KOSDAQ 20250123

KOSDAQ 일별 조회 데이터 [1785] (2025-01-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 173,000 2300 1.35 169,700 176,000 167,500 420,755 72,374,057,400
중앙에너비스 (000440) 15,560 -260 -1.64 15,720 15,790 15,400 20,358 316,702,860
신라섬유 (001000) 929 -15 -1.59 943 960 925 37,106 34,590,677
안국약품 (001540) 6,470 -130 -1.97 6,600 6,600 6,410 25,039 162,191,870
무림SP (001810) 1,495 -12 -.8 1,500 1,515 1,488 13,817 20,673,477
이화공영 (001840) 2,770 -100 -3.48 2,910 2,930 2,720 247,164 693,184,645
피에스텍 (002230) 3,930 -5 -.13 3,945 3,945 3,910 10,758 42,227,945
삼일기업공사 (002290) 3,800 -55 -1.43 3,950 3,950 3,800 82,416 318,616,315
한탑 (002680) 700 -9 -1.27 717 725 698 57,984 41,122,214
신신제약 (002800) 5,350 -100 -1.83 5,480 5,500 5,350 52,396 283,896,840
선광 (003100) 15,570 60 .39 15,510 15,610 15,480 13,782 214,493,980
대주산업 (003310) 1,429 -29 -1.99 1,468 1,468 1,429 77,259 111,468,554
하림지주 (003380) 5,450 -90 -1.62 5,510 5,530 5,410 114,326 623,904,920
에이스침대 (003800) 24,750 -150 -.6 25,150 25,150 24,750 286 7,119,000
한국가구 (004590) 4,000 -30 -.74 4,040 4,065 3,990 10,979 44,279,255
창해에탄올 (004650) 9,040 -10 -.11 9,050 9,050 8,970 6,982 62,978,230
대륙제관 (004780) 3,820 -40 -1.04 3,895 3,895 3,820 4,866 18,668,300
동국산업 (005160) 4,390 -110 -2.44 4,530 4,530 4,390 136,158 601,780,830
동진쎄미켐 (005290) 22,600 -900 -3.83 23,600 23,650 22,600 443,208 10,167,564,100
푸드웰 (005670) 5,260 -40 -.75 5,290 5,340 5,140 15,860 83,017,570
대원산업 (005710) 5,950 -50 -.83 6,010 6,010 5,930 5,544 32,972,090
한일사료 (005860) 3,570 -85 -2.33 3,670 3,670 3,565 286,943 1,033,502,865
매일홀딩스 (005990) 8,760 -20 -.23 8,790 8,800 8,730 7,265 63,642,060
국영지앤엠 (006050) 1,709 -63 -3.56 1,799 1,799 1,650 1,109,388 1,921,267,691
피제이전자 (006140) 5,240 -20 -.38 5,260 5,420 5,210 11,059 58,341,060
동구바이오제약 (006620) 4,975 -65 -1.29 5,050 5,050 4,960 48,321 241,038,495
서부T&D (006730) 5,590 -60 -1.06 5,650 5,670 5,490 91,470 508,564,630
보성파워텍 (006910) 3,090 -55 -1.75 3,195 3,205 3,070 1,273,839 4,004,112,015
모헨즈 (006920) 3,020 -60 -1.95 3,075 3,120 2,970 19,643 59,278,195
푸른저축은행 (007330) 8,200 -80 -.97 8,260 8,340 8,200 12,132 100,104,570
진양제약 (007370) 6,300 -130 -2.02 6,430 6,450 6,300 165,952 1,053,587,750
네이처셀 (007390) 17,500 -640 -3.53 18,110 18,140 17,280 414,740 7,364,445,630
와이엠 (007530) 2,225 0 0 2,265 2,265 2,215 5,587 12,447,625
대원 (007680) 4,170 -35 -.83 4,195 4,215 4,140 921 3,849,350
대명소노시즌 (007720) 1,286 -35 -2.65 1,359 1,408 1,285 6,180,657 8,355,498,094
한일화학 (007770) 10,670 70 .66 10,550 10,850 10,460 6,220 65,979,610
에스엠코어 (007820) 3,830 -65 -1.67 3,900 3,925 3,825 26,600 102,165,600
원풍물산 (008290) 575 132 29.8 443 575 443 5,436,645 3,020,400,705
원풍 (008370) 4,040 0 0 4,090 4,260 3,995 215,180 887,883,785
부스타 (008470) 3,800 -15 -.39 3,810 3,810 3,790 503 1,909,485
대동기어 (008830) 14,110 -890 -5.93 15,200 15,310 14,070 442,035 6,438,085,430
삼아제약 (009300) 16,690 -160 -.95 16,860 17,280 16,640 11,798 197,570,640
포스코엠텍 (009520) 12,410 -410 -3.2 12,850 12,850 12,410 125,851 1,580,625,390
삼보산업 (009620) 2,300 -20 -.86 2,310 2,440 2,255 173,398 402,587,530
이렘 (009730) 1,169 17 1.48 1,150 1,182 1,127 720,454 836,965,028
엠에스씨 (009780) 5,810 -40 -.68 5,860 5,860 5,700 66,554 382,654,010
대한광통신 (010170) 800 -14 -1.72 808 818 786 271,116 216,728,534
흥국 (010240) 5,150 -50 -.96 5,200 5,230 5,070 16,026 82,006,770
쌍용정보통신 (010280) 629 -11 -1.72 633 640 620 29,695 18,769,764
오리콤 (010470) 6,920 -60 -.86 6,980 7,030 6,910 26,135 182,247,020
경동제약 (011040) 5,920 -40 -.67 5,930 5,980 5,890 29,175 172,913,510
형지I&C (011080) 975 -31 -3.08 1,002 1,056 970 2,843,850 2,876,440,709
유니크 (011320) 3,380 -50 -1.46 3,435 3,435 3,380 21,383 72,558,625
서한 (011370) 786 0 0 796 796 780 72,116 56,620,830
세보엠이씨 (011560) 10,660 0 0 10,740 10,740 10,350 51,662 545,106,130
뉴인텍 (012340) 522 -3 -.57 525 529 517 25,404 13,220,604
원일특강 (012620) 7,290 10 .14 7,280 7,480 7,200 1,441 10,483,110
리드코프 (012700) 3,885 -30 -.77 3,900 3,930 3,885 14,724 57,387,470
신일제약 (012790) 6,650 -70 -1.04 6,710 6,720 6,590 28,027 186,177,800
모베이스전자 (012860) 1,427 -20 -1.38 1,446 1,446 1,427 76,963 110,084,000
하이록코리아 (013030) 28,850 -2100 -6.79 30,550 30,950 28,600 246,942 7,255,959,800
동원개발 (013120) 2,230 5 .22 2,230 2,290 2,215 50,355 112,899,870
아진산업 (013310) 2,660 -30 -1.12 2,700 2,725 2,610 97,948 258,336,655
CBI (013720) 820 6 .74 830 832 810 170,416 139,540,576
스페코 (013810) 3,855 240 6.64 3,625 4,295 3,545 8,472,590 34,213,061,595
아가방컴퍼니 (013990) 5,500 40 .73 5,460 5,520 5,380 269,726 1,470,839,490
메디앙스 (014100) 3,000 -35 -1.15 3,035 3,160 2,930 77,706 235,311,575
원익큐브 (014190) 1,688 117 7.45 1,554 1,724 1,500 3,240,415 5,329,162,193
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,668 -25 -1.48 1,695 1,697 1,668 88,896 149,004,288
고려제약 (014570) 4,830 -10 -.21 4,840 4,850 4,770 3,403 16,336,985
성광벤드 (014620) 29,600 -900 -2.95 30,750 30,850 29,100 588,953 17,511,385,850
오리엔탈정공 (014940) 5,690 -270 -4.53 5,900 6,030 5,680 1,116,919 6,472,615,680
삼륭물산 (014970) 2,975 25 .85 2,930 2,975 2,920 8,154 24,061,425
코콤 (015710) 4,300 -185 -4.12 4,490 4,505 4,300 120,199 526,698,720
성우하이텍 (015750) 5,070 -150 -2.87 5,210 5,210 5,060 243,709 1,244,284,890
리더스코스메틱 (016100) 2,565 -25 -.97 2,630 2,630 2,535 19,309 49,475,770
SGC E&C (016250) 12,910 -240 -1.83 13,150 13,150 12,880 1,981 25,682,770
큐캐피탈 (016600) 271 -3 -1.09 274 277 270 210,834 57,185,005
디모아 (016670) 3,700 -85 -2.25 3,770 3,775 3,700 3,701 13,796,215
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,835 -34 -1.82 1,869 1,895 1,810 222,252 410,241,540
신원종합개발 (017000) 2,765 -15 -.54 2,755 2,830 2,750 34,850 96,311,690
인터엠 (017250) 1,153 24 2.13 1,129 1,164 1,128 46,605 53,587,096
삼현철강 (017480) 4,280 -30 -.7 4,335 4,335 4,280 31,221 134,081,190
세명전기 (017510) 6,160 -220 -3.45 6,310 6,500 6,130 915,836 5,779,680,830
대림제지 (017650) 6,520 0 0 6,520 6,540 6,500 372 2,427,670
한국알콜 (017890) 8,630 -70 -.8 8,690 8,690 8,510 8,605 73,979,380
유니슨 (018000) 798 -22 -2.68 817 830 777 592,686 474,428,769
진로발효 (018120) 17,110 -20 -.12 17,050 17,240 17,000 979 16,760,230
브이티 (018290) 34,400 -2750 -7.4 36,400 36,600 34,350 2,103,810 73,843,481,350
삼목에스폼 (018310) 20,050 50 .25 20,100 20,250 19,810 10,178 203,471,440
우진비앤지 (018620) 922 9 .99 912 930 911 66,688 61,182,160
서울제약 (018680) 3,460 -30 -.86 3,505 3,505 3,435 7,945 27,501,315
바른손 (018700) 1,018 -21 -2.02 1,041 1,041 1,018 44,586 45,559,254
베뉴지 (019010) 2,045 -15 -.73 2,095 2,095 2,030 10,741 21,881,465
와이지-원 (019210) 5,050 10 .2 5,040 5,050 4,995 36,964 185,306,230
일지테크 (019540) 4,000 40 1.01 3,960 4,020 3,850 15,353 60,721,705
SBI인베스트먼트 (019550) 771 -14 -1.78 790 790 766 376,751 290,646,306
플루토스 (019570) 267 7 2.69 260 279 260 368,892 98,639,735
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 690 29 4.39 662 766 662 604,577 427,261,933
서연탑메탈 (019770) 3,485 -40 -1.13 3,525 3,525 3,385 14,093 48,823,015
에너토크 (019990) 5,920 -120 -1.99 6,100 6,110 5,880 67,994 404,437,210
대신정보통신 (020180) 1,060 -15 -1.4 1,075 1,096 1,049 679,286 721,098,023
대동금속 (020400) 6,790 -300 -4.23 7,090 7,190 6,780 12,073 83,296,880
시공테크 (020710) 3,825 45 1.19 3,780 3,850 3,750 39,042 148,566,590
대호특수강 (021040) 952 -23 -2.36 977 977 909 70,463 67,251,409
대호특수강우 (021045) 2,750 -35 -1.26 2,780 2,780 2,740 1,122 3,089,090
에이티넘인베스트 (021080) 2,090 -25 -1.18 2,120 2,125 2,080 161,249 337,221,605
KCC건설 (021320) 3,860 -20 -.52 3,900 3,915 3,765 27,408 104,419,620
한국큐빅 (021650) 2,290 -5 -.22 2,275 2,310 2,265 4,811 11,015,900
메이슨캐피탈 (021880) 267 -2 -.74 272 272 264 121,816 32,273,017
TKG애강 (022220) 951 -13 -1.35 964 969 945 131,986 125,601,470
태광 (023160) 22,850 -650 -2.77 23,200 23,600 22,050 638,345 14,442,176,600
유진기업 (023410) 3,300 -35 -1.05 3,330 3,360 3,300 60,863 201,593,250
제이스코홀딩스 (023440) 1,552 9 .58 1,577 1,578 1,502 160,557 248,007,295
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 8,090 -50 -.61 8,120 8,140 8,030 5,119 41,206,610
한국캐피탈 (023760) 532 -4 -.75 536 538 532 64,004 34,227,453
플레이위드 (023770) 3,300 40 1.23 3,265 3,405 3,265 7,184 23,710,645
동일스틸럭스 (023790) 1,175 -3 -.25 1,188 1,234 1,133 30,258 34,972,665
풍국주정 (023900) 9,180 -40 -.43 9,180 9,400 9,050 13,160 120,381,140
대한약품 (023910) 25,750 -300 -1.15 26,150 26,150 25,650 6,101 157,310,950
흥구석유 (024060) 12,210 -190 -1.53 12,360 12,400 12,190 115,366 1,415,329,430
KB오토시스 (024120) 3,110 -50 -1.58 3,160 3,160 3,100 10,240 31,888,535
한일단조 (024740) 1,968 -28 -1.4 2,005 2,110 1,957 1,669,568 3,349,321,582
유성티엔에스 (024800) 1,887 5 .27 1,885 1,899 1,872 11,864 22,245,865
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 12,800 910 7.65 11,490 13,000 11,310 1,022,214 12,393,951,610
KBI메탈 (024840) 2,270 -60 -2.58 2,320 2,375 2,270 1,679,186 3,884,978,765
HLB이노베이션 (024850) 2,760 -30 -1.08 2,800 2,845 2,735 281,775 780,909,660
케이피에프 (024880) 4,150 -110 -2.58 4,260 4,265 4,070 108,815 450,301,630
경창산업 (024910) 2,000 -10 -.5 2,030 2,030 1,986 114,071 227,920,477
PN풍년 (024940) 8,340 -540 -6.08 8,710 8,780 8,010 858,950 7,226,810,900
삼천리자전거 (024950) 4,120 -80 -1.9 4,200 4,220 4,120 20,919 86,892,290
시노펙스 (025320) 5,910 -210 -3.43 6,140 6,140 5,910 564,757 3,377,970,400
DH오토웨어 (025440) 984 -49 -4.74 1,005 1,020 950 398,766 392,356,453
한국선재 (025550) 4,250 40 .95 4,210 4,430 4,085 1,126,598 4,821,816,980
한국정보통신 (025770) 8,010 20 .25 7,990 8,040 7,810 5,011 39,779,010
신라에스지 (025870) 6,450 460 7.68 5,990 6,700 5,920 133,783 863,766,510
케이씨피드 (025880) 3,365 45 1.36 3,290 3,450 3,050 3,016,707 9,887,842,620
동화기업 (025900) 8,550 -260 -2.95 8,840 8,840 8,490 47,980 410,862,910
동신건설 (025950) 38,950 -550 -1.39 39,400 41,700 38,950 266,067 10,707,959,350
아난티 (025980) 6,040 -140 -2.27 6,180 6,230 6,000 1,728,512 10,552,734,910
제이에스티나 (026040) 2,250 -35 -1.53 2,305 2,305 2,215 45,404 102,187,260
특수건설 (026150) 6,730 -130 -1.9 6,860 6,940 6,640 172,573 1,166,694,760
광진실업 (026910) 1,992 -28 -1.39 2,020 2,020 1,990 1,644 3,296,846
서울전자통신 (027040) 247 -9 -3.52 256 256 245 155,343 38,397,909
코리아나 (027050) 2,380 -55 -2.26 2,445 2,445 2,380 82,014 196,775,845
아주IB투자 (027360) 2,380 -155 -6.11 2,545 2,545 2,360 1,209,284 2,938,390,045
상보 (027580) 1,220 -37 -2.94 1,257 1,257 1,220 321,276 396,691,815
팜스토리 (027710) 1,196 -14 -1.16 1,210 1,212 1,192 202,710 243,008,157
대성창투 (027830) 1,879 -12 -.63 1,908 1,911 1,859 502,626 945,808,704
휴맥스홀딩스 (028080) 3,390 -20 -.59 3,315 3,445 3,180 378,866 1,253,785,785
HLB (028300) 80,400 800 1.01 79,300 80,500 78,700 422,155 33,726,540,300
광무 (029480) 2,230 -60 -2.62 2,285 2,290 2,225 244,865 548,845,780
코엔텍 (029960) 8,880 -30 -.34 8,910 8,940 8,880 7,002 62,294,190
드래곤플라이 (030350) 1,331 16 1.22 1,315 1,343 1,299 79,303 104,471,166
한글과컴퓨터 (030520) 22,250 -650 -2.84 23,300 23,450 22,200 768,238 17,499,667,050
원익홀딩스 (030530) 2,775 -30 -1.07 2,790 2,835 2,740 705,789 1,974,531,810
양지사 (030960) 9,450 110 1.18 9,400 9,690 9,350 106,462 1,008,940,020
아이즈비전 (031310) 2,015 35 1.77 1,980 2,025 1,967 81,816 163,402,660
에스에이엠티 (031330) 2,620 -40 -1.5 2,650 2,655 2,610 148,040 388,798,775
오스템 (031510) 1,190 -28 -2.3 1,238 1,238 1,170 33,636 40,538,855
디에이치엑스컴퍼니 (031860) 1,211 -61 -4.8 1,272 1,315 1,208 53,034 65,685,027
피에스케이홀딩스 (031980) 57,100 -3700 -6.09 60,300 60,300 56,900 491,012 28,670,664,000
아즈텍WB (032080) 1,271 1 .08 1,260 1,273 1,258 11,542 14,626,176
다우데이타 (032190) 10,100 -100 -.98 10,200 10,220 10,060 36,895 372,538,150
삼일 (032280) 2,335 -30 -1.27 2,320 2,415 2,300 159,273 373,268,390
한국파마 (032300) 15,900 -510 -3.11 16,410 16,410 15,880 19,989 320,725,640
케이엠더블유 (032500) 9,830 100 1.03 9,690 9,920 9,450 315,448 3,065,098,510
TJ미디어 (032540) 4,850 20 .41 4,735 4,895 4,735 7,381 35,332,065
피델릭스 (032580) 1,200 -34 -2.76 1,230 1,230 1,196 214,751 258,750,369
유비케어 (032620) 3,410 -50 -1.45 3,455 3,460 3,400 75,623 258,444,570
소프트센 (032680) 349 6 1.75 349 375 346 3,850,008 1,379,453,140
소프트센우 (032685) 7,090 -190 -2.61 7,350 7,380 7,010 2,021 14,530,360
삼진 (032750) 4,005 -120 -2.91 4,100 4,125 4,000 22,729 91,560,475
엠젠솔루션 (032790) 899 -1 -.11 900 919 884 56,249 50,369,691
판타지오 (032800) 524 -3 -.57 530 530 520 173,577 90,854,854
우리기술 (032820) 2,120 -65 -2.97 2,205 2,210 2,110 5,676,937 12,229,248,415
비트컴퓨터 (032850) 4,875 -55 -1.12 4,925 4,945 4,875 38,149 186,617,005
더라미 (032860) 1,222 -11 -.89 1,233 1,237 1,217 17,369 21,326,101
원익 (032940) 3,400 -60 -1.73 3,460 3,460 3,390 27,279 93,029,110
동일기연 (032960) 9,970 -30 -.3 10,030 10,050 9,940 1,135 11,345,960
바이온 (032980) 400 12 3.09 390 405 381 759,228 300,589,110
제이엠아이 (033050) 811 4 .5 807 820 799 53,131 42,958,138
제룡전기 (033100) 59,200 700 1.2 60,700 64,200 58,700 1,593,691 97,888,793,600
디지틀조선 (033130) 1,656 -22 -1.31 1,678 1,678 1,650 193,571 321,458,584
엠케이전자 (033160) 6,840 -210 -2.98 7,030 7,070 6,750 56,371 387,745,650
시그네틱스 (033170) 885 -17 -1.88 891 902 881 352,165 312,806,930
모아텍 (033200) 2,725 35 1.3 2,885 2,925 2,715 9,489 26,554,160
인성정보 (033230) 1,864 -47 -2.46 1,930 1,930 1,860 341,928 645,420,242
코웰패션 (033290) 2,125 -95 -4.28 2,225 2,230 2,115 74,729 160,041,915
엠투엔 (033310) 1,811 -19 -1.04 1,850 1,868 1,811 12,240 22,336,276
제이씨현시스템 (033320) 6,160 -300 -4.64 6,490 6,590 6,150 1,018,372 6,464,784,290
좋은사람들 (033340) 721 -15 -2.04 734 734 704 932,289 667,478,610
동성화인텍 (033500) 21,400 -50 -.23 21,450 21,950 20,700 1,323,007 28,182,635,100
파라텍 (033540) 1,583 -14 -.88 1,600 1,671 1,583 659,640 1,070,912,040
블루콤 (033560) 3,210 -55 -1.68 3,260 3,260 3,160 27,039 85,934,455
네패스 (033640) 7,100 -230 -3.14 7,440 7,440 7,100 57,323 413,424,400
피노 (033790) 5,090 -510 -9.11 5,600 5,600 5,020 327,956 1,708,160,850
티비씨 (033830) 841 -30 -3.44 857 869 833 398,531 338,044,594
해성산업 (034810) 5,860 -110 -1.84 5,980 5,980 5,860 14,858 87,795,280
해성산업1우 (03481K) 7,070 -30 -.42 7,050 7,070 6,980 852 5,976,040
조아제약 (034940) 1,066 57 5.65 1,009 1,228 993 3,320,678 3,805,007,538
한국기업평가 (034950) 90,600 400 .44 90,900 90,900 90,200 1,340 121,300,500
그래디언트 (035080) 11,530 -110 -.95 11,530 11,550 11,320 15,092 173,083,540
프럼파스트 (035200) 3,645 -85 -2.28 3,730 3,770 3,645 34,197 126,114,395
골드앤에스 (035290) 403 2 .5 401 408 398 51,358 20,611,711
기산텔레콤 (035460) 1,800 -6 -.33 1,806 1,818 1,793 18,629 33,470,437
KG이니시스 (035600) 8,610 -130 -1.49 8,740 8,750 8,550 75,636 650,023,930
솔본 (035610) 4,225 -75 -1.74 4,290 4,290 4,200 135,433 572,458,620
바른손이앤에이 (035620) 435 -5 -1.14 440 440 424 64,793 27,747,863
CJ ENM (035760) 52,600 -200 -.38 53,000 54,900 52,500 72,370 3,863,039,500
이지홀딩스 (035810) 2,665 -35 -1.3 2,700 2,700 2,660 86,018 229,788,810
서희건설 (035890) 1,563 -20 -1.26 1,576 1,580 1,559 129,626 202,726,917
JYP Ent. (035900) 73,500 -800 -1.08 74,700 75,900 73,300 442,861 33,011,350,200
예림당 (036000) 2,495 -120 -4.59 2,710 2,890 2,465 3,514,230 9,455,767,060
아비코전자 (036010) 5,550 -120 -2.12 5,670 5,740 5,250 35,968 200,699,510
케이티알파 (036030) 3,520 -25 -.71 3,545 3,545 3,505 23,534 82,914,255
위지트 (036090) 763 -28 -3.54 791 793 760 776,678 595,783,492
SCI평가정보 (036120) 2,275 0 0 2,295 2,295 2,265 90,188 205,610,550
클라우드에어 (036170) 854 -10 -1.16 864 867 841 63,638 54,176,063
