,511 4,484,923,080
보성파워텍 (006910) 3,150 0 0 3,175 3,260 3,150 637,190 2,040,481,544
모헨즈 (006920) 3,195 -10 -.31 3,210 3,235 3,140 139,481 443,420,909
푸른저축은행 (007330) 9,990 -240 -2.35 10,230 10,320 9,900 37,296 374,443,675
진양제약 (007370) 6,420 -120 -1.83 6,550 6,570 6,390 49,878 321,626,730
네이처셀 (007390) 27,350 -650 -2.32 27,550 28,000 27,250 197,675 5,464,619,625
와이엠 (007530) 2,870 -75 -2.55 2,925 2,935 2,845 17,863 51,477,210
대원 (007680) 4,900 100 2.08 4,770 4,900 4,735 8,814 42,094,805
소노스퀘어 (007720) 865 -5 -.57 870 889 849 191,865 165,448,438
한일화학 (007770) 9,620 -30 -.31 9,600 9,640 9,560 1,148 11,025,545
에스엠코어 (007820) 3,845 -90 -2.29 3,915 3,980 3,835 67,719 262,610,190
원풍물산 (008290) 488 -6 -1.21 494 498 488 24,333 11,947,941
원풍 (008370) 4,600 0 0 4,645 4,645 4,580 39,881 183,938,995
부스타 (008470) 3,985 20 .5 3,970 4,005 3,965 4,541 18,135,490
대동기어 (008830) 17,550 -370 -2.06 17,940 18,080 17,500 63,477 1,131,426,980
삼아제약 (009300) 18,620 120 .65 18,500 18,740 18,450 13,479 249,540,610
포스코엠텍 (009520) 14,570 -180 -1.22 14,650 15,250 14,260 1,134,056 16,737,126,125
삼보산업 (009620) 1,423 -22 -1.52 1,443 1,452 1,417 76,391 109,212,384
이렘 (009730) 1,130 28 2.54 1,162 1,292 1,100 41,778,051 49,741,059,757
엠에스씨 (009780) 8,130 -180 -2.17 8,310 8,360 8,080 58,355 476,991,955
대한광통신 (010170) 970 -31 -3.1 1,002 1,033 959 1,612,058 1,593,655,449
흥국 (010240) 5,260 -30 -.57 5,300 5,360 5,260 53,915 286,715,100
아이티센엔텍 (010280) 995 -38 -3.68 1,033 1,054 995 411,474 417,969,885
오리콤 (010470) 6,170 -30 -.48 6,180 6,220 6,120 26,797 164,988,995
경동제약 (011040) 6,100 -70 -1.13 6,170 6,180 6,080 13,774 84,310,085
형지I&C (011080) 996 -14 -1.39 1,009 1,065 993 2,977,352 3,027,228,297
유니크 (011320) 3,910 -60 -1.51 3,890 3,970 3,850 122,300 475,917,450
서한 (011370) 900 -17 -1.85 919 929 900 275,740 250,083,039
세보엠이씨 (011560) 12,830 -120 -.93 12,940 12,980 12,610 33,271 424,027,225
뉴인텍 (012340) 542 -3 -.55 545 569 542 81,804 44,764,151
원일특강 (012620) 7,910 0 0 7,950 7,990 7,870 2,345 18,518,100
리드코프 (012700) 4,720 -65 -1.36 4,785 4,835 4,685 112,703 532,366,080
신일제약 (012790) 6,650 0 0 6,650 6,700 6,580 35,632 236,089,440
모베이스전자 (012860) 1,471 -26 -1.74 1,500 1,509 1,470 147,030 217,779,721
하이록코리아 (013030) 29,200 100 .34 29,150 29,750 29,000 39,662 1,164,882,225
동원개발 (013120) 3,170 -50 -1.55 3,220 3,260 3,155 189,458 603,618,434
아진산업 (013310) 2,790 30 1.09 2,760 2,880 2,730 324,713 909,449,286
THE CUBE& (013720) 1,076 35 3.36 1,032 1,088 1,028 551,414 587,769,714
스페코 (013810) 3,055 -10 -.33 3,115 3,115 3,045 34,244 104,952,204
아가방컴퍼니 (013990) 5,410 -80 -1.46 5,470 5,540 5,410 125,518 683,715,580
메디앙스 (014100) 2,115 15 .71 2,100 2,140 2,080 14,430 30,408,130
원익큐브 (014190) 1,493 -20 -1.32 1,513 1,522 1,488 156,101 234,323,510
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,600 -52 -3.15 1,643 1,666 1,588 397,868 640,102,702
고려제약 (014570) 4,695 -80 -1.68 4,800 4,800 4,690 35,652 167,934,721
성광벤드 (014620) 31,900 -100 -.31 31,650 32,050 31,200 240,609 7,607,453,250
오리엔탈정공 (014940) 5,580 20 .36 5,620 5,650 5,510 246,958 1,376,010,480
삼륭물산 (014970) 9,190 -180 -1.92 9,280 9,480 9,060 236,957 2,182,538,860
코콤 (015710) 4,215 -35 -.82 4,250 4,260 4,185 30,102 126,555,802
성우하이텍 (015750) 6,090 -140 -2.25 6,190 6,290 6,070 469,988 2,898,838,345
리더스코스메틱 (016100) 2,580 -135 -4.97 2,720 2,990 2,560 765,047 2,152,826,737
SGC E&C (016250) 15,940 -60 -.38 16,000 16,000 15,900 1,844 29,370,760
큐캐피탈 (016600) 288 0 0 289 290 286 200,148 57,675,900
디모아 (016670) 7,160 -50 -.69 6,980 7,720 6,770 191,861 1,415,484,145
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,267 -22 -1.71 1,289 1,289 1,267 84,946 108,158,239
신원종합개발 (017000) 2,720 -10 -.37 2,730 2,805 2,695 88,367 239,929,878
인터엠 (017250) 1,032 -16 -1.53 1,048 1,048 1,028 21,183 21,916,519
삼현철강 (017480) 4,675 -5 -.11 4,685 4,690 4,620 7,100 33,161,085
세명전기 (017510) 7,180 30 .42 7,130 7,280 7,130 166,528 1,198,090,025
대림제지 (017650) 7,360 50 .68 7,360 7,460 7,230 5,109 37,361,570
한국알콜 (017890) 9,770 -170 -1.71 9,990 10,030 9,720 56,617 556,568,880
유니슨 (018000) 1,326 -34 -2.5 1,360 1,372 1,312 1,505,044 1,997,985,365
진로발효 (018120) 19,870 -110 -.55 20,050 20,050 19,650 2,870 57,066,130
브이티 (018290) 35,850 -100 -.28 35,950 36,300 35,500 226,343 8,112,715,200
삼목에스폼 (018310) 20,800 -100 -.48 20,950 21,100 20,500 17,562 363,939,925
우진비앤지 (018620) 990 -5 -.5 998 998 970 35,583 34,904,606
서울제약 (018680) 3,365 10 .3 3,430 3,430 3,330 5,126 17,270,155
바른손 (018700) 1,227 12 .99 1,213 1,235 1,209 104,087 126,819,827
베뉴지 (019010) 2,305 20 .88 2,305 2,350 2,300 12,833 29,630,095
와이지-원 (019210) 5,720 -100 -1.72 5,800 5,850 5,710 75,760 437,553,215
일지테크 (019540) 4,490 -110 -2.39 4,600 4,620 4,425 68,984 310,659,182
SBI인베스트먼트 (019550) 787 -14 -1.75 800 805 786 604,095 480,309,489
플루토스 (019570) 311 -2 -.64 313 325 310 398,156 124,479,685
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,620 -115 -4.2 2,720 2,720 2,600 12,174 32,172,820
서연탑메탈 (019770) 4,020 -45 -1.11 4,065 4,085 3,965 81,241 327,038,517
에너토크 (019990) 7,470 -40 -.53 7,660 8,040 7,470 662,555 5,176,059,185
대신정보통신 (020180) 1,072 -4 -.37 1,066 1,083 1,057 652,447 697,124,561
대동금속 (020400) 6,000 -30 -.5 6,030 6,040 5,960 3,082 18,429,570
시공테크 (020710) 3,985 -15 -.38 4,010 4,040 3,960 94,332 375,753,521
대호특수강 (021040) 1,365 -60 -4.21 1,401 1,454 1,360 283,690 392,892,981
대호특수강우 (021045) 2,905 -50 -1.69 2,905 2,940 2,900 2,691 7,807,865
에이티넘인베스트 (021080) 2,465 -55 -2.18 2,520 2,535 2,440 225,673 559,585,863
KCC건설 (021320) 5,280 -100 -1.86 5,420 5,450 5,270 13,364 71,078,060
한국큐빅 (021650) 2,510 -5 -.2 2,515 2,525 2,495 8,850 22,223,774
메이슨캐피탈 (021880) 345 0 0 345 350 339 656,617 225,358,977
티케이지애강 (022220) 930 27 2.99 901 1,070 901 21,736,442 21,696,874,268
태광 (023160) 20,900 400 1.95 20,650 21,150 20,400 305,819 6,358,092,675
유진기업 (023410) 3,500 -35 -.99 3,540 3,595 3,485 211,315 743,176,113
제이스코홀딩스 (023440) 1,790 -12 -.67 1,856 1,856 1,758 344,573 621,994,850
삼보판지 (023600) 10,250 -80 -.77 10,330 10,360 10,050 32,387 330,108,685
한국캐피탈 (023760) 780 -42 -5.11 817 822 777 911,377 723,578,659
플레이위드 (023770) 3,270 -30 -.91 3,300 3,345 3,250 39,513 129,397,385
동일스틸럭스 (023790) 745 -24 -3.12 850 965 742 4,153,661 3,641,213,761
풍국주정 (023900) 9,470 20 .21 9,400 9,510 9,350 13,125 123,272,670
대한약품 (023910) 32,350 -200 -.61 32,550 32,800 32,100 15,642 506,845,525
흥구석유 (024060) 12,470 -130 -1.03 12,530 12,620 12,350 84,820 1,057,553,245
KB오토시스 (024120) 3,615 -5 -.14 3,620 3,780 3,580 137,829 502,553,142
한일단조 (024740) 2,210 -40 -1.78 2,250 2,260 2,210 228,175 508,521,760
유성티엔에스 (024800) 2,905 -105 -3.49 3,010 3,040 2,830 81,698 239,400,775
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 9,870 -90 -.9 10,020 10,030 9,830 20,628 203,626,890
KBI메탈 (024840) 1,967 0 0 1,967 1,992 1,956 242,208 477,754,224
HLB이노베이션 (024850) 1,800 -11 -.61 1,811 1,835 1,781 185,258 332,341,949
케이피에프 (024880) 4,900 95 1.98 4,840 4,940 4,780 122,069 593,531,510
경창산업 (024910) 1,697 -26 -1.51 1,723 1,730 1,690 67,556 115,221,569
PN풍년 (024940) 4,470 -70 -1.54 4,555 4,605 4,445 65,136 293,157,479
삼천리자전거 (024950) 4,315 -30 -.69 4,345 4,365 4,300 20,725 89,596,383
시노펙스 (025320) 6,880 -140 -1.99 7,020 7,110 6,880 239,541 1,669,522,220
DH오토웨어 (025440) 858 -35 -3.92 910 926 854 607,283 530,778,234
한국선재 (025550) 3,220 -65 -1.98 3,285 3,320 3,215 221,577 719,996,280
한국정보통신 (025770) 9,260 -90 -.96 9,330 9,480 9,200 19,822 184,055,410
신라에스지 (025870) 5,810 -130 -2.19 5,950 5,950 5,780 17,375 101,344,640
케이씨피드 (025880) 2,770 -40 -1.42 2,810 2,830 2,760 67,634 188,402,037
동화기업 (025900) 9,180 -50 -.54 9,200 9,490 9,160 111,448 1,036,085,100
동신건설 (025950) 20,450 -300 -1.45 20,600 21,950 20,400 21,893 453,400,325
아난티 (025980) 8,820 -290 -3.18 9,110 9,150 8,760 971,871 8,643,936,880
제이에스티나 (026040) 2,965 -130 -4.2 3,085 3,125 2,965 70,647 212,544,794
특수건설 (026150) 7,200 -130 -1.77 7,420 7,420 7,200 81,660 593,601,920
광진실업 (026910) 2,850 25 .88 2,810 2,860 2,810 10,510 29,863,020
서울전자통신 (027040) 266 -2 -.75 268 274 260 231,044 61,153,289
코리아나 (027050) 2,930 -105 -3.46 3,030 3,055 2,915 686,892 2,039,507,055
아주IB투자 (027360) 2,300 -75 -3.16 2,385 2,410 2,295 507,107 1,179,571,165
상보 (027580) 991 -29 -2.84 1,019 1,040 990 1,698,971 1,700,615,747
팜스토리 (027710) 1,271 -21 -1.63 1,292 1,292 1,270 195,681 249,587,182
대성창투 (027830) 1,790 -29 -1.59 1,823 1,845 1,787 431,837 780,666,267
휴맥스홀딩스 (028080) 2,090 -40 -1.88 2,105 2,160 2,080 25,107 52,782,554
HLB (028300) 49,550 -450 -.9 50,200 50,400 48,400 570,323 28,123,933,375
광무 (029480) 2,530 115 4.76 2,420 2,715 2,350 2,086,411 5,352,280,886
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 26,650 -650 -2.38 27,450 27,500 26,550 195,609 5,251,457,350
원익홀딩스 (030530) 5,860 -120 -2.01 6,010 6,040 5,810 873,663 5,142,319,545
양지사 (030960) 8,550 -60 -.7 8,570 8,610 8,530 23,760 203,467,050
아이즈비전 (031310) 1,646 -25 -1.5 1,670 1,686 1,642 85,312 141,182,181
에스에이엠티 (031330) 3,035 -45 -1.46 3,090 3,105 2,995 365,559 1,108,202,081
오스템 (031510) 1,064 -6 -.56 1,070 1,076 1,062 14,732 15,717,175
디에이치엑스컴퍼니 (031860) 1,062 26 2.51 1,055 1,111 1,031 82,677 88,204,952
피에스케이홀딩스 (031980) 33,200 -550 -1.63 34,250 34,400 33,150 74,904 2,512,227,225
아즈텍WB (032080) 1,364 -37 -2.64 1,401 1,412 1,354 30,012 41,271,162
다우데이타 (032190) 16,380 -230 -1.38 16,630 16,930 16,330 187,449 3,108,211,460
삼일 (032280) 1,490 -15 -1 1,505 1,522 1,484 67,288 100,856,265
한국파마 (032300) 15,060 -50 -.33 15,110 15,340 14,940 10,813 163,135,970
케이엠더블유 (032500) 14,210 -110 -.77 14,320 14,750 14,000 172,950 2,459,881,200
TJ미디어 (032540) 6,090 -10 -.16 6,100 6,200 6,060 1,783 10,913,025
피델릭스 (032580) 1,154 -19 -1.62 1,174 1,197 1,153 145,105 169,030,584
유비케어 (032620) 3,835 -35 -.9 3,870 3,885 3,830 108,346 416,862,110
소프트센 (032680) 339 -6 -1.74 345 345 334 446,131 151,267,237
소프트센우 (032685) 7,100 -100 -1.39 7,300 7,360 7,100 454 3,284,540
삼진 (032750) 4,640 -120 -2.52 4,775 4,790 4,640 12,775 59,686,425
엠젠솔루션 (032790) 1,053 3 .29 1,051 1,058 1,021 95,921 99,577,683
판타지오 (032800) 559 -1 -.18 561 565 555 58,862 32,832,944
우리기술 (032820) 3,800 20 .53 3,855 3,945 3,800 7,548,475 29,155,339,542
비트컴퓨터 (032850) 5,210 50 .97 5,220 5,235 5,130 104,883 544,172,555
더라미 (032860) 1,239 -21 -1.67 1,248 1,280 1,237 24,536 30,635,643
원익 (032940) 6,560 -200 -2.96 6,770 6,800 6,470 452,186 2,986,272,225
동일기연 (032960) 11,140 -120 -1.07 11,280 11,280 11,060 1,734 19,270,620
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 896 -3 -.33 899 910 889 10,788 9,739,430
제룡전기 (033100) 38,300 -250 -.65 38,950 39,100 38,100 105,580 4,065,532,050
디지틀조선 (033130) 1,594 -5 -.31 1,599 1,608 1,592 47,345 75,597,309
엠케이전자 (033160) 8,060 -140 -1.71 8,200 8,210 8,020 59,090 478,503,490
시그네틱스 (033170) 616 -9 -1.44 627 643 616 210,760 131,965,141
모아텍 (033200) 3,665 -115 -3.04 3,750 3,780 3,660 12,863 47,567,793
인성정보 (033230) 2,035 -20 -.97 2,060 2,130 2,025 976,005 2,013,428,693
코웰패션 (033290) 2,200 -30 -1.35 2,260 2,260 2,185 69,292 153,517,483
엠투엔 (033310) 2,040 -10 -.49 2,050 2,070 2,000 41,289 84,161,765
제이씨현시스템 (033320) 5,560 -140 -2.46 5,740 5,800 5,560 159,540 901,587,200
좋은사람들 (033340) 1,297 -53 -3.93 1,347 1,348 1,289 1,967,424 2,582,325,144
동성화인텍 (033500) 23,700 100 .42 23,800 23,950 23,500 236,997 5,617,471,075
파라텍 (033540) 1,544 247 19.04 1,305 1,685 1,287 27,673,697 44,078,921,274
블루콤 (033560) 2,980 -100 -3.25 3,080 3,710 2,980 1,549,280 5,256,019,215
네패스 (033640) 10,660 -90 -.84 10,810 11,080 10,500 45,045 484,582,710
피노 (033790) 4,235 -120 -2.76 4,430 4,430 4,225 148,136 638,239,670
티비씨 (033830) 708 -4 -.56 712 715 704 208,511 147,593,446
해성산업 (034810) 8,120 -70 -.85 8,200 8,280 8,090 53,811 437,523,150
해성산업1우 (03481K) 8,150 70 .87 8,090 8,160 8,030 676 5,452,620
조아제약 (034940) 1,132 17 1.52 1,115 1,133 1,113 56,108 63,121,394
한국기업평가 (034950) 100,100 -400 -.4 100,400 101,600 100,100 1,075 108,043,700
그래디언트 (035080) 14,850 -350 -2.3 15,200 15,260 14,850 27,606 414,723,300
프럼파스트 (035200) 3,570 -20 -.56 3,590 3,605 3,550 50,972 182,067,243
골드앤에스 (035290) 399 -1 -.25 402 407 395 124,603 49,713,578
기산텔레콤 (035460) 2,035 -60 -2.86 2,110 2,110 2,035 36,407 74,941,910
KG이니시스 (035600) 11,130 -300 -2.62 11,380 11,480 11,080 158,347 1,774,059,385
솔본 (035610) 4,330 10 .23 4,320 4,345 4,255 40,069 171,797,585
바른손이앤에이 (035620) 491 -6 -1.21 497 498 490 168,586 83,209,920
CJ ENM (035760) 64,900 -3100 -4.56 67,800 68,000 64,100 146,317 9,543,773,300
이지홀딩스 (035810) 3,735 -65 -1.71 3,800 3,830 3,705 238,075 891,466,278
서희건설 (035890) 1,845 -66 -3.45 1,911 1,920 1,836 481,257 902,430,485
JYP Ent. (035900) 71,200 -2200 -3 73,700 73,800 70,800 365,616 26,417,893,550
예림당 (036000) 3,800 -20 -.52 3,955 3,955 3,695 81,585 306,591,730
아비코전자 (036010) 5,520 -50 -.9 5,580 5,680 5,480 46,481 257,147,430
케이티알파 (036030) 5,000 -100 -1.96 5,100 5,140 4,985 48,373 243,304,260
위지트 (036090) 722 -19 -2.56 740 745 715 2,094,302 1,516,267,815
서울평가정보 (036120) 2,315 -45 -1.91 2,370 2,400 2,315 73,709 173,288,760
에이치엠넥스 (036170) 899 -9 -.99 911 911 897 33,916 30,497,321
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 32,050 50 .16 32,000 32,350 31,800 4,232 135,338,750
유니셈 (036200) 6,780 -100 -1.45 6,900 7,010 6,760 163,142 1,114,621,045
오상헬스케어 (036220) 19,240 10 .05 19,380 19,440 18,800 17,052 326,246,925
대성미생물 (036480) 8,180 -70 -.85 8,260 8,280 8,170 5,866 48,075,490
SFA반도체 (036540) 3,090 -15 -.48 3,115 3,155 3,090 192,783 599,141,431
KZ정밀 (036560) 12,700 -20 -.16 12,760 12,890 12,700 10,335 131,828,280
감성코퍼레이션 (036620) 6,100 10 .16 6,110 6,250 5,960 341,282 2,065,616,705
세종텔레콤 (036630) 4,920 -25 -.51 4,945 5,010 4,915 22,166 109,354,205
HRS (036640) 5,450 -40 -.73 5,500 5,560 5,400 120,032 654,677,810
삼양케이씨아이 (036670) 7,210 -70 -.96 7,280 7,290 7,130 5,521 39,658,060
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,629 -17 -1.03 1,647 1,672 1,607 81,869 133,148,860
나이스정보통신 (036800) 24,500 -800 -3.16 25,300 25,400 24,200 43,245 1,067,158,375
에프에스티 (036810) 19,870 90 .46 20,100 20,500 19,860 64,565 1,298,813,710
솔브레인홀딩스 (036830) 41,700 300 .72 42,000 42,750 41,300 41,062 1,717,343,400
진성티이씨 (036890) 12,500 540 4.52 11,880 12,670 11,880 1,125,202 13,880,978,680
주성엔지니어링 (036930) 29,150 -350 -1.19 29,750 30,000 29,100 182,521 5,360,032,925
파워넷 (037030) 2,650 -35 -1.3 2,670 2,700 2,635 61,074 162,059,580
파세코 (037070) 8,000 200 2.56 7,800 8,380 7,640 749,793 6,030,885,380
한국팩키지 (037230) 2,185 -5 -.23 2,175 2,200 2,125 85,223 184,204,460
인지디스플레 (037330) 1,389 -1 -.07 1,402 1,402 1,377 26,663 36,988,794
성도이엔지 (037350) 4,705 -80 -1.67 4,790 4,800 4,675 72,022 339,220,620
EG (037370) 6,040 0 0 6,070 6,110 6,010 15,074 91,293,220
우리엔터프라이즈 (037400) 1,138 1 .09 1,131 1,139 1,117 48,275 54,493,666
희림 (037440) 4,765 -35 -.73 4,765 4,830 4,765 81,194 389,605,186
삼지전자 (037460) 11,770 -270 -2.24 12,040 12,080 11,610 95,516 1,125,471,055
쎄니트 (037760) 1,729 1 .06 1,715 1,730 1,713 11,782 20,326,896
엘컴텍 (037950) 894 -9 -1 895 905 894 304,855 273,743,659
