KOSDAQ 20250801

KOSDAQ 일별 조회 데이터 [1797] (2025-08-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 192,100 -14400 -6.97 199,800 202,500 191,200 323,499 63,319,336,650
중앙에너비스 (000440) 15,070 -540 -3.46 15,600 15,600 15,030 17,817 270,375,050
디비금융제14호스팩 (0004Y0) 1,988 -2 -.1 1,990 1,992 1,986 50,334 100,125,271
신라섬유 (001000) 1,877 41 2.23 1,847 2,030 1,842 1,243,476 2,407,999,789
안국약품 (001540) 7,680 -240 -3.03 7,920 7,920 7,680 30,252 234,787,960
무림SP (001810) 1,525 -60 -3.79 1,585 1,590 1,524 36,544 56,344,017
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,335 -125 -2.8 4,460 4,460 4,275 41,014 177,203,075
삼일기업공사 (002290) 3,580 -60 -1.65 3,640 3,650 3,555 68,921 247,019,190
한탑 (002680) 775 -13 -1.65 788 794 774 30,584 23,819,824
신신제약 (002800) 5,490 -180 -3.17 5,740 5,740 5,460 92,232 509,341,255
선광 (003100) 18,960 -600 -3.07 19,630 19,630 18,760 33,304 631,393,485
대주산업 (003310) 1,683 -45 -2.6 1,728 1,728 1,676 412,100 695,863,745
하림지주 (003380) 8,930 -440 -4.7 9,350 9,380 8,860 766,385 6,909,283,685
KB제32호스팩 (0037T0) 1,996 -4 -.2 1,993 2,000 1,992 14,869 29,666,800
에이스침대 (003800) 29,100 -750 -2.51 29,900 29,900 28,950 5,107 149,157,600
엘에스스팩1호 (0041J0) 1,994 -4 -.2 1,998 1,998 1,993 131,613 262,446,700
한국가구 (004590) 5,580 -110 -1.93 5,690 5,690 5,550 40,775 227,819,270
창해에탄올 (004650) 10,270 -320 -3.02 10,620 10,620 10,270 47,297 491,012,940
대륙제관 (004780) 3,775 -65 -1.69 3,840 3,840 3,750 28,041 106,086,007
동국산업 (005160) 3,690 -195 -5.02 3,875 3,900 3,690 154,486 578,742,982
동진쎄미켐 (005290) 29,650 -2050 -6.47 31,000 31,650 29,650 638,714 19,317,800,375
푸드웰 (005670) 5,590 -240 -4.12 5,770 6,780 5,590 1,638,108 10,293,933,805
대원산업 (005710) 10,650 -170 -1.57 10,690 10,690 10,300 59,809 631,037,770
한일사료 (005860) 3,610 -75 -2.04 3,670 3,680 3,585 383,928 1,389,149,606
매일홀딩스 (005990) 10,470 -300 -2.79 10,760 10,760 10,330 7,767 81,758,450
국영지앤엠 (006050) 1,261 -19 -1.48 1,280 1,290 1,255 154,008 194,186,107
피제이전자 (006140) 5,880 -390 -6.22 6,270 6,270 5,820 98,259 583,429,290
동구바이오제약 (006620) 4,950 -100 -1.98 5,030 5,040 4,920 81,720 404,574,698
서부T&D (006730) 8,350 -400 -4.57 8,650 8,690 8,220 617,334 5,182,834,245
보성파워텍 (006910) 3,015 -135 -4.29 3,120 3,150 2,995 508,372 1,545,625,905
모헨즈 (006920) 3,155 -100 -3.07 3,225 3,225 3,110 109,678 345,543,498
푸른저축은행 (007330) 9,530 -160 -1.65 9,800 9,800 9,330 37,254 353,573,425
진양제약 (007370) 5,980 -230 -3.7 6,140 6,140 5,930 161,524 968,984,345
네이처셀 (007390) 35,400 -2400 -6.35 36,600 37,350 34,850 949,372 34,049,942,625
와이엠 (007530) 2,655 -75 -2.75 2,735 2,800 2,640 26,206 70,185,995
대원 (007680) 4,480 -115 -2.5 4,595 4,835 4,475 16,971 76,973,910
소노스퀘어 (007720) 860 12 1.42 846 946 834 1,644,020 1,463,799,285
한일화학 (007770) 9,470 -50 -.53 9,580 9,580 9,310 3,832 36,059,475
에스엠코어 (007820) 3,730 -110 -2.86 3,840 3,840 3,695 59,986 223,745,280
원풍물산 (008290) 480 -20 -4 500 501 476 29,832 14,498,993
원풍 (008370) 4,590 -55 -1.18 4,645 4,645 4,580 18,409 84,703,340
부스타 (008470) 3,900 -30 -.76 3,930 3,950 3,900 10,762 42,250,080
대동기어 (008830) 17,080 -270 -1.56 17,170 17,290 16,760 43,531 739,691,680
삼아제약 (009300) 17,760 -440 -2.42 18,190 18,190 17,600 20,387 361,745,980
포스코엠텍 (009520) 13,870 -900 -6.09 14,400 14,460 13,860 376,144 5,282,131,430
삼보산업 (009620) 1,384 -16 -1.14 1,415 1,420 1,370 116,606 161,496,487
이렘 (009730) 942 -54 -5.42 994 1,015 934 2,689,679 2,593,825,786
엠에스씨 (009780) 7,800 -400 -4.88 8,140 8,180 7,770 38,753 304,737,020
대한광통신 (010170) 990 -10 -1 994 1,031 970 1,612,372 1,611,030,004
흥국 (010240) 5,130 -140 -2.66 5,330 5,330 5,120 21,107 109,136,220
아이티센엔텍 (010280) 971 -35 -3.48 1,025 1,025 950 337,305 328,921,428
오리콤 (010470) 6,000 -60 -.99 6,170 6,170 5,970 28,363 170,247,800
경동제약 (011040) 5,970 -120 -1.97 6,080 6,080 5,870 63,656 379,467,945
형지I&C (011080) 917 -41 -4.28 958 958 900 937,513 863,496,824
유니크 (011320) 3,810 -80 -2.06 3,815 3,890 3,750 33,644 127,223,847
서한 (011370) 879 -24 -2.66 903 903 863 230,340 202,375,336
세보엠이씨 (011560) 11,760 -460 -3.76 12,210 12,210 11,600 83,943 984,763,450
뉴인텍 (012340) 533 -8 -1.48 540 542 529 87,175 46,570,531
원일특강 (012620) 7,700 -200 -2.53 7,900 7,900 7,700 10,772 83,843,640
리드코프 (012700) 4,365 -280 -6.03 4,625 4,625 4,345 163,588 721,901,901
신일제약 (012790) 6,460 -240 -3.58 6,620 6,640 6,450 55,851 364,569,720
모베이스전자 (012860) 1,394 -46 -3.19 1,444 1,444 1,384 187,789 262,816,417
하이록코리아 (013030) 29,550 -1000 -3.27 30,500 30,500 28,800 73,786 2,173,402,375
동원개발 (013120) 3,215 -75 -2.28 3,295 3,295 3,170 416,634 1,341,340,417
아진산업 (013310) 2,750 -30 -1.08 2,750 2,775 2,710 270,229 739,553,696
THE CUBE& (013720) 1,070 -1 -.09 1,129 1,129 1,027 441,167 471,478,202
스페코 (013810) 2,890 -160 -5.25 3,080 3,080 2,750 286,894 835,311,515
아가방컴퍼니 (013990) 5,190 -210 -3.89 5,350 5,400 5,170 273,930 1,440,263,320
메디앙스 (014100) 2,010 -65 -3.13 2,075 2,075 1,999 24,887 50,009,654
원익큐브 (014190) 1,470 -42 -2.78 1,520 1,520 1,470 113,616 168,647,164
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,526 -42 -2.68 1,560 1,567 1,521 285,551 438,082,719
고려제약 (014570) 4,655 -35 -.75 4,685 4,705 4,565 11,997 55,506,755
성광벤드 (014620) 31,300 -750 -2.34 32,400 32,500 30,600 347,062 10,927,428,400
오리엔탈정공 (014940) 5,910 -100 -1.66 6,190 6,230 5,780 717,878 4,262,292,990
삼륭물산 (014970) 7,940 -290 -3.52 8,220 9,450 7,880 1,918,372 16,775,697,200
코콤 (015710) 4,020 -95 -2.31 4,090 4,115 3,995 37,833 152,175,979
성우하이텍 (015750) 5,650 -310 -5.2 5,870 5,920 5,650 636,951 3,660,059,060
리더스코스메틱 (016100) 2,625 -55 -2.05 2,680 2,680 2,550 20,710 53,842,467
SGC E&C (016250) 15,280 -270 -1.74 15,400 15,520 15,100 4,157 63,710,475
큐캐피탈 (016600) 278 -6 -2.11 284 284 274 599,432 165,884,962
디모아 (016670) 6,260 -250 -3.84 6,510 6,510 6,250 25,766 163,139,250
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,223 -40 -3.17 1,263 1,263 1,223 121,320 149,233,002
신원종합개발 (017000) 2,575 -40 -1.53 2,645 2,645 2,500 86,611 220,756,775
인터엠 (017250) 1,009 -16 -1.56 1,025 1,025 1,000 63,370 63,939,570
삼현철강 (017480) 4,565 -65 -1.4 4,595 4,630 4,550 6,267 28,666,849
세명전기 (017510) 7,110 -260 -3.53 7,360 7,370 7,020 266,155 1,906,012,050
대림제지 (017650) 7,040 -110 -1.54 7,250 7,250 6,710 10,938 76,158,400
한국알콜 (017890) 9,470 -400 -4.05 9,870 9,870 9,350 56,537 538,379,795
유니슨 (018000) 1,360 33 2.49 1,327 1,366 1,300 1,916,390 2,586,471,849
진로발효 (018120) 19,420 -220 -1.12 19,640 19,640 19,250 989 19,219,140
브이티 (018290) 35,500 -600 -1.66 36,100 36,500 35,450 401,116 14,340,255,100
삼목에스폼 (018310) 20,000 -850 -4.08 21,150 21,150 19,980 17,527 353,363,315
우진비앤지 (018620) 982 -5 -.51 980 991 960 33,461 32,599,598
서울제약 (018680) 3,315 -60 -1.78 3,360 3,400 3,315 25,702 85,676,750
바른손 (018700) 1,209 -16 -1.31 1,225 1,226 1,200 49,232 59,930,350
베뉴지 (019010) 2,285 -55 -2.35 2,320 2,320 2,245 40,097 91,230,804
와이지-원 (019210) 5,610 -160 -2.77 5,780 5,780 5,560 66,772 375,398,395
일지테크 (019540) 4,110 -245 -5.63 4,335 4,335 4,105 78,450 327,284,783
SBI인베스트먼트 (019550) 765 -19 -2.42 770 789 753 480,432 365,217,195
플루토스 (019570) 303 -1 -.33 306 314 300 201,984 61,442,531
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 2,595 10 .39 2,585 2,665 2,550 18,870 48,619,730
서연탑메탈 (019770) 3,815 -80 -2.05 3,890 3,890 3,740 61,405 232,404,145
에너토크 (019990) 7,170 -630 -8.08 7,700 7,760 7,160 279,646 2,057,877,610
대신정보통신 (020180) 1,038 -34 -3.17 1,069 1,070 1,026 675,039 699,229,595
대동금속 (020400) 5,820 -60 -1.02 5,910 5,990 5,810 5,958 34,866,130
시공테크 (020710) 3,835 -75 -1.92 3,880 3,910 3,805 246,492 946,409,515
대호특수강 (021040) 1,240 -49 -3.8 1,289 1,301 1,240 40,771 51,279,324
대호특수강우 (021045) 2,840 -10 -.35 2,845 2,845 2,790 367 1,033,995
에이티넘인베스트 (021080) 2,350 -90 -3.69 2,400 2,440 2,335 243,039 573,661,167
KCC건설 (021320) 5,020 -250 -4.74 5,270 5,270 4,850 23,082 116,020,690
한국큐빅 (021650) 2,445 -60 -2.4 2,505 2,540 2,375 22,519 55,369,980
메이슨캐피탈 (021880) 325 -14 -4.13 339 339 325 504,847 165,999,795
티케이지애강 (022220) 861 -17 -1.94 878 903 860 223,164 195,069,062
태광 (023160) 22,150 -850 -3.7 22,950 23,050 21,650 439,905 9,769,991,900
유진기업 (023410) 3,420 -115 -3.25 3,530 3,530 3,415 267,777 921,466,240
제이스코홀딩스 (023440) 1,708 51 3.08 1,670 1,718 1,584 589,993 967,946,781
삼보판지 (023600) 9,470 -510 -5.11 9,980 9,980 9,380 32,479 308,066,290
한국캐피탈 (023760) 727 -33 -4.34 751 758 723 481,966 353,113,242
플레이위드 (023770) 3,330 -30 -.89 3,360 3,435 3,305 12,381 41,241,020
동일스틸럭스 (023790) 750 20 2.74 745 750 706 147,940 106,881,036
풍국주정 (023900) 9,360 -40 -.43 9,420 9,420 9,130 19,446 179,384,080
대한약품 (023910) 31,550 -800 -2.47 32,350 32,350 31,250 15,421 486,396,375
흥구석유 (024060) 12,320 -330 -2.61 12,570 12,620 12,200 150,535 1,856,652,110
KB오토시스 (024120) 3,565 -100 -2.73 3,660 3,660 3,565 69,707 251,166,925
한일단조 (024740) 2,080 -75 -3.48 2,160 2,160 2,070 448,247 938,166,777
유성티엔에스 (024800) 2,775 -145 -4.97 3,090 3,090 2,680 194,449 531,845,817
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 10,110 -30 -.3 10,020 10,300 10,000 30,489 308,321,090
KBI메탈 (024840) 1,814 -68 -3.61 1,875 1,875 1,800 303,853 555,700,049
HLB이노베이션 (024850) 1,670 -41 -2.4 1,705 1,715 1,649 212,881 357,514,223
케이피에프 (024880) 4,735 -135 -2.77 4,880 4,880 4,675 140,914 666,259,415
경창산업 (024910) 1,635 -55 -3.25 1,699 1,699 1,635 156,491 258,450,645
PN풍년 (024940) 4,310 -115 -2.6 4,425 4,425 4,290 76,222 330,438,910
삼천리자전거 (024950) 4,130 -90 -2.13 4,220 4,220 4,100 35,677 147,424,445
시노펙스 (025320) 6,640 -140 -2.06 6,730 6,730 6,500 368,465 2,438,340,415
DH오토웨어 (025440) 796 -21 -2.57 817 817 794 198,639 159,225,874
한국선재 (025550) 3,140 -95 -2.94 3,235 3,280 3,140 195,139 620,860,807
한국정보통신 (025770) 8,410 -730 -7.99 9,050 9,200 8,410 146,514 1,261,403,855
신라에스지 (025870) 5,650 -140 -2.42 5,790 5,820 5,650 27,764 158,629,590
케이씨피드 (025880) 2,670 -50 -1.84 2,740 2,745 2,660 132,494 355,299,792
동화기업 (025900) 8,850 -370 -4.01 9,200 9,230 8,840 96,561 866,146,670
동신건설 (025950) 18,920 -1380 -6.8 19,870 19,990 18,770 47,532 910,394,900
아난티 (025980) 10,420 470 4.72 9,760 10,640 9,730 7,827,677 80,100,059,880
제이에스티나 (026040) 4,255 350 8.96 3,860 4,620 3,745 14,092,253 59,964,060,532
특수건설 (026150) 6,970 -310 -4.26 7,260 7,260 6,940 77,624 544,480,840
광진실업 (026910) 2,655 15 .57 2,640 2,770 2,640 9,499 25,245,700
서울전자통신 (027040) 244 -2 -.81 245 270 242 435,611 110,334,993
코리아나 (027050) 2,740 -80 -2.84 2,815 2,815 2,710 829,936 2,271,998,969
아주IB투자 (027360) 2,210 -140 -5.96 2,345 2,345 2,195 836,484 1,865,398,861
상보 (027580) 953 -20 -2.06 974 976 953 551,425 529,199,366
팜스토리 (027710) 1,198 -30 -2.44 1,228 1,228 1,191 309,126 371,633,415
대성창투 (027830) 1,747 -56 -3.11 1,803 1,803 1,718 753,890 1,321,282,295
휴맥스홀딩스 (028080) 1,991 -49 -2.4 2,020 2,025 1,985 45,654 91,383,266
HLB (028300) 46,050 -1950 -4.06 46,950 47,450 45,800 517,886 24,035,284,700
광무 (029480) 2,275 -70 -2.99 2,345 2,345 2,255 333,293 760,841,481