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,450 -200 -.78 25,950 25,950 25,350 4,136 105,427,250
유니셈 (036200) 6,500 -170 -2.55 6,700 6,710 6,470 158,684 1,037,819,040
오상헬스케어 (036220) 15,410 -570 -3.57 16,020 16,030 15,180 144,832 2,248,244,960
대성미생물 (036480) 9,150 -120 -1.29 9,300 9,300 9,140 11,583 106,146,260
SFA반도체 (036540) 3,385 -100 -2.87 3,495 3,500 3,385 466,935 1,598,013,510
영풍정밀 (036560) 12,000 -280 -2.28 12,200 12,500 12,000 23,109 279,550,360
감성코퍼레이션 (036620) 3,170 -95 -2.91 3,260 3,280 3,135 442,244 1,408,744,595
세종텔레콤 (036630) 416 2 .48 414 416 412 124,530 51,490,731
HRS (036640) 4,760 -65 -1.35 4,850 4,850 4,725 29,969 142,735,625
KCI (036670) 6,480 -30 -.46 6,510 6,550 6,380 11,232 72,280,010
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,187 2 .17 1,187 1,189 1,148 22,319 26,054,067
나이스정보통신 (036800) 17,380 -230 -1.31 17,620 17,620 17,250 4,010 69,517,260
에프에스티 (036810) 18,500 -300 -1.6 18,820 19,000 18,300 199,261 3,709,964,980
솔브레인홀딩스 (036830) 35,900 -1150 -3.1 37,050 37,050 35,800 41,842 1,507,959,650
진성티이씨 (036890) 9,910 -260 -2.56 10,170 10,290 9,880 337,492 3,391,641,190
주성엔지니어링 (036930) 32,650 -850 -2.54 33,700 33,750 32,250 576,041 18,807,730,300
파워넷 (037030) 2,310 -60 -2.53 2,360 2,370 2,300 38,287 89,033,950
파세코 (037070) 5,170 -120 -2.27 5,260 5,390 5,140 16,904 87,965,310
한국팩키지 (037230) 1,723 -8 -.46 1,740 1,740 1,722 15,872 27,404,029
인지디스플레 (037330) 1,354 -4 -.29 1,358 1,372 1,350 13,597 18,435,837
성도이엔지 (037350) 4,030 -85 -2.07 4,130 4,130 4,000 112,555 453,132,680
EG (037370) 6,000 -70 -1.15 6,020 6,070 6,000 8,364 50,359,600
우리엔터프라이즈 (037400) 1,079 -16 -1.46 1,095 1,095 1,077 19,810 21,531,820
희림 (037440) 5,320 -160 -2.92 5,490 5,500 5,280 151,441 814,008,390
삼지전자 (037460) 9,240 50 .54 9,230 9,420 9,130 67,026 622,770,480
쎄니트 (037760) 1,460 13 .9 1,450 1,460 1,432 3,935 5,698,916
엘컴텍 (037950) 1,008 -12 -1.18 1,021 1,022 1,002 188,715 190,358,494
제일테크노스 (038010) 6,400 20 .31 6,400 6,430 6,030 111,633 694,579,690
루멘스 (038060) 1,053 -23 -2.14 1,075 1,085 1,051 27,591 29,383,076
서린바이오 (038070) 6,740 -80 -1.17 6,820 6,880 6,730 28,452 193,036,810
에코플라스틱 (038110) 2,370 -60 -2.47 2,425 2,430 2,370 105,091 251,036,920
마크로젠 (038290) 16,200 -260 -1.58 16,580 16,580 16,060 25,702 416,498,230
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 8,620 -10 -.12 8,610 8,660 8,580 11,524 99,264,330
바이오스마트 (038460) 3,200 -100 -3.03 3,325 3,325 3,165 130,063 418,394,315
삼표시멘트 (038500) 3,090 25 .82 3,070 3,100 3,040 419,431 1,288,156,545
케이바이오 (038530) 268 5 1.9 265 272 257 1,738,579 458,752,052
상상인 (038540) 1,470 -22 -1.47 1,492 1,502 1,470 81,687 121,476,632
위즈코프 (038620) 817 31 3.94 777 845 770 1,938,239 1,569,491,425
에스넷 (038680) 4,305 -5 -.12 4,310 4,760 4,290 3,295,182 15,115,378,075
에코바이오 (038870) 3,890 -120 -2.99 3,995 4,025 3,875 156,419 613,826,075
아이에이 (038880) 253 -4 -1.56 252 266 248 3,320,106 846,543,477
파인디지털 (038950) 3,610 160 4.64 3,470 3,875 3,470 43,290 159,410,865
현대에이치티 (039010) 5,960 -110 -1.81 6,010 6,100 5,920 13,275 79,079,600
이건홀딩스 (039020) 3,670 0 0 3,670 3,740 3,615 126,229 463,142,540
이오테크닉스 (039030) 158,000 -5900 -3.6 164,000 164,000 156,600 126,046 20,061,312,800
오스코텍 (039200) 26,500 -200 -.75 26,700 27,050 26,350 99,314 2,642,572,150
경남스틸 (039240) 5,420 0 0 5,260 5,640 5,250 2,307,933 12,595,507,580
인포뱅크 (039290) 7,270 -330 -4.34 7,700 7,700 7,270 35,811 266,224,590
세중 (039310) 1,594 31 1.98 1,563 1,599 1,524 26,087 40,599,363
한국경제TV (039340) 5,870 -20 -.34 5,890 5,930 5,860 24,769 146,060,770
케이엘넷 (039420) 2,560 -15 -.58 2,575 2,580 2,550 54,383 139,039,405
에스티아이 (039440) 21,750 -900 -3.97 22,800 22,850 21,250 443,745 9,695,436,750
다산네트웍스 (039560) 3,790 -15 -.39 3,810 3,825 3,740 279,940 1,061,147,980
화성밸브 (039610) 8,830 -660 -6.95 9,420 9,430 8,830 546,857 4,962,298,880
한국정보공학 (039740) 2,555 -25 -.97 2,575 2,630 2,550 7,002 17,975,675
오로라 (039830) 6,200 350 5.98 6,300 6,540 6,150 161,321 1,022,267,160
디오 (039840) 16,690 -100 -.6 16,790 16,790 16,410 11,061 183,884,940
나노엔텍 (039860) 3,630 -40 -1.09 3,665 3,670 3,600 246,993 896,638,830
폴라리스AI (039980) 3,130 55 1.79 3,130 3,360 3,120 18,443,943 59,987,613,660
누리플렉스 (040160) 2,800 -60 -2.1 2,875 2,895 2,800 13,063 37,156,125
YTN (040300) 3,165 -75 -2.31 3,250 3,290 3,140 411,149 1,325,570,935
크레오에스지 (040350) 519 -13 -2.44 525 539 496 641,802 333,096,594
정상제이엘에스 (040420) 5,810 0 0 5,830 5,850 5,770 15,046 87,417,510
SG&G (040610) 1,569 -11 -.7 1,580 1,580 1,566 23,160 36,411,862
아이씨디 (040910) 6,090 -210 -3.33 6,290 6,290 6,060 192,669 1,180,000,790
폴라리스오피스 (041020) 5,550 -100 -1.77 5,700 5,870 5,550 1,355,536 7,769,899,760
우리기술투자 (041190) 7,340 -420 -5.41 7,710 7,710 7,340 1,149,843 8,591,466,410
현대에버다임 (041440) 9,100 -700 -7.14 9,620 9,680 9,100 1,358,640 12,671,396,900
한국전자인증 (041460) 3,150 -60 -1.87 3,210 3,225 3,145 67,261 213,572,615
에스엠 (041510) 81,800 1900 2.38 79,900 84,500 79,500 268,400 22,221,825,900
이엘씨 (041520) 5,120 0 0 5,120 5,120 4,980 15,075 75,346,395
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 23,950 -500 -2.04 24,700 24,800 23,900 19,793 483,302,650
폴라리스AI파마 (041910) 5,980 140 2.4 5,830 6,110 5,830 56,056 336,028,360
메디아나 (041920) 4,730 -110 -2.27 4,810 4,855 4,700 21,793 103,620,895
동아화성 (041930) 5,630 -150 -2.6 5,790 5,790 5,610 21,246 120,071,600
코미팜 (041960) 3,835 25 .66 3,810 3,835 3,785 97,956 372,321,645
카페24 (042000) 39,650 -800 -1.98 40,600 41,350 39,150 371,234 14,817,472,450
케이피엠테크 (042040) 260 -5 -1.89 263 268 260 182,207 47,989,448
에스씨디 (042110) 1,422 -18 -1.25 1,426 1,433 1,409 58,267 82,653,903
비츠로테크 (042370) 7,800 -200 -2.5 8,160 8,210 7,780 712,141 5,709,043,360
네오위즈홀딩스 (042420) 16,800 -230 -1.35 16,920 17,190 16,630 12,145 204,047,080
링네트 (042500) 4,710 -90 -1.88 4,800 4,835 4,670 68,689 326,220,965
라온시큐어 (042510) 2,065 -30 -1.43 2,095 2,095 2,040 285,323 587,233,700
한스바이오메드 (042520) 8,750 -10 -.11 8,890 8,890 8,480 11,006 94,260,930
새로닉스 (042600) 10,020 -180 -1.76 10,280 10,280 9,940 4,301 43,020,970
상지건설 (042940) 4,455 -105 -2.3 4,560 4,610 4,420 4,942 22,398,835
더테크놀로지 (043090) 256 0 0 0 0 0 0 0
알파녹스 (043100) 1,431 -60 -4.02 1,491 1,521 1,413 34,374 50,211,832
바텍 (043150) 18,950 270 1.45 18,770 19,060 18,520 42,203 795,991,510
파루 (043200) 525 -15 -2.78 536 543 525 61,442 32,864,081
티에스넥스젠 (043220) 376 4 1.08 372 383 368 258,225 96,923,164
성호전자 (043260) 1,171 -43 -3.54 1,218 1,218 1,171 249,433 296,256,222
에쎈테크 (043340) 576 2 .35 571 590 571 30,977 17,819,138
디지아이 (043360) 1,915 -51 -2.59 1,966 1,990 1,915 16,751 32,867,046
피에이치에이 (043370) 9,930 -50 -.5 9,990 9,990 9,920 8,164 81,144,730
웰킵스하이텍 (043590) 825 -11 -1.32 831 878 800 559,665 473,299,917
지니뮤직 (043610) 2,045 -25 -1.21 2,055 2,070 2,035 57,031 116,691,840
국순당 (043650) 4,470 -45 -1 4,550 4,550 4,415 34,719 154,257,315
서울리거 (043710) 647 9 1.41 634 658 615 28,423 17,883,931
자연과환경 (043910) 599 -11 -1.8 613 613 597 364,924 219,339,318
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 468 -20 -4.1 488 488 457 267,721 126,438,579
위닉스 (044340) 6,740 530 8.53 6,530 7,660 6,310 3,982,390 28,483,138,520
빌리언스 (044480) 499 -2 -.4 498 502 497 36,309 18,114,549
태웅 (044490) 12,120 -800 -6.19 12,940 12,990 12,050 110,551 1,373,456,380
에이치케이 (044780) 1,268 -2 -.16 1,246 1,298 1,216 492,537 613,737,674
이글벳 (044960) 4,615 -65 -1.39 4,705 4,710 4,600 57,769 267,330,940
에이치엔에스하이텍 (044990) 16,960 -110 -.64 17,070 17,070 16,750 30,540 515,753,290
오공 (045060) 2,660 -30 -1.12 2,710 2,710 2,655 18,056 48,176,390
한양이엔지 (045100) 16,490 -420 -2.48 16,900 16,900 16,450 28,339 469,299,840
성우테크론 (045300) 3,115 30 .97 3,095 3,120 3,020 15,053 45,981,000
토탈소프트 (045340) 7,520 0 0 7,520 7,610 7,300 79,429 591,711,070
대아티아이 (045390) 3,195 -70 -2.14 3,300 3,330 3,160 878,450 2,827,623,535
정원엔시스 (045510) 827 -36 -4.17 851 861 820 103,986 87,195,468
크린앤사이언스 (045520) 5,260 200 3.95 5,070 5,350 5,070 26,260 137,459,310
에이텍 (045660) 24,350 -400 -1.62 24,500 25,500 24,350 206,853 5,147,500,800
코아시아 (045970) 4,005 -175 -4.19 4,280 4,340 3,860 103,511 427,786,965
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,385 -95 -3.83 2,495 2,500 2,385 300,758 728,308,085
HLB파나진 (046210) 3,050 -65 -2.09 3,115 3,140 3,045 62,872 193,723,475
백금T&A (046310) 2,360 -70 -2.88 2,420 2,440 2,360 33,412 79,567,350
삼화네트웍스 (046390) 1,288 -16 -1.23 1,307 1,310 1,280 140,882 182,088,534
KG모빌리언스 (046440) 4,550 -100 -2.15 4,625 4,650 4,520 27,833 127,149,070
서울반도체 (046890) 7,460 -90 -1.19 7,590 7,610 7,440 162,480 1,221,477,920
우원개발 (046940) 3,625 455 14.35 3,200 3,625 3,075 6,640,246 23,031,633,105
우리로 (046970) 1,770 97 5.8 1,626 1,960 1,551 82,931,848 149,987,587,527
한빛소프트 (047080) 1,312 16 1.23 1,296 1,314 1,279 81,484 106,030,024
파워로직스 (047310) 5,380 -190 -3.41 5,620 5,630 5,380 162,565 889,035,670
이스트소프트 (047560) 22,100 -700 -3.07 23,300 23,500 22,100 447,765 10,237,966,250
코데즈컴바인 (047770) 1,543 14 .92 1,522 1,560 1,515 161,649 247,956,206
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 26,250 250 .96 25,900 26,300 25,750 133,154 3,465,090,600
현대바이오 (048410) 14,180 -470 -3.21 14,650 14,650 14,160 165,414 2,368,000,550
유라테크 (048430) 8,040 -150 -1.83 8,240 8,420 8,040 63,703 521,969,790
대동스틸 (048470) 3,275 -125 -3.68 3,440 3,440 3,270 33,959 112,885,045
인트론바이오 (048530) 5,550 10 .18 5,550 5,600 5,470 33,289 184,424,890
SM C&C (048550) 1,408 -11 -.78 1,420 1,445 1,405 116,631 164,993,701
TPC (048770) 2,400 -50 -2.04 2,425 2,465 2,375 49,174 118,573,555
엔피케이 (048830) 1,099 -10 -.9 1,109 1,109 1,088 12,323 13,484,966
시너지이노베이션 (048870) 2,815 10 .36 2,805 2,845 2,740 225,173 630,320,475
대원미디어 (048910) 8,330 30 .36 8,310 8,500 8,180 40,001 334,583,440
인탑스 (049070) 18,870 -780 -3.97 19,660 19,670 18,870 132,633 2,537,498,980
기가레인 (049080) 560 -10 -1.75 570 579 558 76,622 43,138,009
파인디앤씨 (049120) 1,042 2 .19 1,043 1,043 1,030 6,443 6,664,775
셀루메드 (049180) 2,110 -40 -1.86 2,120 2,160 2,105 236,641 501,280,310
코메론 (049430) 11,140 -400 -3.47 11,590 11,600 11,070 75,290 842,694,790
SGA (049470) 319 5 1.59 314 321 312 99,620 31,484,440
오픈베이스 (049480) 2,435 -25 -1.02 2,500 2,505 2,435 123,086 303,130,870
유아이엘 (049520) 5,460 -20 -.36 5,430 5,470 5,340 28,484 154,054,160
잉크테크 (049550) 3,520 -80 -2.22 3,630 3,630 3,520 6,015 21,452,140
재영솔루텍 (049630) 644 -10 -1.53 657 703 637 1,824,240 1,218,086,797
고려신용정보 (049720) 9,870 50 .51 9,810 9,890 9,810 23,834 235,212,360
승일 (049830) 7,690 50 .65 7,550 7,710 7,540 1,730 13,159,450
미래컴퍼니 (049950) 23,750 -750 -3.06 24,500 25,300 23,650 70,280 1,735,547,650
쎌바이오텍 (049960) 14,200 50 .35 14,010 14,200 14,010 8,116 114,415,480
비케이홀딩스 (050090) 788 -89 -10.15 864 889 788 814,335 677,942,492
캠시스 (050110) 802 -29 -3.49 836 844 799 278,229 225,686,779
ES큐브 (050120) 2,070 35 1.72 2,030 2,070 2,010 17,539 35,797,490
에스폴리텍 (050760) 1,535 10 .66 1,512 1,554 1,507 56,282 85,913,405
아세아텍 (050860) 2,015 -15 -.74 2,015 2,030 1,999 21,588 43,301,368
쏠리드 (050890) 7,340 250 3.53 6,980 7,480 6,930 12,622,630 91,975,307,480
수산아이앤티 (050960) 13,700 -350 -2.49 14,050 14,320 13,600 30,332 424,035,780
지어소프트 (051160) 7,800 -30 -.38 7,830 7,900 7,690 26,347 204,367,600
토비스 (051360) 19,910 -490 -2.4 20,400 20,550 19,900 70,853 1,418,418,730
인터플렉스 (051370) 9,050 -570 -5.93 9,620 9,620 9,050 152,191 1,403,101,160
피씨디렉트 (051380) 2,690 -65 -2.36 2,735 2,765 2,660 116,962 314,520,290
YW (051390) 3,695 15 .41 3,680 3,725 3,675 3,280 12,144,985
나라엠앤디 (051490) 3,785 -95 -2.45 3,890 3,890 3,785 24,866 95,231,530
CJ프레시웨이 (051500) 20,900 1080 5.45 20,000 20,950 19,880 142,321 2,937,879,090
큐로홀딩스 (051780) 861 -19 -2.16 880 915 858 46,440 40,617,587
중앙첨단소재 (051980) 7,980 -420 -5 8,310 8,400 7,960 1,169,236 9,422,855,370
에스티큐브 (052020) 9,860 550 5.91 9,360 9,880 9,310 197,999 1,890,925,600
iMBC (052220) 3,600 -40 -1.1 3,635 3,865 3,600 4,507,878 16,880,286,715
현대바이오랜드 (052260) 4,525 -130 -2.79 4,655 4,655 4,510 100,847 458,622,810
오션인더블유 (052300) 300 0 0 0 0 0 0 0
코텍 (052330) 8,080 -20 -.25 8,100 8,100 8,000 9,411 75,656,400
코나아이 (052400) 22,050 -650 -2.86 22,700 23,150 21,950 150,167 3,358,352,200
오성첨단소재 (052420) 1,480 5 .34 1,494 1,498 1,466 589,019 871,914,158
아이크래프트 (052460) 2,465 -120 -4.64 2,620 2,620 2,445 622,813 1,555,688,590
한네트 (052600) 4,395 -75 -1.68 4,460 4,490 4,340 33,951 149,033,065
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 4,985 305 6.52 4,635 5,030 4,550 189,240 922,384,560
아이톡시 (052770) 1,222 -5 -.41 1,260 1,260 1,201 129,388 157,109,153
액토즈소프트 (052790) 6,980 -110 -1.55 7,180 7,180 6,930 15,980 111,571,960
아이앤씨 (052860) 1,697 -1 -.06 1,698 1,698 1,651 36,895 61,648,277
KX하이텍 (052900) 981 1 .1 979 982 963 128,902 125,739,392
바이넥스 (053030) 20,450 690 3.49 19,800 20,550 19,590 1,092,254 22,170,002,860
지에스이 (053050) 3,080 -65 -2.07 3,145 3,145 3,080 244,854 758,671,225
세동 (053060) 1,040 -3 -.29 1,043 1,045 1,030 41,387 42,893,514
케이엔솔 (053080) 14,720 160 1.1 14,980 15,570 14,700 998,526 15,206,389,060
프리엠스 (053160) 12,020 80 .67 11,800 12,280 11,780 38,275 458,509,240
금강철강 (053260) 4,000 -5 -.12 4,000 4,005 3,965 3,142 12,503,765
구영테크 (053270) 2,365 85 3.73 2,285 2,490 2,225 1,532,661 3,657,769,735
예스24 (053280) 4,395 -70 -1.57 4,465 4,480 4,385 89,698 396,287,635
NE능률 (053290) 4,120 140 3.52 3,945 4,155 3,945 172,795 700,595,545
한국정보인증 (053300) 4,715 -230 -4.65 4,915 5,030 4,705 2,312,081 11,258,245,330
이니텍 (053350) 4,050 55 1.38 4,425 4,500 4,050 404,065 1,729,648,275
세코닉스 (053450) 5,770 -260 -4.31 5,980 5,990 5,770 106,516 621,643,640
웹케시 (053580) 9,100 -860 -8.63 9,980 10,120 9,030 288,315 2,752,088,870
프로텍 (053610) 25,900 -1000 -3.72 26,950 27,000 25,900 21,913 576,171,800
태양 (053620) 6,400 20 .31 6,380 6,400 6,310 421 2,686,800
삼보모터스 (053700) 4,375 -115 -2.56 4,515 4,530 4,275 84,727 372,772,495
안랩 (053800) 72,000 100 .14 71,600 73,600 71,200 65,657 4,749,131,800
경남제약 (053950) 706 -57 -7.47 780 793 681 1,466,402 1,057,329,172
오상자이엘 (053980) 3,605 -60 -1.64 3,655 3,665 3,595 99,593 360,921,395
한국컴퓨터 (054040) 5,050 -10 -.2 5,100 5,100 4,990 20,121 101,067,440
농우바이오 (054050) 7,320 -120 -1.61 7,440 7,540 7,150 24,599 180,285,680
삼진엘앤디 (054090) 942 -43 -4.37 980 992 942 228,360 219,575,587
메디콕스 (054180) 290 -14 -4.61 304 307 288 304,331 89,806,898
이랜텍 (054210) 4,865 -50 -1.02 4,910 4,930 4,725 75,490 360,548,415
비츠로시스 (054220) 470 -6 -1.26 476 478 450 213,844 99,415,571
팬스타엔터프라이즈 (054300) 531 13 2.51 521 531 509 160,428 83,158,501
케이피티유 (054410) 3,415 65 1.94 3,350 3,415 3,290 4,274 14,340,340
텔레칩스 (054450) 16,150 -490 -2.94 16,740 16,740 16,150 136,174 2,233,795,500
삼영엠텍 (054540) 4,785 -245 -4.87 5,030 5,030 4,750 282,453 1,356,246,530
APS (054620) 4,860 -70 -1.42 4,930 4,940 4,810 25,567 124,695,100
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,270 -70 -.95 7,340 7,430 7,260 54,895 400,711,670
키이스트 (054780) 4,275 -55 -1.27 4,305 4,335 4,250 35,545 152,206,550
아이디스홀딩스 (054800) 9,380 -10 -.11 9,390 9,410 9,150 1,056 9,794,300
한컴위드 (054920) 3,135 -110 -3.39 3,200 3,230 3,110 300,328 947,397,320
유신 (054930) 24,400 -550 -2.2 25,000 25,000 24,200 19,140 467,684,300
엑사이엔씨 (054940) 722 -1 -.14 725 735 716 88,418 63,673,767