제일테크노스 (038010) 6,410 30 .47 6,350 6,480 6,310 45,767 292,480,030
루멘스 (038060) 869 -3 -.34 870 873 861 15,979 13,856,886
서린바이오 (038070) 7,610 -140 -1.81 7,730 7,870 7,600 53,530 412,431,830
에코플라스틱 (038110) 3,880 -120 -3 4,040 4,090 3,860 1,795,573 7,107,582,706
마크로젠 (038290) 15,690 -40 -.25 15,730 15,810 15,550 21,485 336,157,600
레드캡투어 (038390) 11,790 -130 -1.09 11,800 11,920 11,780 41,571 491,651,785
바이오스마트 (038460) 3,105 -80 -2.51 3,170 3,220 3,105 208,814 655,432,250
삼표시멘트 (038500) 3,250 20 .62 3,225 3,255 3,215 128,157 414,421,685
케이바이오 (038530) 280 -11 -3.78 289 291 276 986,031 279,490,244
상상인 (038540) 2,005 5 .25 2,005 2,025 1,985 69,701 139,147,026
위즈코프 (038620) 609 -2 -.33 614 614 606 174,607 106,267,267
에스넷 (038680) 4,155 -185 -4.26 4,350 4,355 4,155 66,769 282,257,366
에코바이오 (038870) 4,055 -85 -2.05 4,140 4,150 4,020 69,234 281,102,510
아이에이 (038880) 204 -2 -.97 206 207 203 880,577 180,295,279
파인디지털 (038950) 3,715 10 .27 3,710 3,775 3,685 7,333 27,265,352
현대에이치티 (039010) 7,210 30 .42 7,200 7,460 7,200 41,332 301,862,960
이건홀딩스 (039020) 5,010 -20 -.4 5,000 5,030 4,940 60,332 300,324,511
이오테크닉스 (039030) 211,500 0 0 218,500 219,500 210,000 86,688 18,524,444,250
오스코텍 (039200) 34,150 100 .29 33,950 35,250 33,950 104,920 3,608,468,750
경남스틸 (039240) 3,025 -10 -.33 3,040 3,065 3,010 189,461 573,078,511
인포뱅크 (039290) 6,170 -160 -2.53 6,330 7,160 6,150 198,598 1,313,589,200
세중 (039310) 1,581 -33 -2.04 1,598 1,613 1,529 22,988 36,177,422
한국경제TV (039340) 5,880 -130 -2.16 6,020 6,020 5,880 2,319 13,731,730
케이엘넷 (039420) 2,980 -50 -1.65 3,030 3,070 2,975 201,005 603,280,004
에스티아이 (039440) 18,270 -280 -1.51 18,730 18,830 18,200 72,499 1,336,378,135
다산네트웍스 (039560) 2,930 -15 -.51 2,940 3,010 2,925 99,925 294,770,705
화성밸브 (039610) 11,360 340 3.09 11,030 11,950 10,970 1,153,645 13,377,818,190
한국정보공학 (039740) 2,850 10 .35 2,810 2,885 2,795 20,174 57,479,234
오로라 (039830) 18,010 -1080 -5.66 19,110 19,390 17,900 313,047 5,767,974,445
디오 (039840) 18,210 -140 -.76 18,280 18,390 18,150 29,058 529,061,110
나노엔텍 (039860) 3,515 -70 -1.95 3,630 3,630 3,510 115,184 408,563,683
폴라리스AI (039980) 2,430 -25 -1.02 2,455 2,510 2,430 481,376 1,183,064,953
누리플렉스 (040160) 4,280 -195 -4.36 4,475 4,525 4,145 140,555 605,768,590
YTN (040300) 2,925 -5 -.17 2,930 2,945 2,910 76,378 223,362,221
크레오에스지 (040350) 520 -21 -3.88 541 541 517 639,398 336,029,475
정상제이엘에스 (040420) 6,380 -50 -.78 6,400 6,430 6,350 45,537 290,420,465
SG&G (040610) 1,896 -42 -2.17 1,948 1,948 1,889 140,819 268,597,673
아이씨디 (040910) 3,960 -5 -.13 3,950 4,025 3,930 31,695 125,251,640
폴라리스오피스 (041020) 5,900 -70 -1.17 6,010 6,050 5,900 278,044 1,654,754,695
우리기술투자 (041190) 9,750 -340 -3.37 10,090 10,160 9,570 2,189,754 21,464,066,125
현대에버다임 (041440) 8,150 -110 -1.33 8,160 8,320 8,120 153,555 1,263,687,325
한국전자인증 (041460) 4,120 -55 -1.32 4,175 4,220 4,100 127,861 528,234,169
에스엠 (041510) 131,100 -2000 -1.5 133,500 133,600 128,600 125,464 16,443,211,500
이엘씨 (041520) 8,750 -550 -5.91 9,300 9,430 8,630 41,502 368,612,780
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 23,400 50 .21 23,450 23,750 23,300 25,960 609,746,500
폴라리스AI파마 (041910) 7,080 -140 -1.94 7,150 7,310 7,080 50,633 361,737,000
메디아나 (041920) 6,030 10 .17 5,940 6,220 5,940 94,671 577,995,370
동아화성 (041930) 6,120 -80 -1.29 6,200 6,300 6,080 47,301 290,320,265
코미팜 (041960) 5,350 30 .56 5,330 5,440 5,300 68,252 365,343,160
카페24 (042000) 43,400 -1500 -3.34 45,250 47,050 43,150 424,660 19,097,343,325
케이피엠테크 (042040) 258 -1 -.39 259 261 256 362,092 93,278,418
에스씨디 (042110) 1,422 -4 -.28 1,430 1,430 1,416 154,839 220,030,309
비츠로테크 (042370) 8,700 10 .12 8,790 8,890 8,650 106,909 937,806,710
네오위즈홀딩스 (042420) 25,700 -200 -.77 25,700 26,150 25,200 15,721 401,597,525
링네트 (042500) 4,440 -45 -1 4,485 4,517 4,420 56,132 249,425,957
라온시큐어 (042510) 11,380 -20 -.18 11,430 11,560 10,940 63,991 716,965,970
한스바이오메드 (042520) 8,800 30 .34 8,770 8,930 8,620 14,443 126,328,410
새로닉스 (042600) 9,220 520 5.98 8,650 9,390 8,410 166,625 1,520,816,725
상지건설 (042940) 12,740 -580 -4.35 13,360 13,520 12,700 281,657 3,682,386,800
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,800 70 1.48 4,700 4,850 4,480 316,951 1,480,430,235
바텍 (043150) 23,300 1250 5.67 22,300 23,550 22,150 114,658 2,644,854,575
파루 (043200) 1,273 -51 -3.85 1,330 1,360 1,265 987,629 1,269,280,426
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,131 -9 -.79 1,138 1,155 1,130 250,231 284,166,801
에쎈테크 (043340) 519 1 .19 518 521 514 27,527 14,251,236
디지아이 (043360) 2,350 10 .43 2,310 2,435 2,275 5,564 13,048,205
피에이치에이 (043370) 11,680 -160 -1.35 11,980 11,980 11,670 30,206 355,842,925
웰킵스하이텍 (043590) 693 -31 -4.28 714 730 685 312,529 218,947,549
KT지니뮤직 (043610) 2,175 -30 -1.36 2,220 2,240 2,150 47,485 103,509,698
국순당 (043650) 4,780 -60 -1.24 4,880 4,890 4,770 21,621 104,021,480
서울리거 (043710) 1,084 -30 -2.69 1,092 1,157 1,060 116,318 125,096,431
자연과환경 (043910) 715 -16 -2.19 735 735 712 1,543,665 1,112,027,100
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 544 -30 -5.23 574 584 543 167,951 94,847,239
위닉스 (044340) 6,720 -160 -2.33 6,880 6,960 6,700 90,221 610,506,545
빌리언스 (044480) 318 0 0 0 0 0 0 0
태웅 (044490) 38,250 0 0 39,950 40,900 38,000 786,702 31,046,508,050
에이치케이 (044780) 1,301 -19 -1.44 1,310 1,319 1,301 23,180 30,268,869
이글벳 (044960) 4,430 -65 -1.45 4,495 4,495 4,420 44,345 197,082,594
에이치엔에스하이텍 (044990) 15,790 -160 -1 15,950 16,240 15,700 13,594 216,186,260
오공 (045060) 2,630 -10 -.38 2,640 2,660 2,620 10,938 28,797,540
한양이엔지 (045100) 18,340 -300 -1.61 18,830 18,830 18,210 50,389 925,480,785
성우테크론 (045300) 3,125 -20 -.64 3,110 3,185 3,105 13,103 41,200,990
토탈소프트 (045340) 7,390 -50 -.67 7,440 7,540 7,260 49,727 367,272,495
대아티아이 (045390) 4,890 -130 -2.59 5,010 5,050 4,875 523,438 2,583,144,556
정원엔시스 (045510) 954 7 .74 949 963 928 34,178 32,497,814
크린앤사이언스 (045520) 4,255 -40 -.93 4,310 4,310 4,245 7,785 33,174,482
에이텍 (045660) 13,960 -130 -.92 14,090 14,180 13,960 37,788 532,287,910
코아시아 (045970) 3,745 -180 -4.59 3,930 3,980 3,700 155,781 590,283,863
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 3,880 -10 -.26 3,915 4,030 3,840 956,723 3,763,355,764
HLB파나진 (046210) 2,020 -30 -1.46 2,050 2,085 1,991 51,825 104,545,618
백금T&A (046310) 2,940 -45 -1.51 2,985 3,000 2,875 197,969 573,985,660
삼화네트웍스 (046390) 1,280 -6 -.47 1,276 1,303 1,274 130,768 167,428,001
KG모빌리언스 (046440) 5,280 -140 -2.58 5,460 5,460 5,210 210,768 1,123,366,670
서울반도체 (046890) 6,990 -20 -.29 7,040 7,090 6,980 121,295 850,537,630
우원개발 (046940) 2,950 -40 -1.34 2,990 3,025 2,950 101,149 300,749,003
우리로 (046970) 1,253 -21 -1.65 1,274 1,282 1,246 298,383 375,934,721
한빛소프트 (047080) 1,400 5 .36 1,393 1,406 1,370 32,608 45,178,927
파워로직스 (047310) 4,655 5 .11 4,680 4,735 4,630 105,378 492,945,512
이스트소프트 (047560) 20,050 -300 -1.47 20,450 20,500 20,000 63,645 1,279,882,625
코데즈컴바인 (047770) 1,718 -26 -1.49 1,789 1,789 1,718 43,272 75,099,378
초록뱀미디어 (047820) 5,240 -160 -2.96 5,380 5,410 5,200 81,644 431,549,730
HLB제약 (047920) 17,210 -270 -1.54 17,500 17,640 16,900 100,520 1,729,653,640
현대바이오 (048410) 6,780 -310 -4.37 7,590 7,720 6,770 1,574,578 11,397,489,485
유라테크 (048430) 8,480 -190 -2.19 8,740 8,800 8,420 27,274 233,544,245
대동스틸 (048470) 4,355 -165 -3.65 4,460 4,520 4,350 247,866 1,093,682,135
인트론바이오 (048530) 4,205 45 1.08 4,195 4,230 4,130 153,924 642,578,705
SM C&C (048550) 1,368 -1 -.07 1,374 1,377 1,355 251,808 342,699,831
TPC (048770) 1,994 -3 -.15 1,997 2,005 1,981 10,190 20,276,031
엔피케이 (048830) 1,092 -7 -.64 1,099 1,099 1,070 20,517 22,306,190
시너지이노베이션 (048870) 2,860 -20 -.69 2,900 2,950 2,850 376,254 1,090,101,052
대원미디어 (048910) 10,430 -240 -2.25 10,670 10,840 10,430 66,706 704,321,505
인탑스 (049070) 16,280 -260 -1.57 16,550 16,670 16,250 17,039 279,311,750
기가레인 (049080) 485 -4 -.82 489 491 485 64,830 31,576,287
파인디앤씨 (049120) 893 0 0 891 904 888 53,801 48,208,384
셀루메드 (049180) 904 -7 -.77 911 919 888 117,418 105,747,648
코메론 (049430) 11,610 -150 -1.28 11,740 11,850 11,500 43,689 507,368,230
SGA (049470) 2,115 165 8.46 1,864 2,150 1,809 14,787,561 29,758,209,854
오픈베이스 (049480) 2,550 -40 -1.54 2,585 2,605 2,520 288,541 738,165,455
유아이엘 (049520) 3,660 -50 -1.35 3,715 3,740 3,625 176,720 646,418,707
잉크테크 (049550) 3,315 15 .45 3,335 3,335 3,250 19,816 64,725,265
재영솔루텍 (049630) 782 -2 -.26 784 789 776 218,903 170,978,710
고려신용정보 (049720) 10,380 80 .78 10,350 10,540 10,280 61,164 635,245,360
승일 (049830) 8,810 -20 -.23 8,830 8,950 8,800 901 7,974,940
미래컴퍼니 (049950) 15,960 -180 -1.12 16,200 16,280 15,950 29,540 474,228,835
쎌바이오텍 (049960) 13,700 -370 -2.63 14,060 14,060 13,700 13,118 181,666,250
비케이홀딩스 (050090) 1,041 8 .77 1,039 1,100 1,031 176,349 187,553,684
캠시스 (050110) 975 -10 -1.02 986 1,028 965 232,990 228,628,602
ES큐브 (050120) 2,725 -50 -1.8 2,755 2,755 2,670 15,949 43,442,335
에스폴리텍 (050760) 1,520 -23 -1.49 1,536 1,560 1,519 61,104 93,828,066
아세아텍 (050860) 2,140 -5 -.23 2,165 2,170 2,125 16,211 34,780,595
쏠리드 (050890) 6,560 -90 -1.35 6,700 6,740 6,550 212,757 1,408,513,360
수산아이앤티 (050960) 11,420 -90 -.78 11,620 11,670 11,380 22,767 261,229,290
지어소프트 (051160) 10,440 -100 -.95 10,560 10,730 10,390 32,439 341,006,340
토비스 (051360) 16,400 -140 -.85 16,600 16,600 16,220 90,138 1,477,866,160
인터플렉스 (051370) 9,030 -200 -2.17 9,400 9,400 9,010 205,468 1,879,544,685
피씨디렉트 (051380) 2,270 -25 -1.09 2,295 2,350 2,260 16,755 38,380,875
YW (051390) 4,035 -50 -1.22 4,090 4,090 4,015 4,357 17,653,842
나라엠앤디 (051490) 4,155 140 3.49 4,020 4,170 4,020 275,122 1,133,593,502
CJ프레시웨이 (051500) 29,050 -300 -1.02 29,100 29,400 28,500 59,512 1,718,767,500
큐로홀딩스 (051780) 837 23 2.83 814 838 803 34,362 27,856,299
중앙첨단소재 (051980) 3,590 745 26.19 2,845 3,695 2,745 66,110,180 223,812,691,764
에스티큐브 (052020) 7,000 -120 -1.69 7,120 7,400 6,970 183,756 1,316,814,430
iMBC (052220) 3,335 -45 -1.33 3,350 3,400 3,315 102,042 340,969,965
현대바이오랜드 (052260) 4,895 -215 -4.21 5,070 5,200 4,895 371,087 1,839,212,545
오션인더블유 (052300) 3,105 -90 -2.82 3,195 3,210 3,040 108,154 339,120,250
코텍 (052330) 9,720 -100 -1.02 9,830 9,880 9,690 84,339 824,467,845
코나아이 (052400) 54,000 -2100 -3.74 56,100 56,400 54,000 143,293 7,879,871,350
오성첨단소재 (052420) 1,451 -32 -2.16 1,483 1,491 1,448 542,721 792,426,615
아이크래프트 (052460) 2,870 40 1.41 2,830 2,965 2,825 105,293 303,767,611
한네트 (052600) 4,510 -100 -2.17 4,610 4,620 4,510 57,605 262,208,200
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 9,300 -100 -1.06 9,410 9,430 9,010 115,825 1,064,407,655
아이톡시 (052770) 981 -41 -4.01 1,022 1,022 957 252,768 249,608,246
액토즈소프트 (052790) 6,540 -70 -1.06 6,630 6,700 6,480 16,372 107,185,180
아이앤씨 (052860) 1,916 -5 -.26 1,909 1,933 1,897 28,318 54,107,998
KX하이텍 (052900) 969 -27 -2.71 1,000 1,004 962 152,386 148,599,714
바이넥스 (053030) 18,230 1040 6.05 17,410 18,900 17,350 1,453,514 26,721,198,965
지에스이 (053050) 2,860 -40 -1.38 2,910 2,920 2,850 159,689 459,131,148
세동 (053060) 1,299 -21 -1.59 1,307 1,316 1,295 42,281 55,131,860
케이엔솔 (053080) 12,300 -60 -.49 12,300 12,500 12,210 38,639 475,281,875
프리엠스 (053160) 8,220 270 3.4 7,950 9,070 7,840 250,720 2,104,439,005
금강철강 (053260) 4,620 -100 -2.12 4,715 4,715 4,585 18,611 86,172,943
구영테크 (053270) 2,410 10 .42 2,400 2,690 2,335 3,030,338 7,688,504,439
예스24 (053280) 4,295 -50 -1.15 4,345 4,385 4,265 121,240 521,830,815
NE능률 (053290) 2,580 -50 -1.9 2,635 2,655 2,580 55,793 144,863,965
한국정보인증 (053300) 7,250 -150 -2.03 7,460 7,510 7,190 413,639 3,010,544,905
이니텍 (053350) 9,110 -150 -1.62 9,260 9,480 8,670 109,410 978,676,590
세코닉스 (053450) 5,990 -70 -1.16 6,100 6,120 5,980 74,515 449,134,685
웹케시 (053580) 15,120 -390 -2.51 15,450 15,750 15,000 108,840 1,659,782,495
프로텍 (053610) 25,900 -500 -1.89 26,400 26,700 25,600 31,127 808,160,800
태양 (053620) 6,780 -150 -2.16 6,930 6,940 6,760 6,279 42,722,900
삼보모터스 (053700) 4,395 -125 -2.77 4,545 4,555 4,360 170,838 757,571,666
안랩 (053800) 65,900 500 .76 65,400 66,200 65,200 26,098 1,716,604,500
경남제약 (053950) 641 -10 -1.54 651 654 640 215,558 138,727,511
오상자이엘 (053980) 3,585 -65 -1.78 3,650 3,665 3,555 58,079 209,058,535
한국컴퓨터 (054040) 5,140 -40 -.77 5,190 5,250 5,090 37,044 190,319,760
농우바이오 (054050) 8,590 -160 -1.83 8,820 8,820 8,550 42,630 367,377,380
삼진엘앤디 (054090) 820 -19 -2.26 824 870 816 257,240 213,170,179
메디콕스 (054180) 153 0 0 0 0 0 0 0
이랜텍 (054210) 7,480 330 4.62 7,170 7,550 7,150 229,201 1,695,840,375
비츠로시스 (054220) 362 -3 -.82 365 374 360 297,583 108,586,364
팬스타엔터프라이즈 (054300) 680 -16 -2.3 687 695 680 1,121,576 768,278,858
케이피티유 (054410) 3,640 -35 -.95 3,675 3,700 3,635 5,878 21,607,880
텔레칩스 (054450) 12,980 -170 -1.29 13,150 13,310 12,940 65,613 857,083,280
삼영엠텍 (054540) 5,140 50 .98 5,100 5,170 5,070 164,351 840,277,070
APS (054620) 4,570 -120 -2.56 4,750 4,770 4,570 38,878 180,460,438
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,410 -150 -1.98 7,540 7,650 7,350 104,710 776,986,915
키이스트 (054780) 4,335 -70 -1.59 4,405 4,450 4,335 69,265 302,991,770
아이디스홀딩스 (054800) 12,210 -210 -1.69 12,420 12,730 12,200 14,153 175,099,280
한컴위드 (054920) 4,330 -225 -4.94 4,565 4,680 4,300 950,963 4,190,976,870
유신 (054930) 23,100 -500 -2.12 23,750 23,750 23,100 13,388 313,586,450
엑사이엔씨 (054940) 737 2 .27 734 737 727 63,807 46,580,282
제이브이엠 (054950) 26,500 -450 -1.67 27,000 27,400 26,400 98,112 2,624,367,525
유진로봇 (056080) 10,340 -10 -.1 10,450 10,680 10,300 109,113 1,129,895,555
시지메드텍 (056090) 1,060 -5 -.47 1,078 1,078 1,052 577,837 613,022,324
에스에프에이 (056190) 24,550 -300 -1.21 24,900 25,150 24,400 46,030 1,133,077,725
코위버 (056360) 5,430 -100 -1.81 5,530 5,570 5,420 20,459 112,023,070
신화인터텍 (056700) 1,966 -12 -.61 1,978 1,996 1,940 30,666 60,224,693
CNT85 (056730) 797 -2 -.25 799 799 788 21,090 16,711,481
YBM넷 (057030) 3,530 -55 -1.53 3,570 3,630 3,525 69,474 246,494,225
옴니시스템 (057540) 964 -18 -1.83 982 991 960 653,049 634,080,113
티사이언티픽 (057680) 1,249 -23 -1.81 1,273 1,305 1,242 493,047 623,836,965
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,200 85 4.02 2,140 2,225 2,120 105,198 230,250,077
KNN (058400) 762 -6 -.78 767 767 758 350,702 267,180,857
한주에이알티 (058450) 1,067 -33 -3 1,100 1,165 1,067 80,054 87,369,032
리노공업 (058470) 46,000 -750 -1.6 47,550 47,700 45,750 434,798 20,153,205,475
에스피지 (058610) 25,600 -400 -1.54 25,950 26,150 25,450 163,329 4,189,389,050
엠게임 (058630) 6,470 -470 -6.77 6,980 6,980 6,300 769,773 5,030,456,595
CMG제약 (058820) 2,060 15 .73 2,055 2,090 2,040 655,755 1,349,508,335
엠로 (058970) 49,150 -250 -.51 49,950 50,400 49,050 54,948 2,726,923,250
미코 (059090) 14,120 1180 9.12 13,140 14,400 13,140 993,591 14,004,013,180
아이컴포넌트 (059100) 5,090 -30 -.59 5,150 5,190 5,080 34,353 175,427,055
아진엑스텍 (059120) 6,500 140 2.2 6,370 6,570 6,370 60,739 391,631,760
메타바이오메드 (059210) 5,710 0 0 5,680 5,780 5,600 234,803 1,337,458,750
해성에어로보틱스 (059270) 5,210 -10 -.19 5,220 5,290 5,150 41,284 215,178,045
인선이엔티 (060150) 5,350 -140 -2.55 5,400 5,510 5,350 141,069 762,336,215
소니드 (060230) 454 4 .89 464 464 447 177,963 80,396,211