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 26,100 -1500 -5.43 27,500 27,600 26,050 189,716 5,037,609,300
원익홀딩스 (030530) 5,690 -330 -5.48 5,910 5,910 5,640 895,218 5,141,453,005
양지사 (030960) 8,280 -20 -.24 8,450 9,180 8,250 860,817 7,517,593,300
아이즈비전 (031310) 1,566 -51 -3.15 1,618 1,618 1,553 166,139 261,593,670
에스에이엠티 (031330) 2,935 -130 -4.24 3,045 3,045 2,935 287,798 854,085,766
오스템 (031510) 1,023 1 .1 1,024 1,028 1,006 17,468 17,710,458
디에이치엑스컴퍼니 (031860) 994 3 .3 996 1,035 982 90,738 90,868,985
피에스케이홀딩스 (031980) 31,200 -2450 -7.28 33,000 33,100 31,200 202,798 6,456,929,300
아즈텍WB (032080) 1,274 -65 -4.85 1,339 1,339 1,274 38,985 50,825,984
다우데이타 (032190) 15,430 -660 -4.1 16,040 16,040 15,360 241,799 3,781,805,350
삼일 (032280) 1,423 -63 -4.24 1,485 1,485 1,412 225,639 326,648,913
한국파마 (032300) 14,230 -440 -3 14,540 14,670 14,200 17,707 254,425,080
케이엠더블유 (032500) 13,080 -130 -.98 13,200 13,200 12,650 156,764 2,021,557,935
TJ미디어 (032540) 5,740 -220 -3.69 5,920 5,950 5,710 11,680 67,336,130
피델릭스 (032580) 1,121 -38 -3.28 1,153 1,160 1,118 190,329 214,482,144
유비케어 (032620) 3,960 70 1.8 3,870 4,180 3,850 2,458,006 9,941,550,408
소프트센 (032680) 338 3 .9 336 365 330 2,891,918 997,577,647
소프트센우 (032685) 7,190 570 8.61 8,100 8,100 7,120 31,515 240,890,940
삼진 (032750) 4,445 -80 -1.77 4,400 4,515 4,400 34,864 154,477,885
엠젠솔루션 (032790) 970 -46 -4.53 1,005 1,005 964 104,868 102,412,803
판타지오 (032800) 544 -7 -1.27 551 558 543 117,500 64,231,536
우리기술 (032820) 3,490 -185 -5.03 3,655 3,655 3,455 5,427,280 19,110,691,369
비트컴퓨터 (032850) 5,340 20 .38 5,300 5,430 5,270 360,185 1,924,595,695
더라미 (032860) 1,211 2 .17 1,201 1,219 1,196 34,253 41,302,093
원익 (032940) 6,160 -380 -5.81 6,420 6,510 6,100 464,414 2,873,191,470
동일기연 (032960) 10,880 -100 -.91 11,030 11,110 10,650 13,555 146,434,700
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 866 -30 -3.35 910 910 866 13,220 11,647,366
제룡전기 (033100) 40,100 -450 -1.11 40,300 41,000 39,200 352,370 14,167,365,425
디지틀조선 (033130) 1,523 -52 -3.3 1,573 1,573 1,515 266,490 408,962,121
엠케이전자 (033160) 7,770 -350 -4.31 8,020 8,080 7,770 149,680 1,176,454,480
시그네틱스 (033170) 639 -33 -4.91 672 672 639 304,230 196,474,041
모아텍 (033200) 3,420 -20 -.58 3,440 3,555 3,260 27,844 93,088,640
인성정보 (033230) 2,235 60 2.76 2,145 2,435 2,145 29,642,747 68,914,788,816
코웰패션 (033290) 2,115 -70 -3.2 2,185 2,185 2,110 77,893 166,197,545
엠투엔 (033310) 1,990 -15 -.75 2,030 2,030 1,952 54,465 108,328,696
제이씨현시스템 (033320) 5,230 -350 -6.27 5,570 5,570 5,230 233,853 1,242,163,465
좋은사람들 (033340) 1,839 -6 -.33 1,801 1,911 1,799 31,572,067 58,396,609,456
동성화인텍 (033500) 26,950 -1300 -4.6 28,200 28,500 26,350 1,072,640 28,955,159,525
파라텍 (033540) 1,416 24 1.72 1,372 1,423 1,342 726,848 1,010,102,336
블루콤 (033560) 2,935 -80 -2.65 3,015 3,015 2,935 24,014 70,814,676
네패스 (033640) 10,910 -620 -5.38 11,280 11,490 10,900 72,253 799,641,730
피노 (033790) 3,910 -160 -3.93 4,050 4,050 3,825 188,302 738,456,315
티비씨 (033830) 703 -5 -.71 708 708 688 251,695 175,447,073
해성산업 (034810) 7,400 -360 -4.64 7,750 7,760 7,370 108,071 804,527,955
해성산업1우 (03481K) 7,560 -100 -1.31 7,650 7,650 7,490 1,093 8,224,230
조아제약 (034940) 1,036 -36 -3.36 1,089 1,089 1,027 52,250 54,327,516
한국기업평가 (034950) 98,400 -1100 -1.11 99,500 99,500 98,200 2,028 199,888,000
그래디언트 (035080) 14,620 -290 -1.95 14,800 14,920 14,590 31,576 465,549,410
프럼파스트 (035200) 3,415 -140 -3.94 3,505 3,550 3,380 75,127 258,456,715
골드앤에스 (035290) 384 -9 -2.29 395 396 382 98,073 37,892,295
기산텔레콤 (035460) 1,991 -49 -2.4 2,040 2,070 1,991 24,652 49,462,105
KG이니시스 (035600) 10,320 -520 -4.8 10,730 10,730 10,320 139,573 1,463,762,630
솔본 (035610) 4,150 -190 -4.38 4,335 4,335 4,125 86,919 361,890,970
바른손이앤에이 (035620) 475 -6 -1.25 481 485 461 229,330 107,413,656
CJ ENM (035760) 64,200 -1400 -2.13 65,200 65,600 64,100 46,889 3,030,390,450
이지홀딩스 (035810) 3,640 -105 -2.8 3,720 3,720 3,625 202,321 739,199,272
서희건설 (035890) 1,754 -79 -4.31 1,829 1,829 1,738 428,144 754,997,311
JYP Ent. (035900) 69,700 -3000 -4.13 71,800 72,300 69,400 359,131 25,152,506,050
예림당 (036000) 3,700 -105 -2.76 3,800 3,800 3,650 63,651 234,206,358
아비코전자 (036010) 5,340 -370 -6.48 5,670 5,670 5,340 92,224 500,525,530
케이티알파 (036030) 4,665 -160 -3.32 4,795 4,810 4,650 81,740 384,032,450
위지트 (036090) 686 -16 -2.28 702 705 680 873,518 600,548,207
서울평가정보 (036120) 2,305 -110 -4.55 2,395 2,480 2,305 121,930 289,628,652
에이치엠넥스 (036170) 937 -2 -.21 939 944 921 79,523 73,524,460
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 32,150 -1000 -3.02 33,350 33,350 31,600 20,819 667,391,175
유니셈 (036200) 6,820 -350 -4.88 7,050 7,060 6,780 262,274 1,807,783,495
오상헬스케어 (036220) 17,370 -810 -4.46 18,040 18,100 17,050 33,895 591,514,015
대성미생물 (036480) 8,130 -60 -.73 8,190 8,190 8,070 8,017 64,891,380
SFA반도체 (036540) 3,120 -155 -4.73 3,240 3,240 3,105 490,289 1,541,541,779
KZ정밀 (036560) 14,210 -40 -.28 14,250 14,340 13,960 15,879 225,161,780
감성코퍼레이션 (036620) 5,690 -170 -2.9 5,770 5,920 5,550 334,877 1,898,943,260
세종텔레콤 (036630) 5,100 0 0 5,110 5,150 5,050 35,918 183,161,160
HRS (036640) 5,220 -170 -3.15 5,340 5,360 5,200 116,100 609,739,265
삼양케이씨아이 (036670) 6,950 -120 -1.7 7,120 7,120 6,770 30,010 207,859,900
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,596 -29 -1.78 1,612 1,612 1,509 168,973 260,996,747
나이스정보통신 (036800) 22,600 -1900 -7.76 24,000 24,000 22,250 62,872 1,429,793,375
에프에스티 (036810) 22,050 -1400 -5.97 22,300 23,350 21,850 230,346 5,156,773,950
솔브레인홀딩스 (036830) 41,900 -2550 -5.74 43,700 44,200 41,750 72,583 3,104,989,100
진성티이씨 (036890) 11,470 -610 -5.05 11,940 11,940 11,380 189,730 2,191,065,325
주성엔지니어링 (036930) 26,350 -900 -3.3 27,550 27,600 26,100 257,359 6,834,596,450
파워넷 (037030) 2,600 5 .19 2,650 2,795 2,560 1,203,877 3,216,098,252
파세코 (037070) 6,440 -360 -5.29 6,770 6,830 6,420 296,689 1,947,758,080
한국팩키지 (037230) 2,040 -50 -2.39 2,095 2,260 2,025 225,404 477,288,067
인지디스플레 (037330) 1,326 -42 -3.07 1,400 1,570 1,325 2,196,197 3,219,455,397
성도이엔지 (037350) 4,500 -200 -4.26 4,700 4,705 4,465 74,740 339,011,778
EG (037370) 5,810 -130 -2.19 5,940 5,940 5,800 21,067 123,225,245
우리엔터프라이즈 (037400) 1,102 -37 -3.25 1,137 1,137 1,100 83,295 92,573,404
희림 (037440) 4,570 -200 -4.19 4,700 4,700 4,550 70,459 324,028,705
삼지전자 (037460) 11,520 -330 -2.78 11,850 11,850 11,320 80,512 927,457,010
쎄니트 (037760) 1,719 6 .35 1,713 1,740 1,698 26,055 44,979,671
엘컴텍 (037950) 844 -17 -1.97 860 860 832 745,680 628,576,220
제일테크노스 (038010) 6,250 -290 -4.43 6,480 6,480 6,240 53,208 334,699,655
루멘스 (038060) 848 -9 -1.05 856 860 848 23,861 20,323,334
서린바이오 (038070) 7,100 -270 -3.66 7,300 7,340 7,080 67,731 484,688,835
에코플라스틱 (038110) 3,530 -45 -1.26 3,520 3,860 3,450 2,780,196 10,215,793,830
마크로젠 (038290) 15,090 -380 -2.46 15,320 15,400 15,050 29,682 449,429,290
레드캡투어 (038390) 11,360 -310 -2.66 11,670 11,670 11,280 36,371 414,252,580
바이오스마트 (038460) 3,140 -75 -2.33 3,190 3,205 3,100 171,142 535,251,527
삼표시멘트 (038500) 3,380 -75 -2.17 3,450 3,500 3,365 750,455 2,566,058,095
케이바이오 (038530) 270 -6 -2.17 274 274 265 581,560 155,856,339
상상인 (038540) 1,869 -10 -.53 1,880 1,898 1,858 116,429 217,422,111
위즈코프 (038620) 596 -8 -1.32 606 606 595 557,599 333,089,383
에스넷 (038680) 4,020 -140 -3.37 4,155 4,155 4,015 136,260 551,410,820
에코바이오 (038870) 3,800 -105 -2.69 3,905 3,905 3,760 88,758 338,419,530
아이에이 (038880) 264 37 16.3 230 291 220 100,304,746 27,005,380,837
파인디지털 (038950) 3,545 -60 -1.66 3,605 3,700 3,505 5,503 19,967,990
현대에이치티 (039010) 7,020 -250 -3.44 7,270 7,270 7,020 60,752 429,898,730
이건홀딩스 (039020) 4,590 -130 -2.75 4,715 4,715 4,535 165,274 759,626,431
이오테크닉스 (039030) 203,500 -15000 -6.86 213,000 216,500 201,500 128,221 26,377,195,500
오스코텍 (039200) 30,600 -1000 -3.16 31,200 31,400 30,350 93,075 2,853,493,750
경남스틸 (039240) 2,960 -55 -1.82 2,980 3,015 2,900 521,541 1,537,035,089
인포뱅크 (039290) 6,010 -140 -2.28 6,100 6,140 5,940 19,758 118,642,060
세중 (039310) 1,525 -6 -.39 1,602 1,602 1,519 12,100 18,719,379
한국경제TV (039340) 5,920 10 .17 5,910 5,940 5,780 18,989 110,793,210
케이엘넷 (039420) 2,865 -135 -4.5 2,985 2,995 2,855 166,703 482,586,615
에스티아이 (039440) 17,970 -1190 -6.21 18,950 18,950 17,960 244,301 4,445,564,300
다산네트웍스 (039560) 2,795 -65 -2.27 2,915 2,915 2,785 103,451 292,400,275
화성밸브 (039610) 9,910 -700 -6.6 10,600 10,600 9,890 310,228 3,129,017,225
한국정보공학 (039740) 2,805 -70 -2.43 2,850 2,875 2,800 21,108 59,726,525
오로라 (039830) 16,680 -1090 -6.13 17,460 17,890 16,580 301,720 5,167,797,830
디오 (039840) 18,200 -260 -1.41 18,470 18,470 18,010 29,330 532,989,500
나노엔텍 (039860) 3,460 -115 -3.22 3,575 3,575 3,450 145,388 506,888,708
폴라리스AI (039980) 2,380 -80 -3.25 2,435 2,460 2,360 601,847 1,437,976,056
누리플렉스 (040160) 3,900 -65 -1.64 4,010 4,010 3,720 29,677 115,288,879
YTN (040300) 2,835 -100 -3.41 2,915 2,930 2,820 95,455 273,304,635
크레오에스지 (040350) 468 -14 -2.9 481 490 460 376,018 178,086,228
정상제이엘에스 (040420) 6,300 -100 -1.56 6,390 6,440 6,240 69,548 438,069,715
SG&G (040610) 1,804 -47 -2.54 1,851 1,858 1,791 170,389 308,506,114
아이씨디 (040910) 3,830 0 0 3,830 3,835 3,675 61,490 229,231,376
폴라리스오피스 (041020) 5,720 -250 -4.19 5,960 5,970 5,690 434,818 2,516,242,055
우리기술투자 (041190) 8,930 -450 -4.8 9,250 9,290 8,930 777,467 7,017,278,405
현대에버다임 (041440) 7,890 -150 -1.87 7,980 8,070 7,830 80,229 635,367,060
한국전자인증 (041460) 4,000 -200 -4.76 4,145 4,175 3,930 221,160 889,812,334
에스엠 (041510) 129,500 -3600 -2.7 133,300 133,600 128,500 186,089 24,213,618,550
이엘씨 (041520) 7,050 -330 -4.47 7,390 7,550 6,800 81,352 566,426,870
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 23,800 0 0 23,800 24,150 23,150 54,931 1,301,713,475
폴라리스AI파마 (041910) 6,710 -440 -6.15 7,170 7,170 6,710 85,809 588,151,910
메디아나 (041920) 5,640 -260 -4.41 5,830 5,910 5,620 42,069 241,230,965
동아화성 (041930) 6,050 -270 -4.27 6,300 6,300 6,040 65,650 402,783,395
코미팜 (041960) 5,180 -110 -2.08 5,300 5,300 5,160 114,656 594,069,240
카페24 (042000) 41,200 -2100 -4.85 43,300 43,300 40,950 172,169 7,147,007,950
케이피엠테크 (042040) 243 -11 -4.33 253 253 240 593,262 145,818,831
에스씨디 (042110) 1,377 -35 -2.48 1,411 1,411 1,367 201,830 278,146,212
비츠로테크 (042370) 8,220 -350 -4.08 8,690 8,690 8,190 151,312 1,267,604,245
네오위즈홀딩스 (042420) 23,200 -1650 -6.64 24,850 24,850 23,100 18,262 430,754,250
링네트 (042500) 4,260 -105 -2.41 4,395 4,395 4,250 62,633 268,069,210
라온시큐어 (042510) 10,770 -290 -2.62 10,770 11,020 10,570 76,746 818,704,240
한스바이오메드 (042520) 7,830 -270 -3.33 8,100 8,460 7,730 27,871 219,113,350
새로닉스 (042600) 8,400 -450 -5.08 8,780 8,780 8,340 31,450 266,931,400
상지건설 (042940) 12,180 -40 -.33 12,280 13,440 11,810 506,243 6,385,501,785
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,635 -65 -1.38 4,700 4,740 4,405 109,208 503,775,720
바텍 (043150) 22,700 -950 -4.02 23,450 23,500 21,700 47,398 1,080,183,250
파루 (043200) 1,178 -44 -3.6 1,261 1,360 1,171 1,807,242 2,271,873,018