제이브이엠 (054950) 21,000 -250 -1.18 21,650 21,650 20,800 61,299 1,292,875,350
유진로봇 (056080) 8,010 -70 -.87 8,080 8,230 7,900 1,141,888 9,202,871,940
시지메드텍 (056090) 1,020 -9 -.87 1,039 1,043 1,006 229,517 233,153,524
에스에프에이 (056190) 19,210 -260 -1.34 19,470 19,470 19,160 55,642 1,073,729,020
코위버 (056360) 5,920 -380 -6.03 6,150 6,160 5,920 301,005 1,817,201,850
신화인터텍 (056700) 1,655 19 1.16 1,622 1,664 1,601 18,328 30,039,200
CNT85 (056730) 660 0 0 660 664 646 22,984 15,052,490
YBM넷 (057030) 4,385 -10 -.23 4,355 4,405 4,320 36,961 160,988,785
옴니시스템 (057540) 767 -8 -1.03 775 779 753 206,124 156,820,006
티사이언티픽 (057680) 1,069 -54 -4.81 1,120 1,120 1,065 458,972 496,527,600
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,335 -65 -2.71 2,435 2,435 2,325 127,767 300,184,700
KNN (058400) 816 -13 -1.57 830 839 810 327,165 268,075,135
한주에이알티 (058450) 2,015 15 .75 2,000 2,040 1,980 8,252 16,585,677
리노공업 (058470) 214,500 -5000 -2.28 222,000 223,000 212,500 88,145 19,070,681,000
에스피지 (058610) 27,750 -700 -2.46 28,850 28,850 27,700 308,399 8,653,290,550
엠게임 (058630) 5,170 -150 -2.82 5,320 5,320 5,140 86,335 450,106,460
CMG제약 (058820) 1,775 -38 -2.1 1,813 1,822 1,770 287,151 511,059,830
엠로 (058970) 69,200 2800 4.22 67,400 70,500 66,700 413,126 28,614,991,200
미코 (059090) 9,210 -700 -7.06 9,890 9,890 9,210 413,827 3,907,358,010
아이컴포넌트 (059100) 5,270 70 1.35 5,520 5,520 5,220 16,164 85,516,970
아진엑스텍 (059120) 7,140 -260 -3.51 7,430 7,430 7,140 38,424 277,998,180
메타바이오메드 (059210) 4,135 15 .36 4,160 4,160 4,080 105,063 432,460,445
해성에어로보틱스 (059270) 5,670 -420 -6.9 6,100 6,150 5,670 147,162 861,689,000
인선이엔티 (060150) 5,590 -10 -.18 5,610 5,630 5,530 29,241 163,441,950
소니드 (060230) 1,000 -16 -1.57 1,014 1,033 904 2,342,935 2,227,098,591
스타코링크 (060240) 501 -8 -1.57 510 517 485 397,020 198,161,009
NHN KCP (060250) 7,120 -140 -1.93 7,270 7,270 7,100 103,239 737,925,430
뉴보텍 (060260) 1,118 -31 -2.7 1,149 1,170 1,118 131,246 147,965,161
큐렉소 (060280) 9,810 -150 -1.51 10,080 10,380 9,730 2,118,858 21,362,888,360
3S (060310) 1,919 -29 -1.49 1,964 2,015 1,919 1,060,080 2,083,449,569
LS마린솔루션 (060370) 17,560 -220 -1.24 17,790 18,180 17,380 373,886 6,616,469,850
동양에스텍 (060380) 1,387 8 .58 1,379 1,410 1,375 8,947 12,396,871
국일신동 (060480) 1,759 -5 -.28 1,764 1,790 1,707 15,314 26,994,775
에스에이티 (060540) 1,565 60 3.99 1,620 1,781 1,546 2,091,545 3,481,501,453
홈센타홀딩스 (060560) 943 -47 -4.75 957 978 928 246,244 231,684,953
드림어스컴퍼니 (060570) 1,662 -11 -.66 1,689 1,692 1,648 110,054 183,766,553
씨티씨바이오 (060590) 7,440 700 10.39 6,850 7,500 6,840 664,916 4,845,298,710
KH바텍 (060720) 9,120 -220 -2.36 9,400 9,430 9,120 228,200 2,112,518,510
영림원소프트랩 (060850) 5,190 -60 -1.14 5,250 5,280 5,190 16,445 85,655,220
DGP (060900) 969 4 .41 956 973 938 77,493 73,595,177
알에프텍 (061040) 3,720 125 3.48 3,560 3,730 3,520 87,477 318,295,480
화일약품 (061250) 1,266 -15 -1.17 1,267 1,294 1,254 228,219 288,619,242
LB세미콘 (061970) 3,900 -130 -3.23 4,030 4,030 3,900 64,802 255,926,310
한국첨단소재 (062970) 6,860 -370 -5.12 6,930 7,200 6,820 5,580,812 38,866,973,280
컴투스홀딩스 (063080) 31,550 -1900 -5.68 33,000 33,100 31,500 54,308 1,742,577,450
서울옥션 (063170) 6,880 -300 -4.18 7,150 7,150 6,880 90,099 628,471,940
SM Life Design (063440) 1,270 -25 -1.93 1,294 1,294 1,270 72,203 92,162,914
한국전자금융 (063570) 4,735 -85 -1.76 4,810 4,820 4,625 42,681 202,742,480
이엘피 (063760) 2,195 25 1.15 2,170 2,205 2,165 5,169 11,252,085
인크레더블버즈 (064090) 1,977 -13 -.65 1,951 1,989 1,853 100,078 192,980,084
홈캐스트 (064240) 2,025 0 0 2,025 2,055 2,000 91,395 185,848,735
다날 (064260) 3,250 20 .62 3,230 3,590 3,125 12,035,274 41,186,518,495
인텍플러스 (064290) 13,710 -540 -3.79 14,370 14,370 13,710 226,197 3,160,252,990
브리지텍 (064480) 5,230 -100 -1.88 5,380 5,410 5,220 57,347 304,293,840
테크엘 (064520) 1,910 -135 -6.6 2,045 2,105 1,900 45,469 88,319,982
바이오니아 (064550) 18,080 -410 -2.22 18,490 18,500 18,050 87,353 1,590,113,420
티씨케이 (064760) 72,300 -1700 -2.3 74,000 74,000 71,700 24,939 1,808,700,900
포니링크 (064800) 1,165 -1 -.09 1,190 1,191 1,152 168,271 196,357,031
케이프 (064820) 7,020 -380 -5.14 7,400 7,470 6,880 488,329 3,463,796,360
에프앤가이드 (064850) 7,790 0 0 7,820 7,880 7,640 22,212 171,811,930
지엔코 (065060) 270 -2 -.74 272 275 265 110,993 29,743,627
탑엔지니어링 (065130) 4,650 -270 -5.49 4,945 4,945 4,650 14,426 68,718,100
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,915 61 3.29 1,854 2,410 1,854 1,953,481 4,249,573,923
신성델타테크 (065350) 86,400 -2900 -3.25 91,000 91,700 85,900 355,866 31,586,012,800
위세아이텍 (065370) 5,580 -80 -1.41 5,730 5,850 5,560 62,938 356,834,460
에스아이리소스 (065420) 217 -7 -3.13 224 224 217 420,046 92,139,899
이루온 (065440) 1,393 -35 -2.45 1,416 1,442 1,391 136,054 191,190,113
빅텍 (065450) 4,115 -80 -1.91 4,195 4,245 4,090 287,338 1,191,857,090
오리엔트정공 (065500) 4,180 -215 -4.89 4,325 4,555 4,180 3,561,522 15,628,614,710
휴비츠 (065510) 7,600 -50 -.65 7,650 7,650 7,460 37,138 279,046,310
와이어블 (065530) 1,304 11 .85 1,305 1,310 1,290 22,362 29,073,406
삼영이엔씨 (065570) 1,412 -40 -2.75 1,440 1,452 1,407 83,513 118,669,408
하이퍼코퍼레이션 (065650) 1,192 -88 -6.88 1,280 1,292 1,131 1,909,196 2,261,911,019
안트로젠 (065660) 22,650 1350 6.34 21,000 23,500 20,150 159,281 3,524,610,100
우주일렉트로 (065680) 21,500 -100 -.46 21,550 21,900 21,150 30,593 659,587,050
파커스 (065690) 1,002 -24 -2.34 1,039 1,049 985 81,985 82,850,356
서호전기 (065710) 19,920 -430 -2.11 20,350 20,700 19,760 21,180 423,534,600
CS (065770) 1,651 6 .36 1,645 1,671 1,608 191,130 313,735,361
웰크론 (065950) 2,210 -70 -3.07 2,265 2,270 2,205 374,645 834,400,145
하츠 (066130) 5,380 -110 -2 5,520 5,640 5,350 54,406 295,046,990
큐에스아이 (066310) 8,720 70 .81 8,500 9,790 8,280 843,323 7,641,367,250
체리부로 (066360) 1,041 206 24.67 825 1,085 825 6,800,457 6,807,758,468
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 524 10 1.95 518 530 515 46,817 24,357,587
우수AMS (066590) 3,015 15 .5 3,015 3,015 2,990 93,812 281,738,740
국보디자인 (066620) 17,980 30 .17 17,950 18,040 17,650 2,627 46,918,280
디티씨 (066670) 3,060 5 .16 3,050 3,100 3,010 15,235 46,203,240
테라젠이텍스 (066700) 3,075 -20 -.65 3,095 3,100 3,030 48,329 147,479,935
씨씨에스 (066790) 1,365 -8 -.58 1,390 1,420 1,361 510,144 703,077,079
디에이피 (066900) 2,325 -15 -.64 2,340 2,385 2,325 3,804 8,879,400
손오공 (066910) 1,015 -18 -1.74 1,030 1,054 1,015 162,817 167,222,085
한성크린텍 (066980) 1,640 -10 -.61 1,633 1,670 1,612 114,122 187,006,982
조이시티 (067000) 1,533 -67 -4.19 1,595 1,598 1,493 316,824 484,495,193
이씨에스 (067010) 2,980 -80 -2.61 3,055 3,055 2,955 14,381 43,004,800
대화제약 (067080) 11,000 -230 -2.05 11,260 11,260 10,990 100,714 1,112,901,130
SOOP (067160) 82,500 300 .36 82,500 83,800 82,300 91,290 7,562,427,500
오텍 (067170) 3,455 -40 -1.14 3,520 3,570 3,430 7,047 24,611,820
멀티캠퍼스 (067280) 28,850 300 1.05 28,500 29,000 28,050 7,807 223,583,900
JW신약 (067290) 1,504 -32 -2.08 1,545 1,545 1,501 61,413 93,180,875
하나마이크론 (067310) 10,550 -520 -4.7 11,210 11,210 10,470 1,297,806 13,826,030,980
선바이오 (067370) 7,010 -120 -1.68 7,170 7,170 6,950 2,383 16,764,490
아스트 (067390) 757 46 6.47 725 789 710 3,665,456 2,753,781,725
엔브이에이치코리아 (067570) 2,260 -40 -1.74 2,290 2,290 2,240 87,230 196,535,740
HLB생명과학 (067630) 10,760 -20 -.19 10,720 10,860 10,700 210,825 2,274,166,520
로지시스 (067730) 2,625 -60 -2.23 2,685 2,685 2,560 18,820 49,401,855
세진티에스 (067770) 2,165 -125 -5.46 2,290 2,290 2,165 7,488 16,830,985
와이엔텍 (067900) 6,230 60 .97 6,200 6,230 6,090 26,562 163,300,910
이글루 (067920) 5,000 -60 -1.19 5,060 5,120 4,980 35,654 179,758,345
도이치모터스 (067990) 4,240 -30 -.7 4,265 4,290 4,230 18,817 79,946,655
팬엔터테인먼트 (068050) 2,520 100 4.13 2,440 2,540 2,390 400,179 982,621,720
케이웨더 (068100) 3,500 -55 -1.55 3,615 4,050 3,450 2,562,560 9,834,738,925
다원시스 (068240) 10,040 40 .4 10,010 10,400 9,970 271,145 2,770,674,580
일신바이오 (068330) 1,082 -17 -1.55 1,101 1,106 1,075 46,617 50,668,272
셀트리온제약 (068760) 53,400 -1300 -2.38 54,700 54,700 53,100 123,422 6,632,555,100
DMS (068790) 5,730 -80 -1.38 5,800 5,810 5,700 19,649 112,563,690
디지털대성 (068930) 7,120 310 4.55 6,860 7,170 6,770 45,991 322,627,430
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,830 80 .58 13,890 13,910 13,710 52,235 721,987,920
누리플랜 (069140) 1,333 2 .15 1,331 1,391 1,331 89,257 121,901,254
유아이디 (069330) 1,294 -11 -.84 1,305 1,305 1,293 6,452 8,358,318
엔텔스 (069410) 3,955 -30 -.75 3,985 4,070 3,950 45,058 179,127,260
에스텍 (069510) 11,070 80 .73 10,990 11,070 10,760 6,952 75,981,900
빛과전자 (069540) 1,481 262 21.49 1,324 1,584 1,156 31,862,298 45,108,082,393
엑시온그룹 (069920) 880 2 .23 878 888 781 151,354 125,978,828
엑스큐어 (070300) 3,345 -85 -2.48 3,410 3,555 3,255 142,612 476,800,070
한솔인티큐브 (070590) 1,131 96 9.28 1,040 1,280 1,039 1,191,654 1,413,600,822
인피니트헬스케어 (071200) 4,405 110 2.56 4,300 4,415 4,270 75,919 330,255,450
로체시스템즈 (071280) 18,520 60 .33 18,630 18,670 18,100 38,030 700,790,960
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,870 -300 -4.86 6,170 6,180 5,820 17,514 105,115,100
캐스텍코리아 (071850) 1,783 -25 -1.38 1,810 1,814 1,771 2,001 3,589,378
중앙백신 (072020) 9,720 -90 -.92 9,870 9,870 9,680 23,439 228,153,290
우리산업홀딩스 (072470) 2,460 -20 -.81 2,480 2,500 2,415 25,568 62,764,905
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,253 63 5.29 1,188 1,276 1,161 725,140 887,337,539
메가스터디 (072870) 10,470 -90 -.85 10,570 10,570 10,460 8,315 87,249,470
빛샘전자 (072950) 3,610 -90 -2.43 3,720 3,720 3,600 29,426 106,782,280
에이치시티 (072990) 8,700 -170 -1.92 8,940 8,940 8,690 8,280 72,386,340
케이에스피 (073010) 4,620 -250 -5.13 4,960 4,960 4,575 583,906 2,722,321,915
엘엠에스 (073110) 6,430 -20 -.31 6,320 6,450 6,300 1,058 6,771,550
듀오백 (073190) 3,165 195 6.57 2,970 3,195 2,970 394,616 1,234,135,920
이노와이어리스 (073490) 21,750 250 1.16 21,500 22,050 21,000 82,815 1,793,751,950
에프알텍 (073540) 1,437 4 .28 1,433 1,465 1,430 13,504 19,445,204
우리손에프앤지 (073560) 1,277 -14 -1.08 1,278 1,288 1,273 47,971 61,217,543
리튬포어스 (073570) 1,420 -32 -2.2 1,451 1,457 1,408 190,296 270,297,986
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 929 -15 -1.59 944 945 928 31,242 29,220,848
원익QnC (074600) 19,930 -520 -2.54 20,500 20,500 19,810 214,561 4,295,040,100
플랜티넷 (075130) 2,420 -5 -.21 2,405 2,445 2,375 62,969 152,503,570
동국알앤에스 (075970) 2,795 -60 -2.1 2,845 2,850 2,785 156,268 438,365,060
웰크론한텍 (076080) 1,300 -48 -3.56 1,345 1,359 1,298 35,874 47,076,617
해성옵틱스 (076610) 985 14 1.44 982 1,019 925 92,134 88,699,641
덕산하이메탈 (077360) 4,060 -105 -2.52 4,165 4,165 4,000 103,345 418,183,025
LS증권 (078020) 4,015 30 .75 3,985 4,040 3,970 43,447 173,855,730
유비쿼스홀딩스 (078070) 10,140 0 0 10,150 10,150 10,000 2,920 29,454,530
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,300 -450 -3.27 13,740 13,800 13,220 66,379 893,095,320
HB테크놀러지 (078150) 2,520 -85 -3.26 2,610 2,610 2,475 2,322,154 5,850,533,515
메디포스트 (078160) 10,920 20 .18 10,900 11,390 10,840 105,163 1,166,633,260
컴투스 (078340) 45,000 -400 -.88 45,650 45,650 44,500 49,821 2,240,721,950
한양디지텍 (078350) 9,820 0 0 9,900 10,060 9,720 111,721 1,103,147,710
휴림에이텍 (078590) 547 -18 -3.19 565 575 546 707,542 393,691,227
대주전자재료 (078600) 103,800 1200 1.17 101,600 105,500 99,700 275,220 28,302,710,700
엔에스이엔엠 (078860) 7,630 0 0 0 0 0 0 0
가온그룹 (078890) 3,050 -110 -3.48 3,165 3,165 3,050 37,049 114,257,780
퀀타피아 (078940) 2,855 0 0 0 0 0 0 0
와토스코리아 (079000) 5,230 120 2.35 5,140 5,370 5,140 14,278 74,994,740
한창산업 (079170) 6,630 -50 -.75 6,680 6,680 6,560 4,048 26,805,060
케스피온 (079190) 526 -9 -1.68 537 548 525 101,454 53,929,816
제우스 (079370) 14,170 -230 -1.6 14,520 14,520 14,160 194,294 2,769,873,690
서산 (079650) 1,231 -22 -1.76 1,245 1,253 1,231 1,650 2,050,798
디이엔티 (079810) 5,600 -260 -4.44 5,880 5,890 5,600 78,361 446,265,480
가비아 (079940) 16,330 -210 -1.27 16,660 16,930 16,240 65,432 1,084,373,150
인베니아 (079950) 720 10 1.41 710 740 708 26,548 18,962,041
동양이엔피 (079960) 17,880 -120 -.67 18,000 18,000 17,730 33,773 601,506,380
투비소프트 (079970) 873 -25 -2.78 900 900 851 31,459 27,651,671
이상네트웍스 (080010) 5,240 10 .19 5,230 5,290 5,210 3,742 19,619,150
모두투어 (080160) 9,620 -80 -.82 9,750 9,760 9,600 35,080 338,352,880
제주반도체 (080220) 13,650 580 4.44 13,200 15,180 13,070 25,128,619 361,209,137,460
모다이노칩 (080420) 1,985 -25 -1.24 2,010 2,010 1,985 1,646 3,281,511
성창오토텍 (080470) 3,540 -50 -1.39 3,575 3,575 3,540 3,199 11,349,250
오디텍 (080520) 3,065 -5 -.16 3,080 3,090 3,050 7,781 23,854,020
코디 (080530) 1,336 -5 -.37 1,365 1,400 1,229 305,232 394,366,910
오킨스전자 (080580) 6,250 -910 -12.71 6,660 6,890 6,060 1,231,937 7,956,008,920
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,050 -65 -2.09 3,140 3,140 3,030 129,213 396,812,585
성우전자 (081580) 3,100 -160 -4.91 3,195 3,250 3,100 11,870 37,633,110
옵트론텍 (082210) 1,351 -43 -3.08 1,419 1,420 1,309 63,767 86,901,432
젬백스 (082270) 18,060 -300 -1.63 18,360 18,490 17,540 290,069 5,200,655,830
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 8,170 50 .62 7,950 8,640 7,910 2,223,325 18,497,483,450
우리바이오 (082850) 2,670 -65 -2.38 2,735 2,740 2,670 568,480 1,529,538,465
비츠로셀 (082920) 28,900 -250 -.86 29,000 29,450 28,750 190,564 5,540,154,950
엘오티베큠 (083310) 9,520 -310 -3.15 9,990 9,990 9,520 70,346 679,660,420
GST (083450) 19,300 20 .1 19,760 21,000 19,280 1,632,801 32,561,325,380
이엠앤아이 (083470) 1,263 -60 -4.54 1,322 1,322 1,240 38,469 49,223,182
에프엔에스테크 (083500) 10,860 -520 -4.57 11,330 11,330 10,650 117,897 1,285,356,190
케이엠 (083550) 3,325 -75 -2.21 3,355 3,390 3,270 39,331 129,976,155
인콘 (083640) 306 -6 -1.92 314 334 305 1,408,431 448,101,800
비에이치아이 (083650) 20,850 -50 -.24 20,750 21,150 20,200 2,639,585 54,644,769,800
CSA 코스믹 (083660) 861 -14 -1.6 899 915 811 89,412 75,279,142
CG인바이츠 (083790) 2,230 -65 -2.83 2,295 2,295 2,230 56,421 127,052,275
아바코 (083930) 14,260 -330 -2.26 14,590 14,590 14,190 59,671 857,540,330
휴온스글로벌 (084110) 36,500 -50 -.14 36,900 37,250 36,100 48,221 1,763,295,100
수성웹툰 (084180) 5,700 -130 -2.23 5,720 5,820 5,680 36,714 209,927,000
유진테크 (084370) 39,450 950 2.47 38,550 40,000 38,050 222,550 8,746,546,850
유비온 (084440) 992 13 1.33 1,018 1,018 942 74,068 71,690,001
랩지노믹스 (084650) 2,815 -115 -3.92 2,930 2,970 2,810 1,511,269 4,331,329,600
팅크웨어 (084730) 8,920 -330 -3.57 9,230 9,230 8,860 52,179 468,370,270
아이티엠반도체 (084850) 12,540 -240 -1.88 12,780 12,960 12,480 17,165 217,887,470
헬릭스미스 (084990) 2,625 -20 -.76 2,675 2,675 2,600 64,537 169,160,870
차바이오텍 (085660) 11,000 -130 -1.17 11,130 11,130 10,970 140,572 1,549,505,980
뉴프렉스 (085670) 4,995 -525 -9.51 5,400 5,440 4,990 985,340 5,054,504,920
알티캐스트 (085810) 1,284 -22 -1.68 1,294 1,307 1,254 183,951 236,742,454
네오티스 (085910) 3,145 -25 -.79 3,165 3,190 3,145 7,295 23,088,445
바이오톡스텍 (086040) 3,180 -30 -.93 3,210 3,270 3,110 53,625 170,406,090
진바이오텍 (086060) 3,290 -40 -1.2 3,305 3,375 3,280 36,430 119,929,305
유니테스트 (086390) 14,520 -260 -1.76 14,780 14,870 14,300 159,330 2,313,293,540
동국제약 (086450) 15,070 -450 -2.9 15,530 15,600 15,050 158,826 2,409,194,330
에코프로 (086520) 61,100 -1800 -2.86 62,300 62,400 60,900 482,085 29,618,114,700
비엠티 (086670) 8,180 -130 -1.56 8,400 8,490 8,100 89,573 739,197,540
선진뷰티사이언스 (086710) 9,770 -230 -2.3 10,000 10,000 9,700 69,098 676,883,580