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 16,760 -1200 -6.68 17,860 18,070 16,760 2,319,761 40,406,481,645
뉴보텍 (060260) 1,552 -18 -1.15 1,579 1,580 1,536 211,929 328,223,309
큐렉소 (060280) 8,740 -100 -1.13 8,870 9,000 8,740 48,294 426,286,400
3S (060310) 2,050 -35 -1.68 2,085 2,120 2,040 487,269 1,013,363,237
LS마린솔루션 (060370) 27,600 -100 -.36 27,600 28,000 27,250 119,457 3,297,595,175
동양에스텍 (060380) 1,460 -23 -1.55 1,468 1,496 1,446 15,501 22,754,183
국일신동 (060480) 1,818 29 1.62 1,789 1,884 1,783 35,109 64,382,389
에스에이티 (060540) 1,349 -21 -1.53 1,363 1,371 1,345 136,101 184,012,391
HC홈센타 (060560) 785 -18 -2.24 808 808 777 133,280 105,296,069
드림어스컴퍼니 (060570) 2,020 149 7.96 1,893 2,375 1,871 7,646,590 16,574,511,236
씨티씨바이오 (060590) 6,500 0 0 6,510 6,590 6,410 18,732 121,305,775
KH바텍 (060720) 12,200 -310 -2.48 12,510 12,700 12,170 430,487 5,318,158,185
영림원소프트랩 (060850) 6,150 30 .49 6,170 6,190 6,040 12,026 73,510,610
DGP (060900) 1,150 -1 -.09 1,164 1,166 1,139 40,779 46,699,517
알에프텍 (061040) 2,675 -25 -.93 2,710 2,720 2,635 76,452 203,233,945
화일약품 (061250) 1,206 -12 -.99 1,218 1,223 1,197 372,034 449,194,775
LB세미콘 (061970) 3,795 10 .26 3,820 3,860 3,750 148,918 565,623,946
한국첨단소재 (062970) 3,550 65 1.87 3,500 3,585 3,490 294,296 1,042,352,309
컴투스홀딩스 (063080) 25,800 -800 -3.01 26,400 26,600 25,800 29,104 759,328,425
서울옥션 (063170) 8,700 -150 -1.69 8,910 8,950 8,690 72,661 638,027,625
SM Life Design (063440) 1,510 -27 -1.76 1,547 1,547 1,510 98,415 149,361,563
NICE인프라 (063570) 4,705 -50 -1.05 4,760 4,770 4,685 55,806 262,938,915
이엘피 (063760) 2,090 -55 -2.56 2,140 2,140 2,085 12,670 26,557,335
인크레더블버즈 (064090) 2,055 10 .49 2,030 2,145 2,030 156,557 323,676,990
홈캐스트 (064240) 2,070 20 .98 2,085 2,085 2,030 65,145 133,254,786
다날 (064260) 8,020 -500 -5.87 8,570 8,620 7,960 2,156,118 17,821,557,480
인텍플러스 (064290) 9,070 250 2.83 8,910 9,390 8,850 149,320 1,363,754,920
브리지텍 (064480) 5,170 -50 -.96 5,220 5,300 5,150 33,570 173,915,200
테크엘 (064520) 2,200 45 2.09 2,135 2,200 2,135 1,452 3,148,930
바이오니아 (064550) 16,000 -310 -1.9 16,310 16,620 15,970 131,420 2,138,866,490
티씨케이 (064760) 92,400 -1300 -1.39 94,000 94,800 90,400 29,903 2,771,888,600
포니링크 (064800) 1,105 -9 -.81 1,118 1,120 1,095 265,252 292,883,227
케이프 (064820) 6,550 -10 -.15 6,560 6,830 6,520 104,169 690,053,415
에프앤가이드 (064850) 8,060 -50 -.62 8,130 8,180 7,990 17,461 141,103,180
지엔코 (065060) 1,131 -27 -2.33 1,144 1,147 1,107 220,963 243,202,491
탑엔지니어링 (065130) 3,970 10 .25 3,960 4,040 3,910 18,212 71,957,855
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 885 51 6.12 842 925 829 324,445 284,236,773
신성델타테크 (065350) 70,200 300 .43 69,400 72,200 68,900 129,670 9,147,459,100
위세아이텍 (065370) 7,320 -100 -1.35 7,470 7,560 7,200 59,268 434,096,105
에스아이리소스 (065420) 343 -20 -5.51 360 369 339 1,882,172 654,612,115
이루온 (065440) 1,646 -26 -1.56 1,680 1,685 1,646 189,527 314,072,999
빅텍 (065450) 4,120 -25 -.6 4,125 4,170 4,105 251,687 1,038,850,528
오리엔트정공 (065500) 3,340 -65 -1.91 3,405 3,460 3,325 454,929 1,538,999,230
휴비츠 (065510) 9,400 1560 19.9 7,860 9,550 7,820 1,769,507 15,869,089,305
와이어블 (065530) 1,305 -2 -.15 1,307 1,307 1,299 32,145 41,926,407
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 4,420 340 8.33 4,080 4,705 4,005 130,695 562,583,314
안트로젠 (065660) 25,350 -300 -1.17 25,650 26,100 25,200 18,338 469,509,050
우주일렉트로 (065680) 41,550 -1950 -4.48 42,600 43,950 40,200 83,509 3,483,288,275
파커스 (065690) 1,089 -18 -1.63 1,107 1,123 1,089 14,670 16,298,027
서호전기 (065710) 38,200 -700 -1.8 39,050 39,450 37,900 18,021 696,541,800
CS (065770) 1,031 5 .49 1,026 1,050 1,021 49,044 50,732,385
웰크론 (065950) 2,165 -35 -1.59 2,205 2,215 2,165 159,425 348,652,879
하츠 (066130) 4,935 -15 -.3 4,950 5,000 4,880 36,196 177,872,560
큐에스아이 (066310) 7,860 20 .26 7,860 8,040 7,830 18,611 146,816,300
체리부로 (066360) 798 -2 -.25 802 807 795 35,904 28,665,510
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,451 62 4.46 1,390 1,468 1,376 100,507 143,559,505
우수AMS (066590) 3,150 -75 -2.33 3,250 3,250 3,150 90,533 287,316,495
국보디자인 (066620) 22,000 -900 -3.93 22,800 22,950 21,000 54,670 1,190,944,875
디티씨 (066670) 3,230 -15 -.46 3,245 3,275 3,210 18,884 60,950,245
테라젠이텍스 (066700) 3,100 -25 -.8 3,135 3,150 3,075 52,491 162,641,792
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,160 15 .7 2,155 2,160 2,140 1,156 2,483,290
손오공 (066910) 904 -3 -.33 908 918 890 299,366 269,235,240
한성크린텍 (066980) 1,300 -44 -3.27 1,331 1,368 1,300 163,854 215,164,063
조이시티 (067000) 2,010 -125 -5.85 2,135 2,150 2,010 575,455 1,184,230,657
이씨에스 (067010) 2,740 -10 -.36 2,755 2,755 2,720 12,083 33,052,613
대화제약 (067080) 15,700 -160 -1.01 15,870 16,380 15,690 208,104 3,330,299,045
SOOP (067160) 89,600 -1600 -1.75 91,500 92,000 89,300 38,162 3,439,945,650
오텍 (067170) 2,330 40 1.75 2,290 2,345 2,270 118,540 272,854,441
멀티캠퍼스 (067280) 34,750 -200 -.57 35,000 35,100 34,450 3,972 137,535,400
JW신약 (067290) 1,672 -17 -1.01 1,723 1,724 1,669 127,349 214,115,936
하나마이크론 (067310) 10,800 0 0 10,930 10,940 10,690 258,238 2,788,999,565
선바이오 (067370) 7,070 230 3.36 6,840 7,080 6,690 29,267 200,378,390
아스트 (067390) 593 3 .51 590 639 587 3,108,925 1,887,693,150
엔브이에이치코리아 (067570) 2,405 15 .63 2,400 2,425 2,380 90,950 218,822,020
HLB생명과학 (067630) 4,900 -160 -3.16 5,060 5,080 4,775 631,761 3,093,902,664
로지시스 (067730) 3,195 -55 -1.69 3,250 3,250 3,155 19,900 63,783,565
세진티에스 (067770) 2,350 -70 -2.89 2,400 2,415 2,330 15,690 37,045,490
와이엔텍 (067900) 6,990 -60 -.85 7,070 7,090 6,970 39,226 275,619,810
이글루 (067920) 5,640 -50 -.88 5,700 5,710 5,580 22,045 124,315,620
도이치모터스 (067990) 4,820 -40 -.82 4,860 4,875 4,805 33,935 164,007,785
팬엔터테인먼트 (068050) 2,165 -60 -2.7 2,215 2,230 2,155 203,497 443,131,038
케이웨더 (068100) 3,235 -75 -2.27 3,310 3,340 3,230 43,840 143,950,930
다원시스 (068240) 8,240 -10 -.12 8,280 8,360 8,100 69,310 567,169,890
일신바이오 (068330) 1,869 39 2.13 1,839 1,980 1,830 6,854,813 13,160,450,574
셀트리온제약 (068760) 54,300 400 .74 54,000 55,500 54,000 142,589 7,822,780,100
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 8,390 -10 -.12 8,420 8,430 8,220 24,639 204,914,150
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,660 -150 -1.01 14,710 14,990 14,580 27,841 409,439,510
누리플랜 (069140) 1,570 0 0 1,570 1,596 1,546 25,923 40,478,218
유아이디 (069330) 1,167 -6 -.51 1,172 1,172 1,158 11,584 13,474,551
엔텔스 (069410) 5,440 -150 -2.68 5,640 5,650 5,350 51,938 282,513,125
에스텍 (069510) 17,370 -590 -3.29 18,020 18,140 17,300 20,093 352,977,950
빛과전자 (069540) 1,271 -75 -5.57 1,331 1,369 1,250 904,482 1,177,919,745
엑시온그룹 (069920) 1,780 -85 -4.56 1,850 1,957 1,780 97,620 179,477,105
엑스큐어 (070300) 1,929 -44 -2.23 1,973 1,973 1,925 54,274 105,542,482
한솔인티큐브 (070590) 1,747 5 .29 1,741 1,788 1,720 36,698 64,324,521
인피니트헬스케어 (071200) 6,780 -20 -.29 6,760 6,870 6,710 66,151 448,812,550
로체시스템즈 (071280) 12,380 -40 -.32 12,420 12,660 12,290 16,534 206,138,610
에이테크솔루션 (071670) 6,440 -40 -.62 6,430 6,500 6,370 16,872 108,382,940
캐스텍코리아 (071850) 1,589 -1 -.06 1,590 1,590 1,573 1,445 2,287,422
중앙백신 (072020) 10,030 -20 -.2 10,050 10,080 9,950 13,047 130,564,575
우리산업홀딩스 (072470) 3,290 -60 -1.79 3,400 3,405 3,260 44,343 146,712,440
율호 (072770) 596 -32 -5.1 628 634 595 495,562 301,845,544
메가스터디 (072870) 11,150 10 .09 11,140 11,230 11,090 7,468 83,090,800
빛샘전자 (072950) 5,110 -270 -5.02 5,390 5,420 5,000 55,490 284,911,720
에이치시티 (072990) 8,920 -70 -.78 8,980 9,120 8,790 20,355 180,669,610
케이에스피 (073010) 4,195 -50 -1.18 4,300 4,320 4,195 165,952 704,788,049
엘엠에스 (073110) 6,630 -170 -2.5 6,940 6,940 6,630 28,490 191,295,360
듀오백 (073190) 2,095 60 2.95 2,035 2,110 2,000 96,029 195,687,680
이노와이어리스 (073490) 20,200 -300 -1.46 20,600 20,700 20,200 16,737 341,495,650
에프알텍 (073540) 1,954 17 .88 1,937 1,977 1,937 10,520 20,617,005
우리손에프앤지 (073560) 1,483 -10 -.67 1,493 1,507 1,469 147,791 218,933,329
리튬포어스 (073570) 1,379 95 7.4 1,200 1,655 1,178 38,367,750 56,885,610,866
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,091 -9 -.82 1,100 1,114 1,081 150,344 164,214,397
원익QnC (074600) 17,870 -310 -1.71 18,230 18,380 17,830 175,787 3,162,664,460
플랜티넷 (075130) 2,930 -65 -2.17 2,995 3,030 2,925 72,604 214,666,910
동국알앤에스 (075970) 2,415 5 .21 2,405 2,440 2,400 37,865 91,450,759
웰크론한텍 (076080) 1,620 6 .37 1,602 1,694 1,600 38,140 62,228,377
해성옵틱스 (076610) 594 7 1.19 587 605 580 235,113 138,806,544
덕산하이메탈 (077360) 4,150 -45 -1.07 4,210 4,225 4,145 103,950 433,087,455
LS증권 (078020) 5,260 -100 -1.87 5,370 5,460 5,160 292,347 1,543,126,655
유비쿼스홀딩스 (078070) 9,850 0 0 9,850 9,850 9,740 1,645 16,128,070
국일제지 (078130) 684 -105 -13.31 800 856 680 36,974,260 28,855,014,176
대봉엘에스 (078140) 14,040 -170 -1.2 14,340 14,340 13,950 48,004 677,652,400
HB테크놀러지 (078150) 1,825 -10 -.54 1,835 1,858 1,824 406,752 745,749,680
메디포스트 (078160) 11,150 -350 -3.04 11,530 11,530 11,040 54,944 614,281,700
컴투스 (078340) 38,700 -1150 -2.89 39,750 39,950 38,600 62,891 2,458,491,150
한양디지텍 (078350) 9,040 -30 -.33 9,090 9,210 8,950 67,169 605,861,165
휴림에이텍 (078590) 496 2 .4 495 497 492 124,178 61,343,908
대주전자재료 (078600) 78,600 600 .77 77,500 79,700 76,900 228,727 17,962,626,050
엔에스이엔엠 (078860) 1,345 -11 -.81 1,359 1,359 1,330 39,793 53,432,273
가온그룹 (078890) 3,195 -45 -1.39 3,250 3,265 3,155 48,149 153,108,820
와토스코리아 (079000) 5,040 -100 -1.95 5,130 5,600 5,000 71,369 373,853,660
한창산업 (079170) 7,200 -150 -2.04 7,350 7,350 6,900 17,229 124,602,990
케스피온 (079190) 491 3 .61 488 502 482 50,529 24,842,998
제우스 (079370) 12,100 -150 -1.22 12,320 12,430 12,100 65,432 797,498,825
서산 (079650) 1,530 -40 -2.55 1,556 1,570 1,529 2,224 3,418,244
디이엔티 (079810) 7,240 60 .84 7,200 7,320 7,150 121,025 873,923,420
가비아 (079940) 24,050 50 .21 24,000 24,350 23,750 17,850 427,262,300
인베니아 (079950) 680 0 0 681 704 678 55,073 37,814,027
동양이엔피 (079960) 27,250 1550 6.03 26,050 27,950 25,850 161,012 4,362,323,475
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,920 10 .17 5,910 5,950 5,900 12,339 72,973,725
모두투어 (080160) 11,890 -310 -2.54 12,250 12,280 11,750 111,037 1,332,801,460
제주반도체 (080220) 15,190 -250 -1.62 15,750 15,850 15,190 280,952 4,344,855,595
모다이노칩 (080420) 2,350 0 0 2,350 2,355 2,315 6,301 14,788,770
성창오토텍 (080470) 4,335 -45 -1.03 4,425 4,445 4,300 16,974 74,411,190
오디텍 (080520) 3,300 -25 -.75 3,330 3,355 3,300 11,309 37,648,400
코디 (080530) 1,414 -58 -3.94 1,473 1,483 1,368 387,374 547,958,390
오킨스전자 (080580) 6,530 -20 -.31 6,550 6,750 6,450 126,590 834,726,710
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,300 -55 -1.64 3,350 3,360 3,290 157,331 521,187,373
쎄크 (081180) 9,490 -70 -.73 9,500 9,710 9,410 37,198 354,151,215
성우전자 (081580) 2,775 -10 -.36 2,770 2,835 2,740 37,224 103,419,983
옵트론텍 (082210) 1,660 -54 -3.15 1,714 1,739 1,644 38,362 64,257,050
젬백스 (082270) 57,900 -200 -.34 57,600 59,200 56,500 139,623 8,075,232,300
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,930 10 .14 6,990 7,110 6,880 98,860 687,004,000
우리바이오 (082850) 2,300 -45 -1.92 2,345 2,355 2,295 297,850 689,782,437
비츠로셀 (082920) 30,050 -450 -1.48 30,500 30,750 29,900 88,610 2,686,407,150
엘오티베큠 (083310) 10,490 -630 -5.67 11,280 11,280 10,460 410,488 4,389,438,315
GST (083450) 18,420 -200 -1.07 18,750 18,870 18,420 90,828 1,686,033,505
이엠앤아이 (083470) 836 -19 -2.22 864 890 830 76,134 64,871,392
에프엔에스테크 (083500) 12,750 -600 -4.49 13,350 13,580 12,750 77,740 1,011,355,860
케이엠 (083550) 3,020 -170 -5.33 3,200 3,490 3,020 290,365 932,912,375
인콘 (083640) 342 -4 -1.16 346 350 340 146,275 50,293,218
비에이치아이 (083650) 40,500 5050 14.25 38,400 42,000 37,400 4,306,751 171,454,661,900
CSA 코스믹 (083660) 1,894 99 5.52 1,796 1,918 1,796 432,451 799,030,132
CG인바이츠 (083790) 1,769 13 .74 1,760 1,779 1,756 72,479 128,064,545
아바코 (083930) 13,370 90 .68 13,200 13,400 13,200 75,203 1,001,062,130
휴온스글로벌 (084110) 45,350 -1050 -2.26 46,400 47,900 45,000 53,073 2,452,369,950
수성웹툰 (084180) 4,840 -25 -.51 4,980 4,980 4,840 36,362 177,702,125
유진테크 (084370) 42,450 -900 -2.08 43,550 43,850 42,400 78,866 3,382,767,225
유비온 (084440) 1,188 24 2.06 1,164 1,199 1,163 28,170 32,963,321
랩지노믹스 (084650) 2,280 -35 -1.51 2,305 2,345 2,275 611,477 1,405,912,107
팅크웨어 (084730) 8,800 -60 -.68 8,860 8,980 8,710 21,027 185,009,275
아이티엠반도체 (084850) 13,120 120 .92 13,100 13,150 12,810 30,146 391,183,700
헬릭스미스 (084990) 3,065 15 .49 3,050 3,080 2,975 214,202 649,775,403
차바이오텍 (085660) 11,440 0 0 11,490 11,710 11,430 132,052 1,523,550,030
뉴프렉스 (085670) 4,470 -170 -3.66 4,625 4,625 4,460 209,959 947,255,062
알티캐스트 (085810) 603 -15 -2.43 618 624 595 414,749 250,453,944
네오티스 (085910) 3,355 0 0 3,335 3,355 3,325 10,328 34,477,310
바이오톡스텍 (086040) 3,005 -65 -2.12 3,080 3,085 3,000 37,908 114,436,559
진바이오텍 (086060) 4,280 -40 -.93 4,350 4,365 4,245 29,964 128,421,870
유니테스트 (086390) 13,080 -220 -1.65 13,300 13,370 12,930 244,715 3,225,431,400
동국제약 (086450) 18,710 -90 -.48 18,850 18,900 18,590 164,431 3,084,532,685
에코프로 (086520) 48,750 750 1.56 48,100 49,400 47,900 675,847 32,934,607,800
비엠티 (086670) 9,930 -50 -.5 9,980 10,140 9,870 15,059 150,957,515
선진뷰티사이언스 (086710) 12,030 -70 -.58 12,080 12,240 12,010 26,795 324,018,310
바이오솔루션 (086820) 8,560 30 .35 8,600 8,790 8,390 64,293 546,740,240
이수앱지스 (086890) 5,450 -120 -2.15 5,570 5,630 5,450 70,219 388,611,625
메디톡스 (086900) 151,900 -2000 -1.3 154,400 155,400 151,000 37,932 5,782,952,350
MDS테크 (086960) 1,403 -21 -1.47 1,436 1,469 1,403 1,655,595 2,374,357,106
쇼박스 (086980) 2,810 -35 -1.23 2,810 2,845 2,770 319,990 896,175,576
펩트론 (087010) 284,500 -12000 -4.05 290,000 297,500 277,500 231,961 66,252,731,500
모바일어플라이언스 (087260) 2,000 -30 -1.48 2,035 2,045 1,985 110,792 221,789,823
픽셀플러스 (087600) 7,270 0 0 7,290 7,300 7,170 9,527 69,161,500
동아엘텍 (088130) 3,275 -25 -.76 3,300 3,350 3,235 87,779 286,897,856
쏘닉스 (088280) 2,375 -35 -1.45 2,410 2,440 2,370 25,184 60,074,642
이원컴포텍 (088290) 1,087 -9 -.82 1,097 1,100 1,074 35,732 38,729,708
유라클 (088340) 19,500 -340 -1.71 19,850 20,200 19,480 73,262 1,442,974,500
이녹스 (088390) 12,670 60 .48 12,610 13,530 12,150 464,111 5,979,130,690
에이스테크 (088800) 2,540 -25 -.97 2,540 2,590 2,530 37,843 96,643,663
동우팜투테이블 (088910) 2,130 -15 -.7 2,135 2,165 2,120 19,350 41,263,725
켐트로닉스 (089010) 21,650 200 .93 21,750 22,000 21,350 66,656 1,441,606,425
테크윙 (089030) 27,050 -950 -3.39 28,350 28,550 26,950 666,322 18,238,131,500
넥스턴바이오 (089140) 2,540 15 .59 2,525 2,600 2,525 84,366 216,572,059
케이씨티 (089150) 3,560 -115 -3.13 3,675 3,695 3,550 215,793 778,246,350
THE E&M (089230) 1,265 -35 -2.69 1,300 1,308 1,265 38,529 49,416,205
KT나스미디어 (089600) 15,630 -220 -1.39 15,820 16,000 15,550 21,299 333,992,385
제이티 (089790) 4,075 -125 -2.98 4,200 4,265 4,075 52,311 215,908,133
유비벨록스 (089850) 5,960 -110 -1.81 6,070 6,150 5,950 232,116 1,394,259,275
코세스 (089890) 9,660 160 1.68 9,510 10,040 9,330 507,367 4,921,581,160
브이엠 (089970) 10,570 20 .19 10,600 10,800 10,450 43,223 458,310,710
상아프론테크 (089980) 17,800 240 1.37 17,790 17,800 17,170 47,599 838,373,070