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,046 -58 -5.25 1,100 1,100 1,035 254,201 268,002,758
에쎈테크 (043340) 518 -7 -1.33 525 525 511 21,604 11,138,048
디지아이 (043360) 2,290 10 .44 2,260 2,350 2,245 20,372 45,947,160
피에이치에이 (043370) 10,700 -480 -4.29 11,130 11,130 10,620 57,241 614,111,115
웰킵스하이텍 (043590) 693 21 3.13 680 734 670 295,232 202,654,207
KT지니뮤직 (043610) 1,994 -96 -4.59 2,065 2,085 1,987 147,959 298,007,538
국순당 (043650) 4,585 -120 -2.55 4,645 4,645 4,545 38,088 174,305,260
서울리거 (043710) 1,042 -36 -3.34 1,078 1,099 1,009 161,643 167,408,443
자연과환경 (043910) 697 -19 -2.65 709 714 695 1,133,219 794,914,068
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 506 -31 -5.77 535 536 496 329,387 167,272,212
위닉스 (044340) 6,210 -220 -3.42 6,440 6,440 6,150 45,200 281,446,400
빌리언스 (044480) 318 0 0 0 0 0 0 0
태웅 (044490) 37,100 -3400 -8.4 39,850 40,100 36,400 503,318 19,014,777,125
에이치케이 (044780) 1,280 -19 -1.46 1,290 1,300 1,257 27,707 35,292,772
이글벳 (044960) 4,300 -35 -.81 4,315 4,320 4,270 41,277 176,874,790
에이치엔에스하이텍 (044990) 14,850 -120 -.8 14,830 14,920 14,560 16,428 242,619,970
오공 (045060) 2,570 -30 -1.15 2,585 2,610 2,565 7,626 19,727,395
한양이엔지 (045100) 18,140 -480 -2.58 18,620 18,690 18,000 66,287 1,204,272,020
성우테크론 (045300) 3,110 -15 -.48 3,140 3,140 3,000 10,392 31,599,145
토탈소프트 (045340) 6,740 -180 -2.6 6,920 6,960 6,560 89,578 600,151,300
대아티아이 (045390) 5,120 10 .2 5,060 5,210 4,980 1,689,984 8,617,219,060
정원엔시스 (045510) 925 3 .33 921 966 897 58,652 53,962,417
크린앤사이언스 (045520) 4,075 -60 -1.45 4,175 4,200 4,075 11,199 45,867,267
에이텍 (045660) 13,180 -660 -4.77 13,750 13,920 13,010 59,813 796,157,820
코아시아 (045970) 4,725 -135 -2.78 4,880 4,880 4,685 282,131 1,337,485,215
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 3,695 -220 -5.62 3,875 3,875 3,680 570,538 2,129,847,071
HLB파나진 (046210) 1,964 -35 -1.75 2,020 2,020 1,925 82,794 161,810,761
백금T&A (046310) 2,985 -40 -1.32 3,025 3,025 2,910 23,422 69,038,800
삼화네트웍스 (046390) 1,231 -56 -4.35 1,287 1,287 1,231 146,644 182,225,589
KG모빌리언스 (046440) 5,120 -230 -4.3 5,390 5,390 5,080 193,766 993,338,220
서울반도체 (046890) 6,880 -250 -3.51 7,090 7,090 6,870 295,923 2,060,165,195
우원개발 (046940) 2,970 -90 -2.94 3,055 3,055 2,960 106,800 318,624,865
우리로 (046970) 1,235 -43 -3.36 1,260 1,260 1,226 394,706 487,889,043
한빛소프트 (047080) 1,306 -32 -2.39 1,337 1,337 1,306 36,718 48,163,301
파워로직스 (047310) 4,430 -195 -4.22 4,625 4,625 4,420 163,145 731,154,324
이스트소프트 (047560) 20,550 -950 -4.42 21,400 21,550 20,400 61,842 1,286,492,150
코데즈컴바인 (047770) 2,095 176 9.17 2,005 2,340 1,983 18,755,940 41,002,882,994
초록뱀미디어 (047820) 4,900 -200 -3.92 5,150 5,150 4,890 80,479 399,317,229
HLB제약 (047920) 15,800 -350 -2.17 16,000 16,100 15,680 106,074 1,681,350,105
현대바이오 (048410) 5,700 -240 -4.04 5,940 5,940 5,640 261,118 1,496,965,230
유라테크 (048430) 8,120 -250 -2.99 8,330 8,340 8,100 29,977 244,198,920
대동스틸 (048470) 3,715 -205 -5.23 3,920 3,920 3,715 120,376 453,605,340
인트론바이오 (048530) 3,815 -255 -6.27 4,070 4,070 3,805 280,108 1,094,416,350
SM C&C (048550) 1,317 -51 -3.73 1,354 1,368 1,317 194,685 258,897,868
TPC (048770) 1,964 -34 -1.7 1,998 1,998 1,962 12,642 24,933,038
엔피케이 (048830) 1,080 -3 -.28 1,080 1,080 1,066 9,664 10,370,304
시너지이노베이션 (048870) 2,820 -45 -1.57 2,825 2,855 2,765 776,624 2,164,426,010
대원미디어 (048910) 9,830 -400 -3.91 10,280 10,280 9,750 86,779 855,358,750
인탑스 (049070) 15,610 -620 -3.82 16,170 16,200 15,500 43,678 686,782,515
기가레인 (049080) 457 -13 -2.77 470 474 442 379,222 171,903,916
파인디앤씨 (049120) 896 -2 -.22 913 913 896 23,426 21,022,356
셀루메드 (049180) 877 -14 -1.57 886 900 867 87,020 76,916,303
코메론 (049430) 10,820 -390 -3.48 11,170 11,200 10,800 35,781 392,288,830
SGA (049470) 2,235 25 1.13 2,110 2,290 2,030 3,768,426 8,047,161,337
오픈베이스 (049480) 2,450 -100 -3.92 2,530 2,545 2,450 287,987 713,424,800
유아이엘 (049520) 3,525 -120 -3.29 3,645 3,645 3,505 149,896 530,446,149
잉크테크 (049550) 3,215 60 1.9 3,155 3,215 3,150 19,445 61,521,865
재영솔루텍 (049630) 863 40 4.86 824 900 816 5,466,467 4,727,972,878
고려신용정보 (049720) 10,300 -230 -2.18 10,530 10,570 10,250 102,168 1,063,203,935
승일 (049830) 8,570 -70 -.81 8,750 8,900 8,570 4,698 40,466,540
미래컴퍼니 (049950) 15,270 -510 -3.23 15,910 15,910 15,150 32,388 496,527,295
쎌바이오텍 (049960) 13,180 -160 -1.2 13,300 13,370 13,010 11,376 149,122,730
비케이홀딩스 (050090) 1,000 -64 -6.02 1,070 1,070 980 231,775 231,894,340
캠시스 (050110) 1,000 -1 -.1 1,000 1,000 965 183,184 178,497,230
ES큐브 (050120) 2,690 0 0 2,715 2,755 2,630 6,571 17,639,200
에스폴리텍 (050760) 1,555 22 1.44 1,533 1,555 1,507 58,376 88,792,045
아세아텍 (050860) 2,070 -50 -2.36 2,130 2,130 2,055 36,214 75,470,615
쏠리드 (050890) 6,200 -100 -1.59 6,310 6,330 6,110 364,978 2,259,975,585
수산아이앤티 (050960) 10,480 -510 -4.64 10,800 10,800 10,310 45,640 479,436,860
지어소프트 (051160) 9,790 -390 -3.83 10,010 10,100 9,780 46,442 458,641,885
토비스 (051360) 15,290 -660 -4.14 15,880 15,890 15,270 92,411 1,425,239,725
인터플렉스 (051370) 8,890 -260 -2.84 9,120 9,120 8,780 107,520 955,681,340
피씨디렉트 (051380) 2,225 -65 -2.84 2,290 2,310 2,220 39,101 87,818,310
YW (051390) 3,780 -100 -2.58 3,875 3,880 3,780 10,804 41,681,330
나라엠앤디 (051490) 4,060 -260 -6.02 4,280 4,280 4,060 336,246 1,398,992,126
CJ프레시웨이 (051500) 28,300 -1000 -3.41 29,300 29,300 27,900 42,504 1,213,086,025
큐로홀딩스 (051780) 803 14 1.77 790 826 760 84,599 67,274,198
중앙첨단소재 (051980) 3,025 80 2.72 2,875 3,140 2,840 7,267,675 21,874,362,806
에스티큐브 (052020) 6,990 -190 -2.65 7,180 7,180 6,840 158,670 1,101,947,745
iMBC (052220) 3,250 -125 -3.7 3,375 3,375 3,105 288,415 937,216,714
현대바이오랜드 (052260) 4,850 -110 -2.22 4,950 4,950 4,770 95,604 462,585,018
오션인더블유 (052300) 2,810 -180 -6.02 2,990 2,990 2,795 152,063 436,504,127
코텍 (052330) 9,460 -480 -4.83 9,920 9,940 9,450 63,649 611,745,535
코나아이 (052400) 51,200 -5300 -9.38 54,400 54,800 51,000 228,270 11,913,088,750
오성첨단소재 (052420) 1,398 -34 -2.37 1,426 1,430 1,398 401,413 565,328,474
아이크래프트 (052460) 3,140 -30 -.95 3,150 3,175 3,090 102,340 319,537,765
한네트 (052600) 4,295 -205 -4.56 4,500 4,500 4,255 56,865 246,934,526
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 11,030 -660 -5.65 11,210 11,620 11,030 142,872 1,597,762,790
아이톡시 (052770) 949 19 2.04 934 976 891 89,444 83,356,103
액토즈소프트 (052790) 6,180 -290 -4.48 6,430 6,430 6,160 26,771 167,442,370
아이앤씨 (052860) 1,924 17 .89 1,871 1,924 1,862 118,151 223,857,212
KX하이텍 (052900) 934 -27 -2.81 961 961 916 178,453 165,581,775
바이넥스 (053030) 15,970 -720 -4.31 16,400 16,460 15,910 252,801 4,074,185,395
지에스이 (053050) 2,755 -95 -3.33 2,860 2,860 2,750 222,606 618,823,779
세동 (053060) 1,301 -4 -.31 1,305 1,320 1,283 43,863 57,055,553
케이엔솔 (053080) 11,720 -560 -4.56 12,290 12,290 11,710 51,377 612,274,840
프리엠스 (053160) 8,880 160 1.83 8,720 8,950 8,460 38,120 334,327,110
금강철강 (053260) 4,300 -110 -2.49 4,415 4,440 4,210 14,680 63,274,135
구영테크 (053270) 2,255 -130 -5.45 2,360 2,360 2,235 315,857 722,933,502
예스24 (053280) 4,100 -115 -2.73 4,225 4,225 4,070 106,457 438,386,346
NE능률 (053290) 2,420 -100 -3.97 2,540 2,540 2,420 75,080 184,214,457
한국정보인증 (053300) 7,010 -310 -4.23 7,230 7,250 6,930 433,723 3,047,532,930
이니텍 (053350) 9,550 -60 -.62 9,610 9,660 9,200 78,456 740,097,655
세코닉스 (053450) 5,760 -300 -4.95 6,040 6,040 5,710 128,466 743,605,940
웹케시 (053580) 13,950 -740 -5.04 14,270 14,570 13,610 129,890 1,824,063,590
프로텍 (053610) 25,900 -900 -3.36 26,550 26,600 25,350 50,975 1,320,654,425
태양 (053620) 6,600 -230 -3.37 6,850 6,850 6,580 10,340 68,636,820
삼보모터스 (053700) 4,170 -175 -4.03 4,340 4,350 4,165 182,167 770,993,993
안랩 (053800) 63,300 -700 -1.09 64,000 64,100 62,600 40,466 2,550,893,050
경남제약 (053950) 624 -16 -2.5 643 643 624 301,769 190,097,883
오상자이엘 (053980) 3,540 -135 -3.67 3,670 3,685 3,505 116,909 416,802,640
한국컴퓨터 (054040) 4,800 -260 -5.14 5,010 5,060 4,800 89,557 436,620,980
농우바이오 (054050) 8,450 -250 -2.87 8,700 8,780 8,430 80,838 689,809,810
삼진엘앤디 (054090) 823 -20 -2.37 843 843 810 107,857 88,374,771
메디콕스 (054180) 2,295 0 0 0 0 0 0 0
이랜텍 (054210) 7,750 -370 -4.56 8,100 8,100 7,570 408,780 3,192,625,855
비츠로시스 (054220) 348 -14 -3.87 362 362 348 286,970 101,046,858
팬스타엔터프라이즈 (054300) 885 -17 -1.88 902 925 881 7,757,532 6,971,219,704
케이피티유 (054410) 3,475 -190 -5.18 3,665 3,705 3,475 5,956 21,689,255
텔레칩스 (054450) 12,830 -710 -5.24 13,540 13,540 12,810 118,449 1,538,148,340
삼영엠텍 (054540) 5,800 -50 -.85 5,850 5,890 5,550 699,502 4,012,082,605
APS (054620) 4,765 -45 -.94 4,860 4,860 4,665 17,815 83,867,268
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 7,010 -250 -3.44 7,260 7,260 7,010 127,375 900,334,970
키이스트 (054780) 4,125 -145 -3.4 4,220 4,220 4,105 58,167 240,500,919
아이디스홀딩스 (054800) 11,240 -510 -4.34 11,750 11,840 11,170 21,060 238,446,380
한컴위드 (054920) 4,575 -435 -8.68 4,905 4,910 4,480 1,278,602 5,890,926,577
유신 (054930) 22,900 -350 -1.51 23,250 23,300 22,550 15,981 364,726,600
엑사이엔씨 (054940) 723 -9 -1.23 724 732 710 130,454 93,790,453
제이브이엠 (054950) 28,250 -400 -1.4 28,650 28,850 27,550 391,808 11,045,874,675
유진로봇 (056080) 9,760 -290 -2.89 10,030 10,040 9,680 184,338 1,807,535,990
시지메드텍 (056090) 1,012 -16 -1.56 1,026 1,026 995 676,295 683,842,376
에스에프에이 (056190) 23,300 -1300 -5.28 24,300 24,300 22,700 230,277 5,393,241,100
코위버 (056360) 5,300 -100 -1.85 5,460 5,460 5,300 35,637 190,440,295
신화인터텍 (056700) 1,920 -51 -2.59 1,971 1,973 1,902 38,461 74,091,658
CNT85 (056730) 758 -24 -3.07 781 781 758 40,979 31,228,522
YBM넷 (057030) 3,425 -90 -2.56 3,465 3,515 3,385 96,261 329,497,207
옴니시스템 (057540) 899 -23 -2.49 928 928 882 707,992 633,414,198
티사이언티픽 (057680) 1,160 -75 -6.07 1,224 1,224 1,148 705,296 823,899,627
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,075 -20 -.95 2,100 2,180 2,040 128,006 269,955,315
KNN (058400) 742 -10 -1.33 753 753 736 241,946 179,701,303
한주에이알티 (058450) 994 -42 -4.05 1,057 1,064 958 51,126 51,093,457
리노공업 (058470) 45,150 -2550 -5.35 46,900 47,100 45,000 539,640 24,540,923,472
에스피지 (058610) 24,050 -1000 -3.99 24,800 24,950 23,950 119,217 2,886,120,800
엠게임 (058630) 6,400 -200 -3.03 6,530 6,580 6,270 274,245 1,751,018,205
CMG제약 (058820) 1,882 -78 -3.98 1,937 1,960 1,875 1,236,520 2,355,928,986
엠로 (058970) 45,800 -2100 -4.38 47,400 47,400 45,250 85,173 3,919,286,100
미코 (059090) 14,320 -190 -1.31 14,270 14,320 13,600 316,573 4,421,998,010
아이컴포넌트 (059100) 5,000 -60 -1.19 5,060 5,090 4,980 23,648 118,166,325
아진엑스텍 (059120) 6,150 -320 -4.95 6,470 6,470 6,150 81,676 510,233,250
메타바이오메드 (059210) 5,800 -250 -4.13 6,000 6,000 5,750 432,681 2,522,664,705
해성에어로보틱스 (059270) 5,090 -200 -3.78 5,280 5,280 5,000 110,157 560,789,720
인선이엔티 (060150) 5,030 -210 -4.01 5,190 5,190 5,010 119,770 607,506,155
소니드 (060230) 433 -18 -3.99 447 452 433 343,921 150,333,102
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 14,770 -1350 -8.37 15,740 15,860 14,630 1,429,818 21,481,441,845