바이오솔루션 (086820) 26,350 1450 5.82 25,250 27,000 25,100 61,914 1,625,013,850
이수앱지스 (086890) 4,370 -120 -2.67 4,470 4,480 4,370 34,301 151,195,855
메디톡스 (086900) 121,200 200 .17 120,400 122,800 118,900 32,267 3,891,245,400
MDS테크 (086960) 1,250 -76 -5.73 1,357 1,357 1,240 2,771,624 3,594,916,429
쇼박스 (086980) 2,910 -85 -2.84 3,015 3,025 2,900 339,427 1,003,452,680
펩트론 (087010) 95,000 4200 4.63 91,500 99,000 91,300 833,061 80,026,920,000
모바일어플라이언스 (087260) 2,250 -30 -1.32 2,260 2,300 2,240 252,961 571,955,550
픽셀플러스 (087600) 6,890 190 2.84 6,700 7,190 6,630 94,510 662,904,270
동아엘텍 (088130) 3,395 -5 -.15 3,420 3,440 3,320 28,052 94,154,895
쏘닉스 (088280) 2,930 125 4.46 2,800 3,025 2,700 255,345 743,048,400
이원컴포텍 (088290) 1,056 -39 -3.56 1,063 1,082 1,050 206,462 219,053,059
유라클 (088340) 10,220 -180 -1.73 10,580 10,630 10,140 78,414 817,600,490
이녹스 (088390) 8,840 -210 -2.32 9,050 9,050 8,790 4,855 42,938,640
에이스테크 (088800) 710 -6 -.84 720 720 710 86,984 62,022,422
동우팜투테이블 (088910) 1,949 -6 -.31 1,935 1,955 1,930 10,919 21,203,006
켐트로닉스 (089010) 19,980 -620 -3.01 20,700 20,700 19,790 284,571 5,688,991,860
테크윙 (089030) 50,500 -1500 -2.88 51,900 52,500 50,100 898,512 46,148,677,400
넥스턴바이오 (089140) 2,755 -85 -2.99 2,815 2,835 2,670 59,391 162,479,345
케이씨티 (089150) 2,360 -60 -2.48 2,400 2,420 2,320 47,830 112,280,200
THE E&M (089230) 892 -11 -1.22 919 919 856 48,451 42,877,207
나스미디어 (089600) 14,150 -60 -.42 14,350 14,350 14,030 22,064 311,101,780
제이티 (089790) 4,670 -255 -5.18 4,985 4,990 4,670 240,387 1,144,291,655
유비벨록스 (089850) 6,360 -40 -.63 6,410 6,410 6,230 23,589 148,430,210
코세스 (089890) 7,300 -390 -5.07 7,690 7,720 7,300 53,349 394,725,050
브이엠 (089970) 7,810 -390 -4.76 8,220 8,310 7,650 117,932 929,129,890
상아프론테크 (089980) 17,340 -550 -3.07 17,990 17,990 17,170 88,268 1,536,168,120
아이윈 (090150) 882 -10 -1.12 892 905 867 245,948 217,731,677
로보스타 (090360) 28,500 -950 -3.23 29,450 29,700 28,450 180,844 5,232,547,550
덕신이피씨 (090410) 1,695 -60 -3.42 1,743 1,751 1,695 980,820 1,678,465,509
제이스텍 (090470) 4,955 -55 -1.1 5,060 5,140 4,935 33,335 166,433,340
휴림로봇 (090710) 1,613 -69 -4.1 1,690 1,719 1,610 3,625,245 6,001,593,586
현대이지웰 (090850) 4,885 -155 -3.08 5,020 5,020 4,875 155,359 764,648,695
이엠텍 (091120) 27,050 750 2.85 26,200 27,800 25,550 214,077 5,745,327,200
S&K폴리텍 (091340) 2,525 -45 -1.75 2,550 2,565 2,445 7,232 18,199,205
한울소재과학 (091440) 5,010 -90 -1.76 5,100 5,290 4,900 58,771 294,464,495
상신이디피 (091580) 7,400 -360 -4.64 7,700 7,700 7,400 65,825 492,206,480
남화토건 (091590) 3,965 -25 -.63 3,990 4,020 3,915 9,383 37,228,230
파트론 (091700) 7,290 40 .55 7,320 7,400 7,250 345,693 2,531,599,270
나노캠텍 (091970) 678 0 0 678 697 665 28,413 19,236,203
아미코젠 (092040) 4,075 -120 -2.86 4,205 4,215 4,075 92,111 381,230,450
디엔에프 (092070) 10,740 -340 -3.07 11,140 11,140 10,700 35,219 381,537,680
이크레더블 (092130) 12,900 0 0 12,900 12,930 12,870 5,393 69,539,020
서울바이오시스 (092190) 3,755 150 4.16 3,610 3,790 3,600 73,638 272,570,435
현우산업 (092300) 2,645 -5 -.19 2,680 2,680 2,580 38,729 101,571,840
한라IMS (092460) 8,680 -320 -3.56 9,000 9,130 8,640 140,999 1,236,554,690
앤씨앤 (092600) 1,023 -37 -3.49 1,060 1,090 1,023 64,239 67,843,908
네오팜 (092730) 10,900 -300 -2.68 11,270 11,270 10,820 73,249 801,966,040
엑시콘 (092870) 13,210 -410 -3.01 13,570 13,610 13,210 116,088 1,551,799,270
빅솔론 (093190) 4,580 15 .33 4,575 4,590 4,560 4,082 18,684,505
케이아이엔엑스 (093320) 75,800 -300 -.39 76,800 76,900 74,000 20,751 1,571,364,200
풍강 (093380) 2,680 -30 -1.11 2,675 2,740 2,675 45,802 123,639,045
매커스 (093520) 9,100 -300 -3.19 9,410 9,480 9,080 69,588 646,775,080
케이알엠 (093640) 3,945 -25 -.63 4,065 4,065 3,800 63,491 247,056,080
서원인텍 (093920) 5,320 0 0 5,360 5,360 5,280 6,630 35,145,170
동운아나텍 (094170) 18,400 -410 -2.18 19,000 19,000 18,400 137,539 2,566,251,950
칩스앤미디어 (094360) 18,210 -1060 -5.5 19,390 19,390 18,120 512,948 9,592,484,190
갤럭시아머니트리 (094480) 7,660 -350 -4.37 7,940 7,950 7,660 395,746 3,074,391,790
일진파워 (094820) 9,600 -90 -.93 9,750 9,970 9,520 179,984 1,751,143,190
슈프리마에이치큐 (094840) 6,110 -50 -.81 6,140 6,260 6,110 32,177 198,269,010
참좋은여행 (094850) 5,630 -180 -3.1 5,860 5,860 5,530 81,832 464,587,130
네오리진 (094860) 1,029 -34 -3.2 1,070 1,070 1,020 34,897 36,608,934
푸른기술 (094940) 7,400 -260 -3.39 7,700 7,700 7,390 117,551 882,107,140
제이엠티 (094970) 2,695 -20 -.74 2,725 2,725 2,685 68,422 184,504,200
이엠코리아 (095190) 2,270 -90 -3.81 2,360 2,360 2,270 109,695 252,884,940
웨이브일렉트로 (095270) 3,825 20 .53 3,770 3,865 3,765 5,573 21,279,815
ISC (095340) 73,900 -2600 -3.4 76,200 76,200 72,800 222,686 16,489,637,600
미래나노텍 (095500) 7,920 -260 -3.18 8,190 8,200 7,900 176,448 1,411,508,870
테스 (095610) 18,870 -330 -1.72 19,210 19,230 18,710 127,848 2,430,806,970
네오위즈 (095660) 18,840 -180 -.95 19,020 19,030 18,510 42,180 793,158,240
제넥신 (095700) 4,700 -130 -2.69 4,860 4,860 4,690 195,770 925,828,325
에스에너지 (095910) 1,376 -46 -3.23 1,422 1,422 1,356 24,298 33,827,645
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,500 -120 -.82 14,650 14,650 14,440 22,770 330,279,140
대창솔루션 (096350) 384 0 0 392 415 365 9,156,011 3,558,392,439
씨젠 (096530) 24,400 250 1.04 24,100 24,600 23,850 271,802 6,584,501,300
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 682 -16 -2.29 700 702 674 420,873 286,269,554
에이루트 (096690) 1,370 -58 -4.06 1,427 1,427 1,370 73,075 102,036,698
엘디티 (096870) 2,620 -130 -4.73 2,690 2,740 2,610 14,010 37,366,045
에코볼트 (097780) 999 -1 -.1 1,004 1,008 998 156,633 156,870,913
윈팩 (097800) 769 3 .39 770 788 751 690,907 532,044,025
효성오앤비 (097870) 6,970 -260 -3.6 7,160 7,210 6,850 228,090 1,589,808,430
마이크로컨텍솔 (098120) 6,040 -60 -.98 6,180 6,240 5,950 61,345 373,940,570
고영 (098460) 15,670 1290 8.97 14,940 16,430 14,590 41,533,962 650,155,474,540
에스티오 (098660) 2,725 25 .93 2,685 2,725 2,630 8,496 22,946,800
아이센스 (099190) 18,630 370 2.03 18,150 18,870 18,060 133,120 2,476,598,250
SDN (099220) 1,148 -10 -.86 1,159 1,165 1,138 205,357 235,997,188
쎄트렉아이 (099320) 46,400 -2300 -4.72 48,350 48,400 46,100 128,464 6,041,620,200
브레인즈컴퍼니 (099390) 5,050 -40 -.79 5,150 5,270 5,020 21,834 112,277,210
동방선기 (099410) 3,235 -180 -5.27 3,405 3,405 3,220 134,517 440,370,035
바이오플러스 (099430) 6,890 110 1.62 6,780 6,910 6,680 571,116 3,874,918,270
스맥 (099440) 3,710 -80 -2.11 3,780 3,785 3,680 942,334 3,505,821,250
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,520 -220 -1.24 17,750 17,970 17,510 4,994 87,928,620
인지소프트 (100030) 15,920 60 .38 15,860 15,980 15,660 1,557 24,757,320
뷰웍스 (100120) 21,700 -250 -1.14 22,050 22,150 21,650 11,142 243,314,950
동국S&C (100130) 2,300 -60 -2.54 2,340 2,350 2,280 88,097 202,249,830
머큐리 (100590) 4,275 35 .83 4,210 4,350 4,210 580,052 2,478,709,140
서암기계공업 (100660) 3,785 -75 -1.94 3,850 3,880 3,775 50,872 193,561,770
세운메디칼 (100700) 2,470 -10 -.4 2,485 2,495 2,455 27,988 69,047,430
미래에셋벤처투자 (100790) 4,720 -70 -1.46 4,800 4,830 4,720 242,418 1,151,849,560
KS인더스트리 (101000) 1,773 -145 -7.56 1,918 1,918 1,555 2,250,654 3,787,971,869
월덱스 (101160) 17,660 -380 -2.11 18,050 18,060 17,000 86,374 1,518,037,400
우림피티에스 (101170) 5,330 -250 -4.48 5,610 5,640 5,330 189,163 1,029,539,060
씨큐브 (101240) 3,980 -10 -.25 3,990 4,005 3,970 19,695 78,386,245
모베이스 (101330) 2,780 -80 -2.8 2,860 2,860 2,765 44,227 124,071,975
에코앤드림 (101360) 26,150 -450 -1.69 25,950 26,350 25,400 227,822 5,902,909,000
아이엠 (101390) 1,811 14 .78 1,800 1,969 1,677 598,859 1,104,248,566
엔시트론 (101400) 378 -10 -2.58 390 390 374 187,313 71,121,112
에스앤에스텍 (101490) 30,200 -250 -.82 30,800 31,100 29,800 107,265 3,253,272,550
하이드로리튬 (101670) 1,807 -56 -3.01 1,860 1,863 1,800 401,648 730,170,361
한국정밀기계 (101680) 2,800 -195 -6.51 2,940 2,985 2,750 119,742 341,527,130
위메이드맥스 (101730) 9,060 -220 -2.37 9,310 9,630 9,020 207,043 1,907,060,570
인화정공 (101930) 35,000 -1900 -5.15 36,850 37,250 34,950 28,517 1,019,273,300
어보브반도체 (102120) 9,030 -120 -1.31 9,310 9,690 9,010 1,218,445 11,384,619,590
케이옥션 (102370) 3,490 -110 -3.06 3,615 3,615 3,485 93,588 329,088,550
이엔에프테크놀로지 (102710) 19,790 -810 -3.93 20,550 20,550 19,750 108,074 2,153,349,660
코오롱생명과학 (102940) 22,250 100 .45 23,000 23,000 22,150 8,400 187,351,400
에스앤더블류 (103230) 3,195 -155 -4.63 3,360 3,370 3,195 24,866 81,134,170
우양 (103840) 3,000 -55 -1.8 3,060 3,060 2,995 74,233 223,259,535
대성파인텍 (104040) 847 -9 -1.05 855 869 844 39,839 33,842,931
NHN벅스 (104200) 2,800 -45 -1.58 2,820 2,850 2,780 12,252 34,326,445
디와이피엔에프 (104460) 11,750 -350 -2.89 12,130 12,130 11,700 22,731 268,936,310
티케이케미칼 (104480) 1,525 -21 -1.36 1,545 1,559 1,525 289,422 445,070,615
코렌텍 (104540) 6,630 -20 -.3 6,540 6,770 6,440 15,077 99,504,710
노랑풍선 (104620) 4,810 -65 -1.33 4,810 4,855 4,770 19,912 95,546,795
원익머트리얼즈 (104830) 18,450 -620 -3.25 19,200 19,200 18,390 39,527 731,416,670
케이엔더블유 (105330) 3,320 -30 -.9 3,345 3,595 3,305 101,429 346,108,960
엣지파운드리 (105550) 2,420 5 .21 2,415 2,430 2,330 187,675 445,932,375
디케이락 (105740) 8,100 -350 -4.14 8,480 8,480 8,010 126,217 1,033,137,490
포스뱅크 (105760) 5,650 -150 -2.59 5,810 5,820 5,620 52,893 301,420,190
하이소닉 (106080) 2,385 -45 -1.85 2,425 2,470 2,365 96,840 231,506,790
하이텍팜 (106190) 16,060 660 4.29 15,400 16,190 15,300 94,694 1,509,182,930
파인테크닉스 (106240) 1,476 -55 -3.59 1,510 1,543 1,427 1,303,835 1,935,442,727
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 16,500 -810 -4.68 17,140 17,250 16,500 15,453 258,417,430
한중엔시에스 (107640) 30,250 -200 -.66 30,700 31,300 30,150 50,197 1,533,011,900
톱텍 (108230) 4,685 -120 -2.5 4,880 4,880 4,680 43,701 206,391,160
대양전기공업 (108380) 14,340 -680 -4.53 15,180 15,180 14,250 96,121 1,395,966,020
로보티즈 (108490) 37,850 -1350 -3.44 39,850 40,000 37,600 1,042,894 40,143,654,600
셀바스AI (108860) 12,840 -280 -2.13 13,280 13,450 12,820 640,393 8,420,443,770
옵티시스 (109080) 11,290 1040 10.15 10,320 11,990 9,800 1,013,151 11,334,127,970
에스와이 (109610) 4,255 -170 -3.84 4,430 4,445 4,220 904,148 3,906,245,630
씨싸이트 (109670) 7,410 -230 -3.01 7,660 7,720 7,410 12,124 90,734,830
디에스케이 (109740) 4,070 -185 -4.35 4,255 4,280 3,945 31,862 131,043,250
진매트릭스 (109820) 2,745 -75 -2.66 2,845 2,930 2,700 148,719 411,861,935
동일금속 (109860) 9,030 -20 -.22 9,070 9,300 8,650 50,032 448,675,410
AP헬스케어 (109960) 504 -14 -2.7 513 523 501 209,900 106,093,086
전진바이오팜 (110020) 2,590 30 1.17 2,560 2,605 2,540 23,664 60,772,410
크리스에프앤씨 (110790) 5,540 -170 -2.98 5,800 5,800 5,540 19,890 111,253,740
디아이티 (110990) 18,240 0 0 18,280 18,730 17,870 225,661 4,127,697,650
남화산업 (111710) 5,110 -210 -3.95 5,320 5,370 5,110 8,136 42,497,470
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 38,400 250 .66 38,200 40,100 37,600 361,159 14,047,834,250
와이씨켐 (112290) 22,000 -650 -2.87 22,500 22,500 21,750 198,302 4,369,164,700
디젠스 (113810) 1,250 20 1.63 1,207 1,325 1,207 1,767,785 2,249,572,790
강원에너지 (114190) 9,010 -230 -2.49 9,170 9,220 9,000 91,173 826,124,990
그린생명과학 (114450) 1,740 -14 -.8 1,752 1,752 1,708 19,132 32,861,414
폴라리스우노 (114630) 513 -1 -.19 510 519 510 28,743 14,732,391
한솔아이원스 (114810) 6,730 -320 -4.54 7,030 7,030 6,650 171,718 1,162,105,340
아이패밀리에스씨 (114840) 24,350 350 1.46 24,000 24,950 23,550 150,533 3,664,029,750
휴맥스 (115160) 1,277 6 .47 1,274 1,290 1,251 135,652 171,335,591
큐리언트 (115180) 5,040 -320 -5.97 5,360 5,360 4,970 244,783 1,244,471,935
인포바인 (115310) 28,600 850 3.06 27,750 28,850 27,750 43,377 1,242,977,200
우리넷 (115440) 7,360 -190 -2.52 7,390 7,690 7,280 374,665 2,798,109,110
HLB테라퓨틱스 (115450) 11,680 170 1.48 11,410 11,710 11,410 245,568 2,846,157,470
씨유메디칼 (115480) 693 -2 -.29 695 695 681 15,464 10,686,465
케이씨에스 (115500) 11,100 -880 -7.35 11,260 11,550 11,060 1,228,428 13,862,813,870
씨엔플러스 (115530) 377 -3 -.79 380 380 357 177,187 65,419,481
스타플렉스 (115570) 2,575 -85 -3.2 2,650 2,650 2,520 58,399 149,007,730
이미지스 (115610) 3,700 170 4.82 3,845 3,845 3,535 1,151,984 4,270,544,910
알파홀딩스 (117670) 945 0 0 0 0 0 0 0
티로보틱스 (117730) 9,780 -860 -8.08 10,710 10,710 9,760 556,859 5,649,461,050
모트렉스 (118990) 10,270 -480 -4.47 10,630 10,750 10,250 163,930 1,697,433,820
포메탈 (119500) 3,910 115 3.03 3,870 4,070 3,800 584,219 2,286,407,685
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,600 80 1.45 5,530 5,640 5,490 93,791 522,183,050
지엔씨에너지 (119850) 12,450 -740 -5.61 14,120 14,300 12,450 6,694,956 88,034,028,680
대정화금 (120240) 12,890 -50 -.39 12,950 13,080 12,870 4,334 55,849,390
골프존뉴딘홀딩스 (121440) 3,440 -15 -.43 3,425 3,455 3,425 19,005 65,288,910
나노신소재 (121600) 66,500 -1600 -2.35 69,000 69,000 65,600 70,624 4,710,993,300
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,350 -108 -7.41 1,450 1,450 1,350 490,965 688,595,987
에스디시스템 (121890) 1,362 59 4.53 1,303 1,394 1,303 102,908 138,071,687
제노레이 (122310) 5,710 170 3.07 5,590 5,720 5,530 10,214 57,580,620
삼기 (122350) 1,224 -16 -1.29 1,231 1,248 1,216 45,472 55,867,337
KX (122450) 2,890 -50 -1.7 2,945 2,945 2,865 100,560 290,123,480
예스티 (122640) 14,000 -40 -.28 14,100 14,330 13,760 72,928 1,024,923,180
서진오토모티브 (122690) 1,894 -33 -1.71 1,927 1,927 1,882 17,299 32,934,342
와이지엔터테인먼트 (122870) 49,100 700 1.45 48,600 50,000 48,600 204,517 10,090,983,450
와이솔 (122990) 5,330 0 0 5,340 5,380 5,270 62,009 330,446,640
아이윈플러스 (123010) 1,650 24 1.48 1,580 2,010 1,560 29,345,467 52,617,737,933
엠에스오토텍 (123040) 2,430 -65 -2.61 2,490 2,490 2,400 77,035 185,974,250
제닉 (123330) 22,250 -750 -3.26 23,050 23,400 22,050 122,205 2,744,295,550
코리아에프티 (123410) 4,935 -115 -2.28 5,100 5,260 4,935 342,148 1,730,822,730
위메이드플레이 (123420) 7,420 -300 -3.89 7,740 7,940 7,390 56,249 425,902,500
이엠넷 (123570) 2,420 -45 -1.83 2,455 2,465 2,405 90,276 218,716,110
알톤 (123750) 1,516 0 0 1,516 1,555 1,513 7,001 10,766,835
뉴온 (123840) 1,360 -40 -2.86 1,448 1,448 1,311 29,830 41,298,974
아나패스 (123860) 20,650 -250 -1.2 21,000 21,000 20,550 19,704 408,581,900
아이티센 (124500) 4,885 195 4.16 4,760 4,930 4,600 121,442 577,140,390
태웅로직스 (124560) 2,895 -45 -1.53 2,940 2,940 2,890 68,683 199,371,030
아모그린텍 (125210) 5,900 -200 -3.28 6,150 6,150 5,810 78,498 462,446,320
비나텍 (126340) 27,600 -700 -2.47 28,200 28,500 27,550 10,016 278,920,350
BGF에코머티리얼즈 (126600) 2,825 -125 -4.24 2,965 2,965 2,800 63,936 182,009,820
화신정공 (126640) 1,865 180 10.68 1,697 1,910 1,648 7,528,890 13,769,855,046
하이비젼시스템 (126700) 17,530 -410 -2.29 17,980 17,980 17,500 121,370 2,139,947,890
코칩 (126730) 14,480 -460 -3.08 14,740 15,290 14,370 580,824 8,557,227,410
제이엔케이글로벌 (126880) 3,635 -20 -.55 3,640 3,715 3,610 47,624 172,819,055
디엔에이링크 (127120) 5,310 -100 -1.85 5,460 5,460 5,250 58,827 313,439,980
아시아경제 (127710) 1,637 -46 -2.73 1,674 1,700 1,599 27,416 45,559,735
화인써키트 (127980) 5,950 -140 -2.3 6,090 6,110 5,950 5,880 35,190,990
에코캡 (128540) 1,397 -65 -4.45 1,467 1,478 1,388 110,134 156,237,956
피제이메탈 (128660) 3,000 -20 -.66 3,040 3,040 2,985 43,417 130,018,185
앱코 (129890) 963 -28 -2.83 975 987 962 157,762 152,906,182
대성하이텍 (129920) 3,000 -25 -.83 3,025 3,045 2,985 19,152 57,581,550
GH신소재 (130500) 2,890 -40 -1.37 2,930 2,955 2,855 86,471 251,730,670
나이스디앤비 (130580) 4,745 -5 -.11 4,740 4,795 4,740 11,444 54,381,095
티피씨글로벌 (130740) 1,890 -35 -1.82 1,925 1,960 1,862 44,786 84,843,524
옵투스제약 (131030) 6,390 -150 -2.29 6,550 6,550 6,330 90,123 578,509,500