아이윈 (090150) 762 3 .4 759 762 753 26,616 20,148,221
로보스타 (090360) 27,200 -150 -.55 27,600 27,900 27,050 37,899 1,037,842,900
덕신이피씨 (090410) 1,461 -26 -1.75 1,495 1,501 1,456 164,041 240,994,115
제이스텍 (090470) 3,765 -60 -1.57 3,860 4,205 3,750 144,516 565,693,503
휴림로봇 (090710) 2,795 -150 -5.09 2,945 2,965 2,790 6,311,980 18,079,230,011
현대이지웰 (090850) 6,580 -100 -1.5 6,610 6,710 6,490 93,346 616,177,280
이엠텍 (091120) 11,260 70 .63 11,210 11,290 11,010 71,276 796,728,520
S&K폴리텍 (091340) 2,700 -45 -1.64 2,790 2,800 2,670 23,045 62,692,025
한울소재과학 (091440) 2,340 -50 -2.09 2,390 2,410 2,300 118,894 277,729,817
상신이디피 (091580) 8,220 40 .49 8,190 8,310 8,110 54,964 452,236,770
남화토건 (091590) 4,275 -45 -1.04 4,320 4,320 4,060 10,447 44,186,810
파트론 (091700) 6,610 -10 -.15 6,610 6,620 6,550 93,133 613,752,115
나노캠텍 (091970) 616 -7 -1.12 623 645 614 29,015 18,071,250
아미코젠 (092040) 4,085 15 .37 4,100 4,170 4,050 162,924 666,369,475
디엔에프 (092070) 12,950 -240 -1.82 13,490 13,490 12,800 45,009 585,288,250
이크레더블 (092130) 16,400 20 .12 16,380 16,490 16,340 13,429 220,136,940
서울바이오시스 (092190) 3,150 -25 -.79 3,145 3,200 3,145 11,154 35,237,670
현우산업 (092300) 2,810 -35 -1.23 2,850 2,940 2,795 67,180 192,616,092
한라IMS (092460) 9,600 -40 -.41 9,690 9,740 9,450 61,429 589,711,015
앤씨앤 (092600) 650 -4 -.61 654 665 640 26,985 17,474,899
네오팜 (092730) 19,340 -300 -1.53 19,660 19,910 19,150 480,923 9,353,359,745
엑시콘 (092870) 10,050 -30 -.3 10,130 10,200 10,020 26,577 267,482,080
빅솔론 (093190) 6,260 -30 -.48 6,280 6,290 6,230 2,657 16,652,910
케이아이엔엑스 (093320) 87,800 -1700 -1.9 89,300 89,600 87,800 11,430 1,009,719,200
풍강 (093380) 2,745 -15 -.54 2,750 2,770 2,740 4,885 13,452,180
매커스 (093520) 20,600 -2600 -11.21 23,250 23,550 20,300 1,833,872 39,371,962,550
케이알엠 (093640) 4,450 -85 -1.87 4,535 4,610 4,420 62,795 282,056,825
서원인텍 (093920) 5,790 -90 -1.53 5,870 5,880 5,780 16,971 98,641,205
동운아나텍 (094170) 18,140 -330 -1.79 18,550 18,680 18,140 80,840 1,479,528,275
칩스앤미디어 (094360) 17,440 450 2.65 17,310 17,600 17,240 137,147 2,391,526,110
갤럭시아머니트리 (094480) 10,130 -80 -.78 10,390 10,400 10,050 195,254 1,991,128,610
일진파워 (094820) 11,190 110 .99 11,460 11,580 11,190 138,448 1,572,813,175
슈프리마에이치큐 (094840) 7,270 -180 -2.42 7,470 7,510 7,200 66,118 483,449,095
참좋은여행 (094850) 6,830 -50 -.73 6,880 6,940 6,800 56,898 389,048,125
네오리진 (094860) 1,159 1 .09 1,169 1,173 1,136 124,063 142,768,245
푸른기술 (094940) 7,330 -120 -1.61 7,430 7,530 7,310 55,749 411,980,170
제이엠티 (094970) 2,565 -25 -.97 2,635 2,635 2,540 106,109 273,721,175
이엠코리아 (095190) 2,030 -95 -4.47 2,105 2,155 2,030 281,946 585,484,096
웨이브일렉트로 (095270) 4,595 65 1.43 4,695 4,695 4,525 30,149 137,332,820
ISC (095340) 58,900 400 .68 59,500 60,100 58,700 96,253 5,713,303,900
미래나노텍 (095500) 10,800 350 3.35 10,240 10,990 10,110 1,145,625 12,231,801,420
테스 (095610) 24,900 -350 -1.39 25,750 25,900 24,750 103,886 2,610,946,400
네오위즈 (095660) 24,950 -200 -.8 25,550 25,700 24,700 68,112 1,712,187,300
제넥신 (095700) 5,580 -160 -2.79 5,930 6,290 5,510 1,518,213 8,942,336,320
에스에너지 (095910) 1,693 -24 -1.4 1,718 1,728 1,667 113,798 192,105,823
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,850 -20 -.14 13,800 13,940 13,800 12,693 175,801,210
와이즈넛 (096250) 14,120 -70 -.49 14,300 14,300 13,900 43,349 609,749,600
대창솔루션 (096350) 428 3 .71 425 443 421 1,457,949 626,008,585
씨젠 (096530) 29,550 -400 -1.34 30,050 30,600 29,500 170,235 5,096,043,675
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 750 -39 -4.94 793 804 750 803,185 616,401,019
에이루트 (096690) 1,991 -14 -.7 2,045 2,045 1,980 45,247 90,234,678
엘디티 (096870) 2,540 -35 -1.36 2,575 2,615 2,540 2,811 7,219,780
에코볼트 (097780) 1,008 -13 -1.27 1,015 1,039 1,004 85,870 86,694,432
윈팩 (097800) 474 -12 -2.47 487 490 470 619,695 295,654,319
효성오앤비 (097870) 6,730 -180 -2.6 6,880 6,970 6,700 95,870 650,024,905
한텍 (098070) 39,750 4050 11.34 34,650 40,750 34,500 1,638,467 64,296,534,225
마이크로컨텍솔 (098120) 22,050 -400 -1.78 22,450 22,650 21,450 166,548 3,658,454,625
고영 (098460) 14,570 -190 -1.29 14,780 14,890 14,510 438,688 6,422,457,010
에스티오 (098660) 2,115 -30 -1.4 2,175 2,175 1,998 150,422 307,639,480
아이센스 (099190) 18,610 200 1.09 18,420 18,780 18,420 41,178 765,948,635
SDN (099220) 1,329 -31 -2.28 1,360 1,372 1,328 509,029 681,027,113
쎄트렉아이 (099320) 45,750 -50 -.11 45,350 46,400 45,350 17,532 806,636,825
브레인즈컴퍼니 (099390) 5,850 -120 -2.01 5,970 6,560 5,800 169,694 1,033,967,040
동방선기 (099410) 3,335 -30 -.89 3,365 3,395 3,320 84,756 284,642,017
바이오플러스 (099430) 7,680 -80 -1.03 7,780 7,850 7,590 501,959 3,864,343,610
스맥 (099440) 3,705 -210 -5.36 3,860 3,955 3,705 3,169,487 12,047,183,701
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,630 -130 -.73 17,750 17,950 17,500 7,574 133,915,180
인지소프트 (100030) 17,790 10 .06 17,630 17,960 17,540 8,568 152,135,430
뷰웍스 (100120) 21,200 -100 -.47 21,500 21,550 21,000 16,966 360,390,775
동국S&C (100130) 2,795 -65 -2.27 2,860 2,865 2,780 148,878 417,748,042
머큐리 (100590) 3,335 -35 -1.04 3,365 3,380 3,330 21,599 72,219,220
서암기계공업 (100660) 3,540 25 .71 3,520 3,560 3,480 15,806 55,697,865
세운메디칼 (100700) 2,705 -10 -.37 2,720 2,775 2,695 55,561 151,230,430
미래에셋벤처투자 (100790) 6,600 -120 -1.79 6,740 6,740 6,520 208,009 1,370,301,195
KS인더스트리 (101000) 2,010 106 5.57 1,890 2,030 1,880 356,664 706,149,231
월덱스 (101160) 24,550 -50 -.2 25,000 25,100 24,300 125,251 3,071,910,425
우림피티에스 (101170) 5,110 50 .99 5,060 5,160 5,050 99,471 508,800,290
씨큐브 (101240) 4,385 -115 -2.56 4,500 4,500 4,375 36,756 162,531,278
모베이스 (101330) 3,430 -105 -2.97 3,570 3,570 3,415 168,349 582,867,415
에코앤드림 (101360) 22,750 150 .66 22,500 23,100 22,400 101,425 2,308,443,550
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 371 5 1.37 367 379 365 57,629 21,194,576
에스앤에스텍 (101490) 46,350 -650 -1.38 47,350 47,850 45,800 153,538 7,121,554,425
하이드로리튬 (101670) 2,210 340 18.18 1,786 2,430 1,778 37,952,025 85,572,156,304
한국정밀기계 (101680) 2,205 0 0 2,240 2,240 2,200 7,427 16,419,305
위메이드맥스 (101730) 7,750 -50 -.64 7,810 7,910 7,750 64,636 505,239,370
인화정공 (101930) 33,900 50 .15 33,850 34,650 33,750 16,375 558,410,400
우양에이치씨 (101970) 13,550 1470 12.17 12,050 15,350 11,300 1,145,876 16,119,421,860
어보브반도체 (102120) 10,900 -200 -1.8 11,160 11,300 10,900 57,870 638,764,460
케이옥션 (102370) 4,520 -65 -1.42 4,545 4,720 4,510 612,514 2,814,815,413
이엔에프테크놀로지 (102710) 37,550 -600 -1.57 38,250 38,600 37,100 66,479 2,495,299,650
코오롱생명과학 (102940) 33,150 -350 -1.04 33,500 34,200 32,950 25,124 839,321,700
에스앤더블류 (103230) 3,285 -40 -1.2 3,325 3,325 3,260 16,461 54,168,140
우양 (103840) 3,255 -115 -3.41 3,305 3,460 3,235 1,077,681 3,580,975,839
대성파인텍 (104040) 1,141 -24 -2.06 1,155 1,188 1,121 711,374 815,555,306
NHN벅스 (104200) 2,900 -30 -1.02 2,930 2,975 2,895 17,264 50,225,552
디와이피엔에프 (104460) 20,200 -600 -2.88 20,900 21,000 20,150 75,426 1,541,764,975
티케이케미칼 (104480) 1,841 -41 -2.18 1,897 1,921 1,796 594,675 1,094,791,670
코렌텍 (104540) 6,110 -90 -1.45 6,150 6,290 6,080 21,919 134,575,420
노랑풍선 (104620) 5,540 -170 -2.98 5,720 5,720 5,500 116,910 653,190,755
원익머트리얼즈 (104830) 22,250 -350 -1.55 22,600 22,900 22,150 40,948 919,388,375
케이엔더블유 (105330) 4,405 -120 -2.65 4,495 4,540 4,370 29,551 130,677,905
엣지파운드리 (105550) 2,730 -95 -3.36 2,805 2,835 2,725 506,594 1,399,701,980
디케이락 (105740) 8,210 40 .49 8,170 8,350 8,090 85,856 705,068,655
포스뱅크 (105760) 6,790 -150 -2.16 6,990 7,050 6,790 50,891 348,598,060
케이이엠텍 (106080) 2,000 -15 -.74 2,015 2,015 1,895 97,683 193,917,962
하이텍팜 (106190) 12,710 -170 -1.32 12,880 12,960 12,710 11,997 153,650,490
파인테크닉스 (106240) 1,088 -5 -.46 1,114 1,114 1,083 115,416 126,432,633
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 19,650 1350 7.38 18,300 20,950 17,910 598,804 11,847,797,335
한중엔시에스 (107640) 31,550 1500 4.99 31,150 32,550 29,800 508,971 16,009,993,800
톱텍 (108230) 4,970 -70 -1.39 5,040 5,450 4,920 3,191,490 16,535,422,917
대양전기공업 (108380) 24,850 650 2.69 24,200 24,950 24,150 83,394 2,057,391,175
로보티즈 (108490) 79,800 -700 -.87 80,500 81,900 79,500 178,047 14,344,976,200
셀바스AI (108860) 13,600 -100 -.73 13,750 13,820 13,570 104,511 1,427,808,955
옵티시스 (109080) 10,070 -230 -2.23 10,360 10,360 9,950 40,774 411,700,990
에스와이 (109610) 3,440 -45 -1.29 3,470 3,485 3,440 182,336 629,900,400
씨싸이트 (109670) 7,320 -170 -2.27 7,630 7,630 7,290 20,794 153,206,010
디에스케이 (109740) 7,400 10 .14 7,390 7,500 7,300 41,651 306,399,800
진매트릭스 (109820) 2,600 -35 -1.33 2,635 2,670 2,590 46,824 122,316,148
동일금속 (109860) 8,230 -20 -.24 8,240 8,250 8,220 156 1,284,595
AP헬스케어 (109960) 337 -7 -2.03 343 344 334 496,714 167,271,654
전진바이오팜 (110020) 3,260 -290 -8.17 3,660 3,660 3,170 170,218 569,803,739
크리스에프앤씨 (110790) 4,875 -30 -.61 4,915 4,955 4,840 11,479 55,949,405
디아이티 (110990) 13,370 20 .15 13,450 13,650 13,260 54,755 735,276,915
남화산업 (111710) 4,810 -15 -.31 4,820 4,850 4,805 3,964 19,108,000
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 31,650 -650 -2.01 32,350 32,550 31,600 90,302 2,882,588,425
와이씨켐 (112290) 20,750 0 0 21,000 21,350 20,550 62,399 1,301,655,350
디젠스 (113810) 1,004 17 1.72 979 1,013 979 348,333 349,182,339
강원에너지 (114190) 11,740 -360 -2.98 12,160 12,600 11,670 686,415 8,323,090,480
그린생명과학 (114450) 2,700 25 .93 2,635 2,810 2,635 498,139 1,347,320,576
폴라리스우노 (114630) 530 -4 -.75 534 540 528 552,240 293,290,954
한솔아이원스 (114810) 8,470 -260 -2.98 8,820 8,900 8,440 168,128 1,445,580,835
아이패밀리에스씨 (114840) 16,400 -410 -2.44 16,820 17,000 16,260 74,734 1,231,060,400
휴맥스 (115160) 1,035 -14 -1.33 1,049 1,059 1,035 41,088 42,762,988
큐리언트 (115180) 10,900 100 .93 10,620 10,940 10,620 65,756 710,996,920
인포바인 (115310) 59,000 -3200 -5.14 61,500 62,900 57,600 49,721 2,953,311,600
우리넷 (115440) 6,200 -90 -1.43 6,300 6,300 6,170 56,367 350,746,150
HLB테라퓨틱스 (115450) 3,945 -55 -1.38 4,015 4,015 3,890 404,780 1,593,862,382
씨유메디칼 (115480) 603 -14 -2.27 617 623 580 140,671 84,998,997
케이씨에스 (115500) 9,100 20 .22 9,150 9,170 8,990 29,004 262,765,335
씨엔플러스 (115530) 497 -24 -4.61 521 530 490 444,134 223,405,568
스타플렉스 (115570) 3,235 5 .15 3,230 3,275 3,230 3,161 10,234,885
이미지스 (115610) 1,162 17 1.48 1,210 1,210 1,150 81,586 94,760,848
알파칩스 (117670) 7,930 60 .76 8,100 8,100 7,920 8,643 68,578,920
티로보틱스 (117730) 10,830 -280 -2.52 11,180 11,340 10,800 108,926 1,191,733,355
모트렉스 (118990) 9,310 10 .11 9,350 9,360 9,200 62,889 584,654,100
포메탈 (119500) 3,150 -25 -.79 3,180 3,185 3,140 139,150 438,440,829
인터로조 (119610) 19,380 110 .57 19,500 19,700 19,180 34,488 669,928,205
아이텍 (119830) 5,940 -60 -1 6,000 6,050 5,860 95,464 567,894,685
지엔씨에너지 (119850) 33,150 950 2.95 32,950 34,000 32,000 308,706 10,226,376,275
대정화금 (120240) 13,540 -220 -1.6 13,820 13,940 13,480 24,588 334,334,730
골프존홀딩스 (121440) 5,760 -210 -3.52 5,970 6,000 5,750 200,537 1,172,409,760
나노신소재 (121600) 54,000 1100 2.08 53,000 54,300 52,500 73,983 3,971,886,000
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 899 -3 -.33 901 914 895 35,762 32,178,229
에스디시스템 (121890) 1,333 -8 -.6 1,352 1,374 1,324 28,783 38,788,400
제노레이 (122310) 5,770 -30 -.52 5,800 5,880 5,730 14,125 81,813,440
삼기 (122350) 1,390 -28 -1.97 1,429 1,429 1,360 275,830 381,956,900
KX (122450) 4,370 -130 -2.89 4,505 4,535 4,360 111,711 493,553,865
예스티 (122640) 17,770 -340 -1.88 18,080 18,200 17,510 63,173 1,124,426,450
서진오토모티브 (122690) 2,315 -30 -1.28 2,350 2,375 2,275 78,312 180,915,675
와이지엔터테인먼트 (122870) 83,500 -1300 -1.53 85,100 85,500 82,500 171,666 14,353,932,000
와이솔 (122990) 6,530 -110 -1.66 6,640 6,650 6,500 79,929 522,374,140
아이윈플러스 (123010) 1,023 45 4.6 978 1,033 978 200,356 201,414,944
엠에스오토텍 (123040) 2,980 0 0 2,940 3,035 2,915 495,194 1,476,843,369
제닉 (123330) 36,100 -1600 -4.24 37,700 37,850 36,000 75,823 2,777,382,975
코리아에프티 (123410) 5,140 -170 -3.2 5,270 5,290 5,090 413,807 2,141,749,680
위메이드플레이 (123420) 10,300 -420 -3.92 10,650 11,210 10,220 574,820 6,170,654,555
이엠넷 (123570) 2,400 -35 -1.44 2,435 2,445 2,395 23,868 57,540,087
알톤 (123750) 1,487 -32 -2.11 1,519 1,519 1,471 23,868 35,687,438
뉴온 (123840) 1,217 -26 -2.09 1,244 1,244 1,208 65,463 79,814,054
아나패스 (123860) 19,340 1060 5.8 18,510 19,700 18,510 130,091 2,503,522,155
아이티센글로벌 (124500) 18,200 0 0 18,250 18,470 17,700 244,655 4,423,188,580
태웅로직스 (124560) 3,205 -40 -1.23 3,240 3,265 3,200 238,685 769,009,630
티씨머티리얼즈 (125020) 5,320 60 1.14 5,270 5,380 5,270 163,612 871,238,215
아모그린텍 (125210) 6,550 -110 -1.65 6,660 6,750 6,490 87,311 578,921,325
비나텍 (126340) 28,350 -850 -2.91 29,400 29,500 28,050 23,429 667,715,950
BGF에코머티리얼즈 (126600) 3,080 -45 -1.44 3,110 3,130 3,060 56,707 174,724,045
화신정공 (126640) 1,303 -16 -1.21 1,324 1,325 1,302 98,990 129,674,318
하이비젼시스템 (126700) 15,140 -110 -.72 15,170 15,310 15,080 28,449 431,234,170
코칩 (126730) 12,150 -80 -.65 12,230 12,350 12,100 45,246 550,454,740
제이엔케이글로벌 (126880) 4,600 -255 -5.25 4,855 4,920 4,550 3,034,317 14,396,096,739
제이에스링크 (127120) 15,140 610 4.2 15,480 15,490 14,050 721,094 10,814,552,875
아시아경제 (127710) 1,097 0 0 1,100 1,100 1,084 32,974 35,912,509
화인써키트 (127980) 5,960 -60 -1 6,020 6,020 5,950 5,578 33,295,980
에코캡 (128540) 1,669 -43 -2.51 1,745 1,745 1,669 57,498 97,327,651
피제이메탈 (128660) 3,150 -10 -.32 3,160 3,160 3,120 78,076 244,375,295
앱코 (129890) 910 -20 -2.15 930 934 910 186,804 171,697,182
대성하이텍 (129920) 4,595 -190 -3.97 4,870 4,870 4,595 75,420 352,885,600
GH신소재 (130500) 2,805 -105 -3.61 2,890 2,905 2,805 121,792 344,681,739
나이스디앤비 (130580) 5,670 -210 -3.57 5,880 5,930 5,580 32,049 183,255,580
티피씨글로벌 (130740) 1,755 -21 -1.18 1,776 1,789 1,666 20,893 36,485,029
옵투스제약 (131030) 7,550 -750 -9.04 8,030 8,960 7,360 5,839,675 47,308,026,405
시큐브 (131090) 4,285 35 .82 4,245 4,290 4,220 6,838 29,002,965
티엔엔터테인먼트 (131100) 1,921 -37 -1.89 1,958 1,974 1,921 38,587 75,132,644
딜리 (131180) 1,029 -14 -1.34 1,043 1,044 1,020 36,896 37,942,204
대한과학 (131220) 4,960 -60 -1.2 5,010 5,080 4,940 21,281 106,010,675
티에스이 (131290) 38,800 -300 -.77 39,100 39,500 38,750 20,035 782,683,575
알서포트 (131370) 3,000 -40 -1.32 3,075 3,075 2,990 101,195 304,199,513
이브이첨단소재 (131400) 2,290 130 6.02 2,075 2,595 2,040 46,256,188 111,337,016,362
파인텍 (131760) 801 -8 -.99 809 818 800 123,970 99,511,953
두산테스나 (131970) 27,200 -100 -.37 27,600 27,700 27,050 78,576 2,143,460,300
메가엠디 (133750) 2,065 -20 -.96 2,095 2,100 2,065 66,266 137,820,590
이퓨쳐 (134060) 4,580 -95 -2.03 4,675 4,675 4,575 3,517 16,221,145
탑코미디어 (134580) 1,846 17 .93 1,832 2,015 1,805 1,297,275 2,486,557,668
원일티엔아이 (136150) 26,900 100 .37 26,700 27,500 26,600 102,613 2,789,280,450
아셈스 (136410) 11,300 -510 -4.32 11,810 11,920 11,110 83,617 949,506,995
하림 (136480) 3,080 -25 -.81 3,100 3,125 3,080 533,585 1,651,995,833
윈스테크넷 (136540) 12,790 -200 -1.54 12,990 13,000 12,710 12,243 156,863,765
나래나노텍 (137080) 3,860 -10 -.26 3,860 3,890 3,670 63,468 241,428,567
피엔티 (137400) 34,250 650 1.93 33,400 34,750 33,250 230,495 7,877,963,825
넥스트아이 (137940) 377 -7 -1.82 384 388 375 444,145 168,743,394
제이씨케미칼 (137950) 4,065 -75 -1.81 4,160 4,160 4,050 62,917 257,567,750
신진에스엠 (138070) 2,410 -35 -1.43 2,420 2,450 2,405 53,205 128,803,790