뉴보텍 (060260) 1,526 -28 -1.8 1,568 1,568 1,520 117,953 180,896,881
큐렉소 (060280) 8,260 -180 -2.13 8,600 8,600 8,190 112,091 929,720,445
3S (060310) 1,831 -46 -2.45 1,875 1,875 1,791 554,264 1,006,854,006
LS마린솔루션 (060370) 25,050 -1100 -4.21 25,850 26,100 24,950 178,610 4,511,856,450
동양에스텍 (060380) 1,422 -22 -1.52 1,444 1,444 1,405 17,488 24,880,694
국일신동 (060480) 1,729 -59 -3.3 1,788 1,788 1,729 21,400 37,479,377
에스에이티 (060540) 1,315 -33 -2.45 1,349 1,349 1,312 117,060 154,806,470
HC홈센타 (060560) 760 -22 -2.81 782 783 760 141,356 108,151,104
드림어스컴퍼니 (060570) 2,195 -30 -1.35 2,155 2,230 2,115 355,334 778,613,590
씨티씨바이오 (060590) 6,040 -220 -3.51 6,210 6,220 6,020 57,570 351,659,185
KH바텍 (060720) 11,590 -640 -5.23 12,220 12,220 11,380 442,517 5,150,741,035
영림원소프트랩 (060850) 5,740 -440 -7.12 6,180 6,180 5,720 36,472 214,143,970
DGP (060900) 1,067 -40 -3.61 1,107 1,107 1,051 33,991 36,631,589
알에프텍 (061040) 2,495 -65 -2.54 2,560 2,565 2,450 71,238 177,234,942
화일약품 (061250) 1,165 -42 -3.48 1,205 1,205 1,154 417,774 489,340,264
LB세미콘 (061970) 3,820 -195 -4.86 3,950 3,950 3,800 362,775 1,397,052,072
한국첨단소재 (062970) 3,255 -145 -4.26 3,380 3,380 3,245 299,709 983,853,896
컴투스홀딩스 (063080) 22,150 -1000 -4.32 22,950 22,950 22,000 29,245 649,174,400
서울옥션 (063170) 8,400 -350 -4 8,680 8,680 8,280 80,038 673,554,525
SM Life Design (063440) 1,480 -38 -2.5 1,520 1,520 1,479 99,961 149,244,275
NICE인프라 (063570) 4,450 -125 -2.73 4,575 4,575 4,450 102,936 461,152,423
이엘피 (063760) 1,985 -14 -.7 1,999 1,999 1,972 9,759 19,376,408
인크레더블버즈 (064090) 1,964 -81 -3.96 2,040 2,040 1,953 105,921 209,655,051
홈캐스트 (064240) 2,045 -40 -1.92 2,085 2,085 2,020 26,560 54,286,355
다날 (064260) 7,680 -670 -8.02 8,180 8,200 7,600 1,741,289 13,711,583,215
인텍플러스 (064290) 8,560 -720 -7.76 9,180 9,240 8,510 113,282 988,171,060
브리지텍 (064480) 5,090 -190 -3.6 5,320 5,320 5,070 55,922 286,311,940
테크엘 (064520) 2,210 20 .91 2,175 2,215 2,125 5,380 11,824,120
바이오니아 (064550) 14,530 -520 -3.46 15,090 15,400 14,520 147,897 2,191,290,500
티씨케이 (064760) 101,600 -5400 -5.05 105,100 105,400 101,000 52,773 5,392,573,850
포니링크 (064800) 1,070 -10 -.93 1,098 1,098 1,052 235,926 251,129,353
케이프 (064820) 7,070 -330 -4.46 7,390 7,420 6,830 338,363 2,376,405,365
에프앤가이드 (064850) 7,930 -240 -2.94 8,180 8,290 7,890 42,372 343,970,130
지엔코 (065060) 878 -7 -.79 889 889 875 131,094 115,188,974
탑엔지니어링 (065130) 3,800 -70 -1.81 3,845 3,895 3,750 26,096 98,620,625
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 769 -16 -2.04 802 802 755 133,636 102,525,242
신성델타테크 (065350) 64,700 -2700 -4.01 68,300 68,500 64,200 144,723 9,525,534,450
위세아이텍 (065370) 7,150 -410 -5.42 7,660 7,660 7,050 89,359 644,048,450
에스아이리소스 (065420) 339 18 5.61 321 350 312 1,366,213 456,183,738
이루온 (065440) 1,600 -26 -1.6 1,626 1,627 1,597 273,787 439,994,692
빅텍 (065450) 3,985 -60 -1.48 4,045 4,050 3,950 302,227 1,207,536,480
오리엔트정공 (065500) 3,005 -235 -7.25 3,290 3,320 2,950 1,620,976 4,932,327,539
휴비츠 (065510) 8,540 -320 -3.61 8,770 8,800 8,320 115,490 984,678,640
와이어블 (065530) 1,299 -5 -.38 1,304 1,319 1,299 45,921 59,784,207
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 4,155 -145 -3.37 4,300 4,300 4,070 44,335 184,538,205
안트로젠 (065660) 22,350 -1150 -4.89 23,500 23,650 22,250 34,217 771,142,000
우주일렉트로 (065680) 42,150 -2150 -4.85 43,500 43,750 42,100 23,815 1,018,216,550
파커스 (065690) 1,048 11 1.06 1,037 1,065 1,020 23,406 24,333,166
서호전기 (065710) 37,350 -1450 -3.74 39,250 39,250 36,950 20,055 755,547,500
CS (065770) 999 -22 -2.15 1,021 1,032 999 178,030 179,383,472
웰크론 (065950) 2,080 -85 -3.93 2,140 2,140 2,075 203,544 427,566,262
하츠 (066130) 4,770 -110 -2.25 4,855 4,880 4,750 73,734 353,020,408
큐에스아이 (066310) 7,660 -410 -5.08 8,050 8,050 7,620 58,004 448,495,860
체리부로 (066360) 775 -8 -1.02 780 783 766 105,903 82,159,330
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,391 -69 -4.73 1,460 1,525 1,386 179,637 255,272,852
우수AMS (066590) 3,040 -45 -1.46 3,085 3,085 2,995 101,568 307,722,017
국보디자인 (066620) 20,700 -1250 -5.69 21,700 21,700 20,300 22,885 478,028,950
디티씨 (066670) 3,190 -70 -2.15 3,260 3,270 3,125 22,970 72,609,583
테라젠이텍스 (066700) 2,975 -20 -.67 3,000 3,000 2,900 73,196 214,211,194
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 2,170 30 1.4 2,125 2,190 2,110 10,663 22,926,430
손오공 (066910) 922 64 7.46 876 990 839 7,842,270 7,299,909,100
한성크린텍 (066980) 1,254 -34 -2.64 1,280 1,281 1,243 187,651 236,085,197
조이시티 (067000) 1,832 -74 -3.88 1,945 1,945 1,826 302,474 560,188,393
이씨에스 (067010) 2,735 -45 -1.62 2,805 2,805 2,735 13,133 36,073,760
대화제약 (067080) 14,920 -70 -.47 15,050 15,480 14,900 159,322 2,414,119,525
SOOP (067160) 78,300 -1200 -1.51 79,500 79,900 77,300 159,463 12,450,411,450
오텍 (067170) 2,090 10 .48 2,080 2,120 2,065 59,478 123,689,022
멀티캠퍼스 (067280) 33,400 -950 -2.77 34,350 34,350 33,350 5,886 197,884,925
JW신약 (067290) 1,545 -60 -3.74 1,605 1,605 1,540 141,410 220,604,582
하나마이크론 (067310) 12,140 -750 -5.82 12,490 12,730 12,090 1,107,964 13,659,029,025
선바이오 (067370) 6,850 -30 -.44 6,880 6,900 6,720 8,436 57,330,240
아스트 (067390) 653 -33 -4.81 677 678 639 3,803,284 2,473,923,137
엔브이에이치코리아 (067570) 2,310 -50 -2.12 2,350 2,355 2,295 100,496 232,258,698
HLB생명과학 (067630) 4,515 -200 -4.24 4,650 4,650 4,505 270,870 1,221,694,713
로지시스 (067730) 3,005 -175 -5.5 3,180 3,185 2,950 45,680 138,016,355
세진티에스 (067770) 2,335 -60 -2.51 2,395 2,395 2,320 10,920 25,594,500
와이엔텍 (067900) 6,720 -210 -3.03 6,910 6,910 6,640 58,942 396,417,685
이글루 (067920) 5,430 -140 -2.51 5,550 5,550 5,390 17,216 93,950,610
도이치모터스 (067990) 4,790 -115 -2.34 4,905 4,905 4,785 113,248 545,340,325
팬엔터테인먼트 (068050) 2,055 -115 -5.3 2,165 2,165 2,055 225,914 468,029,975
케이웨더 (068100) 3,200 -260 -7.51 3,425 3,525 3,165 90,436 296,979,357
다원시스 (068240) 8,360 140 1.7 8,370 8,530 8,090 233,946 1,945,407,740
일신바이오 (068330) 1,702 -120 -6.59 1,826 1,884 1,689 2,927,902 5,174,601,748
셀트리온제약 (068760) 51,700 -2100 -3.9 53,200 53,300 51,600 83,083 4,340,485,250
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 8,280 -80 -.96 8,420 8,570 8,150 168,522 1,399,530,870
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,420 -230 -1.57 14,530 14,610 14,270 55,610 800,948,070
누리플랜 (069140) 1,580 -26 -1.62 1,606 1,620 1,580 77,334 122,857,249
유아이디 (069330) 1,143 -12 -1.04 1,154 1,154 1,114 61,767 69,547,203
엔텔스 (069410) 5,070 -340 -6.28 5,410 5,410 4,970 87,595 449,475,375
에스텍 (069510) 16,130 -460 -2.77 16,460 16,570 15,660 39,058 628,014,715
빛과전자 (069540) 1,044 -49 -4.48 1,089 1,089 1,005 356,280 378,616,176
엑시온그룹 (069920) 1,858 -65 -3.38 1,996 2,025 1,832 157,861 297,277,666
엑스큐어 (070300) 1,836 -92 -4.77 1,928 1,933 1,777 121,563 223,568,361
한솔인티큐브 (070590) 1,800 -17 -.94 1,824 1,824 1,765 79,324 142,232,375
인피니트헬스케어 (071200) 7,330 -480 -6.15 7,670 7,820 7,330 123,504 934,030,580
로체시스템즈 (071280) 12,470 -680 -5.17 13,150 13,160 12,470 44,961 571,172,200
에이테크솔루션 (071670) 6,330 -170 -2.62 6,490 6,490 6,200 32,226 202,421,485
캐스텍코리아 (071850) 1,686 -3 -.18 1,676 1,686 1,567 12,133 20,038,239
중앙백신 (072020) 9,900 -90 -.9 9,990 9,990 9,850 15,889 157,024,960
우리산업홀딩스 (072470) 3,155 -145 -4.39 3,300 3,300 3,135 73,661 233,300,769
율호 (072770) 550 -21 -3.68 571 574 535 639,443 351,121,496
메가스터디 (072870) 11,050 -170 -1.52 11,190 11,220 11,050 25,991 288,091,975
빛샘전자 (072950) 4,935 -20 -.4 4,955 5,010 4,865 22,670 111,370,335
에이치시티 (072990) 11,750 -190 -1.59 11,760 12,020 11,400 284,208 3,323,732,440
케이에스피 (073010) 4,410 -200 -4.34 4,600 4,630 4,365 466,529 2,080,560,009
엘엠에스 (073110) 6,460 -160 -2.42 6,600 6,600 6,420 11,177 72,332,700
듀오백 (073190) 2,240 20 .9 2,200 2,260 2,130 54,093 118,124,060
이노와이어리스 (073490) 18,990 -900 -4.52 19,850 19,850 18,930 30,927 593,069,615
에프알텍 (073540) 1,840 13 .71 1,827 1,894 1,808 21,716 39,815,581
우리손에프앤지 (073560) 1,473 -35 -2.32 1,509 1,509 1,458 206,469 302,789,137
리튬포어스 (073570) 1,340 -125 -8.53 1,465 1,465 1,321 1,658,685 2,276,871,279
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,058 -28 -2.58 1,075 1,087 1,045 208,597 219,952,545
원익QnC (074600) 17,310 -1140 -6.18 18,110 18,290 17,290 421,683 7,407,917,150
플랜티넷 (075130) 2,835 -120 -4.06 2,950 2,950 2,790 163,011 461,716,010
동국알앤에스 (075970) 2,380 -40 -1.65 2,415 2,415 2,355 53,763 127,675,920
웰크론한텍 (076080) 1,571 -30 -1.87 1,610 1,634 1,557 38,592 60,956,933
해성옵틱스 (076610) 608 -60 -8.98 675 726 608 5,470,515 3,697,585,645
덕산하이메탈 (077360) 4,590 -380 -7.65 4,870 4,910 4,545 2,256,691 10,591,484,912
LS증권 (078020) 4,865 -155 -3.09 5,000 5,000 4,770 291,775 1,421,272,569
유비쿼스홀딩스 (078070) 10,180 130 1.29 9,960 10,250 9,805 12,521 124,761,370
국일제지 (078130) 608 -11 -1.78 612 650 593 6,186,325 3,809,545,578
대봉엘에스 (078140) 13,020 -650 -4.75 13,580 13,640 13,010 81,147 1,068,284,480
HB테크놀러지 (078150) 1,755 -51 -2.82 1,803 1,804 1,749 869,298 1,535,188,938
메디포스트 (078160) 10,240 -680 -6.23 10,800 10,870 10,180 62,319 650,044,050
컴투스 (078340) 37,900 -800 -2.07 38,250 38,700 37,700 37,639 1,429,604,000
한양디지텍 (078350) 8,900 -400 -4.3 9,190 9,190 8,830 172,523 1,542,888,895
휴림에이텍 (078590) 473 -5 -1.05 476 477 469 148,555 70,227,036
대주전자재료 (078600) 70,900 -2900 -3.93 73,100 74,000 70,600 140,628 10,078,766,800
엔에스이엔엠 (078860) 1,572 -58 -3.56 1,626 1,639 1,564 134,468 214,250,836
가온그룹 (078890) 3,235 -85 -2.56 3,320 3,330 3,210 45,870 148,511,170
와토스코리아 (079000) 5,500 -90 -1.61 5,570 5,590 5,420 49,156 270,290,345
한창산업 (079170) 7,060 -200 -2.75 7,260 7,310 7,060 17,035 121,945,150
케스피온 (079190) 477 -13 -2.65 490 490 473 42,332 20,357,355
제우스 (079370) 11,760 -690 -5.54 12,260 12,350 11,750 147,558 1,757,759,840
서산 (079650) 1,659 -11 -.66 1,660 1,710 1,645 30,765 51,554,716
디이엔티 (079810) 6,920 -430 -5.85 7,350 7,400 6,920 253,776 1,795,123,845
가비아 (079940) 23,700 -1450 -5.77 24,800 25,350 23,550 27,831 666,901,050
인베니아 (079950) 640 -5 -.78 645 679 640 45,502 29,369,053
동양이엔피 (079960) 24,400 -1100 -4.31 25,450 25,450 24,150 68,828 1,683,817,775
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,710 -90 -1.55 5,800 5,800 5,600 11,225 63,828,080
모두투어 (080160) 11,260 -420 -3.6 11,670 11,670 11,240 67,559 766,413,025
제주반도체 (080220) 14,280 -820 -5.43 14,850 14,940 14,190 422,361 6,115,317,400
모다이노칩 (080420) 2,285 -45 -1.93 2,330 2,330 2,285 6,198 14,260,560
성창오토텍 (080470) 4,240 -60 -1.4 4,300 4,390 4,240 6,626 28,318,840
오디텍 (080520) 3,175 -100 -3.05 3,270 3,270 3,170 24,117 77,557,663
코디 (080530) 1,379 -23 -1.64 1,398 1,410 1,367 75,850 104,786,475
오킨스전자 (080580) 6,460 -80 -1.22 6,530 6,570 6,380 141,736 918,143,235
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,200 -55 -1.69 3,265 3,265 3,135 317,258 1,016,990,835
쎄크 (081180) 8,570 -420 -4.67 8,950 8,950 8,410 91,045 783,845,010
성우전자 (081580) 2,680 -120 -4.29 2,800 2,820 2,645 71,305 192,343,350
옵트론텍 (082210) 1,590 -59 -3.58 1,649 1,650 1,575 48,304 77,560,005
젬백스 (082270) 53,600 -700 -1.29 53,000 55,000 52,000 161,898 8,621,397,100