시큐브 (131090) 914 -15 -1.61 919 925 908 84,398 76,970,405
티엔엔터테인먼트 (131100) 1,280 -3 -.23 1,283 1,298 1,273 21,653 27,768,490
딜리 (131180) 871 1 .11 861 875 861 14,268 12,361,779
대한과학 (131220) 4,700 60 1.29 4,655 4,840 4,635 58,770 276,458,655
티에스이 (131290) 45,250 -250 -.55 45,850 46,050 44,450 42,841 1,950,050,950
알서포트 (131370) 2,830 -30 -1.05 2,855 2,855 2,795 53,881 151,517,555
이브이첨단소재 (131400) 1,837 -62 -3.26 1,901 1,902 1,834 378,068 698,976,375
파인텍 (131760) 1,072 -86 -7.43 1,120 1,146 1,065 1,944,885 2,126,289,461
두산테스나 (131970) 28,500 -1800 -5.94 30,750 30,800 28,100 289,989 8,428,554,800
메가엠디 (133750) 2,160 -35 -1.59 2,195 2,195 2,130 45,759 98,234,465
이퓨쳐 (134060) 4,145 -30 -.72 4,140 4,255 4,140 1,165 4,861,955
탑코미디어 (134580) 1,944 -351 -15.29 2,220 2,255 1,944 1,186,106 2,419,926,280
아셈스 (136410) 7,200 -110 -1.5 7,310 7,360 7,120 37,364 268,599,280
하림 (136480) 2,880 -30 -1.03 2,905 2,910 2,870 284,980 822,606,215
윈스 (136540) 11,390 -50 -.44 11,400 11,490 11,360 5,648 64,391,380
나래나노텍 (137080) 3,185 -80 -2.45 3,340 3,340 3,170 8,807 28,199,895
피엔티 (137400) 38,900 -1500 -3.71 39,900 39,950 38,500 216,080 8,449,519,950
넥스트아이 (137940) 460 -29 -5.93 489 494 456 894,653 418,871,332
제이씨케미칼 (137950) 3,765 -145 -3.71 3,910 3,910 3,735 51,312 194,150,985
신진에스엠 (138070) 2,615 -70 -2.61 2,680 2,685 2,615 91,856 242,298,215
오이솔루션 (138080) 12,620 370 3.02 12,180 12,990 12,060 188,956 2,394,593,950
협진 (138360) 643 -5 -.77 664 664 633 229,531 148,010,860
나이벡 (138610) 15,660 -570 -3.51 16,100 16,230 15,660 119,183 1,890,264,130
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,970 -35 -1.16 3,005 3,050 2,920 24,300 71,764,470
서플러스글로벌 (140070) 2,660 -45 -1.66 2,705 2,710 2,640 30,027 80,147,085
메지온 (140410) 31,000 50 .16 30,850 31,350 30,600 50,941 1,574,178,450
카티스 (140430) 2,205 -95 -4.13 2,315 2,315 2,205 53,983 120,245,915
대창스틸 (140520) 2,095 -20 -.95 2,130 2,135 2,075 4,421 9,264,995
알에스오토메이션 (140670) 15,230 160 1.06 15,100 16,450 14,520 2,316,776 36,619,201,920
파크시스템스 (140860) 243,500 -2000 -.81 245,000 245,500 240,000 11,996 2,915,275,000
비아트론 (141000) 8,060 -10 -.12 8,100 8,180 8,000 35,093 284,643,530
리가켐바이오 (141080) 119,600 1200 1.01 118,000 121,100 117,600 411,831 49,201,784,600
유니트론텍 (142210) 5,180 -220 -4.07 5,400 5,410 5,180 163,712 859,910,330
녹십자엠에스 (142280) 3,800 -60 -1.55 3,855 3,890 3,800 117,206 450,044,300
모아라이프플러스 (142760) 1,068 -14 -1.29 1,082 1,142 1,067 28,189 30,740,317
아이디스 (143160) 14,950 10 .07 14,900 15,150 14,870 9,882 148,277,160
사람인 (143240) 17,120 60 .35 17,060 17,160 16,810 18,756 318,226,830
영우디에스피 (143540) 674 -11 -1.61 684 684 661 40,116 26,924,661
지씨셀 (144510) 22,850 -550 -2.35 23,400 23,400 22,800 42,642 981,344,000
뉴파워프라즈마 (144960) 4,730 -90 -1.87 4,825 4,825 4,700 91,753 434,691,275
휴젤 (145020) 239,000 -9000 -3.63 248,000 250,000 239,000 71,234 17,221,876,000
노브랜드 (145170) 6,620 20 .3 6,610 6,760 6,480 184,356 1,215,357,050
율촌 (146060) 1,198 -7 -.58 1,205 1,205 1,191 11,061 13,318,861
비씨엔씨 (146320) 10,230 -140 -1.35 10,470 10,820 10,210 147,842 1,536,645,200
피엠티 (147760) 2,795 0 0 2,875 2,875 2,770 7,539 21,156,250
제룡산업 (147830) 6,990 -110 -1.55 7,160 7,440 6,920 1,250,028 9,057,276,360
세경하이테크 (148150) 7,750 -220 -2.76 8,000 8,000 7,750 290,238 2,279,249,870
알엔투테크놀로지 (148250) 4,600 5 .11 4,595 4,600 4,365 33,505 150,996,330
비큐AI (148780) 993 -7 -.7 1,000 1,003 975 38,514 38,042,377
에이치와이티씨 (148930) 3,990 -80 -1.97 4,180 4,180 3,920 7,978 32,297,855
아바텍 (149950) 8,700 -300 -3.33 8,910 9,140 8,700 11,728 102,847,590
하이로닉 (149980) 6,570 -30 -.45 6,600 6,600 6,390 51,852 337,788,660
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,865 -20 -.41 4,885 4,995 4,835 41,640 203,487,010
KG에코솔루션 (151860) 5,000 -100 -1.96 5,090 5,150 4,995 75,284 379,477,945
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,300 -120 -1.87 6,460 6,500 6,250 4,511 28,512,640
우리이앤엘 (153490) 734 -6 -.81 738 739 730 37,260 27,295,814
옵티팜 (153710) 5,090 -50 -.97 5,100 5,140 5,030 1,779 9,013,580
아시아종묘 (154030) 2,240 50 2.28 2,270 2,270 2,175 30,089 66,941,520
다산솔루에타 (154040) 1,110 12 1.09 1,098 1,110 1,098 17,638 19,525,426
와이엠씨 (155650) 3,345 0 0 3,345 3,370 3,310 19,214 64,096,705
엘앤케이바이오 (156100) 7,460 -30 -.4 7,420 7,530 7,350 34,145 253,463,860
아톤 (158430) 6,440 -430 -6.26 6,720 6,770 6,330 1,628,155 10,613,783,140
아스플로 (159010) 4,725 -65 -1.36 4,750 4,800 4,645 29,353 138,585,680
제로투세븐 (159580) 5,690 -80 -1.39 5,800 5,800 5,640 36,007 205,359,620
스킨앤스킨 (159910) 609 0 0 609 621 604 107,576 65,859,687
하이젠알앤엠 (160190) 26,300 -1350 -4.88 27,200 27,850 26,050 294,237 7,859,348,100
NEW (160550) 2,220 -60 -2.63 2,330 2,330 2,220 73,197 164,381,090
이큐셀 (160600) 3,100 0 0 0 0 0 0 0
싸이맥스 (160980) 10,890 290 2.74 10,570 10,990 10,240 143,360 1,522,318,480
필옵틱스 (161580) 31,850 650 2.08 30,950 32,450 29,350 4,089,246 127,160,850,350
신스틸 (162300) 2,365 -80 -3.27 2,430 2,440 2,365 75,415 179,745,470
에어레인 (163280) 12,300 -690 -5.31 13,010 13,240 12,250 155,927 1,962,020,430
핑거 (163730) 8,390 -170 -1.99 8,490 9,330 8,360 545,062 4,766,609,430
하나머티리얼즈 (166090) 25,600 -1100 -4.12 26,700 26,800 25,500 85,362 2,207,882,200
코아스템켐온 (166480) 3,605 -130 -3.48 3,770 3,770 3,600 368,301 1,346,397,965
내츄럴엔도텍 (168330) 1,468 -10 -.68 1,471 1,514 1,463 6,459 9,487,942
펨트론 (168360) 7,770 -540 -6.5 8,310 8,380 7,730 613,459 4,905,717,740
엠브레인 (169330) 2,195 15 .69 2,150 2,205 2,120 3,814 8,223,880
현대공업 (170030) 5,070 -100 -1.93 5,200 5,200 5,040 33,411 170,413,190
파이오링크 (170790) 8,140 -90 -1.09 8,280 8,520 8,070 16,896 138,749,140
엘티씨 (170920) 10,090 -310 -2.98 10,300 10,440 10,090 40,592 415,648,170
램테크놀러지 (171010) 3,950 -160 -3.89 4,110 4,135 3,935 192,826 767,067,680
선익시스템 (171090) 50,900 200 .39 50,500 52,400 50,100 59,326 3,033,874,300
라이온켐텍 (171120) 2,435 10 .41 2,425 2,455 2,405 93,488 226,676,300
에이엘티 (172670) 7,600 -150 -1.94 7,650 7,860 7,570 95,763 736,494,470
오파스넷 (173130) 8,630 -160 -1.82 8,790 9,010 8,580 208,638 1,825,122,010
에프엔씨엔터 (173940) 2,860 -120 -4.03 2,975 2,975 2,835 3,382 9,807,395
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 13,450 230 1.74 13,200 13,730 12,940 105,944 1,418,787,530
휴먼테크놀로지 (175140) 4,690 -150 -3.1 4,795 4,825 4,400 154,114 717,751,625
아이큐어 (175250) 1,720 -19 -1.09 1,741 1,741 1,697 75,472 128,809,100
듀켐바이오 (176750) 7,360 -240 -3.16 7,610 7,620 7,300 123,544 922,228,810
베셀 (177350) 1,248 -63 -4.81 1,600 1,660 1,130 9,022,548 11,906,147,472
파버나인 (177830) 2,950 -50 -1.67 2,965 2,990 2,940 7,129 21,051,215
쓰리에이로직스 (177900) 6,110 -100 -1.61 6,240 6,260 6,080 94,516 579,801,220
서진시스템 (178320) 24,200 -600 -2.42 25,100 25,150 24,150 441,732 10,789,541,300
일월지엠엘 (178780) 3,100 -150 -4.62 3,210 3,300 3,100 125,985 397,317,235
엠아이텍 (179290) 7,820 -30 -.38 7,860 7,880 7,660 47,524 369,685,920
애드바이오텍 (179530) 1,853 -2 -.11 1,855 1,902 1,841 35,302 65,746,802
유티아이 (179900) 21,800 -150 -.68 21,950 21,950 21,500 37,932 821,597,400
DXVX (180400) 1,782 -38 -2.09 1,864 1,864 1,782 186,338 335,473,393
큐브엔터 (182360) 14,210 -340 -2.34 14,510 14,660 14,210 55,356 792,606,150
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 40,900 -1650 -3.88 42,700 42,700 40,700 109,671 4,511,316,200
엔지켐생명과학 (183490) 1,500 -13 -.86 1,514 1,516 1,483 99,897 150,044,954
SGA솔루션즈 (184230) 484 -8 -1.63 500 505 484 46,483 22,695,022
아이진 (185490) 2,585 -15 -.58 2,600 2,640 2,575 23,072 59,895,745
그린플러스 (186230) 7,720 -310 -3.86 8,100 8,100 7,680 45,740 358,319,660
디티앤씨 (187220) 3,120 -70 -2.19 3,195 3,210 3,120 51,538 162,796,765
신화콘텍 (187270) 3,040 -25 -.82 3,085 3,085 3,015 10,660 32,436,745
HLB제넥스 (187420) 4,885 -30 -.61 4,940 4,995 4,855 132,266 648,857,575
현대ADM (187660) 2,530 -50 -1.94 2,580 2,615 2,480 1,363,474 3,446,366,435
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 12,170 -30 -.25 12,170 12,230 11,950 3,410 41,147,740
세니젠 (188260) 2,805 -105 -3.61 2,885 2,905 2,805 91,916 260,151,960
인텔리안테크 (189300) 39,800 -600 -1.49 40,600 40,600 39,300 60,005 2,389,500,700
씨이랩 (189330) 7,060 -130 -1.81 7,240 7,300 7,030 28,389 202,386,290
포시에스 (189690) 2,010 -15 -.74 2,030 2,030 1,971 88,173 175,587,650
서전기전 (189860) 4,980 -240 -4.6 5,290 5,290 4,945 310,312 1,581,819,370
흥국에프엔비 (189980) 1,744 11 .63 1,730 1,747 1,714 71,744 124,394,675
나무가 (190510) 13,130 -1380 -9.51 14,360 14,360 13,100 258,084 3,471,699,420
코리아에셋투자증권 (190650) 5,400 0 0 5,450 5,470 5,310 4,802 25,828,850
육일씨엔에쓰 (191410) 1,562 -27 -1.7 1,589 1,610 1,562 18,029 28,522,923
테고사이언스 (191420) 16,090 -220 -1.35 16,490 16,490 15,870 7,621 122,094,510
케이사인 (192250) 8,350 -290 -3.36 8,610 8,740 8,350 15,177 128,433,580
윈하이텍 (192390) 4,285 -85 -1.95 4,345 4,370 4,130 132,317 565,746,260
휴림네트웍스 (192410) 1,830 -42 -2.24 1,917 1,917 1,797 105,280 191,242,142
슈피겐코리아 (192440) 21,600 -900 -4 22,400 22,500 21,600 5,544 121,814,400
링크드 (193250) 521 19 3.78 502 535 492 315,870 163,936,469
데브시스터즈 (194480) 29,400 -200 -.68 29,600 29,850 29,100 30,961 907,265,450
노바렉스 (194700) 7,210 -110 -1.5 7,320 7,370 7,160 80,343 580,569,570
마니커에프앤지 (195500) 2,970 30 1.02 2,940 3,010 2,915 74,637 220,196,035
HK이노엔 (195940) 35,700 -750 -2.06 36,500 36,500 35,600 171,775 6,159,378,350
에이비프로바이오 (195990) 398 -6 -1.49 403 404 395 679,358 270,647,347
알테오젠 (196170) 347,000 5000 1.46 345,500 351,500 340,500 450,376 155,663,857,000
애니젠 (196300) 10,920 100 .92 10,990 11,090 10,790 31,212 341,415,940
코아시아씨엠 (196450) 709 -11 -1.53 720 723 686 87,445 61,077,344
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,196 -16 -1.32 1,211 1,213 1,195 30,287 36,410,143
디지캡 (197140) 2,445 40 1.66 2,400 2,455 2,380 3,828 9,196,390
엔피디 (198080) 2,435 5 .21 2,435 2,465 2,405 31,130 75,732,925
강동씨앤엘 (198440) 1,288 -16 -1.23 1,292 1,300 1,261 122,593 156,682,131
한주라이트메탈 (198940) 777 1 .13 776 789 772 71,849 56,230,405
케이엔알시스템 (199430) 9,470 -380 -3.86 9,850 9,910 9,470 146,005 1,405,844,950
뱅크웨어글로벌 (199480) 5,890 -520 -8.11 6,390 6,390 5,850 589,905 3,548,518,890
레이저옵텍 (199550) 6,090 40 .66 6,090 6,100 5,800 35,390 208,912,030
바이오인프라 (199730) 5,950 -160 -2.62 6,110 6,150 5,910 10,553 63,117,430
툴젠 (199800) 38,500 -550 -1.41 39,300 39,300 38,400 9,407 363,591,900
제일일렉트릭 (199820) 13,690 -210 -1.51 14,150 14,710 13,620 4,874,848 69,363,699,180
콜마비앤에이치 (200130) 12,550 -350 -2.71 12,890 12,890 12,550 68,180 865,291,930
텔콘RF제약 (200230) 4,605 -100 -2.13 4,700 4,755 4,605 20,751 96,462,430
아티스트스튜디오 (200350) 11,820 -190 -1.58 12,050 12,100 11,820 130,425 1,559,596,630
에이팩트 (200470) 2,705 -100 -3.57 2,805 2,820 2,685 358,526 978,408,835
휴메딕스 (200670) 35,400 -1100 -3.01 36,700 36,800 35,350 94,172 3,370,035,700
에이디테크놀로지 (200710) 19,410 -470 -2.36 20,250 20,550 19,380 250,490 4,982,768,100
비씨월드제약 (200780) 4,835 75 1.58 4,765 4,855 4,600 6,603 31,329,280
미투온 (201490) 1,834 -10 -.54 1,850 1,850 1,805 44,918 82,016,697
에이비온 (203400) 6,950 40 .58 6,900 6,950 6,790 20,130 138,017,760
유니온커뮤니티 (203450) 2,630 -45 -1.68 2,675 2,715 2,580 22,223 58,505,970
드림시큐리티 (203650) 3,525 -85 -2.35 3,560 3,575 3,485 491,938 1,732,890,085
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,750 -45 -1.61 2,810 2,810 2,750 23,608 65,437,805
제이앤티씨 (204270) 22,900 -950 -3.98 23,800 23,900 22,650 714,308 16,510,479,000
티쓰리 (204610) 1,704 17 1.01 1,690 1,720 1,673 424,333 723,691,869
글로벌텍스프리 (204620) 3,890 260 7.16 3,635 3,900 3,630 2,116,647 8,104,169,320
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 979 0 0 979 994 969 45,634 44,523,111
엑셈 (205100) 2,040 80 4.08 1,980 2,155 1,971 10,869,684 22,516,505,133
휴마시스 (205470) 1,719 -55 -3.1 1,780 1,782 1,717 1,164,544 2,019,990,968
액션스퀘어 (205500) 3,780 5 .13 3,780 3,830 3,730 159,643 601,793,060
베노티앤알 (206400) 1,805 16 .89 1,820 1,820 1,747 379,576 677,785,499
덱스터 (206560) 7,120 -120 -1.66 7,220 7,300 7,100 115,607 826,443,020
바디텍메드 (206640) 17,350 120 .7 17,180 17,600 17,180 99,129 1,723,673,270
유바이오로직스 (206650) 12,160 -130 -1.06 12,310 12,310 12,110 126,768 1,542,274,080
미스터블루 (207760) 1,134 -19 -1.65 1,153 1,153 1,125 150,034 170,958,053
정다운 (208140) 2,575 -15 -.58 2,590 2,590 2,555 76,656 196,940,350
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 3,010 -30 -.99 3,040 3,200 3,005 5,620 17,205,840
셀바스헬스케어 (208370) 4,260 -115 -2.63 4,415 4,420 4,240 399,270 1,728,058,270
썸에이지 (208640) 276 -2 -.72 277 280 270 301,873 82,864,985
바이오로그디바이스 (208710) 605 -21 -3.35 617 635 590 2,085,966 1,263,912,711
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 11,400 -450 -3.8 11,860 12,010 11,370 309,715 3,605,312,060
빅텐츠 (210120) 21,600 0 0 0 0 0 0 0
인카금융서비스 (211050) 5,980 -140 -2.29 6,120 6,140 5,850 144,572 866,399,210
AP위성 (211270) 13,590 -710 -4.97 14,270 14,270 13,550 318,235 4,385,484,140
네오오토 (212560) 7,780 -200 -2.51 7,980 7,980 7,740 17,775 138,871,520
덕산네오룩스 (213420) 28,500 -650 -2.23 29,150 29,150 28,350 108,699 3,114,879,600
클래시스 (214150) 54,500 1600 3.02 52,900 54,600 52,700 245,614 13,254,648,200
헥토이노베이션 (214180) 11,920 -130 -1.08 11,950 12,040 11,850 8,887 105,886,540
라파스 (214260) 14,070 -530 -3.63 14,670 15,090 13,880 72,461 1,025,218,190
FSN (214270) 1,863 -46 -2.41 1,909 1,916 1,861 118,607 223,049,335
케어젠 (214370) 28,950 -200 -.69 29,500 29,600 28,000 93,355 2,654,485,200
아이쓰리시스템 (214430) 47,800 -1200 -2.45 48,900 49,000 47,600 31,513 1,522,409,400
파마리서치 (214450) 241,000 -5000 -2.03 246,000 246,500 237,500 107,386 25,846,382,500
미코바이오메드 (214610) 1,247 -62 -4.74 1,310 1,313 1,242 1,070,389 1,355,489,155
디알텍 (214680) 2,185 -65 -2.89 2,250 2,250 2,180 431,996 951,063,375
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 62,800 -1100 -1.72 63,800 63,900 62,700 17,804 1,125,463,500
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,305 -190 -4.23 4,505 4,520 4,300 746,356 3,267,503,985
메가스터디교육 (215200) 38,600 -600 -1.53 39,100 39,100 38,300 22,514 866,553,600
우리산업 (215360) 10,080 -200 -1.95 10,270 10,280 10,050 71,717 726,297,700
우정바이오 (215380) 1,640 -57 -3.36 1,697 1,749 1,580 73,085 120,445,004
토박스코리아 (215480) 2,755 20 .73 2,760 2,765 2,720 6,172 16,944,540
신라젠 (215600) 2,515 -45 -1.76 2,565 2,585 2,515 377,204 957,202,070
이노인스트루먼트 (215790) 460 -6 -1.29 480 484 460 58,233 27,311,518
인크로스 (216050) 7,340 -90 -1.21 7,420 7,420 7,230 47,802 348,677,080
제테마 (216080) 6,740 -360 -5.07 7,000 7,050 6,620 220,488 1,492,193,250
제너셈 (217190) 8,220 340 4.31 7,820 8,440 7,820 61,914 505,896,820
넵튠 (217270) 5,680 -30 -.53 5,710 5,750 5,640 54,669 310,991,880
싸이토젠 (217330) 4,430 -180 -3.9 4,565 4,660 4,400 43,285 195,175,065
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,671 -23 -1.36 1,682 1,694 1,655 30,855 51,525,389
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,095 20 .96 2,110 2,165 2,055 375,063 792,133,440
원익피앤이 (217820) 2,290 -130 -5.37 2,420 2,465 2,285 122,663 284,177,990
미래생명자원 (218150) 3,800 -80 -2.06 3,845 3,880 3,800 82,663 316,070,415
RFHIC (218410) 16,090 1280 8.64 14,810 16,600 14,660 1,189,203 19,022,342,820
타이거일렉 (219130) 13,340 -270 -1.98 13,610 13,640 13,290 9,541 128,011,070
링크제니시스 (219420) 7,200 -170 -2.31 7,330 7,580 7,150 1,113,566 8,162,816,180
디와이디 (219550) 573 -20 -3.37 593 593 566 1,055,945 607,360,474