오이솔루션 (138080) 9,850 -70 -.71 9,860 9,910 9,720 13,367 130,725,280
협진 (138360) 752 -9 -1.18 747 767 724 1,206,371 891,204,750
나이벡 (138610) 23,500 50 .21 23,450 24,400 23,450 52,352 1,249,487,100
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,650 35 1.34 2,610 2,775 2,580 53,725 141,443,203
서플러스글로벌 (140070) 2,465 -15 -.6 2,485 2,490 2,460 19,450 47,971,670
메지온 (140410) 40,400 950 2.41 40,300 41,050 39,800 90,199 3,639,121,300
카티스 (140430) 2,480 -45 -1.78 2,525 2,640 2,460 176,749 446,782,790
대창스틸 (140520) 2,365 -10 -.42 2,385 2,395 2,360 6,764 16,083,708
알에스오토메이션 (140670) 14,920 -80 -.53 15,000 15,250 14,780 42,376 631,838,065
파크시스템스 (140860) 275,000 -1500 -.54 277,000 279,500 271,500 20,627 5,656,130,914
비아트론 (141000) 8,840 -150 -1.67 8,970 9,010 8,760 43,635 385,477,250
리가켐바이오 (141080) 145,000 800 .55 144,300 151,600 143,900 578,883 85,229,763,900
유니트론텍 (142210) 6,610 50 .76 6,620 6,770 6,430 324,843 2,151,780,020
녹십자엠에스 (142280) 4,020 -30 -.74 4,055 4,095 4,000 78,488 316,819,498
모아라이프플러스 (142760) 1,780 10 .56 1,800 1,826 1,757 96,654 172,423,930
아이디스 (143160) 16,430 -260 -1.56 16,680 16,970 16,340 10,672 176,302,490
사람인 (143240) 14,230 -190 -1.32 14,430 14,430 14,200 21,696 309,401,615
영우디에스피 (143540) 628 4 .64 624 631 614 58,056 36,162,384
지씨셀 (144510) 21,400 300 1.42 21,600 21,700 21,150 18,974 405,851,050
뉴파워프라즈마 (144960) 5,570 -30 -.54 5,600 5,670 5,460 484,906 2,700,725,845
휴젤 (145020) 338,000 -13500 -3.84 353,000 357,500 338,000 53,987 18,486,926,000
노브랜드 (145170) 5,330 -130 -2.38 5,340 5,450 5,320 50,020 268,076,760
율촌 (146060) 1,423 0 0 1,423 1,440 1,423 27,360 39,152,363
비씨엔씨 (146320) 9,270 -130 -1.38 9,420 9,550 9,230 34,277 321,126,270
피엠티 (147760) 2,230 -25 -1.11 2,230 2,280 2,230 3,834 8,602,485
제룡산업 (147830) 6,080 -10 -.16 6,130 6,170 6,070 48,849 298,587,340
세경하이테크 (148150) 7,450 -310 -3.99 7,700 7,730 7,360 1,455,160 10,953,115,745
알엔투테크놀로지 (148250) 7,100 -380 -5.08 7,470 7,470 7,100 57,037 410,290,160
비큐AI (148780) 2,175 -165 -7.05 2,340 2,385 2,165 1,929,183 4,319,907,382
에이치와이티씨 (148930) 3,795 -15 -.39 3,885 3,885 3,770 10,610 40,281,080
아바텍 (149950) 8,180 -100 -1.21 8,280 8,330 8,080 12,008 97,866,710
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,840 -55 -1.12 4,930 4,930 4,780 34,635 167,471,089
KG에코솔루션 (151860) 6,560 -140 -2.09 6,700 6,760 6,520 134,498 887,589,475
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,850 190 2.48 7,660 7,970 7,640 1,988 15,373,880
우리이앤엘 (153490) 695 -2 -.29 702 702 689 24,571 17,054,931
옵티팜 (153710) 4,925 -155 -3.05 5,040 5,240 4,925 41,636 207,649,990
아시아종묘 (154030) 2,475 35 1.43 2,440 2,490 2,410 25,177 61,537,670
다산솔루에타 (154040) 1,317 0 0 1,317 1,324 1,302 15,797 20,686,491
와이엠씨 (155650) 3,570 -20 -.56 3,590 3,615 3,560 55,333 198,048,355
엘앤케이바이오 (156100) 7,450 -270 -3.5 7,700 7,820 7,330 68,267 509,168,440
아톤 (158430) 8,650 -80 -.92 8,800 8,850 8,560 303,041 2,622,711,940
아스플로 (159010) 3,760 -25 -.66 3,775 3,825 3,750 11,433 43,132,395
제로투세븐 (159580) 4,790 -70 -1.44 4,860 4,890 4,785 107,250 516,729,819
에코글로우 (159910) 857 -9 -1.04 866 875 852 80,014 68,803,876
하이젠알앤엠 (160190) 33,300 -600 -1.77 34,300 34,350 33,200 57,692 1,942,691,000
NEW (160550) 2,235 -55 -2.4 2,325 2,335 2,225 108,720 245,395,475
싸이맥스 (160980) 12,070 -170 -1.39 12,290 12,390 12,030 37,216 452,813,190
필옵틱스 (161580) 33,050 350 1.07 32,900 33,900 32,900 227,810 7,593,407,000
신스틸 (162300) 2,290 -35 -1.51 2,295 2,335 2,290 107,728 248,683,915
에어레인 (163280) 18,350 -190 -1.02 18,400 18,800 18,300 65,592 1,213,518,120
핑거 (163730) 12,880 -220 -1.68 13,090 13,200 12,820 215,557 2,791,967,215
하나머티리얼즈 (166090) 24,600 -150 -.61 24,900 25,200 24,600 53,172 1,318,899,125
코아스템켐온 (166480) 3,145 -55 -1.72 3,200 3,240 3,110 133,100 420,482,900
내츄럴엔도텍 (168330) 3,670 -10 -.27 3,650 3,730 3,515 178,888 642,733,490
펨트론 (168360) 10,880 -420 -3.72 11,350 11,590 10,880 161,339 1,786,421,620
엠브레인 (169330) 2,165 -55 -2.48 2,220 2,220 2,165 6,260 13,636,209
현대공업 (170030) 6,260 390 6.64 5,810 6,850 5,780 8,756,534 56,295,472,585
파이오링크 (170790) 7,920 -130 -1.61 8,090 8,150 7,910 16,610 132,398,635
엘티씨 (170920) 11,970 -70 -.58 12,150 12,150 11,790 60,692 724,244,610
램테크놀러지 (171010) 4,315 -30 -.69 4,345 4,460 4,315 102,113 446,697,880
선익시스템 (171090) 38,350 -300 -.78 39,000 39,200 38,300 24,230 932,926,400
라이온켐텍 (171120) 2,280 0 0 2,290 2,305 2,265 29,310 66,735,570
에이엘티 (172670) 6,900 -100 -1.43 6,990 7,100 6,880 35,589 247,084,635
오파스넷 (173130) 6,450 -340 -5.01 6,750 6,930 6,400 431,103 2,820,071,395
에프엔씨엔터 (173940) 3,800 -140 -3.55 3,940 3,975 3,800 2,485 9,511,515
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 11,910 70 .59 11,930 12,600 11,780 129,956 1,559,714,675
휴먼테크놀로지 (175140) 6,610 880 15.36 5,740 6,700 5,730 1,069,090 6,712,897,200
아이큐어 (175250) 1,877 -35 -1.83 1,913 1,948 1,874 114,689 217,925,430
듀켐바이오 (176750) 10,640 380 3.7 10,440 10,830 10,300 76,299 807,815,240
베셀 (177350) 1,002 2 .2 1,005 1,005 998 33,503 33,571,451
파버나인 (177830) 3,000 -10 -.33 3,040 3,040 2,965 17,367 52,721,815
쓰리에이로직스 (177900) 7,680 120 1.59 8,060 8,580 7,680 2,992,550 24,481,444,250
서진시스템 (178320) 22,600 1050 4.87 21,850 22,950 21,750 556,981 12,527,301,925
일월지엠엘 (178780) 2,730 -85 -3.02 2,830 2,830 2,700 30,696 84,045,535
엠아이텍 (179290) 8,070 -120 -1.47 8,200 8,230 8,000 53,369 432,712,970
애드바이오텍 (179530) 2,940 305 11.57 2,635 3,080 2,570 1,513,000 4,354,623,439
유티아이 (179900) 24,050 -300 -1.23 23,900 24,350 23,800 113,498 2,730,081,950
DXVX (180400) 1,996 -14 -.7 2,010 2,030 1,988 42,518 85,297,728
큐브엔터 (182360) 17,150 150 .88 17,100 17,750 16,980 175,523 3,040,712,650
엔케이맥스 (182400) 2,745 0 0 0 0 0 0 0
코미코 (183300) 60,000 -500 -.83 61,800 61,800 59,500 76,481 4,616,865,700
엔지켐생명과학 (183490) 1,069 -10 -.93 1,083 1,090 1,066 150,840 162,098,982
SGA솔루션즈 (184230) 624 -3 -.48 627 654 611 1,773,124 1,112,872,709
아이진 (185490) 3,225 -65 -1.98 3,330 3,330 3,210 27,083 87,916,525
그린플러스 (186230) 6,810 -50 -.73 6,860 6,890 6,740 23,787 161,562,055
디티앤씨 (187220) 2,835 5 .18 2,835 2,845 2,800 41,440 116,791,515
신화콘텍 (187270) 3,665 -15 -.41 3,690 3,710 3,650 26,947 99,065,485
HLB제넥스 (187420) 3,135 -75 -2.34 3,210 3,310 3,090 131,554 411,962,890
현대ADM (187660) 1,600 -70 -4.19 1,720 1,790 1,563 4,082,179 6,698,075,463
나노 (187790) 1,853 51 2.83 1,802 1,890 1,793 570,144 1,055,222,262
디바이스 (187870) 11,200 -70 -.62 11,270 11,270 11,140 2,869 32,137,080
바이오포트 (188040) 15,520 -640 -3.96 16,080 16,080 15,400 86,049 1,346,483,030
세니젠 (188260) 2,530 15 .6 2,540 2,565 2,475 14,524 36,263,699
인텔리안테크 (189300) 49,700 450 .91 50,200 50,600 48,950 60,989 3,035,473,100
씨이랩 (189330) 7,260 410 5.99 7,100 7,790 6,870 112,909 834,310,550
포시에스 (189690) 2,260 -60 -2.59 2,325 2,345 2,250 286,798 654,117,711
서전기전 (189860) 3,850 -50 -1.28 3,945 3,970 3,850 30,611 118,721,934
흥국에프엔비 (189980) 1,858 -64 -3.33 1,900 1,921 1,858 217,415 408,402,756
나무가 (190510) 14,100 -180 -1.26 14,280 14,290 13,960 46,374 653,970,670
코리아에셋투자증권 (190650) 7,390 -80 -1.07 7,470 7,490 7,350 11,579 86,012,590
육일씨엔에쓰 (191410) 1,655 10 .61 1,645 1,657 1,630 34,612 56,962,915
테고사이언스 (191420) 17,590 -550 -3.03 17,980 18,500 17,590 8,767 156,028,455
케이사인 (192250) 10,560 -130 -1.22 10,690 10,840 10,560 24,466 260,888,715
윈하이텍 (192390) 2,800 -20 -.71 2,830 2,830 2,795 73,054 220,559,580
오늘이엔엠 (192410) 1,820 -100 -5.21 1,908 1,911 1,761 464,645 843,251,556
슈피겐코리아 (192440) 27,700 -500 -1.77 28,700 28,700 27,500 2,446 68,005,475
링크드 (193250) 531 -7 -1.3 557 557 526 187,881 100,236,491
데브시스터즈 (194480) 42,750 -50 -.12 42,800 43,350 42,100 44,544 1,899,694,050
노바렉스 (194700) 19,580 -470 -2.34 19,920 20,050 19,130 185,048 3,610,742,970
마니커에프앤지 (195500) 2,895 -80 -2.69 2,975 3,005 2,885 108,700 317,082,194
HK이노엔 (195940) 43,400 0 0 43,700 43,950 43,175 161,687 7,029,351,475
에이비프로바이오 (195990) 265 -1 -.38 265 272 263 1,187,470 315,011,972
알테오젠 (196170) 477,000 -2000 -.42 481,500 488,500 477,000 222,586 107,155,300,000
HLB펩 (196300) 7,810 -150 -1.88 7,900 7,960 7,790 13,910 109,037,020
코아시아씨엠 (196450) 682 0 0 682 686 676 23,157 15,768,228
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,443 3 .21 1,440 1,497 1,431 66,114 95,673,299
디지캡 (197140) 2,125 -60 -2.75 2,200 2,200 2,110 65,326 139,797,815
캐프 (198080) 2,525 -5 -.2 2,530 2,600 2,510 75,848 193,223,360
강동씨앤엘 (198440) 1,330 61 4.81 1,267 1,437 1,233 6,580,964 9,029,643,623
한주라이트메탈 (198940) 784 -3 -.38 780 792 779 34,493 27,058,329
케이엔알시스템 (199430) 10,950 -430 -3.78 11,610 11,690 10,910 364,492 4,109,136,400
뱅크웨어글로벌 (199480) 7,700 -280 -3.51 7,980 8,070 7,520 381,162 2,957,147,190
레이저옵텍 (199550) 7,050 -110 -1.54 7,160 7,270 7,030 101,139 720,137,960
바이오인프라 (199730) 5,440 -40 -.73 5,530 5,530 5,370 4,720 25,548,810
툴젠 (199800) 29,350 -300 -1.01 29,650 30,500 29,350 12,256 366,527,750
제일일렉트릭 (199820) 13,350 20 .15 13,590 13,720 13,250 1,317,282 17,719,008,215
콜마비앤에이치 (200130) 14,480 -260 -1.76 14,760 14,880 14,480 36,200 529,200,030
텔콘RF제약 (200230) 5,660 -160 -2.75 5,800 5,900 5,570 178,025 1,010,034,870
아티스트스튜디오 (200350) 9,740 -280 -2.79 9,950 10,180 9,740 71,476 706,005,690
에이팩트 (200470) 2,280 -20 -.87 2,330 2,380 2,270 51,568 118,921,240
휴메딕스 (200670) 72,700 -3100 -4.09 75,300 75,600 71,900 296,721 21,738,048,350
에이디테크놀로지 (200710) 21,250 -800 -3.63 21,850 21,950 21,250 120,290 2,584,078,900
비씨월드제약 (200780) 4,480 15 .34 4,445 4,525 4,445 4,894 21,891,540
미투온 (201490) 4,720 20 .43 4,700 5,110 4,660 3,960,444 19,411,039,608
에이비온 (203400) 7,800 20 .26 7,870 8,040 7,670 392,418 3,067,199,945
유니온바이오메트릭스 (203450) 3,340 -40 -1.18 3,390 3,415 3,295 88,429 294,553,329
드림시큐리티 (203650) 3,535 -85 -2.35 3,620 3,645 3,525 264,145 945,783,832
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 3,395 310 10.05 3,185 3,750 3,140 8,903,541 31,356,088,886
제이앤티씨 (204270) 17,050 -200 -1.16 17,300 17,440 16,750 133,886 2,295,008,210
티쓰리 (204610) 2,130 20 .95 2,135 2,145 2,080 366,091 771,761,581
글로벌텍스프리 (204620) 7,400 -160 -2.12 7,560 7,590 7,340 627,935 4,660,506,475
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,160 -7 -.6 1,159 1,194 1,150 307,280 356,051,935
엑셈 (205100) 2,120 -25 -1.17 2,150 2,175 2,110 728,397 1,553,445,588
휴마시스 (205470) 1,399 -11 -.78 1,410 1,424 1,394 468,645 657,060,688
넥써쓰 (205500) 3,795 -160 -4.05 3,890 3,930 3,750 508,910 1,945,761,592
베노티앤알 (206400) 2,325 -250 -9.71 2,575 2,600 2,225 643,689 1,524,761,520
덱스터 (206560) 5,900 -50 -.84 5,990 5,990 5,860 59,241 349,252,290
바디텍메드 (206640) 14,070 -90 -.64 14,220 14,370 14,020 47,676 675,212,975
유바이오로직스 (206650) 13,430 190 1.44 13,360 13,480 13,240 137,860 1,842,082,445
미스터블루 (207760) 1,550 -62 -3.85 1,628 1,633 1,545 740,522 1,169,829,083
정다운 (208140) 2,725 -10 -.37 2,730 2,760 2,720 82,091 224,066,298
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,850 25 .88 2,805 2,900 2,795 9,811 27,664,605
셀바스헬스케어 (208370) 4,300 -40 -.92 4,365 4,375 4,295 49,105 212,344,060
썸에이지 (208640) 249 -1 -.4 248 265 247 906,860 229,226,169
포톤 (208710) 2,170 -50 -2.25 2,245 2,245 2,100 35,972 77,976,445
엔지스테크널러지 (208860) 1,834 10 .55 1,810 1,856 1,810 120,166 220,010,675
와이제이링크 (209640) 6,970 0 0 7,010 7,130 6,970 36,439 256,244,080
캔버스엔 (210120) 4,100 100 2.5 4,000 4,325 4,000 167,903 701,796,423
인카금융서비스 (211050) 11,900 0 0 11,900 12,080 11,720 120,141 1,430,075,845
AP위성 (211270) 12,030 -160 -1.31 12,250 12,300 12,020 34,797 422,017,385
네오오토 (212560) 5,840 -240 -3.95 6,100 6,120 5,840 177,903 1,060,448,925
아이에스티이 (212710) 9,340 180 1.97 9,200 9,900 9,140 369,555 3,557,947,340
덕산네오룩스 (213420) 40,150 -1150 -2.78 41,300 41,800 39,800 243,295 9,839,961,525
클래시스 (214150) 58,400 -100 -.17 58,400 58,900 58,000 97,105 5,674,974,650
헥토이노베이션 (214180) 15,220 -120 -.78 15,490 15,560 15,170 126,568 1,943,233,920
라파스 (214260) 15,230 -70 -.46 15,430 15,500 15,120 12,380 188,763,830
FSN (214270) 2,655 -40 -1.48 2,745 2,785 2,605 887,837 2,381,734,669
케어젠 (214370) 59,700 -1800 -2.93 60,200 60,900 57,700 312,883 18,522,053,150
아이쓰리시스템 (214430) 115,200 -4200 -3.52 119,600 120,800 111,500 53,125 6,132,733,600
파마리서치 (214450) 579,000 -4000 -.69 581,000 589,000 568,000 69,986 40,201,791,500
더바이오메드 (214610) 5,760 160 2.86 5,730 5,880 5,600 43,465 248,594,690
디알텍 (214680) 1,666 -9 -.54 1,687 1,698 1,665 252,273 422,338,492
골프존 (215000) 68,800 -900 -1.29 70,400 70,600 68,500 15,011 1,037,279,150
솔디펜스 (215090) 815 -18 -2.16 842 851 811 1,575,802 1,299,949,401
로보로보 (215100) 4,820 -110 -2.23 4,930 4,955 4,820 243,965 1,188,514,322
메가스터디교육 (215200) 49,850 0 0 50,500 50,800 49,700 18,477 921,819,850
우리산업 (215360) 9,070 -100 -1.09 9,270 9,300 9,030 33,303 303,214,420
우정바이오 (215380) 1,709 -10 -.58 1,750 1,750 1,699 43,736 75,198,545
토박스코리아 (215480) 2,350 -10 -.42 2,360 2,375 2,350 14,487 34,177,995
신라젠 (215600) 3,150 -90 -2.78 3,265 3,290 3,125 867,666 2,791,677,972
이노인스트루먼트 (215790) 455 6 1.34 450 464 446 39,760 17,970,865
인크로스 (216050) 7,980 -210 -2.56 8,150 8,280 7,940 64,104 513,812,000
제테마 (216080) 7,080 210 3.06 6,950 7,090 6,940 80,380 564,474,730
제너셈 (217190) 6,930 -90 -1.28 7,030 7,260 6,920 35,909 253,895,680
넵튠 (217270) 7,140 -180 -2.46 7,330 7,420 7,060 105,472 756,116,330
싸이토젠 (217330) 2,900 -85 -2.85 3,015 3,015 2,880 90,583 265,817,815
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,749 -9 -.51 1,761 1,771 1,718 28,567 49,596,959
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,380 -20 -1.43 1,425 1,480 1,351 846,650 1,190,471,761
원익피앤이 (217820) 3,120 65 2.13 3,070 3,370 3,070 638,435 2,073,855,324
미래생명자원 (218150) 3,675 -20 -.54 3,670 3,730 3,665 93,046 342,370,084
RFHIC (218410) 28,550 550 1.96 28,400 29,350 28,200 236,605 6,823,027,750
타이거일렉 (219130) 16,490 -70 -.42 16,560 16,840 16,000 153,543 2,517,913,265
링크제니시스 (219420) 5,060 -20 -.39 5,080 5,170 4,985 48,398 243,500,345
디와이디 (219550) 468 -11 -2.3 485 493 445 1,817,795 849,761,006
한국비티비 (219750) 1,248 4 .32 1,247 1,265 1,220 53,903 66,959,477
퓨쳐켐 (220100) 19,750 970 5.17 18,900 20,500 18,820 633,237 12,576,083,405
핸디소프트 (220180) 2,765 -80 -2.81 2,875 3,005 2,760 289,371 830,778,147
켐트로스 (220260) 4,435 -85 -1.88 4,505 4,690 4,435 86,678 388,535,734
유투바이오 (221800) 3,090 -25 -.8 3,080 3,135 3,080 20,747 64,325,713
하이즈항공 (221840) 2,165 231 11.94 1,945 2,500 1,925 2,089,713 4,826,475,522
케이디켐 (221980) 11,530 100 .87 11,400 11,530 11,370 552 6,316,890
코스맥스엔비티 (222040) 4,270 -50 -1.16 4,285 4,355 4,230 28,334 121,469,455
씨아이에스 (222080) 7,680 50 .66 7,630 7,770 7,570 347,447 2,670,027,790
팬젠 (222110) 6,870 70 1.03 6,900 7,040 6,690 67,367 463,030,600
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 887 12 1.37 918 920 880 49,073 43,704,488
심텍 (222800) 22,700 -650 -2.78 24,250 24,250 22,500 386,124 8,897,367,800
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,905 -35 -.89 3,945 4,000 3,900 33,349 131,235,715
드림씨아이에스 (223250) 3,520 5 .14 3,500 3,575 3,500 83,570 294,658,075
딥마인드 (223310) 4,870 -130 -2.6 4,995 5,000 4,765 278,166 1,350,538,787