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,120 110 1.57 6,990 7,170 6,810 182,562 1,273,810,840
우리바이오 (082850) 2,200 -110 -4.76 2,290 2,295 2,200 435,774 975,489,483
비츠로셀 (082920) 30,600 -650 -2.08 31,050 31,450 29,900 86,232 2,644,464,425
엘오티베큠 (083310) 10,150 -330 -3.15 10,250 10,540 10,010 150,974 1,541,269,210
GST (083450) 18,490 -930 -4.79 19,210 19,220 18,370 191,381 3,568,844,590
이엠앤아이 (083470) 921 -13 -1.39 956 1,030 881 734,224 692,960,800
에프엔에스테크 (083500) 13,570 -360 -2.58 13,800 13,800 13,000 156,816 2,089,035,185
케이엠 (083550) 3,050 -95 -3.02 3,150 3,150 3,035 19,996 61,101,662
인콘 (083640) 327 -7 -2.1 331 333 316 298,862 96,873,414
비에이치아이 (083650) 37,100 -3200 -7.94 39,900 39,900 36,350 1,113,322 41,671,977,575
CSA 코스믹 (083660) 2,100 95 4.74 1,992 2,145 1,966 540,548 1,108,334,752
CG인바이츠 (083790) 1,644 -65 -3.8 1,688 1,705 1,621 219,586 362,534,828
아바코 (083930) 12,930 -420 -3.15 13,300 13,300 12,810 90,982 1,178,845,905
휴온스글로벌 (084110) 41,400 -2250 -5.15 43,500 43,500 40,950 56,316 2,341,237,825
수성웹툰 (084180) 4,780 -120 -2.45 4,900 5,030 4,720 23,529 113,487,295
유진테크 (084370) 41,950 -2800 -6.26 43,650 44,350 41,900 135,891 5,785,503,500
유비온 (084440) 1,190 -10 -.83 1,200 1,216 1,169 66,703 79,350,699
랩지노믹스 (084650) 2,370 50 2.16 2,290 2,470 2,280 5,029,597 12,095,686,931
팅크웨어 (084730) 8,550 -240 -2.73 8,700 8,920 8,200 42,863 365,614,200
아이티엠반도체 (084850) 13,840 -350 -2.47 14,190 14,190 13,300 48,631 667,740,370
헬릭스미스 (084990) 3,255 -35 -1.06 3,210 3,285 3,010 239,896 762,293,855
차바이오텍 (085660) 10,720 -370 -3.34 11,160 11,160 10,710 281,127 3,045,372,965
뉴프렉스 (085670) 4,310 -205 -4.54 4,515 4,515 4,300 136,651 593,306,695
알티캐스트 (085810) 625 -10 -1.57 623 640 611 115,514 71,902,194
네오티스 (085910) 3,275 -70 -2.09 3,335 3,335 3,240 19,591 63,930,995
바이오톡스텍 (086040) 2,970 -5 -.17 2,975 2,985 2,905 43,280 126,906,854
진바이오텍 (086060) 4,240 35 .83 4,200 4,315 4,100 102,008 430,647,670
유니테스트 (086390) 12,010 -460 -3.69 12,360 12,440 11,980 111,610 1,353,458,400
동국제약 (086450) 18,060 -810 -4.29 18,840 18,840 17,840 299,249 5,429,438,890
에코프로 (086520) 47,700 -1600 -3.25 48,750 49,950 47,650 657,619 31,875,672,000
비엠티 (086670) 10,300 -300 -2.83 10,600 10,600 10,270 30,111 313,616,385
선진뷰티사이언스 (086710) 11,170 -660 -5.58 11,780 11,780 10,960 90,211 1,007,506,455
바이오솔루션 (086820) 7,790 -280 -3.47 8,000 8,060 7,700 87,863 686,519,630
이수앱지스 (086890) 5,050 -140 -2.7 5,190 5,190 5,040 74,010 375,847,805
메디톡스 (086900) 141,100 -6000 -4.08 145,200 145,200 140,100 54,744 7,731,308,400
MDS테크 (086960) 1,306 -68 -4.95 1,359 1,370 1,305 1,230,525 1,625,940,738
쇼박스 (086980) 2,665 -95 -3.44 2,760 2,810 2,660 334,188 898,128,655
펩트론 (087010) 280,000 -13500 -4.6 288,500 290,500 275,000 140,450 39,287,343,250
모바일어플라이언스 (087260) 2,030 -15 -.73 2,030 2,075 2,010 215,325 437,649,052
픽셀플러스 (087600) 7,100 -160 -2.2 7,290 7,290 7,040 6,155 43,613,180
동아엘텍 (088130) 3,160 -65 -2.02 3,225 3,225 3,105 41,060 129,007,430
쏘닉스 (088280) 2,285 -55 -2.35 2,380 2,380 2,255 26,716 61,042,333
이원컴포텍 (088290) 1,012 -48 -4.53 1,050 1,050 1,006 136,044 139,554,612
유라클 (088340) 18,050 -1050 -5.5 18,710 18,800 17,650 90,176 1,628,136,790
이녹스 (088390) 12,490 1100 9.66 11,390 12,890 11,130 398,540 4,861,378,680
에이스테크 (088800) 2,440 -65 -2.59 2,480 2,505 2,325 56,606 137,202,415
동우팜투테이블 (088910) 2,015 -90 -4.28 2,105 2,105 2,010 45,121 91,568,475
켐트로닉스 (089010) 20,450 -1400 -6.41 21,600 21,600 20,400 161,415 3,333,335,325
테크윙 (089030) 26,650 -1350 -4.82 27,400 27,550 26,550 363,769 9,781,988,450
넥스턴바이오 (089140) 2,270 -180 -7.35 2,415 2,420 2,255 235,782 548,734,888
케이씨티 (089150) 3,490 -195 -5.29 3,645 3,645 3,460 230,047 808,257,873
THE E&M (089230) 1,161 -88 -7.05 1,248 1,277 1,151 88,260 104,424,511
KT나스미디어 (089600) 15,540 -90 -.58 15,630 15,640 15,290 22,815 351,166,720
제이티 (089790) 3,970 -120 -2.93 4,090 4,100 3,970 56,830 227,667,198
유비벨록스 (089850) 5,730 -160 -2.72 5,820 5,850 5,720 130,854 754,192,030
코세스 (089890) 10,400 -100 -.95 10,500 10,650 10,160 142,694 1,477,140,310
브이엠 (089970) 10,760 -310 -2.8 10,900 10,930 10,370 121,985 1,282,830,830
상아프론테크 (089980) 16,730 -750 -4.29 17,470 17,470 16,600 56,972 957,188,530
아이윈 (090150) 748 -1 -.13 749 755 740 95,628 71,342,477
로보스타 (090360) 25,800 -1000 -3.73 26,550 26,600 25,500 56,758 1,471,398,250
덕신이피씨 (090410) 1,445 -35 -2.36 1,484 1,484 1,442 199,574 290,133,942
제이스텍 (090470) 3,635 -115 -3.07 3,745 3,785 3,630 22,175 81,246,695
휴림로봇 (090710) 2,530 -65 -2.5 2,595 2,595 2,485 2,304,681 5,831,879,325
현대이지웰 (090850) 6,720 -90 -1.32 6,820 6,880 6,620 145,236 982,806,120
이엠텍 (091120) 10,370 -630 -5.73 10,770 10,830 10,120 88,484 925,450,110
S&K폴리텍 (091340) 2,560 -85 -3.21 2,645 2,645 2,540 48,904 126,248,607
한울소재과학 (091440) 2,275 -80 -3.4 2,355 2,445 2,180 151,540 347,288,900
상신이디피 (091580) 8,770 -310 -3.41 8,990 9,000 8,620 123,104 1,082,987,320
남화토건 (091590) 4,150 -205 -4.71 4,355 4,355 4,150 98,452 413,074,380
파트론 (091700) 6,450 -180 -2.71 6,500 6,540 6,290 386,807 2,460,343,070
나노캠텍 (091970) 591 -24 -3.9 624 624 588 43,032 25,784,171
아미코젠 (092040) 4,055 -35 -.86 4,090 4,220 3,970 266,288 1,084,780,931
디엔에프 (092070) 12,620 -760 -5.68 13,210 13,210 12,470 49,970 634,565,370
이크레더블 (092130) 16,600 -500 -2.92 17,100 17,100 16,000 36,073 607,008,025
서울바이오시스 (092190) 3,000 -85 -2.76 3,060 3,070 3,000 27,006 81,399,875
현우산업 (092300) 2,650 -105 -3.81 2,760 2,760 2,585 95,934 255,722,969
한라IMS (092460) 10,400 -210 -1.98 10,610 10,680 10,010 260,238 2,675,940,180
앤씨앤 (092600) 649 -7 -1.07 650 650 600 62,569 39,373,544
네오팜 (092730) 17,320 -1180 -6.38 18,370 18,400 17,200 363,465 6,352,817,490
엑시콘 (092870) 9,890 -380 -3.7 10,160 10,160 9,870 60,702 605,233,150
빅솔론 (093190) 5,710 -390 -6.39 6,030 6,060 5,710 5,017 29,658,000
케이아이엔엑스 (093320) 88,200 -2200 -2.43 90,400 90,400 87,900 12,859 1,139,119,450
풍강 (093380) 2,870 70 2.5 2,810 2,870 2,785 24,256 68,446,235
매커스 (093520) 22,800 -1850 -7.51 24,250 24,750 22,175 746,969 17,394,427,100
케이알엠 (093640) 4,420 -180 -3.91 4,590 4,605 4,410 31,691 142,147,810
서원인텍 (093920) 5,700 0 0 5,670 5,770 5,580 19,909 111,796,205
동운아나텍 (094170) 17,300 -520 -2.92 17,730 17,730 17,100 84,689 1,469,344,645
칩스앤미디어 (094360) 16,160 -940 -5.5 16,800 16,900 16,150 152,534 2,504,917,215
갤럭시아머니트리 (094480) 9,620 -720 -6.96 10,180 10,180 9,500 348,229 3,391,984,335
일진파워 (094820) 9,620 -470 -4.66 10,040 10,040 9,570 79,764 774,444,630
슈프리마에이치큐 (094840) 6,880 -410 -5.62 7,210 7,230 6,870 76,246 530,079,440
참좋은여행 (094850) 6,420 -280 -4.18 6,790 6,790 6,410 80,394 520,315,580
네오리진 (094860) 1,048 -39 -3.59 1,086 1,086 1,048 74,929 79,549,774
푸른기술 (094940) 7,950 -120 -1.49 7,950 8,140 7,930 245,350 1,966,503,305
제이엠티 (094970) 2,430 -115 -4.52 2,545 2,545 2,430 160,167 393,120,475
이엠코리아 (095190) 2,025 -55 -2.64 2,095 2,095 2,000 90,659 183,264,225
웨이브일렉트로 (095270) 4,465 -130 -2.83 4,620 4,620 4,420 10,555 47,210,080
ISC (095340) 58,200 -2300 -3.8 59,200 60,300 58,100 137,039 8,097,664,450
미래나노텍 (095500) 12,440 60 .48 11,880 12,780 11,660 1,275,340 15,521,943,545
테스 (095610) 24,850 -1200 -4.61 25,400 25,800 24,800 104,571 2,625,259,300
네오위즈 (095660) 24,050 -750 -3.02 24,850 24,950 24,000 69,898 1,699,817,575
제넥신 (095700) 4,895 -275 -5.32 5,170 5,170 4,890 318,474 1,583,874,274
에스에너지 (095910) 1,538 -48 -3.03 1,617 1,617 1,536 101,129 157,156,631
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,670 -170 -1.23 13,830 13,840 13,620 23,921 327,684,185
와이즈넛 (096250) 13,340 -800 -5.66 14,020 14,040 13,290 58,263 788,352,670
대창솔루션 (096350) 425 -18 -4.06 440 440 423 1,479,062 633,064,031
씨젠 (096530) 29,050 -650 -2.19 29,600 29,700 28,950 201,907 5,924,542,975
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 745 -2 -.27 729 752 719 497,533 362,599,778
에이루트 (096690) 2,035 -20 -.97 2,095 2,095 1,996 67,548 136,540,198
엘디티 (096870) 2,500 -25 -.99 2,600 2,600 2,500 8,979 22,640,230
에코볼트 (097780) 990 4 .41 979 996 923 148,370 141,275,633
윈팩 (097800) 450 -20 -4.26 472 472 448 796,229 361,309,916
효성오앤비 (097870) 6,660 -200 -2.92 6,740 6,820 6,570 77,936 522,783,510
한텍 (098070) 35,700 -3150 -8.11 37,900 38,500 35,700 190,047 6,963,099,325
마이크로컨텍솔 (098120) 21,000 -3300 -13.58 23,000 23,450 21,000 346,140 7,491,191,175
고영 (098460) 14,040 -470 -3.24 14,400 14,440 13,900 562,051 7,924,049,135
에스티오 (098660) 2,075 -70 -3.26 2,145 2,175 2,015 33,184 68,212,425
아이센스 (099190) 17,550 -570 -3.15 18,310 18,310 17,480 78,835 1,391,256,765
SDN (099220) 1,280 -32 -2.44 1,315 1,316 1,274 486,488 624,854,831
쎄트렉아이 (099320) 48,900 -50 -.1 50,500 50,700 48,000 145,059 7,165,494,300
브레인즈컴퍼니 (099390) 6,080 -120 -1.94 6,200 6,210 6,030 26,062 159,242,960
동방선기 (099410) 3,450 -110 -3.09 3,575 3,610 3,400 236,340 821,807,022
바이오플러스 (099430) 6,800 -130 -1.88 6,830 6,910 6,700 404,782 2,737,970,010
스맥 (099440) 3,505 -160 -4.37 3,665 3,670 3,470 2,116,002 7,453,933,074
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,810 -110 -.61 17,750 18,080 17,740 17,700 316,143,880
인지소프트 (100030) 17,790 -200 -1.11 17,990 17,990 17,200 8,804 154,040,050
뷰웍스 (100120) 20,200 -700 -3.35 20,900 20,900 20,100 27,564 558,431,925
동국S&C (100130) 2,615 -100 -3.68 2,715 2,715 2,585 136,251 357,635,151
머큐리 (100590) 3,115 -100 -3.11 3,215 3,215 3,110 37,551 117,500,545
서암기계공업 (100660) 3,405 -160 -4.49 3,565 3,565 3,385 49,275 169,954,685
세운메디칼 (100700) 2,665 -60 -2.2 2,730 2,730 2,665 72,466 194,880,405
미래에셋벤처투자 (100790) 6,470 -320 -4.71 6,900 6,900 6,460 444,032 2,916,938,180
KS인더스트리 (101000) 1,694 -30 -1.74 1,650 1,700 1,550 827,002 1,349,972,321
월덱스 (101160) 23,250 -1100 -4.52 23,900 24,050 23,050 175,537 4,101,291,275
우림피티에스 (101170) 5,100 -70 -1.35 5,160 5,160 5,010 98,519 502,286,970
씨큐브 (101240) 4,185 -165 -3.79 4,350 4,450 4,185 55,393 234,521,635
모베이스 (101330) 3,265 -155 -4.53 3,425 3,425 3,260 73,423 242,054,742
에코앤드림 (101360) 21,800 -900 -3.96 22,400 22,650 21,650 100,204 2,204,299,850
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 365 1 .27 372 374 359 135,352 49,559,912
에스앤에스텍 (101490) 49,850 -350 -.7 49,100 50,900 48,750 256,094 12,775,062,000
하이드로리튬 (101670) 2,445 -110 -4.31 2,600 2,680 2,375 5,236,765 12,989,292,190
한국정밀기계 (101680) 2,120 -90 -4.07 2,230 2,230 2,100 36,916 78,912,065
위메이드맥스 (101730) 7,560 -320 -4.06 7,820 7,820 7,540 64,376 489,629,930
인화정공 (101930) 38,750 -150 -.39 38,900 39,500 37,100 29,405 1,120,539,175
우양에이치씨 (101970) 16,900 210 1.26 16,510 16,940 16,000 123,221 2,041,306,995
어보브반도체 (102120) 11,080 -670 -5.7 11,550 11,610 11,030 122,915 1,382,866,120
케이옥션 (102370) 4,620 -135 -2.84 4,685 4,785 4,555 503,771 2,331,466,682
이엔에프테크놀로지 (102710) 40,750 -1700 -4 41,400 43,000 40,550 108,540 4,494,345,025
코오롱생명과학 (102940) 31,250 -1000 -3.1 32,000 32,050 30,850 28,046 874,366,625
에스앤더블류 (103230) 3,750 115 3.16 3,635 3,815 3,525 268,644 990,369,102