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 17,400 0 0 17,600 18,200 17,200 258,905 4,551,495,020
핸디소프트 (220180) 2,520 -25 -.98 2,520 2,545 2,465 43,658 109,386,960
켐트로스 (220260) 4,455 -145 -3.15 4,560 4,560 4,435 189,498 849,545,990
유투바이오 (221800) 2,905 -130 -4.28 3,030 3,035 2,905 111,255 327,434,950
하이즈항공 (221840) 1,508 3 .2 1,505 1,510 1,505 16,758 25,266,586
케이디켐 (221980) 11,080 0 0 11,080 11,150 11,060 1,220 13,531,590
코스맥스엔비티 (222040) 3,060 35 1.16 3,085 3,085 3,005 7,104 21,642,810
씨아이에스 (222080) 7,140 -280 -3.77 7,420 7,490 7,140 351,746 2,552,672,180
팬젠 (222110) 4,915 45 .92 4,870 4,980 4,835 9,459 46,278,610
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 674 -24 -3.44 709 709 673 43,401 29,538,545
심텍 (222800) 12,190 -530 -4.17 12,850 12,850 12,170 239,238 2,955,455,060
세토피아 (222810) 1,080 0 0 0 0 0 0 0
한국맥널티 (222980) 3,410 -20 -.58 3,415 3,415 3,340 11,843 39,954,135
드림씨아이에스 (223250) 2,925 -20 -.68 2,940 2,945 2,870 76,036 220,342,210
딥마인드 (223310) 2,820 -140 -4.73 2,995 2,995 2,815 158,498 454,798,220
더코디 (224060) 3,925 20 .51 3,920 4,230 3,920 9,011 36,482,660
에이텍모빌리티 (224110) 16,500 210 1.29 16,100 16,760 16,100 47,164 776,519,030
LK삼양 (225190) 2,690 -80 -2.89 2,770 2,805 2,655 860,647 2,345,389,500
제놀루션 (225220) 2,725 125 4.81 2,575 2,730 2,575 89,581 241,332,525
케이엠제약 (225430) 583 -36 -5.82 619 627 583 105,873 64,586,660
보광산업 (225530) 5,090 -70 -1.36 5,110 5,230 5,070 133,608 686,038,210
넥슨게임즈 (225570) 13,350 -200 -1.48 13,550 13,560 13,350 161,566 2,168,346,830
패션플랫폼 (225590) 940 -4 -.42 936 944 925 27,974 26,602,987
신테카바이오 (226330) 7,000 890 14.57 6,220 7,690 6,200 3,634,587 25,987,435,840
본느 (226340) 1,458 0 0 0 0 0 0 0
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,440 -110 -1.46 7,570 7,620 7,440 321,029 2,413,808,040
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
올릭스 (226950) 14,030 30 .21 14,110 14,450 13,650 232,738 3,266,146,780
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,170 -20 -1.68 1,178 1,239 1,160 43,393 51,157,707
엔투텍 (227950) 434 -6 -1.36 440 440 430 280,212 121,227,574
동양파일 (228340) 1,848 99 5.66 1,820 2,160 1,818 961,652 1,883,873,964
레이 (228670) 7,470 -30 -.4 7,690 7,690 7,450 115,543 874,979,460
지노믹트리 (228760) 18,740 80 .43 18,660 18,940 18,410 119,282 2,224,700,530
레이언스 (228850) 6,750 0 0 6,750 6,780 6,590 7,927 52,863,530
젠큐릭스 (229000) 2,015 105 5.5 1,885 2,020 1,837 341,523 666,279,332
에치에프알 (230240) 22,350 1700 8.23 20,650 23,200 20,350 616,163 13,771,228,550
에코마케팅 (230360) 10,020 -150 -1.47 10,190 10,190 9,990 82,337 827,781,700
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 11,460 -550 -4.58 11,950 11,950 11,460 662,245 7,723,129,640
라온테크 (232680) 6,640 -260 -3.77 6,990 6,990 6,640 35,893 243,141,340
시큐센 (232830) 2,395 -110 -4.39 2,440 2,475 2,360 186,815 447,007,730
폴라리스세원 (234100) 1,165 2 .17 1,163 1,170 1,141 77,209 89,173,225
에스트래픽 (234300) 4,015 -130 -3.14 4,150 4,150 4,010 203,113 825,415,390
헥토파이낸셜 (234340) 14,370 190 1.34 14,220 14,390 13,830 28,778 405,304,330
녹십자웰빙 (234690) 8,760 -260 -2.88 9,020 9,020 8,750 69,775 617,856,510
자이글 (234920) 3,990 5 .13 4,030 4,030 3,915 33,845 133,998,275
메드팩토 (235980) 3,680 -60 -1.6 3,785 3,785 3,640 151,437 560,264,955
슈프리마 (236200) 24,950 -600 -2.35 25,450 25,450 24,850 24,612 616,505,600
엔비티 (236810) 3,275 275 9.17 3,000 3,325 2,990 308,126 983,245,900
에스티팜 (237690) 87,400 -1200 -1.35 87,600 90,200 86,800 131,886 11,565,939,700
피앤씨테크 (237750) 4,320 -55 -1.26 4,405 4,405 4,280 14,198 61,266,255
플레이디 (237820) 6,450 50 .78 6,350 6,500 6,310 111,698 712,068,990
클리오 (237880) 17,980 -500 -2.71 18,490 18,530 17,980 51,630 935,713,390
앤디포스 (238090) 2,205 -50 -2.22 2,280 2,330 2,205 239,720 544,003,145
얼라인드 (238120) 3,290 0 0 3,290 3,370 3,250 108,662 358,952,000
비피도 (238200) 3,180 -15 -.47 3,190 3,190 3,120 5,170 16,311,745
힘스 (238490) 3,840 -45 -1.16 3,885 3,895 3,825 12,999 50,124,540
이스트에이드 (239340) 1,654 -26 -1.55 1,703 1,705 1,636 65,784 108,917,394
에이치엘사이언스 (239610) 11,980 -210 -1.72 12,200 12,220 11,950 4,776 57,591,570
피엔에이치테크 (239890) 7,880 -190 -2.35 8,070 8,190 7,860 31,473 250,251,950
유진테크놀로지 (240600) 4,665 -105 -2.2 4,720 4,840 4,630 12,111 56,632,170
원익IPS (240810) 23,300 -1100 -4.51 24,300 24,300 23,200 293,049 6,871,045,050
DSC인베스트먼트 (241520) 2,730 -55 -1.97 2,785 2,785 2,710 64,779 177,588,520
유니테크노 (241690) 2,950 -90 -2.96 3,040 3,040 2,940 52,404 156,203,870
코스메카코리아 (241710) 53,300 -1200 -2.2 54,600 54,800 51,600 155,362 8,153,801,900
메카로 (241770) 8,300 0 0 8,160 8,340 8,120 4,861 39,880,960
티이엠씨씨엔에스 (241790) 5,330 10 .19 5,320 5,370 5,250 16,910 89,920,310
피씨엘 (241820) 457 -11 -2.35 468 468 443 225,894 101,891,856
에이스토리 (241840) 7,150 -180 -2.46 7,320 7,350 7,150 11,098 80,746,510
나무기술 (242040) 1,570 63 4.18 1,539 1,695 1,510 4,792,886 7,736,382,787
휴온스 (243070) 24,350 -550 -2.21 24,900 25,100 24,350 13,049 321,462,450
신흥에스이씨 (243840) 4,870 -140 -2.79 5,010 5,010 4,790 130,154 630,869,675
올리패스 (244460) 2,565 -120 -4.47 2,595 3,490 2,500 1,237,786 3,835,794,005
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,924 13 .68 1,911 1,927 1,891 41,742 79,539,464
TS인베스트먼트 (246690) 963 0 0 963 972 953 20,668 19,863,689
티앤알바이오팹 (246710) 4,000 -25 -.62 4,025 4,060 3,945 23,719 94,457,370
아스타 (246720) 4,215 70 1.69 4,075 4,240 4,025 5,849 24,366,155
SCL사이언스 (246960) 9,670 110 1.15 9,560 9,760 9,500 6,574 63,391,520
에코프로비엠 (247540) 131,200 600 .46 129,300 133,000 125,800 698,157 90,356,069,600
나노씨엠에스 (247660) 6,600 -450 -6.38 7,200 7,200 6,590 20,447 138,107,650
보라티알 (250000) 9,820 -120 -1.21 9,920 9,960 9,740 20,360 199,314,460
모비스 (250060) 2,715 -120 -4.23 2,850 2,855 2,700 469,585 1,297,588,545
예선테크 (250930) 492 0 0 492 504 484 180,145 89,049,850
바이오에프디엔씨 (251120) 13,800 10 .07 13,800 13,850 13,700 6,707 92,335,970
와이엠티 (251370) 10,400 -90 -.86 10,520 10,520 10,220 17,324 178,302,280
브이원텍 (251630) 4,550 -185 -3.91 4,735 4,900 4,550 30,745 143,575,665
펌텍코리아 (251970) 46,200 750 1.65 45,450 47,000 44,950 45,398 2,110,050,800
세화피앤씨 (252500) 888 3 .34 876 896 876 77,486 68,673,620
샘씨엔에스 (252990) 5,150 -30 -.58 5,300 5,420 5,100 746,996 3,911,330,420
스튜디오드래곤 (253450) 37,350 -650 -1.71 38,300 38,400 37,100 101,876 3,809,418,100
네오셈 (253590) 10,200 -470 -4.4 10,670 10,830 10,160 628,327 6,518,449,710
수젠텍 (253840) 6,730 -430 -6.01 7,120 7,180 6,710 444,290 3,053,645,820
자비스 (254120) 1,329 0 0 1,329 1,335 1,291 53,015 69,000,565
미래반도체 (254490) 13,600 -80 -.58 13,820 15,060 13,420 1,883,966 26,881,012,840
SG (255220) 3,130 -80 -2.49 3,305 3,320 3,115 3,652,090 11,726,589,350
야스 (255440) 8,190 -210 -2.5 8,400 8,440 8,180 24,065 198,559,720
한독크린텍 (256150) 6,340 20 .32 6,320 6,380 6,220 2,844 17,915,440
포인트엔지니어링 (256630) 1,200 10 .84 1,189 1,201 1,183 3,901 4,650,494
한국비엔씨 (256840) 4,600 90 2 4,530 4,940 4,400 5,670,751 26,789,398,565
케이피에스 (256940) 6,580 -20 -.3 6,530 6,730 6,530 25,022 165,818,470
피엔티엠에스 (257370) 3,345 -145 -4.15 3,570 3,570 3,310 31,325 106,206,630
실리콘투 (257720) 31,650 -1050 -3.21 32,750 32,800 31,450 704,464 22,425,490,800
케일럼 (258610) 1,523 -106 -6.51 1,606 1,629 1,510 90,832 142,716,742
소프트캠프 (258790) 972 1 .1 980 988 960 51,773 50,520,628
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,520 -200 -2.59 7,730 7,730 7,480 32,981 248,749,800
알리코제약 (260660) 3,530 -25 -.7 3,555 3,590 3,515 42,828 151,676,625
씨티케이 (260930) 4,810 -100 -2.04 4,910 4,910 4,705 92,764 445,945,910
에스앤디 (260970) 45,350 -200 -.44 46,000 46,250 44,250 32,441 1,458,296,700
덴티스 (261200) 6,170 20 .33 6,140 6,240 6,120 8,080 49,713,860
차백신연구소 (261780) 3,015 -55 -1.79 3,070 3,090 3,000 42,626 128,641,810
에이프로 (262260) 4,910 -210 -4.1 5,210 5,210 4,910 88,061 439,263,870
아이퀘스트 (262840) 2,430 -35 -1.42 2,455 2,455 2,415 26,460 64,458,740
디케이앤디 (263020) 2,985 15 .51 2,985 3,005 2,945 58,381 173,441,580
유틸렉스 (263050) 1,824 -24 -1.3 1,861 1,861 1,813 71,255 129,749,830
덕우전자 (263600) 4,780 -170 -3.43 4,955 4,955 4,760 37,157 180,150,940
디알젬 (263690) 6,200 280 4.73 6,010 7,300 6,010 748,394 5,029,374,810
케어랩스 (263700) 2,385 -80 -3.25 2,465 2,465 2,345 61,151 146,495,630
디앤씨미디어 (263720) 17,270 -490 -2.76 17,740 17,890 17,270 64,866 1,131,139,630
펄어비스 (263750) 27,950 -400 -1.41 28,500 28,500 27,950 96,125 2,702,114,700
유에스티 (263770) 1,994 -21 -1.04 2,015 2,025 1,994 3,322 6,646,787
데이타솔루션 (263800) 5,030 -70 -1.37 5,080 5,240 4,960 322,585 1,647,142,770
상신전자 (263810) 2,810 -5 -.18 2,815 2,830 2,770 15,092 42,160,030
지니언스 (263860) 10,500 -370 -3.4 10,980 10,980 10,500 9,222 98,015,460
휴엠앤씨 (263920) 1,023 0 0 1,030 1,030 1,014 6,738 6,871,187
유비쿼스 (264450) 7,650 120 1.59 7,530 7,670 7,370 43,593 328,861,000
씨앤지하이테크 (264660) 11,900 210 1.8 11,630 12,580 11,300 434,031 5,222,154,860
이랜시스 (264850) 5,500 -180 -3.17 5,630 5,690 5,410 492,660 2,731,453,220
AP시스템 (265520) 17,490 -290 -1.63 17,800 17,840 17,300 97,422 1,706,411,530
영화테크 (265560) 7,090 -30 -.42 7,110 7,130 7,040 8,294 58,791,200
엔에프씨 (265740) 5,280 -40 -.75 5,320 5,460 5,180 12,830 67,834,230
나인테크 (267320) 1,819 -36 -1.94 1,852 1,920 1,809 152,358 279,150,662
배럴 (267790) 5,250 140 2.74 5,170 5,330 5,170 21,325 112,074,220
매일유업 (267980) 33,500 -500 -1.47 33,950 34,150 33,400 12,124 408,577,750
셀리버리 (268600) 6,680 0 0 0 0 0 0 0
시스웍 (269620) 889 0 0 0 0 0 0 0
지오릿에너지 (270520) 1,311 -26 -1.94 1,333 1,357 1,311 780,382 1,035,019,782
에브리봇 (270660) 17,300 -760 -4.21 18,180 18,180 17,270 102,562 1,810,658,180
뉴트리 (270870) 5,450 -50 -.91 5,500 5,530 5,430 14,693 80,067,230
팸텍 (271830) 1,660 -47 -2.75 1,704 1,707 1,657 30,733 51,367,702
케이엔제이 (272110) 14,300 -550 -3.7 14,850 14,850 14,280 26,903 388,368,420
이녹스첨단소재 (272290) 27,450 0 0 27,200 28,050 27,000 171,258 4,705,244,650
와이즈버즈 (273060) 833 18 2.21 813 833 791 399,720 324,338,212
와이엠텍 (273640) 11,810 -210 -1.75 12,040 12,150 11,700 72,538 863,381,770
켄코아에어로스페이스 (274090) 11,540 -500 -4.15 11,890 11,920 11,530 471,883 5,523,016,710
이노시뮬레이션 (274400) 4,545 -145 -3.09 4,690 4,700 4,495 24,257 109,920,580
에스에스알 (275630) 3,270 -20 -.61 3,270 3,275 3,225 3,499 11,348,655
스코넥 (276040) 4,240 -15 -.35 4,255 4,370 4,215 47,345 202,280,625
제주맥주 (276730) 2,325 -155 -6.25 2,475 2,475 2,300 177,462 416,794,695
린드먼아시아 (277070) 4,150 -55 -1.31 4,155 4,210 4,085 11,744 48,560,285
인산가 (277410) 1,274 -24 -1.85 1,298 1,298 1,274 60,352 77,470,825
레인보우로보틱스 (277810) 248,000 -5000 -1.98 253,000 258,000 246,500 398,533 100,340,559,500
티에스아이 (277880) 5,090 -140 -2.68 5,200 5,220 5,020 29,409 149,770,780
천보 (278280) 37,850 -1300 -3.32 38,800 38,800 37,700 21,962 832,921,900
HLB바이오스텝 (278650) 2,330 25 1.08 2,290 2,350 2,285 165,536 383,034,645
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 11,570 -200 -1.7 11,770 11,800 11,500 125,785 1,461,449,680
금양그린파워 (282720) 9,440 -560 -5.6 9,910 9,950 9,410 63,865 617,692,650
코윈테크 (282880) 14,200 -570 -3.86 14,770 14,780 14,200 49,705 713,793,570
카이노스메드 (284620) 1,753 -100 -5.4 1,851 1,867 1,737 278,965 491,888,787
노바텍 (285490) 19,120 950 5.23 18,150 19,280 18,150 142,540 2,694,287,070
진영 (285800) 3,265 215 7.05 3,030 3,830 2,860 12,287,970 41,866,702,155
나노브릭 (286750) 2,400 5 .21 2,385 2,460 2,330 198,769 475,604,900
브릿지바이오테라퓨틱스 (288330) 4,270 270 6.75 3,980 4,560 3,870 1,846,524 7,840,605,670
에스퓨얼셀 (288620) 8,860 -420 -4.53 9,300 9,380 8,860 15,607 140,346,360
모아데이타 (288980) 1,363 -2 -.15 1,390 1,399 1,361 165,754 227,585,089
아이스크림에듀 (289010) 2,390 -65 -2.65 2,455 2,455 2,390 14,094 33,969,465
SV인베스트먼트 (289080) 1,291 -20 -1.53 1,320 1,320 1,283 95,448 123,509,118
자이언트스텝 (289220) 5,770 -510 -8.12 6,140 6,400 5,710 310,204 1,815,684,920
웨이비스 (289930) 6,990 -190 -2.65 7,170 7,300 6,860 179,849 1,251,239,760
트윔 (290090) 7,570 -60 -.79 7,640 7,750 7,250 7,986 59,894,360
DH오토리드 (290120) 2,350 25 1.08 2,320 2,350 2,315 985 2,288,365
휴네시온 (290270) 3,440 -40 -1.15 3,505 3,510 3,440 16,099 55,659,805
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,240 -95 -4.07 2,335 2,385 2,230 7,997 18,568,095
디케이티 (290550) 7,240 -390 -5.11 7,770 7,770 7,240 92,657 681,223,730
신시웨이 (290560) 6,110 -70 -1.13 6,400 6,400 5,970 10,887 65,847,660
엘앤씨바이오 (290650) 23,000 -2700 -10.51 25,800 25,800 23,000 447,743 10,703,681,300
네오펙트 (290660) 839 -1 -.12 830 854 830 6,769 5,683,192
대보마그네틱 (290670) 16,840 -330 -1.92 17,000 17,160 16,710 16,312 274,658,150
소룩스 (290690) 6,900 -140 -1.99 7,000 7,050 6,860 335,527 2,324,210,360
푸드나무 (290720) 2,500 -100 -3.85 2,600 2,655 2,445 24,066 61,427,645
액트로 (290740) 5,670 -30 -.53 5,650 5,720 5,580 2,826 15,934,960
엔피 (291230) 1,952 -193 -9 2,055 2,060 1,940 794,405 1,575,193,565
압타머사이언스 (291650) 1,072 -23 -2.1 1,088 1,095 1,071 227,109 245,259,187
핀텔 (291810) 1,953 -40 -2.01 1,993 2,000 1,952 10,062 19,911,814
카카오게임즈 (293490) 16,050 -450 -2.73 16,500 16,540 16,050 224,612 3,631,090,390
나우IB (293580) 1,138 -6 -.52 1,132 1,154 1,128 496,868 566,049,738
압타바이오 (293780) 7,180 -240 -3.23 7,490 7,490 7,130 79,405 574,964,320
이오플로우 (294090) 3,010 -60 -1.95 3,070 3,110 2,975 204,850 617,850,945
레몬 (294140) 2,880 -20 -.69 2,875 2,925 2,840 29,389 84,181,220
쿠콘 (294570) 15,890 -430 -2.63 16,330 16,380 15,800 10,721 172,287,990
서남 (294630) 3,510 -95 -2.64 3,620 3,650 3,500 179,847 637,897,205
에이치브이엠 (295310) 24,850 -1250 -4.79 25,550 25,700 24,700 526,332 13,261,478,750
이노룰스 (296640) 6,060 -140 -2.26 6,200 6,200 6,050 9,888 60,436,280
씨에스베어링 (297090) 6,420 200 3.22 6,220 6,490 6,080 320,043 2,028,365,790
알로이스 (297570) 790 5 .64 785 797 779 29,430 23,178,319
HB솔루션 (297890) 2,990 -110 -3.55 3,095 3,100 2,985 520,062 1,569,569,225
에스씨엠생명과학 (298060) 1,472 -37 -2.45 1,512 1,519 1,450 140,896 206,828,075
에이비엘바이오 (298380) 33,800 1600 4.97 32,200 34,800 32,000 1,815,835 61,177,948,750
더네이쳐홀딩스 (298540) 9,290 20 .22 9,320 9,430 9,100 29,806 275,308,320
슈어소프트테크 (298830) 6,100 100 1.67 5,960 6,200 5,810 5,035,993 30,414,989,460
하나기술 (299030) 21,000 -550 -2.55 21,500 21,550 20,700 28,653 603,088,700
더블유에스아이 (299170) 1,813 -37 -2 1,860 1,860 1,809 739,227 1,347,333,397
셀리드 (299660) 5,020 -210 -4.02 5,270 5,270 5,010 280,509 1,427,130,260
위지윅스튜디오 (299900) 1,358 -14 -1.02 1,370 1,389 1,346 529,525 724,540,240
애닉 (299910) 6,880 0 0 0 0 0 0 0
플리토 (300080) 16,000 -510 -3.09 16,700 16,930 16,000 20,997 344,960,900
라온피플 (300120) 4,425 -100 -2.21 4,580 4,620 4,420 56,538 253,185,310
바이브컴퍼니 (301300) 4,020 -80 -1.95 4,090 4,220 4,000 23,929 97,336,330
이노메트리 (302430) 7,260 -220 -2.94 7,430 7,510 7,250 3,708 27,115,450
리메드 (302550) 3,450 -85 -2.4 3,505 3,555 3,415 44,447 153,551,765
지니틱스 (303030) 1,015 -33 -3.15 1,054 1,060 1,004 119,458 121,466,369
프로티아 (303360) 2,770 -110 -3.82 2,875 2,880 2,705 21,152 59,183,445
이노뎁 (303530) 6,690 -210 -3.04 6,900 6,970 6,670 25,521 172,972,950
솔트룩스 (304100) 23,200 -250 -1.07 23,700 24,100 23,150 180,192 4,243,759,400
에스바이오메딕스 (304360) 21,350 -700 -3.17 22,250 22,550 21,100 77,593 1,678,093,850
피플바이오 (304840) 2,840 -110 -3.73 3,000 3,000 2,835 113,453 326,756,250
마이크로디지탈 (305090) 9,760 20 .21 9,740 9,800 9,500 42,495 411,223,560
에스제이그룹 (306040) 4,685 -150 -3.1 4,790 4,800 4,615 47,107 222,745,450