더코디 (224060) 2,900 0 0 2,900 2,950 2,870 3,204 9,279,450
에이텍모빌리티 (224110) 11,880 -260 -2.14 12,140 12,210 11,880 47,909 575,334,080
LK삼양 (225190) 2,015 -35 -1.71 2,050 2,075 2,015 173,280 353,804,755
제놀루션 (225220) 2,175 -5 -.23 2,180 2,200 2,160 50,709 110,157,542
케이엠제약 (225430) 633 -5 -.78 639 639 627 30,546 19,307,138
HC보광산업 (225530) 3,640 -70 -1.89 3,705 3,750 3,600 42,243 154,127,225
넥슨게임즈 (225570) 14,310 -110 -.76 14,500 14,680 14,200 209,924 3,015,737,360
패션플랫폼 (225590) 980 -11 -1.11 991 996 979 26,808 26,467,095
신테카바이오 (226330) 6,690 -110 -1.62 6,820 6,860 6,690 69,437 467,613,180
본느 (226340) 919 -10 -1.08 928 938 911 137,266 125,886,881
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,770 -60 -.88 6,880 7,000 6,750 81,572 556,139,980
엠디바이스 (226590) 10,180 -370 -3.51 10,550 10,720 9,950 78,257 804,811,930
올릭스 (226950) 47,700 2650 5.88 46,300 48,850 44,650 1,114,184 52,829,251,800
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,115 -23 -2.02 1,138 1,176 1,115 43,528 49,558,613
엔투텍 (227950) 364 1 .28 363 369 359 137,550 50,048,849
동양파일 (228340) 1,982 -2 -.1 2,055 2,055 1,971 11,381 22,700,344
레이 (228670) 7,580 -260 -3.32 7,900 7,920 7,490 105,778 806,641,285
지노믹트리 (228760) 14,370 530 3.83 13,880 14,680 13,880 152,706 2,183,164,870
레이언스 (228850) 6,560 -140 -2.09 6,700 6,720 6,540 11,591 76,670,565
젠큐릭스 (229000) 1,619 14 .87 1,624 1,646 1,609 84,021 135,782,723
에치에프알 (230240) 16,210 -320 -1.94 16,580 17,200 16,200 70,683 1,173,308,145
에코마케팅 (230360) 10,490 330 3.25 10,370 10,490 10,160 220,047 2,290,276,090
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 11,070 -250 -2.21 11,220 11,370 11,000 396,453 4,414,213,870
라온테크 (232680) 7,180 -110 -1.51 7,290 7,390 7,170 43,938 317,577,970
아이티센피엔에스 (232830) 2,415 -105 -4.17 2,500 2,500 2,415 42,176 103,307,110
싸이닉솔루션 (234030) 11,280 280 2.55 11,350 12,470 11,100 8,164,834 97,101,912,770
폴라리스세원 (234100) 1,399 10 .72 1,375 1,470 1,368 5,824,299 8,317,668,894
에스트래픽 (234300) 3,885 -55 -1.4 3,945 3,970 3,810 154,996 600,498,823
헥토파이낸셜 (234340) 18,220 -760 -4 20,500 20,600 18,220 613,081 11,756,539,495
녹십자웰빙 (234690) 9,650 -430 -4.27 10,030 10,050 9,650 88,310 862,910,430
자이글 (234920) 5,530 -140 -2.47 5,670 5,830 5,350 247,261 1,376,344,150
메드팩토 (235980) 4,450 50 1.14 4,390 4,510 4,330 303,617 1,341,602,210
슈프리마 (236200) 33,250 -200 -.6 33,700 33,850 32,950 30,545 1,015,523,450
엔비티 (236810) 3,495 -100 -2.78 3,575 3,630 3,490 241,222 856,863,050
에스티팜 (237690) 92,700 -2100 -2.22 97,000 102,600 92,000 1,139,006 111,555,368,900
피앤씨테크 (237750) 4,560 105 2.36 4,465 4,565 4,465 25,273 114,171,675
플레이디 (237820) 5,130 -50 -.97 5,160 5,210 5,110 43,606 224,287,285
클리오 (237880) 15,510 -310 -1.96 15,870 15,890 15,510 126,523 1,982,596,520
앤디포스 (238090) 2,115 -55 -2.53 2,185 2,195 2,115 40,909 87,890,170
얼라인드 (238120) 3,335 -75 -2.2 3,475 3,475 3,310 55,867 188,031,970
비피도 (238200) 3,540 30 .85 3,495 3,595 3,475 2,466 8,678,465
힘스 (238490) 3,510 -30 -.85 3,585 3,595 3,510 27,958 98,794,720
이스트에이드 (239340) 2,075 -15 -.72 2,090 2,120 2,020 57,894 119,889,203
에이치엘사이언스 (239610) 11,940 -230 -1.89 12,170 13,300 11,660 71,875 899,437,870
피엔에이치테크 (239890) 5,530 -130 -2.3 5,660 5,710 5,500 40,498 224,561,890
동방메디컬 (240550) 12,280 40 .33 12,290 12,370 12,150 186,775 2,286,693,920
유진테크놀로지 (240600) 4,300 15 .35 4,355 4,355 4,250 15,588 66,889,755
원익IPS (240810) 27,500 -550 -1.96 28,300 28,350 27,350 144,104 3,983,132,700
DSC인베스트먼트 (241520) 6,910 -170 -2.4 7,100 7,120 6,910 261,800 1,834,468,195
유니테크노 (241690) 3,025 -50 -1.63 3,070 3,100 3,005 146,013 444,861,825
코스메카코리아 (241710) 66,100 -400 -.6 66,800 67,400 65,600 53,132 3,532,542,600
메카로 (241770) 13,180 100 .76 13,050 13,250 12,950 11,539 151,069,240
티이엠씨씨엔에스 (241790) 7,140 -150 -2.06 7,290 7,400 7,060 58,485 418,189,575
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,690 220 2.32 9,470 9,910 9,470 27,563 268,865,220
나무기술 (242040) 1,488 -21 -1.39 1,500 1,518 1,471 292,051 433,462,979
휴온스 (243070) 29,550 -350 -1.17 29,950 30,400 29,500 28,431 849,687,400
신흥에스이씨 (243840) 4,015 10 .25 4,050 4,110 3,990 238,559 962,574,852
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) 1,462 -31 -2.08 1,516 1,516 1,455 269,044 397,210,309
티앤알바이오팹 (246710) 3,805 -125 -3.18 3,940 4,050 3,745 127,645 490,118,723
아스타 (246720) 6,160 -40 -.65 6,200 6,260 6,110 14,698 90,717,580
SCL사이언스 (246960) 2,635 -290 -9.91 2,545 2,725 2,490 824,212 2,146,663,117
에코프로비엠 (247540) 112,000 2700 2.47 109,600 113,800 108,800 496,446 55,562,034,250
나노씨엠에스 (247660) 5,430 -50 -.91 5,600 5,600 5,420 6,210 33,973,510
보라티알 (250000) 9,880 -120 -1.2 10,010 10,030 9,880 21,078 209,418,550
모비스 (250060) 2,520 -50 -1.95 2,555 2,590 2,520 153,165 389,808,880
예선테크 (250930) 523 0 0 518 529 516 80,737 41,977,781
바이오에프디엔씨 (251120) 18,590 -400 -2.11 18,990 19,180 18,500 34,737 654,713,060
와이엠티 (251370) 8,950 -30 -.33 8,990 9,300 8,900 54,137 491,087,265
브이원텍 (251630) 4,975 -45 -.9 5,020 5,140 4,970 23,764 119,352,437
펌텍코리아 (251970) 62,800 0 0 65,100 65,100 62,500 34,960 2,217,111,800
세화피앤씨 (252500) 860 1 .12 860 866 850 81,770 69,881,645
샘씨엔에스 (252990) 4,735 -15 -.32 4,745 4,835 4,720 94,625 450,367,320
스튜디오드래곤 (253450) 46,500 -1450 -3.02 47,750 47,950 46,500 80,780 3,786,467,050
네오셈 (253590) 8,520 -80 -.93 8,670 8,770 8,510 91,708 786,698,070
수젠텍 (253840) 6,310 -70 -1.1 6,380 6,520 6,290 133,019 843,716,320
자비스 (254120) 1,427 -3 -.21 1,430 1,438 1,415 76,098 108,295,452
미래반도체 (254490) 18,120 -140 -.77 19,150 19,150 18,100 140,675 2,602,972,950
SG (255220) 2,075 -50 -2.35 2,110 2,120 2,065 716,298 1,495,616,060
야스 (255440) 7,840 -50 -.63 7,890 7,950 7,690 15,162 117,949,520
한독크린텍 (256150) 6,120 0 0 6,120 6,180 6,020 16,323 99,269,810
포인트엔지니어링 (256630) 1,162 -4 -.34 1,167 1,180 1,151 47,552 55,061,686
한국비엔씨 (256840) 5,220 -150 -2.79 5,350 5,450 5,220 461,042 2,450,619,395
킵스파마 (256940) 14,300 -120 -.83 14,510 14,660 14,020 89,935 1,288,284,120
피엔티엠에스 (257370) 3,225 -10 -.31 3,235 3,310 3,205 35,548 115,652,173
실리콘투 (257720) 49,950 -1050 -2.06 51,000 51,100 49,450 685,632 34,305,637,850
케일럼 (258610) 1,875 -6 -.32 1,881 1,909 1,831 29,971 55,788,570
소프트캠프 (258790) 1,315 0 0 0 0 0 0 0
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,970 -20 -.22 8,990 9,430 8,870 157,571 1,437,471,080
알리코제약 (260660) 4,590 0 0 4,560 4,665 4,545 71,030 325,609,369
씨티케이 (260930) 5,830 -360 -5.82 6,070 6,320 5,830 777,751 4,682,915,230
에스앤디 (260970) 113,000 -4400 -3.75 117,500 118,300 110,200 66,809 7,536,102,700
덴티스 (261200) 6,450 -70 -1.07 6,480 6,500 6,390 29,962 193,135,645
차백신연구소 (261780) 2,955 -55 -1.83 3,000 3,040 2,955 43,666 130,013,765
에이프로 (262260) 6,700 30 .45 6,680 6,880 6,650 59,906 403,802,735
아이퀘스트 (262840) 2,345 -45 -1.88 2,365 2,435 2,320 39,459 93,064,695
디케이앤디 (263020) 2,915 5 .17 2,900 2,930 2,875 23,371 67,607,045
유틸렉스 (263050) 1,822 -28 -1.51 1,850 1,880 1,822 141,695 260,783,139
덕우전자 (263600) 4,795 -65 -1.34 4,810 4,900 4,775 43,193 207,632,770
디알젬 (263690) 5,620 -40 -.71 5,710 5,710 5,540 15,685 87,507,840
케어랩스 (263700) 5,270 -130 -2.41 5,400 5,600 5,250 194,669 1,045,079,055
디앤씨미디어 (263720) 16,340 -680 -4 17,000 17,020 16,200 73,879 1,217,752,330
펄어비스 (263750) 36,600 -700 -1.88 37,300 37,400 36,350 256,635 9,406,012,125
유에스티 (263770) 2,075 -30 -1.43 2,115 2,125 2,075 6,975 14,617,020
데이타솔루션 (263800) 5,290 -90 -1.67 5,390 5,490 5,270 105,269 560,857,525
상신전자 (263810) 3,020 -85 -2.74 3,105 3,115 3,020 82,420 251,260,740
지니언스 (263860) 22,400 -900 -3.86 23,400 23,400 22,350 22,824 517,716,650
휴엠앤씨 (263920) 1,062 47 4.63 1,016 1,070 1,015 192,684 200,390,661
유비쿼스 (264450) 8,060 10 .12 8,000 8,090 8,000 15,561 125,058,845
씨앤지하이테크 (264660) 12,430 -80 -.64 12,600 12,630 12,310 32,898 409,566,130
이랜시스 (264850) 4,605 -80 -1.71 4,700 4,760 4,590 69,734 322,667,500
AP시스템 (265520) 17,960 -230 -1.26 18,360 18,360 17,910 96,837 1,745,241,385
영화테크 (265560) 8,110 -80 -.98 8,180 8,180 8,020 18,357 148,574,370
엔에프씨 (265740) 10,000 -100 -.99 10,100 10,250 9,950 65,843 660,566,650
나인테크 (267320) 3,630 -150 -3.97 3,760 3,820 3,620 2,009,690 7,423,854,814
배럴 (267790) 4,390 -10 -.23 4,440 4,440 4,340 7,646 33,467,855
매일유업 (267980) 37,450 -750 -1.96 38,300 38,750 37,450 6,718 254,970,275
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,371 28 2.08 1,346 1,408 1,346 954,997 1,312,618,785
에브리봇 (270660) 16,940 -150 -.88 17,120 17,160 16,870 32,522 552,101,025
뉴트리 (270870) 5,940 -220 -3.57 6,190 6,260 5,940 80,415 486,557,795
팸텍 (271830) 1,835 -45 -2.39 1,830 1,898 1,830 88,464 163,671,291
케이엔제이 (272110) 17,550 -610 -3.36 18,250 18,250 17,520 79,580 1,406,305,300
이녹스첨단소재 (272290) 29,000 1000 3.57 28,200 29,300 27,550 650,099 18,626,564,650
와이즈버즈 (273060) 1,063 -4 -.37 1,080 1,080 1,042 169,536 179,446,329
와이엠텍 (273640) 9,300 -20 -.21 9,280 9,400 9,210 16,405 152,359,015
켄코아에어로스페이스 (274090) 11,630 100 .87 11,600 11,730 11,520 46,573 541,610,835
이노시뮬레이션 (274400) 4,890 -65 -1.31 4,955 5,010 4,865 15,126 74,482,720
에스에스알 (275630) 3,295 70 2.17 3,225 3,325 3,190 4,896 15,948,735
스코넥 (276040) 2,315 -90 -3.74 2,405 2,470 2,285 742,618 1,739,489,767
한울앤제주 (276730) 2,020 10 .5 2,035 2,035 1,996 43,317 86,895,523
린드먼아시아 (277070) 5,090 -90 -1.74 5,160 5,180 4,990 85,849 436,079,595
인산가 (277410) 1,350 -22 -1.6 1,372 1,390 1,348 191,189 259,544,492
레인보우로보틱스 (277810) 266,000 -2000 -.75 269,500 270,500 265,500 52,690 14,098,410,000
티에스아이 (277880) 5,330 -30 -.56 5,360 5,460 5,290 41,638 222,609,620
천보 (278280) 48,200 2000 4.33 46,700 49,600 45,500 150,072 7,225,284,450
HLB바이오스텝 (278650) 1,432 -21 -1.45 1,453 1,459 1,430 139,597 200,639,223
미디어젠 (279600) 12,570 -130 -1.02 12,880 12,880 12,520 3,764 47,592,500
레이크머티리얼즈 (281740) 12,600 -150 -1.18 12,720 12,850 12,520 186,475 2,362,717,500
금양그린파워 (282720) 9,980 -10 -.1 9,990 10,180 9,920 21,437 214,568,660
코윈테크 (282880) 12,290 -210 -1.68 12,510 12,750 12,220 31,083 386,256,920
카이노스메드 (284620) 1,096 -20 -1.79 1,116 1,142 1,082 81,807 90,029,626
노바텍 (285490) 18,760 -320 -1.68 19,110 19,250 18,700 30,424 574,996,885
진영 (285800) 2,255 -40 -1.74 2,295 2,300 2,245 47,820 108,248,890
나노실리칸첨단소재 (286750) 1,811 1 .06 1,810 1,852 1,740 491,102 876,418,692
인투셀 (287840) 24,600 -150 -.61 24,800 25,150 24,500 101,962 2,524,255,525
브릿지바이오테라퓨틱스 (288330) 2,225 -85 -3.68 2,330 2,415 2,200 1,534,484 3,497,226,433
에스퓨얼셀 (288620) 11,080 -310 -2.72 11,390 11,550 11,060 22,320 250,251,870
모아데이타 (288980) 1,252 -31 -2.42 1,281 1,316 1,251 232,403 293,983,468
아이스크림에듀 (289010) 1,908 -35 -1.8 1,953 1,953 1,905 129,748 249,280,391
SV인베스트먼트 (289080) 1,615 -36 -2.18 1,651 1,674 1,598 360,453 587,200,174
자이언트스텝 (289220) 6,530 -240 -3.55 6,830 6,830 6,400 92,918 611,093,795
웨이비스 (289930) 9,270 -70 -.75 9,340 9,460 9,220 54,653 508,978,000
트윔 (290090) 9,100 -20 -.22 9,120 9,120 8,930 21,138 190,470,240
DH오토리드 (290120) 2,715 -30 -1.09 2,820 2,820 2,700 24,340 66,748,595
휴네시온 (290270) 3,650 -60 -1.62 3,675 3,730 3,650 13,873 50,863,642
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,812 19 1.06 1,793 1,846 1,757 133,018 238,966,114
디케이티 (290550) 6,970 -110 -1.55 7,120 7,190 6,920 119,408 838,126,920
신시웨이 (290560) 6,810 -10 -.15 6,830 6,870 6,740 14,327 97,324,800
엘앤씨바이오 (290650) 34,750 -150 -.43 35,600 35,850 33,950 642,647 22,448,393,925
네오펙트 (290660) 1,307 -8 -.61 1,390 1,394 1,302 48,239 63,939,458
대보마그네틱 (290670) 18,350 20 .11 18,400 18,610 18,170 20,161 370,902,830
소룩스 (290690) 5,180 320 6.58 4,900 5,230 4,860 3,131,593 15,901,887,743
푸드나무 (290720) 2,225 60 2.77 2,200 2,280 2,170 23,835 53,212,920
액트로 (290740) 5,490 -130 -2.31 5,610 5,610 5,450 2,947 16,265,240
엔피 (291230) 1,565 -5 -.32 1,571 1,588 1,546 106,782 166,321,524
압타머사이언스 (291650) 1,114 -28 -2.45 1,145 1,147 1,114 268,272 303,388,282
핀텔 (291810) 2,540 -10 -.39 2,550 2,560 2,515 18,500 46,905,995
카카오게임즈 (293490) 16,930 -230 -1.34 17,140 17,250 16,920 156,214 2,656,168,695
나우IB (293580) 1,343 -33 -2.4 1,376 1,381 1,339 334,277 453,110,829
압타바이오 (293780) 8,980 -340 -3.65 9,430 9,500 8,980 315,126 2,867,505,665
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,160 -40 -.95 4,150 4,310 4,140 55,965 235,367,517
쿠콘 (294570) 38,100 -2350 -5.81 39,300 39,800 37,750 276,549 10,695,846,200
서남 (294630) 2,900 -30 -1.02 2,935 2,965 2,895 126,537 369,156,447
에이치브이엠 (295310) 29,700 0 0 30,150 30,400 29,500 55,794 1,664,554,425
이노룰스 (296640) 7,370 10 .14 7,280 7,410 7,240 12,493 91,356,680
씨에스베어링 (297090) 6,920 -100 -1.42 7,130 7,140 6,920 110,403 770,624,990
알로이스 (297570) 839 -44 -4.98 883 883 833 57,548 48,913,119
HB솔루션 (297890) 2,315 -25 -1.07 2,345 2,390 2,310 225,608 526,234,447
에스씨엠생명과학 (298060) 1,324 305 29.93 1,010 1,324 1,005 1,224,934 1,585,076,268
에이비엘바이오 (298380) 88,600 13400 17.82 74,600 93,900 74,500 5,966,823 519,409,283,200
더네이쳐홀딩스 (298540) 12,360 -230 -1.83 12,600 12,600 12,350 21,263 264,260,090
슈어소프트테크 (298830) 5,200 -80 -1.52 5,290 5,330 5,200 141,270 742,725,735
하나기술 (299030) 23,000 -200 -.86 23,200 23,650 22,700 41,149 952,895,975
더블유에스아이 (299170) 1,661 -14 -.84 1,673 1,699 1,650 75,100 125,072,738
셀리드 (299660) 3,900 -60 -1.52 3,930 4,070 3,885 407,012 1,607,269,926
위지윅스튜디오 (299900) 960 -13 -1.34 974 987 957 940,829 909,819,382
플리토 (300080) 9,390 -160 -1.68 9,570 9,660 9,250 112,650 1,054,150,130
라온피플 (300120) 3,815 -50 -1.29 3,830 3,960 3,815 49,918 192,380,510
바이브컴퍼니 (301300) 4,900 -200 -3.92 5,190 5,190 4,900 49,737 247,917,631
이노메트리 (302430) 7,770 -70 -.89 7,820 7,900 7,770 15,821 123,612,395
리메드 (302550) 3,400 -45 -1.31 3,445 3,500 3,400 94,894 326,077,804
지니틱스 (303030) 990 -20 -1.98 1,010 1,011 985 126,192 125,161,412
프로티아 (303360) 3,930 70 1.81 3,860 4,050 3,795 230,526 909,034,196
이노뎁 (303530) 6,490 -100 -1.52 6,540 6,700 6,490 12,566 82,147,380
동국생명과학 (303810) 9,660 620 6.86 9,090 10,700 9,050 4,748,892 48,262,729,830
솔트룩스 (304100) 39,000 -800 -2.01 40,050 40,050 38,200 208,588 8,096,794,300
에스바이오메딕스 (304360) 20,650 50 .24 20,800 21,150 20,550 34,296 715,668,800
피플바이오 (304840) 2,465 -180 -6.81 2,645 2,900 2,390 1,452,135 3,722,139,666
마이크로디지탈 (305090) 11,220 820 7.88 10,410 11,270 10,400 269,996 2,970,166,275
에스제이그룹 (306040) 4,290 -130 -2.94 4,375 4,965 4,290 612,466 2,829,398,375
네온테크 (306620) 2,100 -50 -2.33 2,140 2,160 2,085 158,038 334,960,796
아이엘 (307180) 2,520 -15 -.59 2,565 2,600 2,520 44,063 111,826,285
원바이오젠 (307280) 5,500 -20 -.36 5,520 5,540 5,460 11,025 60,475,920
국전약품 (307750) 4,425 155 3.63 4,290 4,950 4,280 16,954,479 80,010,532,032
비투엔 (307870) 1,793 -2 -.11 1,795 1,832 1,737 701,403 1,252,100,449
컴퍼니케이 (307930) 6,530 -30 -.46 6,630 7,010 6,530 627,186 4,246,819,420
바이젠셀 (308080) 3,665 85 2.37 3,640 4,150 3,585 1,921,137 7,472,001,204
형지글로벌 (308100) 4,230 185 4.57 4,045 4,800 3,945 6,232,639 27,668,541,716
셀비온 (308430) 27,450 1950 7.65 25,800 28,250 25,650 668,713 18,233,350,750
오하임앤컴퍼니 (309930) 3,295 -85 -2.51 3,380 3,460 3,200 229,941 759,465,152
LB인베스트먼트 (309960) 4,765 -75 -1.55 4,795 4,920 4,755 49,934 239,350,865