우양 (103840) 4,490 1035 29.96 3,385 4,490 3,315 37,419,643 157,067,380,709
대성파인텍 (104040) 1,053 -46 -4.19 1,089 1,099 1,051 400,795 427,445,933
NHN벅스 (104200) 2,805 -85 -2.94 2,935 2,935 2,795 27,133 76,394,485
디와이피엔에프 (104460) 18,390 -990 -5.11 19,380 19,380 18,100 60,657 1,128,585,020
티케이케미칼 (104480) 1,711 -79 -4.41 1,800 1,800 1,708 459,777 794,434,087
코렌텍 (104540) 5,980 -40 -.66 6,020 6,020 5,810 31,558 185,575,350
노랑풍선 (104620) 5,250 -220 -4.02 5,400 5,460 5,250 77,970 413,639,880
원익머트리얼즈 (104830) 22,300 -1550 -6.5 23,300 23,350 22,250 184,390 4,166,558,075
케이엔더블유 (105330) 4,535 45 1 4,500 4,590 4,410 38,635 173,473,844
엣지파운드리 (105550) 2,480 -120 -4.62 2,560 2,585 2,410 587,175 1,453,884,206
디케이락 (105740) 8,130 -40 -.49 8,140 8,220 7,900 116,132 934,307,095
포스뱅크 (105760) 6,470 -330 -4.85 6,800 6,830 6,470 88,373 578,282,070
케이이엠텍 (106080) 1,947 -53 -2.65 1,999 1,999 1,911 179,918 350,555,563
하이텍팜 (106190) 12,310 -190 -1.52 12,400 12,590 12,120 25,614 313,565,040
파인테크닉스 (106240) 1,053 -44 -4.01 1,097 1,097 1,045 118,389 124,714,652
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 21,450 -1200 -5.3 22,200 22,300 20,850 129,174 2,788,472,800
한중엔시에스 (107640) 32,500 -2400 -6.88 34,200 34,200 31,750 238,719 7,787,798,450
톱텍 (108230) 4,615 -310 -6.29 4,850 4,900 4,590 333,706 1,570,274,293
대양전기공업 (108380) 25,950 -750 -2.81 26,700 26,800 25,100 86,938 2,243,021,725
로보티즈 (108490) 77,200 -4700 -5.74 81,100 81,800 77,000 292,540 22,946,465,850
셀바스AI (108860) 13,330 -670 -4.79 13,910 13,920 13,320 188,985 2,549,604,915
옵티시스 (109080) 9,640 -370 -3.7 10,010 10,010 9,510 41,607 403,142,500
에스와이 (109610) 3,370 -50 -1.46 3,390 3,390 3,280 213,651 710,388,131
씨싸이트 (109670) 7,280 50 .69 7,160 7,300 7,030 20,109 143,574,830
디에스케이 (109740) 7,290 240 3.4 7,100 7,490 6,980 98,477 713,061,560
진매트릭스 (109820) 2,615 -5 -.19 2,635 2,745 2,595 134,085 354,973,442
동일금속 (109860) 8,050 -160 -1.95 8,150 8,180 7,910 10,875 87,021,275
AP헬스케어 (109960) 314 -4 -1.26 320 322 312 315,127 99,573,867
전진바이오팜 (110020) 3,555 45 1.28 3,510 3,635 3,455 57,748 204,810,533
크리스에프앤씨 (110790) 4,700 -215 -4.37 4,890 4,910 4,690 22,444 106,830,770
디아이티 (110990) 12,640 -710 -5.32 13,200 13,350 12,610 138,930 1,775,224,960
남화산업 (111710) 4,735 -75 -1.56 4,810 4,810 4,730 13,030 61,966,070
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 30,350 -1050 -3.34 31,400 31,500 30,000 104,629 3,186,854,525
와이씨켐 (112290) 19,240 -1410 -6.83 20,200 20,400 19,200 131,499 2,566,909,570
디젠스 (113810) 927 -32 -3.34 959 959 910 319,189 294,937,550
강원에너지 (114190) 13,720 660 5.05 13,000 14,180 12,730 3,243,723 44,337,675,260
그린생명과학 (114450) 2,760 210 8.24 2,550 3,055 2,465 8,554,187 24,538,646,054
폴라리스우노 (114630) 513 -12 -2.29 525 525 510 278,063 143,027,069
한솔아이원스 (114810) 8,440 -560 -6.22 8,890 8,890 8,370 326,226 2,790,428,475
아이패밀리에스씨 (114840) 15,400 -710 -4.41 15,930 16,110 15,190 109,900 1,702,288,355
휴맥스 (115160) 1,006 -15 -1.47 1,021 1,031 1,006 43,344 43,991,955
큐리언트 (115180) 9,950 -580 -5.51 10,530 10,530 9,900 77,051 774,387,870
인포바인 (115310) 71,300 7900 12.46 62,900 80,000 61,200 357,735 26,328,176,400
우리넷 (115440) 6,350 10 .16 6,360 6,470 6,290 88,929 567,354,870
HLB테라퓨틱스 (115450) 3,710 -70 -1.85 3,775 3,800 3,665 437,841 1,629,270,284
씨유메디칼 (115480) 592 -13 -2.15 610 610 590 61,343 36,556,476
케이씨에스 (115500) 8,620 -480 -5.27 9,160 9,160 8,560 53,709 469,637,405
씨엔플러스 (115530) 491 -3 -.61 495 495 480 407,309 197,291,362
스타플렉스 (115570) 3,180 -185 -5.5 3,365 3,520 3,180 40,771 137,480,880
이미지스 (115610) 1,027 -41 -3.84 1,098 1,098 1,017 121,855 126,839,192
알파칩스 (117670) 7,700 -80 -1.03 7,770 7,830 7,680 3,208 24,761,470
티로보틱스 (117730) 10,550 -430 -3.92 10,850 10,860 10,300 82,180 872,726,860
모트렉스 (118990) 9,000 -250 -2.7 9,250 9,250 8,990 62,574 566,809,860
포메탈 (119500) 3,035 -100 -3.19 3,150 3,155 3,015 115,801 352,162,613
인터로조 (119610) 19,810 -690 -3.37 20,500 20,700 19,740 47,418 946,009,135
아이텍 (119830) 6,060 -130 -2.1 6,130 6,170 6,040 131,054 798,403,775
지엔씨에너지 (119850) 32,800 -1250 -3.67 34,050 34,850 31,850 220,986 7,253,708,475
대정화금 (120240) 13,420 -400 -2.89 13,830 13,940 13,330 57,718 777,337,170
골프존홀딩스 (121440) 5,370 -180 -3.24 5,550 5,550 5,290 125,562 674,233,435
나노신소재 (121600) 52,300 -1700 -3.15 52,900 53,600 51,300 61,277 3,195,081,400
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 880 -2 -.23 870 886 857 261,808 228,475,304
에스디시스템 (121890) 1,380 -15 -1.08 1,399 1,430 1,380 24,028 33,701,905
제노레이 (122310) 5,620 -50 -.88 5,680 5,680 5,580 20,026 112,352,820
삼기 (122350) 1,261 -96 -7.07 1,345 1,345 1,255 577,048 739,918,763
KX (122450) 4,005 -280 -6.53 4,285 4,285 4,000 174,291 709,868,390
예스티 (122640) 17,690 -860 -4.64 18,210 18,210 17,580 110,472 1,967,440,460
서진오토모티브 (122690) 2,135 -90 -4.04 2,255 2,255 2,135 31,860 69,485,440
와이지엔터테인먼트 (122870) 79,400 -5700 -6.7 83,700 85,100 79,000 228,557 18,473,621,900
와이솔 (122990) 6,260 -430 -6.43 6,650 6,650 6,120 560,574 3,521,469,440
아이윈플러스 (123010) 971 -38 -3.77 1,007 1,007 950 220,594 213,794,706
엠에스오토텍 (123040) 2,725 -90 -3.2 2,815 2,815 2,715 150,270 411,687,142
제닉 (123330) 34,850 -2500 -6.69 36,350 36,800 34,500 97,473 3,421,868,325
코리아에프티 (123410) 4,680 -200 -4.1 4,820 4,845 4,670 394,401 1,870,666,145
위메이드플레이 (123420) 9,880 -620 -5.9 10,220 10,370 9,880 222,935 2,234,153,830
이엠넷 (123570) 2,275 -75 -3.19 2,335 2,345 2,270 50,292 115,726,729
알톤 (123750) 1,444 -7 -.48 1,451 1,462 1,439 14,630 21,215,594
뉴온 (123840) 1,182 0 0 1,181 1,225 1,166 31,823 37,610,632
아나패스 (123860) 18,340 -420 -2.24 18,700 18,700 18,330 23,838 439,298,670
아이티센글로벌 (124500) 16,260 -1180 -6.77 17,100 17,100 15,870 509,894 8,311,905,220
태웅로직스 (124560) 3,020 -110 -3.51 3,140 3,145 2,995 359,568 1,092,798,609
티씨머티리얼즈 (125020) 5,080 -390 -7.13 5,370 5,380 5,060 434,748 2,248,163,115
아모그린텍 (125210) 6,470 -280 -4.15 6,750 6,750 6,390 162,315 1,051,420,585
비나텍 (126340) 27,450 -1050 -3.68 28,500 28,550 27,200 17,121 471,321,975
BGF에코머티리얼즈 (126600) 2,955 -145 -4.68 3,095 3,095 2,900 173,381 516,521,900
화신정공 (126640) 1,253 -38 -2.94 1,291 1,291 1,249 133,521 168,286,399
하이비젼시스템 (126700) 14,720 -560 -3.66 15,160 15,200 14,690 94,269 1,399,205,610
코칩 (126730) 11,350 -630 -5.26 11,980 11,980 11,210 64,497 736,358,800
제이엔케이글로벌 (126880) 4,275 -30 -.7 4,250 4,405 4,220 342,932 1,474,902,527
제이에스링크 (127120) 13,830 -30 -.22 13,860 13,900 12,950 194,450 2,604,279,480
아시아경제 (127710) 1,094 12 1.11 1,082 1,097 1,080 7,929 8,641,956
화인써키트 (127980) 5,810 -100 -1.69 5,910 5,990 5,800 8,585 50,027,690
에코캡 (128540) 1,711 -79 -4.41 1,775 1,807 1,710 361,891 629,919,636
피제이메탈 (128660) 3,010 -105 -3.37 3,115 3,115 3,010 60,350 183,822,480
앱코 (129890) 884 -9 -1.01 897 905 876 170,184 151,038,024
대성하이텍 (129920) 4,270 -205 -4.58 4,470 4,470 4,255 77,928 336,578,311
GH신소재 (130500) 2,710 -60 -2.17 2,770 2,775 2,705 45,358 123,830,240
나이스디앤비 (130580) 5,490 -320 -5.51 5,800 5,800 5,490 21,586 120,754,860
티피씨글로벌 (130740) 1,720 -38 -2.16 1,758 1,758 1,720 11,519 19,953,507
옵투스제약 (131030) 6,830 -260 -3.67 7,100 7,120 6,810 239,252 1,647,243,650
시큐브 (131090) 4,160 -65 -1.54 4,245 4,260 4,140 7,676 32,061,185
티엔엔터테인먼트 (131100) 1,840 -1 -.05 1,841 1,841 1,752 50,696 90,517,602
딜리 (131180) 993 1 .1 992 1,000 985 10,046 9,971,849
대한과학 (131220) 4,810 -175 -3.51 4,970 4,970 4,800 22,630 109,506,865
티에스이 (131290) 37,300 -1700 -4.36 38,750 39,000 37,250 58,831 2,219,247,975
알서포트 (131370) 2,965 -60 -1.98 3,025 3,025 2,935 154,568 457,846,382
이브이첨단소재 (131400) 2,080 -140 -6.31 2,220 2,225 2,050 2,232,927 4,686,285,958
파인텍 (131760) 762 -19 -2.43 803 803 756 199,652 152,680,039
두산테스나 (131970) 31,050 -1450 -4.46 31,800 32,400 30,650 605,933 19,056,017,450
메가엠디 (133750) 2,010 -40 -1.95 2,035 2,045 2,000 98,768 198,467,506
이퓨쳐 (134060) 4,405 5 .11 4,400 4,450 4,400 3,177 13,990,955
탑코미디어 (134580) 1,775 -50 -2.74 1,810 1,823 1,762 82,724 147,216,790
원일티엔아이 (136150) 25,450 -1800 -6.61 26,350 26,450 25,000 110,252 2,829,482,525
아셈스 (136410) 10,350 -810 -7.26 11,160 11,160 10,190 116,801 1,224,026,895
하림 (136480) 2,995 -55 -1.8 3,050 3,050 2,990 840,446 2,527,245,727
윈스테크넷 (136540) 12,250 -440 -3.47 12,770 12,770 12,230 31,963 396,168,205
나래나노텍 (137080) 3,525 -105 -2.89 3,645 3,645 3,410 15,044 52,794,785
피엔티 (137400) 33,600 -1350 -3.86 34,500 35,100 33,400 187,463 6,356,755,125
넥스트아이 (137940) 372 -6 -1.59 378 378 367 563,590 209,205,499
제이씨케미칼 (137950) 3,795 -165 -4.17 3,960 4,000 3,780 86,563 332,668,062
신진에스엠 (138070) 2,310 -60 -2.53 2,380 2,380 2,295 86,867 201,886,290
오이솔루션 (138080) 9,830 -90 -.91 9,930 9,940 9,580 17,592 169,879,715
협진 (138360) 720 -17 -2.31 736 746 720 191,723 139,286,699
나이벡 (138610) 21,400 -1200 -5.31 22,400 22,400 21,300 68,515 1,485,100,550
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,465 -70 -2.76 2,535 2,535 2,455 19,296 47,714,720
서플러스글로벌 (140070) 2,410 -65 -2.63 2,455 2,470 2,400 49,570 120,100,551
메지온 (140410) 36,900 -1550 -4.03 38,000 38,100 36,800 88,909 3,309,606,100
카티스 (140430) 2,250 -130 -5.46 2,380 2,380 2,220 136,296 309,381,065
대창스틸 (140520) 2,300 -70 -2.95 2,350 2,375 2,295 19,538 45,234,170
알에스오토메이션 (140670) 14,090 -760 -5.12 14,850 14,850 14,060 74,346 1,060,254,665
파크시스템스 (140860) 270,000 -6000 -2.17 274,500 275,500 266,500 19,091 5,155,186,000
비아트론 (141000) 8,420 -430 -4.86 8,840 8,840 8,420 34,176 291,231,675
리가켐바이오 (141080) 127,200 -7200 -5.36 131,200 132,300 126,700 404,422 51,994,019,300
유니트론텍 (142210) 6,150 -250 -3.91 6,390 6,390 6,100 222,719 1,381,342,855
녹십자엠에스 (142280) 4,040 -25 -.62 4,025 4,060 3,925 219,771 884,964,404
모아라이프플러스 (142760) 1,737 7 .4 1,729 1,779 1,669 144,399 247,990,613
아이디스 (143160) 16,740 -90 -.53 16,800 16,800 16,200 21,474 354,653,310
사람인 (143240) 14,120 -400 -2.75 14,700 14,700 14,030 55,542 787,195,045
영우디에스피 (143540) 600 -18 -2.91 610 611 600 24,306 14,711,114
지씨셀 (144510) 19,420 -780 -3.86 20,300 20,300 19,310 84,030 1,642,245,000
뉴파워프라즈마 (144960) 5,350 -200 -3.6 5,540 5,540 5,240 368,336 1,968,591,425
휴젤 (145020) 321,000 -16000 -4.75 334,000 334,000 315,500 75,465 24,214,513,250
노브랜드 (145170) 4,885 -335 -6.42 5,180 5,200 4,830 116,723 577,617,040
율촌 (146060) 1,354 -41 -2.94 1,397 1,397 1,351 56,531 77,276,856
비씨엔씨 (146320) 10,000 40 .4 9,910 10,200 9,540 66,678 653,581,900
피엠티 (147760) 2,215 -55 -2.42 2,245 2,350 2,185 22,982 51,449,945
제룡산업 (147830) 6,080 -100 -1.62 6,170 6,170 5,960 67,425 408,519,930
세경하이테크 (148150) 6,410 -370 -5.46 6,650 6,680 6,350 470,687 3,048,122,465
알엔투테크놀로지 (148250) 6,370 -20 -.31 6,060 6,610 6,050 131,353 816,160,470
비큐AI (148780) 2,260 50 2.26 2,210 2,280 2,090 1,519,231 3,315,239,589
에이치와이티씨 (148930) 3,805 -50 -1.3 3,855 3,855 3,797 5,104 19,510,175
아바텍 (149950) 8,100 -260 -3.11 8,370 8,370 7,990 24,649 198,892,580
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,500 -295 -6.15 4,790 4,790 4,315 96,733 436,142,455