네온테크 (306620) 2,675 -110 -3.95 2,815 2,960 2,665 1,934,130 5,443,128,525
아이엘사이언스 (307180) 2,900 -50 -1.69 2,960 3,040 2,875 144,446 421,345,510
원바이오젠 (307280) 1,146 -9 -.78 1,163 1,163 1,133 60,721 69,371,887
국전약품 (307750) 3,615 -100 -2.69 3,715 3,720 3,615 44,680 162,851,815
비투엔 (307870) 999 68 7.3 935 1,090 931 965,240 969,569,668
컴퍼니케이 (307930) 4,905 -60 -1.21 4,950 4,960 4,830 29,466 144,100,270
바이젠셀 (308080) 2,510 -25 -.99 2,520 2,590 2,485 28,150 70,948,840
까스텔바작 (308100) 2,990 -70 -2.29 3,055 3,055 2,960 6,651 19,879,880
셀비온 (308430) 17,450 -430 -2.4 17,610 18,600 17,210 525,831 9,310,700,380
오하임앤컴퍼니 (309930) 2,080 -10 -.48 2,090 2,200 2,055 61,208 130,866,415
LB인베스트먼트 (309960) 3,105 15 .49 3,085 3,110 3,010 16,817 51,250,740
애니플러스 (310200) 2,650 -40 -1.49 2,685 2,685 2,630 58,393 154,711,470
보로노이 (310210) 76,800 3000 4.07 73,800 77,700 72,800 160,180 12,115,106,200
디와이씨 (310870) 1,600 -12 -.74 1,611 1,624 1,598 27,023 43,446,379
지오엘리먼트 (311320) 7,160 -380 -5.04 7,550 7,550 7,160 29,547 215,375,830
네오크레마 (311390) 6,380 120 1.92 6,200 6,500 6,180 42,001 268,128,440
CJ 바이오사이언스 (311690) 9,380 -180 -1.88 9,560 9,630 9,380 17,862 168,266,560
에이에프더블류 (312610) 1,542 -61 -3.81 1,570 1,575 1,483 378,337 578,567,877
캐리 (313760) 3,840 620 19.25 3,500 4,000 3,310 3,014,957 11,242,307,475
지놈앤컴퍼니 (314130) 2,790 -55 -1.93 2,900 2,900 2,755 94,827 264,674,165
알피바이오 (314140) 5,150 -150 -2.83 5,250 5,250 5,080 5,743 29,413,680
바이오다인 (314930) 14,340 -740 -4.91 15,040 15,160 14,250 319,854 4,641,097,280
딥노이드 (315640) 6,110 30 .49 6,200 6,290 5,990 426,339 2,635,289,170
라닉스 (317120) 3,280 -145 -4.23 3,410 3,410 3,280 75,838 251,716,750
TS트릴리온 (317240) 279 0 0 0 0 0 0 0
덕산테코피아 (317330) 34,450 -1150 -3.23 35,950 35,950 34,400 99,221 3,443,748,200
캐리소프트 (317530) 5,100 20 .39 5,020 5,180 5,020 31,769 161,931,660
퀀타매트릭스 (317690) 6,700 270 4.2 6,430 6,840 6,310 195,666 1,283,870,330
엑스페릭스 (317770) 2,830 -70 -2.41 2,915 2,940 2,820 203,837 582,819,090
에스피시스템스 (317830) 6,680 -360 -5.11 7,100 7,130 6,630 111,036 760,265,210
대모 (317850) 9,930 -500 -4.79 10,310 10,390 9,870 221,821 2,239,316,590
엔바이오니아 (317870) 16,080 580 3.74 15,290 16,490 15,230 10,490 164,332,270
KBG (318000) 4,660 0 0 4,660 4,680 4,605 13,006 60,191,875
팜스빌 (318010) 3,730 -80 -2.1 3,795 3,795 3,690 19,233 71,473,275
포인트모바일 (318020) 3,235 -105 -3.14 3,310 3,360 3,235 12,196 40,128,330
셀바이오휴먼텍 (318160) 3,485 10 .29 3,535 3,535 3,415 6,962 24,176,220
비비씨 (318410) 7,460 -210 -2.74 7,550 7,600 7,460 12,307 92,545,940
현대무벡스 (319400) 4,045 -20 -.49 4,065 4,185 4,020 781,343 3,187,357,405
피에스케이 (319660) 19,900 -600 -2.93 20,500 20,500 19,850 261,470 5,255,403,970
한울반도체 (320000) 2,690 10 .37 2,710 2,755 2,620 89,571 240,823,175
프로이천 (321260) 2,205 -15 -.68 2,220 2,235 2,155 38,645 84,730,260
센서뷰 (321370) 1,285 -12 -.93 1,305 1,305 1,269 487,579 625,109,481
티움바이오 (321550) 3,810 -165 -4.15 3,980 4,020 3,810 92,138 355,809,250
아티스트유나이티드 (321820) 10,630 -80 -.75 10,860 10,920 10,630 114,079 1,225,160,360
티라유텍 (322180) 5,460 -280 -4.88 5,710 5,740 5,450 155,649 863,988,110
오로스테크놀로지 (322310) 23,900 -550 -2.25 25,000 25,250 23,850 128,828 3,171,348,050
제이엘케이 (322510) 8,310 -60 -.72 8,460 8,520 8,100 315,062 2,625,050,400
코퍼스코리아 (322780) 840 -7 -.83 854 863 831 441,563 373,929,564
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 33,250 300 .91 32,150 35,750 32,150 2,491,276 84,812,085,750
다원넥스뷰 (323350) 5,960 20 .34 5,950 6,030 5,800 35,633 211,721,170
박셀바이오 (323990) 10,300 -300 -2.83 10,750 10,750 10,290 118,929 1,237,761,520
RF머트리얼즈 (327260) 5,700 -30 -.52 5,730 5,740 5,460 29,403 164,800,400
루닛 (328130) 70,400 4300 6.51 67,000 72,500 66,200 3,370,159 237,104,915,600
솔트웨어 (328380) 832 -30 -3.48 862 880 830 76,400 65,884,877
위더스제약 (330350) 6,870 -40 -.58 6,910 6,950 6,820 16,983 116,785,640
스톤브릿지벤처스 (330730) 3,510 -55 -1.54 3,565 3,580 3,505 28,050 98,754,435
네패스아크 (330860) 12,440 -950 -7.09 13,530 13,530 12,440 110,803 1,421,698,720
포커스에이치엔에스 (331380) 1,850 -55 -2.89 1,915 1,915 1,850 71,150 132,592,741
밸로프 (331520) 833 192 29.95 702 833 700 25,087,250 20,006,599,862
셀레믹스 (331920) 3,410 -20 -.58 3,495 3,495 3,300 20,400 68,900,700
누보 (332290) 997 -7 -.7 996 1,006 981 45,924 45,516,374
아이디피 (332370) 4,030 80 2.03 4,035 4,050 3,935 17,400 69,938,555
와이팜 (332570) 4,060 105 2.65 3,970 4,095 3,950 7,440,446 29,868,740,640
모코엠시스 (333050) 1,298 1 .08 1,304 1,304 1,279 26,306 33,885,760
일승 (333430) 4,715 -130 -2.68 4,820 4,840 4,700 651,810 3,100,405,685
엔시스 (333620) 7,640 -250 -3.17 7,890 7,920 7,630 10,726 82,774,450
프레스티지바이오로직스 (334970) 4,780 -30 -.62 4,775 4,875 4,775 58,772 282,958,815
프리시젼바이오 (335810) 2,970 85 2.95 2,885 2,985 2,865 14,201 41,191,955
윙스풋 (335870) 1,325 -25 -1.85 1,350 1,436 1,325 14,753 19,841,542
비올 (335890) 8,220 -130 -1.56 8,270 8,370 8,170 424,058 3,491,839,080
웨이버스 (336060) 1,312 -23 -1.72 1,348 1,348 1,300 188,422 247,699,936
원텍 (336570) 5,570 -20 -.36 5,590 5,620 5,480 436,857 2,421,559,390
탑런토탈솔루션 (336680) 9,930 -240 -2.36 10,250 10,250 9,920 49,480 495,320,010
브랜드엑스코퍼레이션 (337930) 6,120 -340 -5.26 6,470 6,470 6,070 380,669 2,357,718,230
뷰노 (338220) 24,150 50 .21 24,500 25,100 23,850 273,686 6,708,969,700
와이바이오로직스 (338840) 7,340 -280 -3.67 7,700 7,790 7,330 34,017 253,986,150
아이비김영 (339950) 2,210 35 1.61 2,165 2,210 2,145 291,717 640,250,855
다보링크 (340360) 1,837 -116 -5.94 1,935 1,946 1,833 527,533 996,334,617
세림B&G (340440) 1,227 0 0 1,235 1,235 1,215 9,442 11,567,053
티앤엘 (340570) 77,000 100 .13 77,700 79,200 76,500 46,709 3,623,647,300
씨유박스 (340810) 3,465 -75 -2.12 3,505 3,545 3,465 28,784 99,986,165
유일에너테크 (340930) 1,297 -36 -2.7 1,321 1,321 1,285 49,276 64,166,251
이노진 (344860) 1,492 2 .13 1,490 1,505 1,481 50,867 75,742,232
센코 (347000) 2,070 10 .49 2,060 2,080 2,015 31,207 63,777,985
라이프시맨틱스 (347700) 4,950 -50 -1 4,925 5,290 4,735 1,006,649 5,093,278,120
피엔케이피부임상연구센타 (347740) 2,115 -25 -1.17 2,155 2,155 2,110 43,405 92,017,770
핌스 (347770) 1,586 -14 -.88 1,604 1,617 1,573 102,662 163,511,697
디앤디파마텍 (347850) 56,200 1200 2.18 55,000 56,700 54,600 360,291 20,158,511,000
알체라 (347860) 1,628 -37 -2.22 1,664 1,679 1,624 181,838 299,360,605
엠투아이 (347890) 5,550 -120 -2.12 5,600 5,660 5,540 7,408 41,409,730
모비릭스 (348030) 4,960 -190 -3.69 5,050 5,110 4,960 18,705 94,073,690
큐라티스 (348080) 680 -81 -10.64 758 819 661 623,933 462,733,468
고바이오랩 (348150) 5,120 -100 -1.92 5,180 5,290 5,090 28,287 145,292,780
넥스틴 (348210) 62,700 -1200 -1.88 64,400 64,400 61,400 45,692 2,858,178,700
뉴로메카 (348340) 30,000 -1900 -5.96 31,650 31,750 29,950 191,523 5,916,149,950
위드텍 (348350) 7,440 -140 -1.85 7,530 7,530 7,350 29,521 218,861,400
엔켐 (348370) 134,000 -5900 -4.22 139,900 139,900 134,000 162,105 21,912,323,700
에스에이티이엔지 (351320) 1,421 21 1.5 1,400 1,526 1,378 112,690 164,098,534
이삭엔지니어링 (351330) 8,310 -620 -6.94 8,850 9,080 8,310 276,381 2,407,385,150
차이커뮤니케이션 (351870) 11,240 -810 -6.72 11,840 11,950 11,240 158,981 1,822,770,960
스톰테크 (352090) 3,175 -25 -.78 3,230 3,275 3,165 288,500 928,801,070
씨앤씨인터내셔널 (352480) 37,250 -2500 -6.29 40,000 40,000 37,250 158,701 6,029,015,000
씨앤투스 (352700) 2,860 80 2.88 2,780 2,860 2,770 7,773 21,767,065
클리노믹스 (352770) 498 -20 -3.86 512 518 498 155,472 78,206,538
오비고 (352910) 6,510 70 1.09 6,450 6,650 6,340 15,436 100,451,240
인바이오 (352940) 2,130 -5 -.23 2,110 2,150 2,110 8,326 17,747,120
휴럼 (353190) 755 0 0 753 758 745 27,607 20,782,327
오토앤 (353590) 4,455 -195 -4.19 4,665 4,665 4,455 56,275 253,743,170
이지바이오 (353810) 4,915 -175 -3.44 5,090 5,090 4,905 138,786 687,432,630
엔젠바이오 (354200) 1,640 -43 -2.55 1,683 1,683 1,629 163,912 269,493,233
알멕 (354320) 24,250 -600 -2.41 24,950 24,950 24,250 22,000 536,878,100
코스텍시스 (355150) 4,915 -185 -3.63 5,110 5,110 4,905 16,961 84,055,825
크라우드웍스 (355390) 15,130 0 0 0 0 0 0 0
에이텀 (355690) 6,500 240 3.83 6,260 6,730 5,950 35,162 225,720,710
엑스게이트 (356680) 7,640 -550 -6.72 7,930 7,950 7,630 1,142,431 8,914,321,560
티엘비 (356860) 14,220 -30 -.21 14,670 14,800 14,180 229,843 3,317,268,470
싸이버원 (356890) 3,220 -35 -1.08 3,275 3,420 3,220 395,560 1,315,565,140
에이치피오 (357230) 2,590 -15 -.58 2,615 2,665 2,565 16,654 43,245,235
석경에이티 (357550) 44,000 1600 3.77 42,200 44,650 41,800 16,098 696,479,850
아모센스 (357580) 5,170 -230 -4.26 5,400 5,400 5,170 16,358 85,730,690
솔브레인 (357780) 173,900 -9100 -4.97 184,000 184,000 172,500 40,797 7,175,275,700
스카이월드와이드 (357880) 2,220 -50 -2.2 2,270 2,300 2,075 853,096 1,853,114,670
지아이이노베이션 (358570) 10,950 850 8.42 10,110 11,040 10,030 1,511,740 16,118,837,850
씨엔알리서치 (359090) 1,121 -32 -2.78 1,148 1,159 1,121 168,108 190,131,264
탑머티리얼 (360070) 27,450 -600 -2.14 28,050 28,100 27,300 21,416 592,639,600
코셈 (360350) 7,800 -110 -1.39 7,870 8,100 7,770 24,828 194,984,710
제노코 (361390) 15,730 -530 -3.26 16,300 16,310 15,670 77,278 1,237,291,270
알비더블유 (361570) 2,810 15 .54 2,815 2,845 2,750 39,701 111,889,010
삼영에스앤씨 (361670) 4,790 40 .84 4,750 4,815 4,610 4,797 22,565,920
청담글로벌 (362320) 5,620 -180 -3.1 5,780 5,790 5,560 171,441 965,351,160
드림인사이트 (362990) 2,070 -75 -3.5 2,165 2,190 2,000 170,351 353,635,775
진시스템 (363250) 10,140 90 .9 10,100 10,150 9,980 17,581 176,642,500
모비데이즈 (363260) 2,635 100 3.94 2,465 2,695 2,410 16,250,455 41,763,788,430
큐라클 (365270) 5,930 -30 -.5 5,980 5,980 5,830 66,545 392,066,010
에스와이스틸텍 (365330) 7,710 -620 -7.44 8,350 8,430 7,670 2,204,140 17,466,267,800
성일하이텍 (365340) 38,850 -1050 -2.63 39,900 39,950 38,500 26,323 1,022,800,900
하이딥 (365590) 685 -27 -3.79 718 718 685 188,366 130,997,899
브이씨 (365900) 2,890 -70 -2.36 2,960 3,090 2,870 31,406 92,454,055
공구우먼 (366030) 4,225 -105 -2.42 4,220 4,235 4,115 375,120 1,563,087,490
플래티어 (367000) 4,060 -20 -.49 4,050 4,165 4,040 7,732 31,535,590
아이씨에이치 (368600) 3,205 -100 -3.03 3,265 3,325 3,200 78,995 259,079,210
파이버프로 (368770) 5,480 -40 -.72 5,480 5,760 5,340 1,327,554 7,395,858,580
오에스피 (368970) 2,690 20 .75 2,655 2,690 2,650 26,444 70,551,445
블리츠웨이스튜디오 (369370) 1,600 45 2.89 1,560 1,606 1,560 7,850 12,548,888
퓨런티어 (370090) 26,600 -1400 -5 27,850 27,900 26,600 195,078 5,287,891,450
풍원정밀 (371950) 9,380 30 .32 9,270 9,500 9,110 19,814 184,538,450
윤성에프앤씨 (372170) 35,900 -1350 -3.62 37,250 37,250 35,900 24,720 894,482,250
큐로셀 (372320) 29,500 700 2.43 28,600 29,500 28,600 48,863 1,423,735,750
아이티아이즈 (372800) 4,600 -10 -.22 4,565 4,610 4,320 5,691 25,510,985
엑셀세라퓨틱스 (373110) 4,145 -200 -4.6 4,385 4,385 4,145 160,124 675,527,750
엠아이큐브솔루션 (373170) 7,130 -160 -2.19 7,200 7,280 7,070 2,761 19,647,520
엑스플러스 (373200) 595 -5 -.83 600 600 586 255,867 151,443,493
피코그램 (376180) 2,715 -30 -1.09 2,725 2,940 2,700 918,407 2,598,153,940
LB루셈 (376190) 4,165 0 0 4,165 4,270 4,120 15,062 63,004,070
에이치이엠파마 (376270) 18,280 -500 -2.66 19,000 19,000 18,270 28,186 520,343,240
씨유테크 (376290) 2,990 -5 -.17 3,025 3,030 2,945 10,260 30,504,530
디어유 (376300) 35,550 -50 -.14 35,500 36,700 34,500 174,590 6,205,429,000
노을 (376930) 3,420 -10 -.29 3,450 3,555 3,390 2,357,131 8,230,783,105
원티드랩 (376980) 7,900 200 2.6 7,740 8,050 7,160 785,065 5,988,029,490
맥스트 (377030) 1,271 -37 -2.83 1,292 1,301 1,240 358,257 454,529,504
프롬바이오 (377220) 2,070 -5 -.24 2,105 2,105 2,015 13,007 26,727,990
이지트로닉스 (377330) 4,395 -105 -2.33 4,520 4,590 4,385 5,044 22,337,910
리파인 (377450) 12,700 290 2.34 12,410 12,800 12,250 41,773 524,290,480
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 20,050 810 4.21 19,620 20,850 19,250 908,654 18,151,544,310
필에너지 (378340) 13,650 -240 -1.73 13,890 13,890 13,560 106,787 1,461,350,230
샤페론 (378800) 3,590 -30 -.83 3,595 3,705 3,530 905,620 3,284,952,700
옵티코어 (380540) 1,311 78 6.33 1,232 1,311 1,206 328,456 415,429,433
제닉스 (381620) 29,600 -250 -.84 29,750 30,300 29,500 98,776 2,952,710,750
온코크로스 (382150) 7,200 410 6.04 7,010 7,700 6,910 2,227,861 16,410,192,140
지아이텍 (382480) 2,015 -20 -.98 2,035 2,035 1,995 30,799 61,755,034
지앤비에스 에코 (382800) 3,890 -65 -1.64 3,955 3,955 3,855 51,807 200,849,195
원준 (382840) 10,300 -450 -4.19 10,710 10,710 10,270 106,098 1,106,187,030
범한퓨얼셀 (382900) 13,980 -740 -5.03 14,730 14,880 13,980 46,027 651,056,370
에코프로에이치엔 (383310) 30,600 -900 -2.86 31,500 31,550 30,300 90,907 2,791,328,550
디티앤씨알오 (383930) 5,770 40 .7 5,740 5,860 5,640 133,053 761,951,420
코어라인소프트 (384470) 7,050 120 1.73 7,070 7,440 6,900 313,488 2,255,820,990
파인메딕스 (387570) 8,980 -440 -4.67 9,410 9,460 8,980 98,273 895,379,410
지투파워 (388050) 8,590 100 1.18 8,600 8,700 8,460 1,098,032 9,527,255,220
유일로보틱스 (388720) 32,750 -1400 -4.1 34,700 35,050 32,750 95,863 3,239,672,050
라이콤 (388790) 3,060 -100 -3.16 3,175 3,175 3,040 280,384 864,924,870
파로스아이바이오 (388870) 8,490 410 5.07 8,240 8,770 8,060 219,529 1,866,345,370
자람테크놀로지 (389020) 47,750 2850 6.35 45,700 49,650 45,200 682,917 32,477,729,600
지니너스 (389030) 1,352 -37 -2.66 1,409 1,409 1,330 50,299 68,232,444
포바이포 (389140) 4,845 -245 -4.81 5,100 5,100 4,710 92,857 450,813,150
대명에너지 (389260) 11,680 -320 -2.67 11,890 11,890 11,580 21,725 254,806,880
인벤티지랩 (389470) 17,490 120 .69 17,370 18,230 17,220 212,219 3,762,638,360
에스비비테크 (389500) 23,000 -1300 -5.35 24,100 24,100 23,000 119,680 2,807,484,050
넥스트바이오메디컬 (389650) 44,600 800 1.83 44,450 46,550 43,800 282,058 12,836,557,800
유디엠텍 (389680) 857 -47 -5.2 896 903 857 731,551 639,894,337
코닉오토메이션 (391710) 1,674 100 6.35 1,580 1,890 1,580 3,865,198 6,843,688,327
토마토시스템 (393210) 4,150 -190 -4.38 4,370 4,370 4,150 178,222 751,091,590
더블유씨피 (393890) 11,090 -510 -4.4 11,600 11,600 10,900 145,932 1,629,404,270
오픈엣지테크놀로지 (394280) 15,690 -240 -1.51 16,250 16,480 15,470 573,600 9,140,421,690
쓰리빌리언 (394800) 5,410 240 4.64 5,250 5,590 5,160 9,536,173 51,931,099,950
넥스트칩 (396270) 11,950 -620 -4.93 12,600 12,600 11,930 392,041 4,746,981,790
세아메카닉스 (396300) 2,355 -35 -1.46 2,365 2,390 2,325 36,987 86,960,795
워트 (396470) 9,400 -150 -1.57 9,800 9,800 9,350 787,811 7,560,909,980
에이프릴바이오 (397030) 15,680 20 .13 15,670 15,950 15,550 185,380 2,912,586,630
에스지헬스케어 (398120) 3,020 -50 -1.63 3,075 3,135 2,990 142,237 433,136,805
가온칩스 (399720) 47,000 -300 -.63 49,100 50,400 47,000 366,269 17,912,872,500
코난테크놀로지 (402030) 20,400 -1000 -4.67 22,250 22,900 20,400 223,933 4,859,193,200
그린리소스 (402490) 16,230 -590 -3.51 16,800 16,810 16,210 83,548 1,372,927,670
우듬지팜 (403490) 1,445 -30 -2.03 1,475 1,484 1,445 106,631 155,777,834
HPSP (403870) 31,150 -1650 -5.03 33,050 33,100 31,050 885,975 28,083,145,250
플라즈맵 (405000) 1,332 31 2.38 1,313 1,443 1,301 27,468 37,135,896
큐알티 (405100) 14,160 -240 -1.67 14,650 14,650 14,160 55,974 800,555,690
나라셀라 (405920) 2,940 -60 -2 3,015 3,015 2,940 22,040 65,177,500
뷰티스킨 (406820) 12,860 -140 -1.08 13,140 13,140 12,660 9,589 123,319,780
꿈비 (407400) 9,650 -170 -1.73 9,820 9,880 9,510 185,539 1,789,540,500
스튜디오미르 (408900) 2,495 -60 -2.35 2,585 2,585 2,490 102,223 256,955,225
메쎄이상 (408920) 2,135 15 .71 2,110 2,255 2,090 198,591 431,479,760
샌즈랩 (411080) 8,160 -490 -5.66 8,600 8,610 8,160 395,105 3,300,378,220
레이저쎌 (412350) 4,205 -190 -4.32 4,530 4,530 4,195 98,498 419,171,760
제일엠앤에스 (412540) 6,760 -330 -4.65 7,140 7,140 6,750 73,051 498,660,220
엠오티 (413390) 5,340 -490 -8.4 5,780 5,800 5,340 171,398 940,378,650