애니플러스 (310200) 5,410 -220 -3.91 5,550 5,630 5,350 601,949 3,276,062,370
보로노이 (310210) 139,000 -1300 -.93 139,800 142,200 137,800 93,589 13,062,369,150
디와이씨 (310870) 1,544 -101 -6.14 1,629 1,645 1,538 2,142,986 3,381,371,095
지오엘리먼트 (311320) 6,530 -150 -2.25 6,720 6,790 6,530 30,048 198,566,170
네오크레마 (311390) 5,410 0 0 5,420 5,460 5,300 23,218 124,340,470
CJ 바이오사이언스 (311690) 10,250 -140 -1.35 10,350 10,430 10,190 27,973 287,045,770
에이에프더블류 (312610) 1,667 384 29.93 1,283 1,667 1,280 3,262,544 5,265,805,399
캐리 (313760) 4,750 485 11.37 4,270 4,865 4,270 375,777 1,764,498,075
지놈앤컴퍼니 (314130) 2,930 -40 -1.35 2,975 3,040 2,915 149,377 442,854,695
알피바이오 (314140) 6,130 -40 -.65 6,120 6,210 6,060 10,400 63,696,815
바이오다인 (314930) 15,100 100 .67 15,000 15,230 14,820 50,604 758,429,285
딥노이드 (315640) 5,580 -40 -.71 5,660 5,700 5,550 81,412 455,685,770
라닉스 (317120) 1,995 -30 -1.48 2,005 2,025 1,990 79,944 159,833,382
TS트릴리온 (317240) 218 -4 -1.8 220 222 216 1,152,928 252,254,049
덕산테코피아 (317330) 17,010 610 3.72 16,430 17,250 16,400 170,157 2,874,152,280
캐리소프트 (317530) 4,740 40 .85 4,710 4,845 4,710 3,414 16,228,775
퀀타매트릭스 (317690) 4,400 -140 -3.08 4,540 4,785 4,390 711,254 3,250,141,317
엑스페릭스 (317770) 3,875 -70 -1.77 3,975 3,995 3,875 363,986 1,422,099,106
에스피시스템스 (317830) 6,780 -150 -2.16 6,920 6,940 6,690 51,638 349,774,030
대모 (317850) 7,560 -120 -1.56 7,680 8,810 7,560 5,633,210 47,012,206,425
엔바이오니아 (317870) 13,800 360 2.68 13,440 14,150 13,250 20,434 280,024,490
KBG (318000) 5,100 325 6.81 4,740 5,880 4,740 3,404,093 18,526,567,991
팜스빌 (318010) 3,980 -50 -1.24 4,000 4,050 3,890 32,915 129,715,530
포인트모바일 (318020) 4,730 120 2.6 4,610 4,865 4,555 47,268 222,323,900
셀바이오휴먼텍 (318160) 6,180 -370 -5.65 6,550 6,560 6,110 39,323 247,362,810
비비씨 (318410) 9,800 -240 -2.39 10,040 10,060 9,500 23,553 228,863,120
현대무벡스 (319400) 4,700 -80 -1.67 4,780 4,920 4,675 395,687 1,868,558,426
피에스케이 (319660) 19,960 -190 -.94 20,350 20,500 19,890 139,959 2,810,818,910
한울반도체 (320000) 2,395 -45 -1.84 2,460 2,460 2,350 120,061 286,373,538
프로이천 (321260) 2,000 -35 -1.72 2,045 2,065 1,998 148,153 298,380,762
센서뷰 (321370) 1,337 -23 -1.69 1,390 1,390 1,330 483,679 656,062,580
티움바이오 (321550) 5,110 20 .39 5,180 5,180 4,925 104,456 523,663,265
아티스트컴퍼니 (321820) 6,880 10 .15 6,870 6,930 6,770 40,780 279,832,565
LS티라유텍 (322180) 5,100 -60 -1.16 5,150 5,210 5,100 46,423 237,750,930
오로스테크놀로지 (322310) 18,460 -220 -1.18 18,770 18,850 18,400 23,173 431,432,790
제이엘케이 (322510) 6,140 -190 -3 6,360 6,390 6,000 100,621 616,018,190
코퍼스코리아 (322780) 1,205 -17 -1.39 1,222 1,285 1,193 536,653 665,542,689
태성 (323280) 29,950 1350 4.72 28,500 33,450 28,500 1,377,970 43,018,689,225
다원넥스뷰 (323350) 6,990 -210 -2.92 7,290 7,910 6,890 315,798 2,281,525,140
박셀바이오 (323990) 9,920 100 1.02 9,860 10,000 9,780 62,253 616,744,975
RF머트리얼즈 (327260) 5,720 -90 -1.55 5,960 5,960 5,720 11,275 65,535,730
루닛 (328130) 47,950 -50 -.1 48,250 48,800 47,800 137,551 6,629,331,850
솔트웨어 (328380) 1,130 -31 -2.67 1,168 1,184 1,106 128,293 145,339,841
위더스제약 (330350) 7,580 -30 -.39 7,570 7,920 7,570 53,375 413,176,190
스톤브릿지벤처스 (330730) 4,585 -70 -1.5 4,620 4,720 4,550 57,440 265,286,290
네패스아크 (330860) 13,580 -310 -2.23 13,890 14,030 13,500 32,164 442,135,335
포커스에이아이 (331380) 2,725 25 .93 2,660 2,770 2,630 123,450 332,300,693
밸로프 (331520) 613 -5 -.81 616 618 607 102,448 62,672,031
아우토크립트 (331740) 21,450 -1900 -8.14 23,450 23,950 21,450 810,826 18,294,523,700
셀레믹스 (331920) 3,250 -60 -1.81 3,370 3,370 3,210 17,921 58,222,179
누보 (332290) 1,248 -12 -.95 1,260 1,296 1,243 61,832 77,341,308
아이디피 (332370) 4,690 -75 -1.57 4,800 5,460 4,630 477,030 2,405,480,591
PS일렉트로닉스 (332570) 2,985 -10 -.33 3,025 3,030 2,960 287,857 859,923,910
모코엠시스 (333050) 1,440 -45 -3.03 1,485 1,485 1,433 119,726 172,914,720
일승 (333430) 4,120 -100 -2.37 4,170 4,215 4,085 601,012 2,489,204,479
엔시스 (333620) 7,700 150 1.99 7,550 7,800 7,520 56,649 433,793,280
프레스티지바이오로직스 (334970) 3,835 -100 -2.54 3,895 3,965 3,800 217,922 843,597,286
프리시젼바이오 (335810) 3,000 50 1.69 2,950 3,050 2,915 28,758 85,204,906
윙스풋 (335870) 1,923 -87 -4.33 2,040 2,040 1,923 26,240 52,026,269
비올 (335890) 12,500 -10 -.08 12,500 12,510 12,500 119,040 1,488,064,695
웨이버스 (336060) 1,161 -7 -.6 1,168 1,168 1,149 107,222 123,807,711
원텍 (336570) 13,130 60 .46 13,070 13,310 13,020 310,336 4,080,688,450
탑런토탈솔루션 (336680) 4,020 -20 -.5 4,020 4,070 4,005 58,779 236,578,029
젝시믹스 (337930) 6,270 -140 -2.18 6,500 6,500 6,200 157,617 999,200,675
뷰노 (338220) 18,470 -220 -1.18 18,770 18,900 18,300 32,104 595,555,750
와이바이오로직스 (338840) 11,690 -530 -4.34 12,160 12,600 11,650 121,599 1,467,312,375
아이비김영 (339950) 1,998 -42 -2.06 2,040 2,045 1,990 211,341 423,177,917
다보링크 (340360) 1,567 114 7.85 1,453 1,580 1,430 756,016 1,142,322,795
세림B&G (340440) 1,690 -47 -2.71 1,715 1,741 1,671 213,411 360,771,468
지씨지놈 (340450) 8,770 -70 -.79 8,910 8,910 8,750 94,721 834,426,220
티앤엘 (340570) 58,300 -300 -.51 59,100 59,100 57,700 35,271 2,049,967,500
시선AI (340810) 3,970 -70 -1.73 4,050 4,070 3,960 137,445 548,970,526
유일에너테크 (340930) 1,960 122 6.64 1,812 2,145 1,750 7,980,448 15,931,652,395
이노진 (344860) 1,999 17 .86 1,982 2,010 1,969 54,968 108,823,555
센코 (347000) 2,395 -30 -1.24 2,440 2,450 2,365 68,174 162,644,200
스피어 (347700) 10,500 -350 -3.23 10,810 11,030 10,380 97,465 1,045,077,770
피엔케이피부임상연구센타 (347740) 2,980 -30 -1 2,980 3,030 2,945 178,564 533,134,113
핌스 (347770) 1,505 -14 -.92 1,515 1,515 1,494 19,777 29,636,549
디앤디파마텍 (347850) 148,700 8100 5.76 142,800 151,800 141,900 319,414 47,046,158,000
알체라 (347860) 2,740 -70 -2.49 2,820 2,845 2,735 498,326 1,382,713,560
엠투아이 (347890) 5,500 10 .18 5,450 5,510 5,410 14,070 76,823,550
모비릭스 (348030) 4,180 -85 -1.99 4,265 4,320 4,170 1,633 6,918,060
큐라티스 (348080) 992 0 0 992 1,040 988 179,830 180,648,085
고바이오랩 (348150) 5,450 100 1.87 5,350 5,450 5,310 64,890 351,147,590
넥스틴 (348210) 46,150 -100 -.22 46,300 47,050 46,100 18,591 863,918,575
뉴로메카 (348340) 23,200 -350 -1.49 23,600 23,600 23,000 28,787 668,377,950
위드텍 (348350) 9,560 -210 -2.15 9,800 9,930 9,560 87,465 851,367,880
엔켐 (348370) 64,600 4400 7.31 59,800 66,600 59,300 578,626 36,794,253,200
넥사다이내믹스 (351320) 2,095 45 2.2 2,050 2,150 2,000 42,938 88,740,805
이삭엔지니어링 (351330) 6,840 150 2.24 6,690 7,000 6,640 50,850 346,226,295
차이커뮤니케이션 (351870) 7,130 20 .28 7,050 7,970 7,050 433,944 3,248,717,315
스톰테크 (352090) 3,865 -20 -.51 3,920 3,920 3,840 89,286 345,518,755
씨앤씨인터내셔널 (352480) 42,050 -1900 -4.32 44,400 44,800 41,500 147,817 6,318,188,150
씨앤투스 (352700) 2,815 -20 -.71 2,835 2,835 2,760 21,322 59,467,455
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,315 -5 -.12 4,320 4,355 4,290 16,093 69,361,460
인바이오 (352940) 2,445 -25 -1.01 2,515 2,515 2,430 8,491 20,891,280
휴럼 (353190) 703 0 0 707 707 695 43,507 30,433,288
오토앤 (353590) 3,375 -15 -.44 3,415 3,415 3,365 11,859 40,056,082
이지바이오 (353810) 5,760 -40 -.69 5,800 5,880 5,620 283,070 1,622,115,890
엔젠바이오 (354200) 1,985 -5 -.25 1,990 2,010 1,985 50,269 100,343,480
알멕 (354320) 23,950 0 0 23,850 24,300 23,850 9,466 227,841,200
코스텍시스 (355150) 11,660 10 .09 11,650 11,850 11,150 141,512 1,622,513,010
크라우드웍스 (355390) 8,330 -160 -1.88 8,510 8,540 8,260 120,395 1,003,976,375
에이텀 (355690) 6,040 -20 -.33 6,210 6,210 5,900 22,823 137,323,015
엑스게이트 (356680) 7,720 0 0 7,760 7,860 7,640 103,660 804,279,350
티엘비 (356860) 26,450 150 .57 27,350 28,600 26,350 507,673 13,832,426,550
싸이버원 (356890) 3,320 -100 -2.92 3,450 3,450 3,285 104,947 350,511,039
에이치피오 (357230) 2,495 5 .2 2,545 2,545 2,455 20,907 52,189,955
석경에이티 (357550) 56,200 -1300 -2.26 57,600 58,300 55,600 10,854 612,875,400
아모센스 (357580) 6,510 -190 -2.84 6,700 6,780 6,510 19,977 131,731,775
솔브레인 (357780) 205,500 -3000 -1.44 208,500 211,000 203,500 18,257 3,761,760,250
SKAI (357880) 2,280 10 .44 2,280 2,305 2,250 436,007 991,477,659
지아이이노베이션 (358570) 20,600 -300 -1.44 20,600 21,550 20,450 515,804 10,760,254,625
씨엔알리서치 (359090) 1,047 -4 -.38 1,050 1,059 1,035 115,775 120,894,337
탑머티리얼 (360070) 25,000 -100 -.4 25,000 25,800 24,400 68,253 1,709,139,325
코셈 (360350) 8,630 100 1.17 8,470 8,680 8,470 12,104 104,340,190
제노코 (361390) 17,010 -510 -2.91 17,550 17,740 17,000 36,895 637,265,750
알비더블유 (361570) 2,125 -65 -2.97 2,190 2,205 2,100 41,514 88,736,867
삼영에스앤씨 (361670) 4,260 -40 -.93 4,255 4,365 4,210 10,996 46,572,140
청담글로벌 (362320) 9,320 -940 -9.16 10,160 10,160 9,220 1,253,501 11,918,281,565
드림인사이트 (362990) 2,200 45 2.09 2,155 2,200 2,110 75,752 163,071,023
진시스템 (363250) 5,970 40 .67 5,930 6,010 5,820 29,497 173,274,270
모비데이즈 (363260) 1,714 -59 -3.33 1,758 1,787 1,714 235,742 410,600,137
에이아이코리아 (364950) 8,220 -70 -.84 8,370 8,500 8,220 91,074 760,699,040
큐라클 (365270) 5,070 60 1.2 5,200 5,230 5,030 88,565 453,951,430
에스와이스틸텍 (365330) 4,700 -65 -1.36 4,740 4,810 4,690 148,798 704,569,685
성일하이텍 (365340) 39,350 1350 3.55 38,100 39,900 38,050 70,123 2,738,479,475
하이딥 (365590) 522 -2 -.38 524 530 516 143,254 74,991,084
브이씨 (365900) 3,440 -105 -2.96 3,510 3,545 3,410 3,211 11,166,490
공구우먼 (366030) 4,355 -65 -1.47 4,410 4,450 4,325 85,624 373,849,138
플래티어 (367000) 4,585 100 2.23 4,490 4,595 4,465 5,496 24,868,830
아이씨에이치 (368600) 2,700 0 0 2,720 2,760 2,670 21,677 58,523,030
파이버프로 (368770) 6,100 -40 -.65 6,200 6,200 6,090 48,205 295,833,550
오에스피 (368970) 2,715 -40 -1.45 2,755 2,815 2,705 26,074 71,177,572
블리츠웨이엔터테인먼트 (369370) 1,427 -23 -1.59 1,450 1,451 1,427 10,204 14,728,813
퓨런티어 (370090) 14,600 -140 -.95 14,830 14,930 14,600 39,738 586,929,890
풍원정밀 (371950) 11,780 -470 -3.84 12,220 12,530 11,780 43,407 523,085,965
윤성에프앤씨 (372170) 31,950 300 .95 31,650 32,400 31,450 24,684 788,894,750
큐로셀 (372320) 36,100 -200 -.55 36,100 37,200 35,800 75,443 2,754,077,850
아이티아이즈 (372800) 6,590 -130 -1.93 6,620 6,700 6,350 18,999 122,718,770
엑셀세라퓨틱스 (373110) 3,265 -5 -.15 3,255 3,320 3,195 54,433 176,340,268
데이원컴퍼니 (373160) 6,170 -40 -.64 6,160 6,380 6,160 26,977 168,199,030
엠아이큐브솔루션 (373170) 8,130 -50 -.61 8,180 8,270 8,030 10,372 84,117,615
엑스플러스 (373200) 648 -17 -2.56 660 666 643 435,071 281,987,589
피코그램 (376180) 3,330 -60 -1.77 3,390 3,540 3,325 898,197 3,076,432,111
에이치이엠파마 (376270) 19,020 -10 -.05 18,880 19,200 18,880 13,908 264,208,320
씨유테크 (376290) 3,400 -30 -.87 3,445 3,445 3,390 4,758 16,192,513
디어유 (376300) 50,400 -500 -.98 52,000 53,400 49,800 318,429 16,282,176,075
로킷헬스케어 (376900) 16,080 110 .69 15,930 16,380 15,840 198,007 3,190,599,295
노을 (376930) 1,946 -74 -3.66 2,020 2,035 1,940 583,399 1,154,534,145
원티드랩 (376980) 4,645 -45 -.96 4,690 4,710 4,615 51,180 237,956,889
비트맥스 (377030) 4,400 -30 -.68 4,395 4,520 4,335 487,178 2,143,941,901
프롬바이오 (377220) 1,950 -42 -2.11 1,992 2,010 1,950 137,142 270,457,665
이지트로닉스 (377330) 4,660 15 .32 4,600 4,740 4,550 13,591 62,783,213
리파인 (377450) 18,450 -150 -.81 18,420 18,590 17,910 172,435 3,125,393,160
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 19,500 -600 -2.99 20,450 20,450 19,450 97,033 1,913,127,115
필에너지 (378340) 13,150 410 3.22 12,600 14,350 12,600 628,077 8,498,426,925
샤페론 (378800) 2,830 -55 -1.91 2,885 2,925 2,825 324,439 928,813,888
옵티코어 (380540) 1,945 16 .83 2,400 2,400 1,790 3,585,524 7,161,192,746
제닉스 (381620) 7,370 -100 -1.34 7,470 7,620 7,330 18,570 138,410,400
온코크로스 (382150) 9,980 -200 -1.96 10,100 10,260 9,900 109,941 1,102,015,930
지아이텍 (382480) 2,110 -5 -.24 2,095 2,130 2,070 68,288 143,183,055
지앤비에스 에코 (382800) 3,575 -65 -1.79 3,645 3,800 3,560 134,489 487,806,810
원준 (382840) 9,490 60 .64 9,430 9,700 9,410 52,265 497,055,020
범한퓨얼셀 (382900) 17,680 -320 -1.78 17,990 18,180 17,600 62,244 1,107,768,185
에코프로에이치엔 (383310) 25,650 50 .2 25,650 26,200 25,550 47,897 1,237,146,250
디티앤씨알오 (383930) 3,600 -245 -6.37 3,815 3,880 3,480 263,313 955,488,514
코어라인소프트 (384470) 5,280 20 .38 5,250 5,330 5,180 100,164 526,168,600
파인메딕스 (387570) 7,680 40 .52 7,640 7,910 7,560 74,977 580,092,810
지투파워 (388050) 9,640 510 5.59 9,300 9,760 9,250 603,764 5,785,727,300
지에프씨생명과학 (388610) 20,400 50 .25 20,450 20,950 20,300 140,639 2,883,032,425
유일로보틱스 (388720) 71,500 -900 -1.24 72,000 73,300 71,400 26,229 1,887,351,300
라이콤 (388790) 2,455 -15 -.61 2,495 2,495 2,435 49,422 121,029,750
파로스아이바이오 (388870) 6,040 -140 -2.27 6,180 6,240 6,020 40,578 247,511,430
자람테크놀로지 (389020) 43,650 -5700 -11.55 48,600 48,600 42,000 174,837 7,717,425,950
지니너스 (389030) 1,911 -85 -4.26 1,996 2,000 1,900 359,797 697,394,313
포바이포 (389140) 15,150 -790 -4.96 16,300 16,380 15,090 595,499 9,225,335,575
대명에너지 (389260) 26,250 700 2.74 25,750 26,350 25,450 80,077 2,073,712,750
인벤티지랩 (389470) 34,450 -750 -2.13 35,200 35,200 33,950 144,195 4,961,129,150
에스비비테크 (389500) 20,150 -150 -.74 20,700 20,700 19,980 14,189 285,745,390
넥스트바이오메디컬 (389650) 53,000 300 .57 52,000 56,200 51,800 291,146 15,594,999,300
유디엠텍 (389680) 619 -5 -.8 625 629 619 243,770 151,681,708
코닉오토메이션 (391710) 1,555 -27 -1.71 1,582 1,594 1,551 155,646 243,258,155
토마토시스템 (393210) 6,700 -90 -1.33 6,790 6,850 6,700 113,460 764,669,745
더블유씨피 (393890) 7,690 140 1.85 7,550 7,830 7,470 296,431 2,266,944,165
대진첨단소재 (393970) 9,460 340 3.73 9,300 10,220 9,250 1,467,464 14,304,708,250
오픈엣지테크놀로지 (394280) 12,390 -170 -1.35 12,730 12,830 12,390 44,648 558,736,080
쓰리빌리언 (394800) 7,070 -50 -.7 7,120 7,240 6,950 267,453 1,891,976,770
넥스트칩 (396270) 5,800 160 2.84 5,770 5,930 5,650 91,821 529,783,720
세아메카닉스 (396300) 3,750 -10 -.27 3,795 3,890 3,705 1,966,418 7,447,470,850
워트 (396470) 7,860 290 3.83 7,670 8,000 7,530 172,085 1,348,281,310
에이프릴바이오 (397030) 22,550 50 .22 22,800 23,300 22,450 266,419 6,090,763,275
에스지헬스케어 (398120) 3,210 -100 -3.02 3,310 3,345 3,210 43,987 142,874,430
가온칩스 (399720) 42,800 -1000 -2.28 44,350 44,400 42,800 35,523 1,539,468,400
코난테크놀로지 (402030) 31,900 -1700 -5.06 33,950 33,950 31,750 117,562 3,795,044,525
그린리소스 (402490) 13,350 -80 -.6 13,510 13,650 13,300 15,602 209,293,885
우듬지팜 (403490) 1,790 -13 -.72 1,803 1,815 1,760 460,116 820,215,458
HPSP (403870) 24,850 -200 -.8 25,300 25,500 24,850 236,448 5,914,663,400
플라즈맵 (405000) 8,350 170 2.08 8,160 8,600 8,100 4,046 34,104,610
큐알티 (405100) 12,950 -70 -.54 13,030 13,190 12,900 22,987 299,090,245
나라셀라 (405920) 2,925 5 .17 2,930 2,935 2,840 91,626 264,720,755
뷰티스킨 (406820) 12,600 -190 -1.49 12,780 12,780 12,530 5,068 63,681,560
꿈비 (407400) 7,180 -70 -.97 7,320 7,360 7,120 53,810 388,690,915
스튜디오미르 (408900) 4,620 -190 -3.95 4,760 4,830 4,485 2,234,475 10,324,631,215
메쎄이상 (408920) 2,550 35 1.39 2,515 2,605 2,500 76,482 195,345,615
샌즈랩 (411080) 9,510 -320 -3.26 9,990 9,990 9,480 474,260 4,594,774,350
레이저쎌 (412350) 3,205 -65 -1.99 3,240 3,320 3,205 14,465 46,961,214
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,450 210 2.9 7,240 8,740 7,200 2,519,081 20,070,557,280
씨피시스템 (413630) 1,512 48 3.28 1,464 1,593 1,441 1,996,637 3,066,261,128
비아이매트릭스 (413640) 16,110 -450 -2.72 16,560 16,670 16,090 75,705 1,230,641,620
스튜디오삼익 (415380) 8,760 -60 -.68 8,900 8,900 8,710 7,207 63,311,235
신성에스티 (416180) 51,800 6050 13.22 46,400 52,500 45,300 603,075 30,513,072,975