KG에코솔루션 (151860) 6,030 -260 -4.13 6,220 6,280 5,940 217,932 1,313,017,350
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,720 -230 -2.89 8,300 8,300 7,720 1,363 10,648,605
우리이앤엘 (153490) 690 -12 -1.71 697 697 685 31,681 21,809,488
옵티팜 (153710) 4,995 5 .1 4,960 4,995 4,940 6,633 32,901,792
아시아종묘 (154030) 2,300 -75 -3.16 2,375 2,375 2,245 74,006 169,857,685
다산솔루에타 (154040) 1,251 -20 -1.57 1,271 1,271 1,242 29,026 36,433,920
와이엠씨 (155650) 3,690 -60 -1.6 3,725 3,755 3,660 80,496 297,200,245
엘앤케이바이오 (156100) 6,800 -370 -5.16 7,170 7,180 6,610 98,543 678,597,730
아톤 (158430) 7,940 -430 -5.14 8,320 8,320 7,810 431,296 3,461,998,015
아스플로 (159010) 3,620 -130 -3.47 3,700 3,715 3,620 21,965 80,185,479
제로투세븐 (159580) 4,595 -165 -3.47 4,720 4,760 4,565 108,029 500,470,744
에코글로우 (159910) 860 46 5.65 820 939 813 1,518,144 1,352,652,074
하이젠알앤엠 (160190) 30,500 -1250 -3.94 31,500 31,500 30,050 84,060 2,568,825,800
NEW (160550) 3,285 90 2.82 3,195 3,325 2,985 9,245,688 29,581,161,134
싸이맥스 (160980) 11,850 -320 -2.63 12,020 12,020 11,560 41,125 483,614,155
필옵틱스 (161580) 31,300 -2000 -6.01 32,650 33,000 31,300 247,233 7,854,543,975
신스틸 (162300) 2,170 -50 -2.25 2,240 2,240 2,170 74,681 163,840,240
에어레인 (163280) 16,950 -1150 -6.35 18,070 18,070 16,930 91,923 1,583,455,840
핑거 (163730) 12,000 -830 -6.47 12,650 12,680 12,000 248,023 3,027,990,795
하나머티리얼즈 (166090) 24,400 -1700 -6.51 25,650 26,100 24,400 183,068 4,545,199,725
코아스템켐온 (166480) 2,845 -155 -5.17 3,005 3,005 2,825 221,468 636,423,424
내츄럴엔도텍 (168330) 3,245 -190 -5.53 3,430 3,430 3,205 150,035 489,152,055
펨트론 (168360) 10,440 -930 -8.18 11,200 11,280 10,280 376,155 3,944,439,455
엠브레인 (169330) 2,170 15 .7 2,235 2,240 2,115 6,023 13,004,988
현대공업 (170030) 6,090 -20 -.33 6,070 6,360 5,950 751,741 4,625,260,275
파이오링크 (170790) 7,960 -60 -.75 8,080 8,080 7,850 8,564 67,678,380
엘티씨 (170920) 11,550 -220 -1.87 11,770 11,770 11,120 136,167 1,543,117,680
램테크놀러지 (171010) 4,015 -125 -3.02 4,100 4,180 3,980 182,426 735,382,937
선익시스템 (171090) 39,250 -1150 -2.85 40,450 40,450 38,550 37,360 1,461,432,100
라이온켐텍 (171120) 2,225 -35 -1.55 2,270 2,270 2,220 29,222 65,271,280
에이엘티 (172670) 6,700 -390 -5.5 7,090 7,090 6,670 48,625 328,751,165
오파스넷 (173130) 6,150 -150 -2.38 6,250 6,280 6,150 75,329 465,860,630
에프엔씨엔터 (173940) 3,580 -185 -4.91 3,765 3,765 3,580 3,312 12,121,910
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 10,920 -410 -3.62 11,300 11,300 10,820 86,348 946,421,925
휴먼테크놀로지 (175140) 5,520 -390 -6.6 5,810 5,900 5,520 177,742 1,004,475,100
아이큐어 (175250) 1,945 -80 -3.95 2,000 2,025 1,937 218,979 429,312,835
듀켐바이오 (176750) 10,550 160 1.54 10,110 10,690 9,830 155,617 1,606,178,450
베셀 (177350) 990 -12 -1.2 1,002 1,002 982 73,954 73,362,088
파버나인 (177830) 2,955 -50 -1.66 3,000 3,020 2,940 16,151 47,850,575
쓰리에이로직스 (177900) 6,870 -490 -6.66 7,280 7,340 6,830 278,294 1,953,287,635
서진시스템 (178320) 20,500 -1500 -6.82 21,850 21,850 20,450 378,623 7,905,626,975
일월지엠엘 (178780) 2,530 5 .2 2,525 2,650 2,500 44,289 112,389,968
엠아이텍 (179290) 8,050 -100 -1.23 8,190 8,230 7,920 63,168 506,052,670
애드바이오텍 (179530) 3,710 125 3.49 3,555 3,845 3,460 453,028 1,671,153,853
유티아이 (179900) 22,050 -900 -3.92 22,900 22,900 21,750 71,534 1,572,490,000
DXVX (180400) 2,500 -90 -3.47 2,440 2,660 2,370 2,985,669 7,552,337,281
큐브엔터 (182360) 15,900 -500 -3.05 16,200 16,260 15,700 84,497 1,341,875,520
엔케이맥스 (182400) 2,745 0 0 0 0 0 0 0
코미코 (183300) 66,000 -4800 -6.78 68,200 69,400 65,900 146,492 9,809,741,450
엔지켐생명과학 (183490) 1,013 -21 -2.03 1,048 1,048 996 333,050 335,313,762
SGA솔루션즈 (184230) 647 25 4.02 604 656 604 984,796 622,744,693
아이진 (185490) 3,145 -145 -4.41 3,290 3,290 3,145 43,602 138,247,958
그린플러스 (186230) 6,530 -160 -2.39 6,730 6,730 6,430 85,543 557,470,720
디티앤씨 (187220) 2,800 -15 -.53 2,820 2,820 2,700 66,788 182,550,865
신화콘텍 (187270) 3,585 -30 -.83 3,610 3,620 3,550 25,326 90,611,790
HLB제넥스 (187420) 2,965 -100 -3.26 3,030 3,035 2,930 98,261 293,060,035
현대ADM (187660) 1,436 -50 -3.36 1,486 1,535 1,430 949,037 1,386,837,852
나노 (187790) 1,800 -102 -5.36 1,902 1,938 1,800 453,046 842,884,370
디바이스 (187870) 11,040 -190 -1.69 11,200 11,490 11,040 5,503 60,965,180
바이오포트 (188040) 14,030 -1090 -7.21 15,100 15,100 13,970 97,448 1,386,388,875
세니젠 (188260) 2,465 -5 -.2 2,500 2,500 2,450 16,673 41,302,385
인텔리안테크 (189300) 47,350 -1350 -2.77 48,700 48,750 46,650 53,810 2,555,417,025
씨이랩 (189330) 7,540 -630 -7.71 8,050 8,090 7,480 144,018 1,112,255,120
포시에스 (189690) 2,175 -75 -3.33 2,250 2,250 2,160 246,404 538,781,485
서전기전 (189860) 3,580 -245 -6.41 3,825 3,825 3,570 94,890 345,499,690
흥국에프엔비 (189980) 1,751 -87 -4.73 1,841 1,841 1,751 137,700 245,423,815
나무가 (190510) 14,690 -130 -.88 14,750 14,890 14,300 97,478 1,423,359,565
코리아에셋투자증권 (190650) 7,080 -220 -3.01 7,300 7,300 6,990 12,161 86,142,720
육일씨엔에쓰 (191410) 1,661 -3 -.18 1,664 1,690 1,652 33,421 55,704,288
테고사이언스 (191420) 17,000 -250 -1.45 17,250 17,420 16,300 8,273 138,701,760
케이사인 (192250) 11,120 -600 -5.12 11,640 11,640 11,060 145,361 1,629,698,445
윈하이텍 (192390) 2,660 -140 -5 2,770 2,790 2,660 316,202 851,655,527
오늘이엔엠 (192410) 1,606 -193 -10.73 1,799 1,801 1,606 191,395 325,685,124
슈피겐코리아 (192440) 25,950 -1400 -5.12 27,250 27,250 25,950 7,893 208,214,925
링크드 (193250) 519 0 0 519 535 499 136,428 69,831,868
데브시스터즈 (194480) 41,500 -1250 -2.92 42,600 42,950 41,050 35,850 1,487,295,500
노바렉스 (194700) 19,230 290 1.53 18,500 19,640 17,820 388,110 7,316,814,535
마니커에프앤지 (195500) 2,815 -60 -2.09 2,870 2,870 2,800 86,612 244,009,180
HK이노엔 (195940) 44,800 -200 -.44 44,000 45,800 43,350 417,141 18,698,092,875
에이비프로바이오 (195990) 241 -6 -2.43 247 247 235 1,547,812 371,648,817
알테오젠 (196170) 422,000 -32000 -7.05 439,000 440,500 421,000 458,857 196,831,758,750
HLB펩 (196300) 7,250 -500 -6.45 7,990 7,990 7,210 20,551 152,599,030
코아시아씨엠 (196450) 673 -6 -.88 670 679 665 28,851 19,320,470
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,300 -49 -3.63 1,349 1,349 1,250 70,015 91,416,696
디지캡 (197140) 2,120 -25 -1.17 2,145 2,145 2,110 8,642 18,309,045
캐프 (198080) 2,400 -130 -5.14 2,530 2,530 2,400 111,263 272,020,871
강동씨앤엘 (198440) 1,286 -40 -3.02 1,323 1,323 1,256 162,110 206,691,961
한주라이트메탈 (198940) 765 -18 -2.3 780 783 760 53,494 40,849,075
케이엔알시스템 (199430) 10,130 -590 -5.5 10,720 10,730 10,030 213,038 2,167,514,730
뱅크웨어글로벌 (199480) 6,950 -710 -9.27 7,510 7,580 6,870 378,868 2,672,022,780
레이저옵텍 (199550) 6,780 -290 -4.1 7,070 7,070 6,750 72,303 492,838,555
바이오인프라 (199730) 5,480 -210 -3.69 5,690 5,690 5,460 8,259 45,445,540
툴젠 (199800) 27,000 -1150 -4.09 28,100 28,100 26,900 26,620 722,041,350
제일일렉트릭 (199820) 11,340 -510 -4.3 11,900 11,900 11,150 371,354 4,249,341,175
콜마비앤에이치 (200130) 14,130 -420 -2.89 14,600 14,620 14,080 47,378 673,106,365
텔콘RF제약 (200230) 5,460 -340 -5.86 5,880 6,460 5,360 521,962 3,094,238,740
아티스트스튜디오 (200350) 9,030 -300 -3.22 9,340 9,340 9,030 76,061 694,116,460
에이팩트 (200470) 2,535 -85 -3.24 2,600 2,645 2,500 293,292 752,107,495
휴메딕스 (200670) 62,200 -3800 -5.76 65,100 65,200 62,000 113,056 7,130,039,400
에이디테크놀로지 (200710) 23,400 -1900 -7.51 24,200 25,050 23,400 432,052 10,355,373,450
비씨월드제약 (200780) 4,365 -100 -2.24 4,465 4,465 4,300 17,014 74,039,290
미투온 (201490) 5,570 -680 -10.88 5,950 6,040 5,450 5,242,092 30,015,931,855
에이비온 (203400) 6,860 -490 -6.67 7,110 7,300 6,780 887,744 6,159,654,695
유니온바이오메트릭스 (203450) 3,205 -80 -2.44 3,285 3,285 3,125 66,304 209,648,740
드림시큐리티 (203650) 3,315 -140 -4.05 3,415 3,435 3,310 430,385 1,440,590,584
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 3,400 -65 -1.88 3,465 3,560 3,355 301,343 1,037,750,782
제이앤티씨 (204270) 15,920 -480 -2.93 16,200 16,490 15,800 130,892 2,096,648,410
티쓰리 (204610) 2,015 -95 -4.5 2,105 2,105 2,000 483,394 981,604,104
글로벌텍스프리 (204620) 5,030 -2150 -29.94 5,030 5,220 5,030 8,525,938 43,008,363,400
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,162 -29 -2.43 1,200 1,200 1,161 157,156 183,790,629
엑셈 (205100) 2,225 -90 -3.89 2,255 2,305 2,210 1,091,879 2,449,655,600
휴마시스 (205470) 1,410 0 0 1,410 1,460 1,399 2,702,144 3,869,788,785
넥써쓰 (205500) 3,790 -75 -1.94 3,850 3,990 3,705 398,071 1,506,879,359
베노티앤알 (206400) 2,235 -55 -2.4 2,280 2,290 2,170 157,678 351,019,687
덱스터 (206560) 5,630 -260 -4.41 5,900 5,900 5,630 74,897 428,081,970
바디텍메드 (206640) 13,980 -310 -2.17 14,280 14,280 13,770 96,299 1,337,782,805
유바이오로직스 (206650) 12,330 -610 -4.71 12,810 12,880 12,310 159,926 1,996,063,955
미스터블루 (207760) 1,511 -111 -6.84 1,605 1,605 1,510 588,321 905,423,677
정다운 (208140) 2,660 -40 -1.48 2,680 2,690 2,640 140,385 373,310,543
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,810 -45 -1.58 2,830 2,830 2,790 6,137 17,255,290
셀바스헬스케어 (208370) 4,165 -205 -4.69 4,370 4,370 4,115 114,037 479,385,994
썸에이지 (208640) 234 -5 -2.09 239 239 231 289,207 67,916,636
포톤 (208710) 1,952 -73 -3.6 2,055 2,055 1,950 34,173 68,015,111
엔지스테크널러지 (208860) 1,658 -8 -.48 1,663 1,698 1,650 59,361 99,058,331
와이제이링크 (209640) 6,540 -390 -5.63 7,040 7,430 6,520 373,225 2,603,207,485
캔버스엔 (210120) 1,233 -136 -9.93 1,339 1,419 1,206 8,551,298 11,247,402,559
인카금융서비스 (211050) 11,120 -260 -2.28 11,470 11,470 10,970 199,783 2,222,755,255
AP위성 (211270) 12,100 -240 -1.94 12,530 12,800 12,100 103,875 1,288,556,180
네오오토 (212560) 5,690 -180 -3.07 5,870 5,890 5,680 37,663 216,184,370
아이에스티이 (212710) 9,790 -320 -3.17 10,040 10,160 9,450 218,129 2,121,906,305
덕산네오룩스 (213420) 38,950 -1200 -2.99 40,000 40,000 38,200 239,878 9,290,649,325
클래시스 (214150) 54,900 -2900 -5.02 57,100 57,100 54,300 372,158 20,492,293,250
헥토이노베이션 (214180) 14,810 -760 -4.88 15,570 15,570 14,810 86,222 1,293,111,650
라파스 (214260) 14,120 -510 -3.49 14,760 14,760 13,990 18,344 259,503,640
FSN (214270) 2,665 15 .57 2,610 2,720 2,525 610,770 1,615,928,561
케어젠 (214370) 46,600 -3150 -6.33 48,250 49,150 46,450 204,794 9,716,911,100
아이쓰리시스템 (214430) 108,900 -6100 -5.3 113,800 114,200 108,000 107,034 11,725,095,350
파마리서치 (214450) 551,000 -6000 -1.08 535,000 562,000 525,000 124,027 67,766,735,000
더바이오메드 (214610) 5,650 180 3.29 5,470 5,940 5,410 88,822 502,357,440
디알텍 (214680) 1,576 -68 -4.14 1,642 1,642 1,564 361,024 575,779,401
골프존 (215000) 64,500 -2200 -3.3 66,700 66,700 64,300 19,400 1,258,987,300
솔디펜스 (215090) 799 -6 -.75 805 807 777 1,006,868 793,235,741
로보로보 (215100) 4,600 -155 -3.26 4,715 4,800 4,590 228,870 1,062,784,182
메가스터디교육 (215200) 49,100 -1000 -2 49,800 50,200 49,100 19,165 948,935,125
우리산업 (215360) 8,600 -360 -4.02 8,940 8,960 8,600 52,323 455,499,955
우정바이오 (215380) 1,600 -65 -3.9 1,675 1,675 1,586 53,115 85,481,250
토박스코리아 (215480) 2,250 -55 -2.39 2,305 2,305 2,200 21,072 47,428,885
신라젠 (215600) 2,855 -120 -4.03 2,950 2,955 2,845 858,690 2,468,502,332
이노인스트루먼트 (215790) 443 -10 -2.21 453 453 426 104,020 46,147,992
인크로스 (216050) 7,840 -340 -4.16 8,180 8,180 7,830 34,738 275,788,135
제테마 (216080) 6,780 -20 -.29 6,800 6,890 6,520 211,172 1,402,959,970