키움제6호스팩 (413600) 2,375 -30 -1.25 2,405 2,450 2,375 75,995 183,230,350
씨피시스템 (413630) 1,810 -57 -3.05 1,880 1,944 1,810 44,620 82,927,504
비아이매트릭스 (413640) 7,410 -20 -.27 7,500 7,500 7,330 9,707 71,703,390
스튜디오삼익 (415380) 8,380 -60 -.71 8,360 8,510 8,300 3,691 30,850,270
신성에스티 (416180) 29,350 -500 -1.68 30,500 30,500 29,350 42,011 1,248,876,650
나노팀 (417010) 7,030 -320 -4.35 7,350 7,400 7,020 149,290 1,064,584,220
핑거스토리 (417180) 2,375 -45 -1.86 2,410 2,410 2,350 16,753 39,605,330
LS머트리얼즈 (417200) 13,670 -980 -6.69 14,400 14,750 13,580 1,126,366 15,799,511,530
제이아이테크 (417500) 3,620 -105 -2.82 3,745 3,745 3,605 210,163 766,358,035
트루엔 (417790) 10,070 -20 -.2 9,960 10,150 9,900 34,992 350,483,810
저스템 (417840) 9,600 -690 -6.71 10,290 10,300 9,510 283,906 2,784,479,140
오브젠 (417860) 9,000 10 .11 8,980 9,280 8,880 1,780 15,968,880
모델솔루션 (417970) 11,310 -290 -2.5 11,790 11,880 11,280 74,210 851,322,500
신한제10호스팩 (418210) 2,245 0 0 0 0 0 0 0
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,235 -135 -4.01 3,340 3,375 3,235 85,166 279,510,065
밀리의서재 (418470) 13,830 430 3.21 13,360 14,250 13,360 240,416 3,358,553,500
제이오 (418550) 13,930 -510 -3.53 14,410 14,410 13,930 116,307 1,627,966,030
이에이트 (418620) 4,365 50 1.16 4,285 4,450 4,250 67,510 294,551,120
삼기이브이 (419050) 1,718 -60 -3.37 1,767 1,767 1,716 165,495 286,473,830
엔젯 (419080) 8,630 -250 -2.82 9,100 9,100 8,550 24,610 214,252,160
산돌 (419120) 6,020 20 .33 5,950 6,140 5,840 27,574 163,693,760
SAMG엔터 (419530) 15,650 300 1.95 15,220 16,150 15,140 212,277 3,352,020,880
비스토스 (419540) 1,665 -25 -1.48 1,680 1,699 1,631 175,270 290,453,477
제이투케이바이오 (420570) 8,710 -380 -4.18 9,090 9,240 8,710 14,259 126,364,110
기가비스 (420770) 31,250 -750 -2.34 31,950 31,950 31,050 45,202 1,419,482,700
엔에이치스팩23호 (422040) 2,120 0 0 0 0 0 0 0
케이비제21호스팩 (424140) 2,090 5 .24 2,085 2,090 2,085 148,882 311,088,245
벨로크 (424760) 910 -16 -1.73 930 936 910 72,467 67,075,556
스마트레이더시스템 (424960) 12,300 -630 -4.87 12,930 12,930 12,300 421,701 5,267,734,400
마이크로투나노 (424980) 6,770 -280 -3.97 7,070 7,100 6,680 13,490 92,678,920
티이엠씨 (425040) 8,510 -310 -3.51 8,830 8,830 8,450 77,632 662,621,890
삼성스팩6호 (425290) 2,095 0 0 2,095 2,100 2,095 14,835 31,099,115
티에프이 (425420) 16,690 -1090 -6.13 18,000 18,000 16,680 49,067 828,765,860
시지트로닉스 (429270) 4,825 -35 -.72 4,860 4,875 4,675 10,984 52,006,840
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,540 -280 -4.81 5,840 5,860 5,540 432,148 2,430,603,690
유안타제9호스팩 (430700) 2,090 0 0 2,090 2,090 2,085 18,903 39,413,000
케이쓰리아이 (431190) 4,820 -500 -9.4 5,230 5,270 4,800 245,280 1,217,546,270
와이랩 (432430) 4,155 -110 -2.58 4,300 4,300 4,145 42,321 176,646,630
케이엔에스 (432470) 11,370 -440 -3.73 11,730 11,800 11,350 22,423 256,736,210
퀄리타스반도체 (432720) 13,350 1290 10.7 12,310 14,980 11,950 11,703,263 162,006,213,720
엠에프씨 (432980) 4,400 -370 -7.76 4,795 4,800 4,400 177,345 812,032,595
키움제7호스팩 (433530) 2,195 -30 -1.35 2,165 2,235 2,165 35,485 78,554,175
모니터랩 (434480) 4,610 -400 -7.98 4,910 4,925 4,605 529,852 2,514,012,665
유안타제10호스팩 (435380) 2,085 0 0 2,075 2,085 2,075 9,921 20,612,430
하나금융25호스팩 (435620) 10,390 -10 -.1 10,390 10,400 10,380 1,152 11,968,290
에스케이증권제8호스팩 (435870) 2,080 -5 -.24 2,085 2,085 2,075 5,082 10,549,525
삼현 (437730) 10,900 470 4.51 10,460 11,500 10,270 9,149,653 100,455,192,750
엔에이치스팩24호 (437780) 2,075 -10 -.48 2,085 2,085 2,075 7,548 15,665,430
엔에이치스팩25호 (438580) 2,105 0 0 2,105 2,115 2,100 623 1,314,665
버넥트 (438700) 2,935 -25 -.84 2,980 2,990 2,875 24,588 71,780,585
마녀공장 (439090) 17,240 -660 -3.69 17,980 17,980 17,230 124,244 2,178,609,410
삼성스팩7호 (439250) 10,390 10 .1 10,390 10,400 10,380 2,432 25,266,600
엔에이치스팩26호 (439410) 2,085 0 0 2,080 2,085 2,075 4,056 8,427,485
블루엠텍 (439580) 11,610 -200 -1.69 11,820 11,830 11,610 76,880 897,134,480
IBKS제20호스팩 (439730) 2,150 0 0 0 0 0 0 0
파두 (440110) 14,750 -310 -2.06 15,080 15,160 14,680 109,356 1,621,123,030
HB인베스트먼트 (440290) 1,553 -15 -.96 1,570 1,570 1,549 41,291 64,085,283
오픈놀 (440320) 7,900 710 9.87 7,150 7,900 6,940 1,780,955 13,577,644,900
교보13호스팩 (440790) 2,110 0 0 2,120 2,120 2,100 2,175 4,584,375
엔에이치스팩27호 (440820) 2,080 0 0 2,065 2,080 2,065 3,466 7,172,365
파인엠텍 (441270) 5,380 -170 -3.06 5,550 5,550 5,250 178,531 964,311,450
유진스팩9호 (442130) 2,110 20 .96 2,095 2,120 2,095 7,063 14,862,910
대신밸런스제14호스팩 (442310) 2,105 0 0 2,125 2,125 2,100 23,929 50,345,120
IBKS제21호스팩 (442770) 2,155 5 .23 2,155 2,160 2,145 10,049 21,605,480
미래에셋드림스팩1호 (442900) 9,980 10 .1 9,970 9,990 9,970 1,052 10,498,670
레뷰코퍼레이션 (443250) 11,740 -170 -1.43 11,970 12,000 11,460 105,491 1,239,135,750
에스피소프트 (443670) 9,390 -590 -5.91 10,190 10,470 9,210 4,321,906 43,532,271,690
유안타제11호스팩 (444920) 1,997 0 0 1,999 2,000 1,994 898 1,793,019
에이직랜드 (445090) 39,050 0 0 39,700 41,000 39,000 561,870 22,469,079,050
퓨릿 (445180) 5,960 -200 -3.25 6,160 6,160 5,950 35,744 214,281,920
비엔케이제1호스팩 (445360) 2,075 0 0 2,080 2,080 2,060 2,901 5,991,845
큐리옥스바이오시스템즈 (445680) 19,200 -270 -1.39 19,330 19,590 19,040 117,053 2,259,670,340
신영스팩9호 (445970) 2,130 15 .71 2,120 2,130 2,115 7,199 15,277,630
유안타제12호스팩 (446150) 2,030 -5 -.25 2,025 2,040 2,020 53,858 109,034,500
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,140 5 .16 3,150 3,150 3,050 46,613 143,593,185
하나26호스팩 (446750) 2,050 -15 -.73 2,070 2,070 2,000 19,350 39,720,210
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,190 -700 -3.52 19,890 20,000 19,070 51,532 996,773,940
하나27호스팩 (448370) 2,070 5 .24 2,060 2,070 2,050 1,340 2,749,690
코츠테크놀로지 (448710) 14,800 -460 -3.01 15,500 15,500 14,750 45,644 680,207,010
삼성스팩8호 (448740) 10,060 10 .1 10,060 10,070 10,050 5,376 54,082,540
IBKS제22호스팩 (448760) 2,160 30 1.41 2,155 2,165 2,150 2,891 6,231,395
미래에셋비전스팩3호 (448830) 2,110 -15 -.71 2,130 2,130 2,100 5,878 12,414,295
유안타제13호스팩 (449020) 2,010 -5 -.25 2,020 2,020 2,010 8,963 18,016,860
하이제8호스팩 (450050) 2,055 20 .98 2,040 2,060 2,035 2,001 4,073,540
하스 (450330) 7,410 -350 -4.51 7,760 7,820 7,410 73,794 560,825,720
인스웨이브시스템즈 (450520) 3,900 25 .65 3,890 4,165 3,835 1,367,412 5,486,177,735
유안타제14호스팩 (450940) 2,005 7 .35 2,005 2,005 1,999 6,194 12,384,464
아이엠티 (451220) 11,110 -590 -5.04 11,600 11,600 11,000 246,999 2,759,900,780
삐아 (451250) 9,380 -280 -2.9 9,730 9,730 9,340 61,344 581,524,650
엔에이치스팩29호 (451700) 1,979 6 .3 1,979 1,979 1,973 5,965 11,774,935
컨텍 (451760) 10,980 -530 -4.6 11,410 11,480 10,910 150,213 1,677,279,870
제이엔비 (452160) 6,740 40 .6 6,800 7,180 6,600 944,815 6,482,918,310
한빛레이저 (452190) 4,300 -340 -7.33 4,620 4,625 4,300 878,488 3,889,548,395
민테크 (452200) 4,460 -245 -5.21 4,680 4,730 4,450 181,639 818,112,235
한선엔지니어링 (452280) 8,100 -420 -4.93 8,440 8,480 8,080 501,422 4,130,148,530
캡스톤파트너스 (452300) 2,615 10 .38 2,610 2,630 2,540 465,476 1,215,151,625
이닉스 (452400) 9,590 -540 -5.33 10,180 10,180 9,590 31,945 309,763,710
사피엔반도체 (452430) 15,000 -440 -2.85 15,250 15,360 14,830 65,881 990,270,950
상상인제4호스팩 (452670) 1,979 -1 -.05 1,980 1,983 1,974 5,877 11,635,013
신한제11호스팩 (452980) 1,945 -5 -.26 1,953 1,953 1,945 15,161 29,545,426
그리드위즈 (453450) 17,000 -990 -5.5 18,010 18,010 16,800 85,931 1,497,559,230
에이에스텍 (453860) 18,990 -480 -2.47 19,500 19,500 18,820 12,877 244,280,110
하나29호스팩 (454640) 2,030 0 0 2,035 2,050 2,020 7,376 14,983,410
하나28호스팩 (454750) 2,005 0 0 2,005 2,005 2,000 674 1,348,420
KB제25호스팩 (455250) 2,055 -5 -.24 2,060 2,070 2,040 11,734 24,134,020
한화플러스제4호스팩 (455310) 2,000 -10 -.5 1,980 2,015 1,980 4,861 9,635,370
엔젤로보틱스 (455900) 28,500 -1250 -4.2 29,800 30,250 28,350 412,017 11,964,687,800
에스케이증권제9호스팩 (455910) 2,030 -20 -.98 2,045 2,050 2,025 2,398 4,880,230
아이씨티케이 (456010) 8,850 -520 -5.55 9,150 9,600 8,850 1,091,996 10,009,912,010
이엔셀 (456070) 18,300 -860 -4.49 19,300 19,410 18,300 435,151 8,217,320,640
DB금융스팩11호 (456440) 2,275 0 0 0 0 0 0 0
교보14호스팩 (456490) 2,080 -15 -.72 2,100 2,105 2,045 12,856 26,611,670
한켐 (457370) 8,710 -270 -3.01 9,080 9,080 8,650 112,701 987,256,240
대신밸런스제15호스팩 (457390) 2,800 20 .72 2,805 2,835 2,685 219,927 609,214,360
우진엔텍 (457550) 22,400 -550 -2.4 23,350 23,350 22,300 448,007 10,222,325,350
벡트 (457600) 3,900 -40 -1.02 4,035 4,055 3,900 299,135 1,191,112,865
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 15 .72 2,085 2,085 2,065 447 923,415
KB제26호스팩 (458320) 2,330 30 1.3 2,295 2,350 2,285 136,094 313,965,455
한국제12호스팩 (458610) 2,120 15 .71 2,110 2,120 2,080 11,655 24,611,000
성우 (458650) 16,750 -710 -4.07 17,520 17,530 16,700 106,535 1,802,436,910
씨어스테크놀로지 (458870) 12,170 -290 -2.33 12,490 12,620 12,050 19,917 242,634,960
위츠 (459100) 8,180 -520 -5.98 8,700 8,770 8,180 201,343 1,676,299,960
아이빔테크놀로지 (460470) 4,385 -15 -.34 4,410 4,560 4,340 269,834 1,198,531,965
현대힘스 (460930) 19,580 -570 -2.83 20,150 20,250 19,380 1,068,864 21,013,245,920
피앤에스미캐닉스 (460940) 12,810 -490 -3.68 13,360 13,370 12,810 135,361 1,756,494,590
아이엠비디엑스 (461030) 10,480 180 1.75 10,330 10,630 10,280 83,029 871,246,930
아이스크림미디어 (461300) 11,420 -240 -2.06 11,660 11,690 11,390 39,455 453,935,390
에이치엠씨제6호스팩 (462020) 1,990 0 0 1,990 1,995 1,990 10,054 20,012,515
이노스페이스 (462350) 20,000 -850 -4.08 20,650 20,850 19,990 77,508 1,575,182,660
라메디텍 (462510) 7,610 -250 -3.18 7,860 8,020 7,610 48,774 375,688,290
에스오에스랩 (464080) 13,500 -660 -4.66 14,160 14,170 13,440 1,387,562 19,184,617,520
티디에스팜 (464280) 13,610 -210 -1.52 13,820 13,920 13,350 52,568 714,763,470
한국제13호스팩 (464440) 2,070 15 .73 2,075 2,085 2,050 30,805 63,621,980
아이언디바이스 (464500) 3,555 -75 -2.07 3,635 3,635 3,505 142,909 509,993,155
닷밀 (464580) 5,050 -70 -1.37 5,130 5,130 5,010 60,518 306,095,350
KB제27호스팩 (464680) 1,949 -2 -.1 1,944 1,953 1,940 6,587 12,844,455
교보15호스팩 (465320) 2,065 -5 -.24 2,075 2,075 2,050 550 1,130,865
인스피언 (465480) 7,430 -360 -4.62 7,860 7,860 7,350 81,276 615,971,860
클로봇 (466100) 10,930 -400 -3.53 11,380 11,590 10,850 1,848,186 20,712,316,660
사이냅소프트 (466410) 17,090 -590 -3.34 17,700 17,700 16,800 99,988 1,708,647,130
엔에이치스팩30호 (466910) 1,949 7 .36 1,966 1,966 1,942 8,335 16,190,434
IBKS제23호스팩 (467930) 2,095 5 .24 2,085 2,095 2,075 3,687 7,687,205
삼성스팩9호 (468510) 1,950 0 0 1,950 1,979 1,944 35,759 69,991,421
유진스팩10호 (468760) 2,055 0 0 2,055 2,055 2,035 309 630,825
IBKS제24호스팩 (469480) 2,085 -5 -.24 2,120 2,125 2,085 141 294,985
아이비젼웍스 (469750) 1,032 -48 -4.44 1,080 1,080 1,032 147,386 153,963,537
하나30호스팩 (469880) 1,957 -1 -.05 1,961 1,961 1,946 1,176 2,296,391
하나31호스팩 (469900) 2,000 6 .3 1,987 2,000 1,987 3,032 6,042,289
대신밸런스제17호스팩 (471050) 2,075 20 .97 2,050 2,075 2,050 4,232 8,712,700
셀로맥스사이언스 (471820) 5,040 -70 -1.37 5,170 5,170 5,030 25,993 131,552,215
신영스팩10호 (472220) 2,070 0 0 2,065 2,075 2,065 7,919 16,394,710
에스케이증권제11호스팩 (472230) 1,990 0 0 1,990 2,010 1,985 1,112 2,212,790
폰드그룹 (472850) 5,420 -40 -.73 5,470 5,480 5,310 44,844 241,187,100
에스케이증권제12호스팩 (473000) 2,055 -5 -.24 2,045 2,060 2,035 2,009 4,099,530
유안타제15호스팩 (473050) 1,935 -13 -.67 1,948 1,949 1,932 14,840 28,795,531
비엔케이제2호스팩 (473370) 1,977 0 0 1,977 1,977 1,975 3,835 7,574,663
에스케이증권제13호스팩 (473950) 2,005 5 .25 2,000 2,005 1,985 395 789,862
노머스 (473980) 18,520 -1060 -5.41 19,580 19,580 18,450 147,248 2,784,595,290
루미르 (474170) 11,440 -100 -.87 11,400 11,530 11,210 1,669,266 18,928,956,810
유안타제16호스팩 (474490) 1,962 -7 -.36 1,963 1,969 1,957 1,742 3,411,633
RF시스템즈 (474610) 3,840 -85 -2.17 3,925 3,975 3,810 127,074 494,215,750
신한제12호스팩 (474660) 2,050 0 0 2,050 2,050 2,020 6,069 12,301,165
신한제13호스팩 (474930) 2,100 0 0 2,070 2,125 2,070 323 670,045
하나32호스팩 (475240) 2,110 0 0 2,135 2,135 2,080 410 857,220
하나33호스팩 (475250) 2,075 10 .48 2,085 2,085 2,055 790 1,628,390
씨메스 (475400) 26,600 -500 -1.85 27,150 27,750 26,550 417,312 11,348,199,950
미트박스 (475460) 14,200 -4800 -25.26 18,600 20,500 14,200 9,449,577 161,150,529,320
에이럭스 (475580) 12,220 -850 -6.5 13,070 13,080 12,220 646,573 8,134,453,160
에스켐 (475660) 5,950 -190 -3.09 6,110 6,110 5,900 26,598 158,706,460
토모큐브 (475960) 19,750 -650 -3.19 20,400 20,900 19,620 337,925 6,812,040,040
온코닉테라퓨틱스 (476060) 13,710 20 .15 14,000 14,350 13,420 539,418 7,440,937,000
M83 (476080) 13,250 -610 -4.4 13,830 13,890 13,110 186,855 2,504,142,170
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,947 -4 -.21 1,957 1,957 1,946 1,325 2,581,450
미래에셋비전스팩4호 (477380) 1,967 -5 -.25 1,972 1,979 1,964 5,003 9,879,370
미래에셋비전스팩5호 (477470) 2,010 0 0 1,999 2,010 1,999 353 709,226
한국제14호스팩 (477530) 2,370 55 2.38 2,275 2,445 2,255 608,947 1,426,782,530
DB금융스팩12호 (477760) 2,020 -5 -.25 2,025 2,030 2,010 30,806 62,041,280
이베스트스팩6호 (478110) 1,976 -4 -.2 1,965 2,000 1,962 2,574 5,058,261
KB제29호스팩 (478390) 1,998 0 0 1,998 1,998 1,994 2,042 4,073,802
미래에셋비전스팩6호 (478440) 1,980 -1 -.05 1,981 1,981 1,970 8,932 17,649,235
블랙야크아이앤씨 (478560) 4,800 245 5.38 4,495 5,870 4,045 23,543,779 122,077,920,140
대신밸런스제18호스팩 (478780) 2,015 0 0 2,015 2,015 2,005 583 1,171,540
한국제15호스팩 (479880) 2,020 15 .75 2,005 2,020 1,997 8,876 17,858,216
엔에이치스팩31호 (481890) 1,978 12 .61 1,985 1,985 1,964 1,109 2,193,660
교보16호스팩 (482520) 1,980 -19 -.95 2,000 2,000 1,980 15,469 30,870,636
미래에셋비전스팩7호 (482680) 1,963 0 0 1,960 1,966 1,952 1,782 3,487,345
대신밸런스제19호스팩 (482690) 2,005 0 0 2,005 2,010 2,005 20,633 41,448,915
하나34호스팩 (484130) 1,999 -1 -.05 1,991 2,005 1,991 9,554 19,091,853
KB제30호스팩 (486630) 1,988 -10 -.5 2,005 2,005 1,988 2,838 5,653,468
신한제14호스팩 (487360) 1,944 -5 -.26 1,944 1,953 1,941 18,368 35,721,285
키움제10호스팩 (487720) 1,990 -5 -.25 1,995 1,996 1,986 34,649 69,100,074
신한제15호스팩 (487830) 1,997 1 .05 1,996 1,998 1,987 4,057 8,083,324
유진스팩11호 (488060) 1,990 -3 -.15 1,990 1,996 1,985 4,101 8,163,056
교보17호스팩 (489210) 1,968 -4 -.2 1,972 1,981 1,967 1,889 3,721,732
키움제11호스팩 (489480) 1,950 -6 -.31 1,956 1,971 1,944 33,956 66,697,982
디비금융제13호스팩 (489730) 1,948 -10 -.51 1,958 1,958 1,948 24,020 46,942,915
KB제31호스팩 (492220) 1,939 -7 -.36 1,945 1,946 1,938 41,801 81,167,616
유안타제17호스팩 (493790) 1,914 -86 -4.3 2,160 2,190 1,911 9,351,619 18,741,546,267
글로벌에스엠 (900070) 419 7 1.7 414 423 411 29,032 12,111,722
애머릿지 (900100) 966 -22 -2.23 988 1,012 966 79,882 78,178,669
이스트아시아홀딩스 (900110) 59 0 0 59 60 59 2,064,504 121,990,173
씨엑스아이 (900120) 63 0 0 63 63 62 847,873 52,895,483
크리스탈신소재 (900250) 856 -17 -1.95 874 877 855 268,921 231,595,369
로스웰 (900260) 620 13 2.14 640 640 601 64,984 39,593,727
헝셩그룹 (900270) 260 -4 -1.52 264 265 258 1,025,417 267,232,781
GRT (900290) 3,280 -45 -1.35 3,320 3,450 3,270 96,153 322,716,465
오가닉티코스메틱 (900300) 501 -4 -.79 505 508 500 89,551 44,986,753
컬러레이 (900310) 713 4 .56 703 715 701 107,125 76,006,998
윙입푸드 (900340) 1,532 -50 -3.16 1,583 1,596 1,518 486,194 748,479,189
SBI핀테크솔루션즈 (950110) 4,925 -15 -.3 4,940 4,945 4,925 896 4,415,570
엑세스바이오 (950130) 5,600 -280 -4.76 5,880 5,930 5,550 186,303 1,060,650,920
잉글우드랩 (950140) 6,860 -170 -2.42 7,040 7,040 6,780 201,349 1,381,212,450
코오롱티슈진 (950160) 28,650 150 .53 28,550 29,150 28,200 138,755 3,972,862,350
JTC (950170) 4,825 -185 -3.69 5,060 5,060 4,825 76,494 372,331,295
고스트스튜디오 (950190) 8,530 -20 -.23 8,470 8,550 8,460 4,528 38,473,680
소마젠 (950200) 4,075 15 .37 4,085 4,100 4,020 13,077 53,001,120
네오이뮨텍 (950220) 1,148 -13 -1.12 1,161 1,169 1,120 305,096 347,144,649

Leave a Comment