나노팀 (417010) 5,360 50 .94 5,270 5,500 5,270 19,921 107,806,360
핑거스토리 (417180) 2,515 -50 -1.95 2,560 2,600 2,515 143,305 365,147,985
LS머트리얼즈 (417200) 11,220 240 2.19 11,280 11,410 11,090 241,657 2,707,289,195
제이아이테크 (417500) 3,285 -25 -.76 3,335 3,345 3,235 60,196 198,569,710
트루엔 (417790) 9,280 -160 -1.69 9,440 9,440 9,260 38,915 362,733,410
저스템 (417840) 10,250 20 .2 10,230 10,430 10,130 61,893 635,398,315
오브젠 (417860) 17,300 -510 -2.86 17,810 17,970 17,300 18,202 319,328,030
모델솔루션 (417970) 11,000 -270 -2.4 11,280 11,440 10,970 17,705 195,648,840
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 4,720 -65 -1.36 4,800 4,965 4,710 273,619 1,315,682,498
KT밀리의서재 (418470) 17,470 -330 -1.85 17,800 18,060 17,250 44,945 791,749,515
제이오 (418550) 8,960 250 2.87 8,730 9,350 8,680 192,114 1,724,674,080
E8 (418620) 4,085 45 1.11 4,045 4,235 4,045 63,808 263,010,416
삼기에너지솔루션즈 (419050) 1,809 -31 -1.68 1,826 1,835 1,796 263,533 477,690,092
엔젯 (419080) 6,960 -70 -1 7,010 7,170 6,900 30,575 213,300,340
산돌 (419120) 15,420 700 4.76 14,770 15,420 14,770 273,463 4,170,074,090
SAMG엔터 (419530) 71,700 -1000 -1.38 72,700 73,500 70,900 122,242 8,810,860,300
비스토스 (419540) 1,427 -23 -1.59 1,457 1,457 1,416 63,433 90,796,077
제이투케이바이오 (420570) 10,090 -500 -4.72 10,600 10,780 10,090 62,670 646,083,205
기가비스 (420770) 24,800 -50 -.2 24,850 25,200 24,750 10,856 271,030,550
벨로크 (424760) 906 -28 -3 934 936 900 50,750 46,211,188
이뮨온시아 (424870) 5,640 -100 -1.74 5,780 5,870 5,640 555,760 3,197,934,410
스마트레이더시스템 (424960) 7,930 -80 -1 8,040 8,100 7,920 45,050 358,799,230
마이크로투나노 (424980) 8,000 200 2.56 7,800 8,250 7,800 20,213 162,614,040
티이엠씨 (425040) 6,680 -140 -2.05 6,850 6,950 6,670 44,967 304,253,110
티에프이 (425420) 31,500 -250 -.79 31,900 33,200 31,350 81,841 2,647,463,100
시지트로닉스 (429270) 6,050 -50 -.82 6,100 6,150 6,000 27,892 168,084,290
신영스팩8호 (430220) 2,230 0 0 2,230 2,255 2,210 76,056 169,301,100
한싹 (430690) 5,310 -140 -2.57 5,460 5,490 5,310 74,859 403,707,840
케이쓰리아이 (431190) 4,915 -125 -2.48 5,020 5,080 4,910 44,163 219,198,660
와이랩 (432430) 5,290 -50 -.94 5,360 5,420 5,290 32,254 172,906,500
케이엔에스 (432470) 10,820 -50 -.46 10,870 10,960 10,780 11,842 128,730,960
퀄리타스반도체 (432720) 13,920 0 0 14,290 14,320 13,910 41,193 577,755,080
엠에프씨 (432980) 4,010 15 .38 3,960 4,020 3,940 12,469 49,407,665
모니터랩 (434480) 4,145 -60 -1.43 4,210 4,240 4,140 94,477 394,325,173
에르코스 (435570) 17,790 90 .51 17,800 18,180 17,320 60,049 1,072,958,160
삼현 (437730) 12,290 -50 -.41 12,340 12,410 12,100 85,295 1,040,875,625
버넥트 (438700) 4,305 -145 -3.26 4,455 4,520 4,305 87,154 381,362,592
마녀공장 (439090) 17,890 -320 -1.76 18,260 18,270 17,880 96,254 1,735,879,290
블루엠텍 (439580) 5,260 190 3.75 5,200 5,480 5,190 3,252,180 17,468,043,615
파두 (440110) 12,610 250 2.02 12,450 12,840 12,400 94,569 1,199,399,280
HB인베스트먼트 (440290) 2,195 -10 -.45 2,205 2,255 2,140 138,468 300,778,310
오픈놀 (440320) 5,270 10 .19 5,250 5,320 5,220 25,382 133,549,010
파인엠텍 (441270) 10,550 -670 -5.97 11,220 11,380 10,500 2,241,230 24,354,690,470
IBKS제21호스팩 (442770) 2,255 -40 -1.74 2,285 2,285 2,255 44,362 100,685,500
미래에셋드림스팩1호 (442900) 10,350 0 0 10,340 10,350 10,340 906 9,369,655
레뷰코퍼레이션 (443250) 12,100 -100 -.82 12,190 12,210 11,840 28,219 338,675,400
에스피소프트 (443670) 6,460 -130 -1.97 6,660 6,660 6,440 50,398 327,023,650
심플랫폼 (444530) 11,900 -300 -2.46 12,100 12,350 11,830 111,231 1,333,193,200
유안타제11호스팩 (444920) 2,045 0 0 2,040 2,045 2,035 724 1,477,210
에이직랜드 (445090) 30,200 -350 -1.15 30,650 31,050 30,200 27,706 847,682,500
퓨릿 (445180) 6,250 -150 -2.34 6,400 6,410 6,220 22,179 139,800,275
비엔케이제1호스팩 (445360) 2,135 10 .47 2,130 2,135 2,130 44,529 94,964,270
큐리옥스바이오시스템즈 (445680) 39,100 0 0 40,000 41,300 38,500 152,157 6,068,380,650
신영스팩9호 (445970) 2,125 0 0 2,125 2,130 2,125 174,605 371,876,775
유안타제12호스팩 (446150) 2,305 0 0 0 0 0 0 0
미래에셋비전스팩2호 (446190) 2,900 -10 -.34 2,895 2,910 2,850 24,974 71,947,194
메가터치 (446540) 4,300 -15 -.35 4,315 4,490 4,250 311,789 1,353,091,057
하나26호스팩 (446750) 2,100 0 0 2,085 2,100 2,085 840 1,754,405
키움제8호스팩 (446840) 2,175 15 .69 2,185 2,215 2,155 45,790 100,321,180
에코아이 (448280) 13,810 120 .88 13,750 14,050 13,460 78,796 1,083,915,740
하나27호스팩 (448370) 2,085 -5 -.24 2,095 2,095 2,085 1,124 2,348,620
코츠테크놀로지 (448710) 24,850 -1200 -4.61 26,250 26,400 24,850 81,489 2,066,438,775
삼성스팩8호 (448740) 10,450 0 0 10,450 10,450 10,440 1,218 12,716,310
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 12,500 -520 -3.99 13,050 13,080 12,490 203,840 2,580,975,020
유안타제13호스팩 (449020) 2,090 5 .24 2,080 2,090 2,080 21,832 45,479,485
하이제8호스팩 (450050) 2,065 5 .24 2,065 2,065 2,060 1,692 3,486,565
하스 (450330) 7,990 -10 -.13 8,000 8,100 7,950 14,248 113,968,040
인스웨이브 (450520) 4,075 -55 -1.33 4,110 4,175 4,075 56,823 232,690,315
유안타제14호스팩 (450940) 2,065 0 0 2,055 2,065 2,055 611 1,256,005
아스테라시스 (450950) 10,740 140 1.32 10,650 11,230 10,650 117,063 1,279,781,995
아이엠티 (451220) 9,840 -180 -1.8 10,060 10,090 9,830 45,683 453,899,775
삐아 (451250) 11,660 -110 -.93 11,870 11,870 11,660 26,013 305,297,990
엔에이치스팩29호 (451700) 2,065 0 0 2,065 2,065 2,060 1,145 2,361,409
컨텍 (451760) 8,930 -110 -1.22 9,030 9,040 8,900 27,955 249,934,480
제이엔비 (452160) 5,700 -150 -2.56 5,840 5,890 5,660 69,306 398,270,110
한빛레이저 (452190) 4,795 -5 -.1 4,810 4,865 4,795 56,309 271,109,878
민테크 (452200) 3,775 -45 -1.18 3,845 3,845 3,770 47,703 180,804,244
한선엔지니어링 (452280) 6,860 90 1.33 6,810 6,950 6,760 50,336 343,771,450
캡스톤파트너스 (452300) 3,180 -115 -3.49 3,280 3,340 3,145 172,691 554,304,953
이닉스 (452400) 11,830 610 5.44 11,240 13,790 11,240 7,389,172 96,148,801,450
사피엔반도체 (452430) 29,450 -1600 -5.15 31,500 31,500 29,150 91,798 2,763,955,925
피아이이 (452450) 9,140 -120 -1.3 9,270 9,520 9,120 332,867 3,096,962,515
상상인제4호스팩 (452670) 2,030 0 0 2,030 2,035 2,030 2,855 5,796,325
신한제11호스팩 (452980) 2,030 5 .25 2,027 2,030 2,025 2,420 4,901,795
그리드위즈 (453450) 21,950 1550 7.6 20,850 22,350 20,550 136,198 2,934,817,175
에이에스텍 (453860) 16,550 -410 -2.42 16,910 17,100 16,460 51,925 866,298,555
하나29호스팩 (454640) 2,080 0 0 2,080 2,080 2,075 4,278 8,894,980
하나28호스팩 (454750) 2,475 15 .61 2,480 2,490 2,445 68,728 169,934,056
케이지에이 (455180) 5,960 80 1.36 5,930 6,450 5,810 2,911,828 17,947,485,585
KB제25호스팩 (455250) 2,145 5 .23 2,145 2,145 2,140 5,075 10,877,455
한화플러스제4호스팩 (455310) 2,050 5 .24 2,040 2,050 2,040 197 402,440
엔젤로보틱스 (455900) 23,300 -50 -.21 23,400 23,600 23,050 47,936 1,112,825,300
에스케이증권제9호스팩 (455910) 2,065 5 .24 2,060 2,065 2,060 580 1,194,990
아이씨티케이 (456010) 12,670 -220 -1.71 13,010 13,120 12,650 127,182 1,624,726,395
이엔셀 (456070) 11,820 150 1.29 12,460 13,490 11,800 398,141 4,989,986,605
교보14호스팩 (456490) 2,160 0 0 2,160 2,160 2,155 1,165 2,513,227
한켐 (457370) 9,120 370 4.23 8,760 9,200 8,760 79,537 720,821,030
우진엔텍 (457550) 26,400 450 1.73 26,700 27,150 26,350 128,410 3,434,767,625
벡트 (457600) 3,185 -40 -1.24 3,225 3,240 3,150 38,525 122,945,225
대신밸런스제16호스팩 (457630) 2,150 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,090 0 0 2,080 2,090 2,070 10,215 21,265,380
한국제12호스팩 (458610) 2,140 0 0 2,140 2,140 2,120 7,841 16,662,560
성우 (458650) 13,680 260 1.94 13,400 13,910 13,350 155,741 2,138,058,510
씨어스테크놀로지 (458870) 33,100 -1400 -4.06 34,550 35,100 32,800 211,445 7,125,279,775
위츠 (459100) 6,880 -120 -1.71 7,050 7,090 6,870 56,634 393,973,900
나우로보틱스 (459510) 18,230 -260 -1.41 18,400 18,600 18,110 53,186 974,125,590
아이빔테크놀로지 (460470) 3,300 -5 -.15 3,280 3,335 3,280 48,555 160,807,218
에스엠씨지 (460870) 8,120 -280 -3.33 8,400 8,400 8,040 319,280 2,608,568,495
현대힘스 (460930) 18,830 -320 -1.67 19,100 19,290 18,830 308,190 5,862,732,020
피앤에스로보틱스 (460940) 13,360 -70 -.52 13,540 13,600 13,200 37,519 500,979,450
아이엠비디엑스 (461030) 8,340 -70 -.83 8,370 8,480 8,270 18,521 154,134,030
아이스크림미디어 (461300) 20,600 800 4.04 19,600 20,700 19,600 32,017 643,878,840
에이치엠씨제6호스팩 (462020) 2,040 0 0 2,035 2,040 2,035 1,397 2,843,505
뉴키즈온 (462310) 10,230 40 .39 10,160 11,100 10,160 980,512 10,368,713,130
이노스페이스 (462350) 17,270 -100 -.58 17,230 17,620 17,230 7,657 133,326,270
라메디텍 (462510) 7,050 -180 -2.49 7,180 7,300 7,050 23,608 167,650,510
더즌 (462860) 5,280 -140 -2.58 5,480 5,760 5,270 5,071,192 28,268,949,010
아이지넷 (462980) 2,865 -35 -1.21 2,910 2,925 2,865 54,659 157,845,744
뉴엔AI (463020) 37,350 -800 -2.1 38,750 40,100 37,250 525,300 20,220,881,075
모티브링크 (463480) 10,400 230 2.26 10,810 11,350 10,330 2,136,317 23,141,162,620
에스오에스랩 (464080) 10,460 -160 -1.51 10,510 10,640 10,400 167,921 1,762,746,760
티디에스팜 (464280) 10,780 -150 -1.37 10,860 11,180 10,730 19,374 211,301,560
한국제13호스팩 (464440) 2,125 5 .24 2,120 2,130 2,100 1,484 3,148,820
아이언디바이스 (464500) 3,220 70 2.22 3,190 3,260 3,165 102,945 330,900,640
닷밀 (464580) 2,660 -5 -.19 2,665 2,700 2,635 69,740 184,672,615
KB제27호스팩 (464680) 2,030 5 .25 2,025 2,030 2,025 2,830 5,733,310
교보15호스팩 (465320) 2,240 15 .67 2,225 2,250 2,215 65,022 145,547,540
인스피언 (465480) 6,570 -120 -1.79 6,640 6,730 6,560 33,630 222,236,350
클로봇 (466100) 19,050 -450 -2.31 19,650 19,680 19,050 339,254 6,549,047,165
사이냅소프트 (466410) 14,640 440 3.1 14,180 14,790 14,150 72,722 1,051,632,310
엔에이치스팩30호 (466910) 2,035 5 .25 2,030 2,035 2,030 4,355 8,841,170
IBKS제23호스팩 (467930) 2,200 5 .23 2,200 2,200 2,190 2,466 5,422,250
유진스팩10호 (468760) 2,140 0 0 2,130 2,140 2,130 137 292,120
IBKS제24호스팩 (469480) 2,145 0 0 2,140 2,150 2,135 2,329 4,995,620
아이비젼웍스 (469750) 1,096 -38 -3.35 1,130 1,225 1,069 6,192,269 7,128,533,608
하나30호스팩 (469880) 2,030 -5 -.25 2,035 2,035 2,030 1,342 2,725,710
하나31호스팩 (469900) 2,040 0 0 2,035 2,040 2,035 720 1,465,655
대신밸런스제17호스팩 (471050) 2,175 5 .23 2,170 2,175 2,160 1,776 3,852,325
셀로맥스사이언스 (471820) 5,930 120 2.07 5,840 6,100 5,800 29,974 178,453,680
신영스팩10호 (472220) 2,185 0 0 2,175 2,190 2,175 1,646 3,599,595
에스케이증권제11호스팩 (472230) 2,030 -5 -.25 2,035 2,035 2,030 1,539 3,127,175
폰드그룹 (472850) 10,220 20 .2 10,340 10,420 9,950 171,568 1,744,954,955
에스케이증권제12호스팩 (473000) 2,035 -10 -.49 2,040 2,050 2,030 12,551 25,677,600
유안타제15호스팩 (473050) 2,005 0 0 2,005 2,010 2,005 501 1,004,730
비엔케이제2호스팩 (473370) 2,010 5 .25 2,015 2,015 2,005 378 759,175
에스케이증권제13호스팩 (473950) 2,035 5 .25 2,035 2,040 2,035 4,688 9,540,985
노머스 (473980) 29,650 -1800 -5.72 31,650 31,650 29,200 194,205 5,854,876,400
루미르 (474170) 7,240 -40 -.55 7,290 7,420 7,240 45,077 329,049,010
유안타제16호스팩 (474490) 2,010 -5 -.25 2,010 2,015 2,010 4,015 8,071,555
RF시스템즈 (474610) 4,245 -35 -.82 4,280 4,310 4,245 56,824 242,824,494
링크솔루션 (474650) 22,350 -800 -3.46 23,000 23,800 22,350 96,317 2,213,613,950
신한제12호스팩 (474660) 2,080 10 .48 2,070 2,080 2,070 5,926 12,313,150
신한제13호스팩 (474930) 2,125 0 0 2,130 2,145 2,110 97 206,050
하나32호스팩 (475240) 2,110 -5 -.24 2,115 2,115 2,100 12,693 26,744,815
하나33호스팩 (475250) 2,125 -5 -.23 2,115 2,125 2,110 33 69,960
씨메스 (475400) 21,700 -450 -2.03 22,450 22,500 21,650 78,828 1,726,663,100
키스트론 (475430) 5,780 -210 -3.51 6,000 6,040 5,780 150,825 886,107,170
미트박스 (475460) 16,000 1220 8.25 14,750 17,260 14,500 5,934,450 96,831,730,760
에이럭스 (475580) 10,870 -30 -.28 11,050 11,160 10,850 111,454 1,222,737,535
에스켐 (475660) 5,210 120 2.36 5,090 5,210 5,070 34,230 175,147,280
오름테라퓨틱 (475830) 22,950 -100 -.43 22,850 23,700 22,800 172,679 3,995,188,825
토모큐브 (475960) 23,050 250 1.1 23,100 23,450 22,800 102,749 2,366,668,450
오가노이드사이언스 (476040) 34,200 -3050 -8.19 36,850 37,150 33,350 324,384 11,439,248,325
온코닉테라퓨틱스 (476060) 26,250 300 1.16 26,250 26,400 25,750 175,805 4,580,783,400
M83 (476080) 13,630 -400 -2.85 14,030 14,100 13,500 72,393 994,358,065
에이치엠씨제7호스팩 (477340) 1,997 1 .05 2,000 2,000 1,996 3,026 6,042,582
미래에셋비전스팩4호 (477380) 2,035 -5 -.25 2,040 2,040 2,035 2,159 4,399,535
미래에셋비전스팩5호 (477470) 2,085 -5 -.24 2,080 2,090 2,080 6,003 12,504,285
DB금융스팩12호 (477760) 2,100 0 0 2,100 2,100 2,095 3,950 8,275,630
이베스트스팩6호 (478110) 2,010 5 .25 2,010 2,015 2,005 19,527 39,187,860
KB제29호스팩 (478390) 2,075 5 .24 2,080 2,080 2,065 844 1,750,758
미래에셋비전스팩6호 (478440) 2,035 5 .25 2,030 2,035 2,025 2,318 4,706,280
블랙야크아이앤씨 (478560) 3,305 -95 -2.79 3,400 3,435 3,305 92,663 309,982,050
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,075 5 .24 2,075 2,085 2,065 3,231 6,702,585
위너스 (479960) 14,090 80 .57 14,010 14,310 14,010 11,377 161,131,340
에이유브랜즈 (481070) 24,300 400 1.67 23,550 25,750 23,400 177,970 4,416,018,275
엔에이치스팩31호 (481890) 2,035 -5 -.25 2,035 2,040 2,035 6,615 13,462,075
교보16호스팩 (482520) 2,040 -5 -.24 2,045 2,055 2,040 15,111 30,947,050
삼양엔씨켐 (482630) 17,090 -60 -.35 17,340 17,390 17,030 23,665 405,972,470
미래에셋비전스팩7호 (482680) 2,010 5 .25 2,005 2,010 2,005 8,227 16,495,435
대신밸런스제19호스팩 (482690) 2,105 0 0 2,105 2,105 2,100 8,524 17,914,263
도우인시스 (484120) 42,000 -2350 -5.3 46,350 46,750 40,100 1,830,126 78,380,686,650
하나34호스팩 (484130) 2,090 10 .48 2,080 2,090 2,080 6,271 13,043,920
티엑스알로보틱스 (484810) 13,370 -280 -2.05 13,610 13,740 13,320 47,108 635,128,515
KB제30호스팩 (486630) 2,065 -5 -.24 2,065 2,070 2,065 3,466 7,157,625
신한제14호스팩 (487360) 2,040 0 0 2,050 2,050 2,035 6,129 12,492,130
키움제10호스팩 (487720) 2,090 -5 -.24 2,070 2,095 2,070 4,379 9,161,475
신한제15호스팩 (487830) 2,040 -10 -.49 2,035 2,050 2,030 6,632 13,499,278
유진스팩11호 (488060) 2,025 0 0 2,025 2,025 2,020 4,281 8,655,130
교보17호스팩 (489210) 2,050 5 .24 2,050 2,065 2,045 14,879 30,563,250
바이오비쥬 (489460) 20,600 -150 -.72 20,800 21,200 20,300 162,480 3,377,298,950
키움제11호스팩 (489480) 2,065 -5 -.24 2,070 2,070 2,060 2,163 4,456,350
엘케이켐 (489500) 18,750 -140 -.74 18,890 19,250 18,750 19,879 375,162,710
디비금융제13호스팩 (489730) 2,040 -5 -.24 2,035 2,040 2,030 1,190 2,421,070
KB제31호스팩 (492220) 2,015 -5 -.25 2,015 2,035 2,015 63,124 127,917,775
유안타제17호스팩 (493790) 2,010 5 .25 2,005 2,015 1,992 35,167 70,661,932
신한제16호스팩 (496070) 2,015 -5 -.25 2,020 2,020 2,010 36,349 73,297,615
한화플러스제5호스팩 (498390) 1,997 -3 -.15 2,000 2,000 1,995 11,751 23,485,558
글로벌에스엠 (900070) 507 25 5.19 485 520 483 728,638 366,749,445
애머릿지 (900100) 995 -7 -.7 1,002 1,009 994 131,634 131,356,861
이스트아시아홀딩스 (900110) 92 0 0 91 94 90 23,866,481 2,191,365,794
씨엑스아이 (900120) 76 0 0 0 0 0 0 0
크리스탈신소재 (900250) 897 -10 -1.1 907 912 895 709,161 638,064,636
로스웰 (900260) 1,120 106 10.45 1,021 1,158 1,002 4,606,907 5,124,638,087
헝셩그룹 (900270) 241 -4 -1.63 244 246 241 2,699,888 656,021,455
GRT (900290) 3,125 -185 -5.59 3,260 3,265 3,070 589,592 1,857,458,922
오가닉티코스메틱 (900300) 553 -3 -.54 557 560 542 805,859 443,047,124
컬러레이 (900310) 775 2 .26 773 777 768 71,595 55,296,250
윙입푸드 (900340) 1,190 -25 -2.06 1,215 1,220 1,190 195,224 235,669,792
엑세스바이오 (950130) 5,210 -10 -.19 5,200 5,300 5,120 148,203 767,943,605
잉글우드랩 (950140) 13,150 -320 -2.38 13,640 13,640 12,980 177,098 2,344,971,260
코오롱티슈진 (950160) 41,550 -450 -1.07 42,200 43,300 41,500 204,949 8,645,342,475
JTC (950170) 7,460 110 1.5 7,380 7,520 7,090 386,715 2,856,990,945
고스트스튜디오 (950190) 9,970 -10 -.1 10,120 10,280 9,970 35,530 357,632,350
소마젠 (950200) 3,835 -80 -2.04 3,930 4,000 3,835 35,443 137,462,290
네오이뮨텍 (950220) 1,285 -50 -3.75 1,334 1,345 1,270 1,525,857 1,978,559,315

Leave a Comment