제너셈 (217190) 6,970 -270 -3.73 7,240 7,240 6,900 61,089 427,008,850
넵튠 (217270) 6,750 -340 -4.8 7,120 7,140 6,690 148,656 1,014,944,380
싸이토젠 (217330) 2,510 -240 -8.73 2,750 2,750 2,440 208,440 545,849,986
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,701 -7 -.41 1,724 1,724 1,674 41,235 70,258,701
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,326 -32 -2.36 1,357 1,357 1,309 203,742 269,440,176
원익피앤이 (217820) 3,090 -155 -4.78 3,215 3,220 3,080 250,371 781,323,245
미래생명자원 (218150) 3,565 -75 -2.06 3,640 3,640 3,550 118,058 422,080,970
RFHIC (218410) 26,900 -950 -3.41 27,400 27,600 26,050 348,774 9,304,061,250
타이거일렉 (219130) 18,100 390 2.2 17,650 18,410 17,390 65,827 1,177,278,260
링크제니시스 (219420) 4,980 -130 -2.54 5,110 5,110 4,870 70,822 348,757,493
디와이디 (219550) 415 0 0 410 421 407 459,892 189,746,043
한국비티비 (219750) 1,179 -11 -.92 1,190 1,200 1,171 57,233 67,580,757
퓨쳐켐 (220100) 17,020 -740 -4.17 17,670 17,670 17,020 117,509 2,026,749,165
핸디소프트 (220180) 2,685 -5 -.19 2,685 2,725 2,620 61,909 165,226,227
켐트로스 (220260) 4,170 -165 -3.81 4,250 4,330 4,160 90,461 381,267,912
유투바이오 (221800) 3,060 -70 -2.24 3,135 3,200 3,060 83,140 259,113,450
하이즈항공 (221840) 2,200 -125 -5.38 2,320 2,320 2,190 198,306 439,851,225
케이디켐 (221980) 11,440 -70 -.61 11,490 11,510 11,200 3,331 37,748,330
코스맥스엔비티 (222040) 4,060 -30 -.73 4,090 4,090 3,890 111,122 440,914,071
씨아이에스 (222080) 7,200 -380 -5.01 7,500 7,540 7,190 308,795 2,246,739,865
팬젠 (222110) 6,100 -430 -6.58 6,520 6,520 5,990 57,072 351,148,565
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 821 -20 -2.38 806 844 806 28,367 23,177,350
심텍 (222800) 21,650 -1400 -6.07 22,450 22,600 21,600 264,949 5,815,613,525
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,750 -160 -4.09 3,910 3,910 3,750 63,398 240,480,848
드림씨아이에스 (223250) 3,120 -170 -5.17 3,300 3,300 3,120 206,767 652,860,165
딥마인드 (223310) 4,005 -170 -4.07 4,200 4,400 4,005 193,457 798,126,176
더코디 (224060) 2,760 -180 -6.12 2,855 2,940 2,720 46,778 132,339,222
에이텍모빌리티 (224110) 11,170 -440 -3.79 11,520 11,610 11,160 60,917 686,390,725
LK삼양 (225190) 2,025 87 4.49 2,065 2,425 2,005 21,735,862 49,452,973,247
제놀루션 (225220) 2,090 -90 -4.13 2,225 2,225 2,085 68,381 144,554,425
케이엠제약 (225430) 628 -8 -1.26 640 656 615 47,526 29,954,869
HC보광산업 (225530) 3,550 -65 -1.8 3,590 3,630 3,530 23,336 82,950,255
넥슨게임즈 (225570) 13,600 -290 -2.09 13,880 13,920 13,420 196,578 2,676,843,550
패션플랫폼 (225590) 960 -13 -1.34 962 977 960 36,224 34,997,446
신테카바이오 (226330) 6,070 -330 -5.16 6,350 6,350 5,990 114,810 698,966,210
본느 (226340) 859 -28 -3.16 887 889 853 234,089 202,681,670
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,620 -290 -4.2 6,900 6,900 6,590 117,582 785,326,335
엠디바이스 (226590) 9,610 -410 -4.09 9,970 9,980 9,450 100,488 969,489,240
올릭스 (226950) 46,200 300 .65 45,200 47,700 43,950 737,116 33,884,416,100
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,112 -3 -.27 1,118 1,118 1,061 49,432 53,992,953
엔투텍 (227950) 351 -3 -.85 360 364 350 151,687 53,656,916
동양파일 (228340) 1,992 -1 -.05 2,010 2,015 1,984 11,377 22,667,440
레이 (228670) 7,120 -310 -4.17 7,480 7,480 7,050 89,698 640,835,775
지노믹트리 (228760) 14,430 -1120 -7.2 15,250 15,250 14,280 203,774 2,975,556,350
레이언스 (228850) 6,410 -110 -1.69 6,550 6,570 6,360 9,840 63,134,325
젠큐릭스 (229000) 1,598 -63 -3.79 1,660 1,660 1,588 27,478 44,228,875
에치에프알 (230240) 15,600 -360 -2.26 15,590 15,890 15,210 38,752 600,377,890
에코마케팅 (230360) 10,650 -900 -7.79 11,470 11,490 10,400 244,602 2,702,917,285
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,910 -290 -2.59 10,850 11,120 10,800 599,721 6,569,875,865
라온테크 (232680) 7,110 -270 -3.66 7,310 7,380 7,030 57,933 413,099,725
아이티센피엔에스 (232830) 2,345 0 0 2,345 2,390 2,250 44,810 103,999,885
싸이닉솔루션 (234030) 8,670 -650 -6.97 9,280 9,280 8,620 862,624 7,605,684,745
폴라리스세원 (234100) 1,282 -55 -4.11 1,330 1,341 1,262 962,970 1,246,931,218
에스트래픽 (234300) 3,790 -90 -2.32 3,835 3,835 3,755 156,389 590,863,799
헥토파이낸셜 (234340) 16,960 -1280 -7.02 18,000 18,040 16,800 155,084 2,677,886,625
녹십자웰빙 (234690) 9,510 -200 -2.06 9,610 9,650 9,260 68,583 646,464,340
자이글 (234920) 4,980 -140 -2.73 5,150 5,150 4,925 71,885 359,253,095
메드팩토 (235980) 3,850 -250 -6.1 4,145 4,145 3,840 432,026 1,690,516,086
슈프리마 (236200) 30,850 -2750 -8.18 33,100 33,100 30,800 100,368 3,150,931,025
엔비티 (236810) 3,300 -240 -6.78 3,540 3,540 3,300 300,532 1,013,762,843
에스티팜 (237690) 82,700 -4400 -5.05 85,500 86,300 82,400 211,809 17,639,629,850
피앤씨테크 (237750) 4,370 -225 -4.9 4,610 4,610 4,360 39,587 175,402,535
플레이디 (237820) 5,100 -80 -1.54 5,180 5,210 5,050 86,389 440,356,140
클리오 (237880) 14,300 -750 -4.98 14,970 15,050 14,250 199,442 2,875,486,975
앤디포스 (238090) 1,912 -113 -5.58 2,025 2,025 1,911 71,021 137,362,581
얼라인드 (238120) 3,395 -20 -.59 3,450 3,460 3,305 163,824 552,661,887
비피도 (238200) 3,490 -5 -.14 3,510 3,550 3,440 3,277 11,419,625
힘스 (238490) 3,580 -70 -1.92 3,705 3,705 3,510 56,514 200,299,346
이스트에이드 (239340) 2,060 -85 -3.96 2,145 2,190 2,055 97,386 202,981,855
에이치엘사이언스 (239610) 11,760 -70 -.59 11,980 12,100 11,730 6,324 74,594,840
피엔에이치테크 (239890) 5,350 -260 -4.63 5,570 5,650 5,270 45,138 241,741,440
동방메디컬 (240550) 10,480 -700 -6.26 11,120 11,120 10,480 295,871 3,156,823,720
유진테크놀로지 (240600) 4,285 40 .94 4,245 4,310 4,145 46,485 196,562,590
원익IPS (240810) 30,650 -2100 -6.41 31,550 32,300 30,550 364,097 11,331,179,725
DSC인베스트먼트 (241520) 6,660 -200 -2.92 6,870 6,880 6,650 294,850 1,983,842,830
유니테크노 (241690) 2,915 -85 -2.83 3,000 3,000 2,880 88,007 257,912,205
코스메카코리아 (241710) 64,700 -2800 -4.15 66,100 66,200 63,200 59,670 3,854,753,550
메카로 (241770) 11,860 -460 -3.73 12,300 12,320 11,830 20,592 246,559,040
티이엠씨씨엔에스 (241790) 6,960 -370 -5.05 7,250 7,350 6,960 53,815 382,188,880
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 9,330 -610 -6.14 9,960 9,990 9,320 43,907 419,637,535
나무기술 (242040) 1,495 -6 -.4 1,490 1,501 1,450 258,764 381,166,278
휴온스 (243070) 27,050 -1500 -5.25 28,550 28,700 27,050 41,418 1,137,220,600
신흥에스이씨 (243840) 3,980 -260 -6.13 4,210 4,220 3,965 351,498 1,418,178,782
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,969 0 0 0 0 0 0 0
TS인베스트먼트 (246690) 1,420 -62 -4.18 1,466 1,466 1,414 596,621 854,837,551
티앤알바이오팹 (246710) 3,895 -60 -1.52 3,915 3,950 3,805 79,733 306,832,938
아스타 (246720) 5,950 -150 -2.46 6,060 6,060 5,840 28,507 168,793,260
SCL사이언스 (246960) 2,800 75 2.75 2,725 2,845 2,665 240,311 666,297,993
에코프로비엠 (247540) 107,300 -3800 -3.42 109,500 112,300 107,200 331,420 36,142,926,650
나노씨엠에스 (247660) 5,050 -230 -4.36 5,280 5,330 4,975 17,641 89,309,195
보라티알 (250000) 9,380 -360 -3.7 9,740 9,760 9,370 20,175 190,894,515
모비스 (250060) 2,435 -85 -3.37 2,490 2,520 2,410 225,210 552,062,545
예선테크 (250930) 512 -11 -2.1 534 545 512 130,683 68,289,453
바이오에프디엔씨 (251120) 17,520 -1010 -5.45 18,530 18,530 17,520 49,326 876,875,400
와이엠티 (251370) 8,840 -380 -4.12 9,210 9,210 8,750 43,631 386,343,050
브이원텍 (251630) 4,770 -310 -6.1 4,970 5,030 4,770 52,647 256,001,437
펌텍코리아 (251970) 64,000 -2700 -4.05 65,400 65,800 62,700 89,664 5,756,853,900
세화피앤씨 (252500) 849 -9 -1.05 864 864 832 107,918 90,960,023
샘씨엔에스 (252990) 4,695 -290 -5.82 4,905 4,925 4,670 274,540 1,306,632,601
스튜디오드래곤 (253450) 44,800 -1600 -3.45 45,600 46,500 44,800 88,179 3,991,129,025
네오셈 (253590) 8,210 -360 -4.2 8,560 8,560 8,180 168,193 1,395,006,980
수젠텍 (253840) 7,250 450 6.62 6,800 7,920 6,700 12,421,695 92,837,807,560
자비스 (254120) 1,424 -36 -2.47 1,445 1,461 1,416 93,659 134,317,647
미래반도체 (254490) 17,400 -1100 -5.95 17,880 17,980 17,400 72,728 1,282,616,575
SG (255220) 2,135 35 1.67 2,095 2,170 2,040 1,147,209 2,411,566,813
야스 (255440) 7,980 -130 -1.6 8,020 8,550 7,670 41,108 330,415,385
한독크린텍 (256150) 6,000 -80 -1.32 6,080 6,080 5,970 7,632 45,803,630
포인트엔지니어링 (256630) 1,156 -14 -1.2 1,169 1,169 1,156 3,222 3,735,641
한국비엔씨 (256840) 4,925 -285 -5.47 5,180 5,180 4,915 476,241 2,389,000,155
킵스파마 (256940) 12,890 -910 -6.59 13,700 13,700 12,500 282,956 3,619,624,100
피엔티엠에스 (257370) 3,145 -145 -4.41 3,270 3,290 3,145 36,684 116,896,585
실리콘투 (257720) 48,350 -3350 -6.48 51,000 51,000 47,850 886,375 43,307,339,275
케일럼 (258610) 1,835 -56 -2.96 1,871 1,890 1,820 46,795 86,546,255
소프트캠프 (258790) 1,315 0 0 0 0 0 0 0
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 8,450 -340 -3.87 8,790 8,850 8,350 59,175 506,025,065
알리코제약 (260660) 4,355 -175 -3.86 4,470 4,500 4,355 98,417 433,464,272
씨티케이 (260930) 5,650 180 3.29 5,490 6,140 5,340 2,848,706 16,612,191,295
에스앤디 (260970) 110,000 -3800 -3.34 112,100 115,800 108,000 63,775 7,117,118,650
덴티스 (261200) 6,210 -120 -1.9 6,320 6,320 6,100 52,701 325,390,845
차백신연구소 (261780) 2,745 -105 -3.68 2,840 2,840 2,740 55,843 155,047,920
에이프로 (262260) 6,510 -410 -5.92 6,870 6,870 6,500 78,197 516,418,245
아이퀘스트 (262840) 2,190 -70 -3.1 2,260 2,280 2,170 41,408 91,260,953
디케이앤디 (263020) 2,920 -20 -.68 2,940 2,955 2,880 38,182 111,126,585
유틸렉스 (263050) 1,725 -33 -1.88 1,743 1,750 1,679 126,209 215,179,988
덕우전자 (263600) 4,660 -170 -3.52 4,875 4,875 4,640 40,117 188,263,535
디알젬 (263690) 5,360 -190 -3.42 5,680 5,680 5,360 12,524 68,156,005
케어랩스 (263700) 4,705 -95 -1.98 4,705 4,895 4,610 146,450 687,527,759
디앤씨미디어 (263720) 15,770 -900 -5.4 16,510 16,670 15,710 64,894 1,036,024,745
펄어비스 (263750) 38,800 -250 -.64 38,850 39,000 37,950 88,951 3,412,368,375
유에스티 (263770) 2,230 -110 -4.7 2,310 2,350 2,210 178,416 404,749,065
데이타솔루션 (263800) 5,100 -260 -4.85 5,330 5,330 5,080 120,572 621,938,035
상신전자 (263810) 3,035 -45 -1.46 3,080 3,095 2,985 51,211 154,254,880
지니언스 (263860) 21,250 -1650 -7.21 22,650 22,950 20,450 46,957 1,014,380,100
휴엠앤씨 (263920) 1,062 0 0 0 0 0 0 0
유비쿼스 (264450) 8,630 -60 -.69 8,680 8,680 8,410 37,751 323,274,615
씨앤지하이테크 (264660) 11,860 -600 -4.82 12,460 12,460 11,850 103,075 1,236,824,660
이랜시스 (264850) 4,335 -185 -4.09 4,475 4,525 4,325 90,520 397,390,977
AP시스템 (265520) 17,300 -810 -4.47 18,060 18,080 17,230 131,062 2,293,586,680
영화테크 (265560) 7,880 -200 -2.48 8,080 8,080 7,880 11,873 94,332,445
엔에프씨 (265740) 10,350 -910 -8.08 11,140 11,260 10,200 315,801 3,319,828,795
나인테크 (267320) 3,240 -35 -1.07 3,260 3,265 3,120 1,837,296 5,868,159,310
배럴 (267790) 4,055 -90 -2.17 4,145 4,185 3,970 27,177 109,910,590
매일유업 (267980) 37,000 -500 -1.33 37,500 37,500 36,700 5,205 192,117,450
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,319 -60 -4.35 1,390 1,392 1,260 1,197,488 1,603,138,825
에브리봇 (270660) 16,090 -600 -3.59 16,550 16,600 16,050 36,701 598,548,030
뉴트리 (270870) 5,660 -210 -3.58 5,870 5,870 5,610 43,140 245,495,040
팸텍 (271830) 1,803 -45 -2.44 1,877 1,877 1,788 73,309 132,807,533
케이엔제이 (272110) 16,750 -1050 -5.9 17,570 17,570 16,610 74,577 1,264,807,280
이녹스첨단소재 (272290) 26,100 -1050 -3.87 26,600 26,650 25,900 281,355 7,386,053,650
와이즈버즈 (273060) 1,023 -47 -4.39 1,065 1,065 1,008 327,928 338,684,370
와이엠텍 (273640) 9,060 -470 -4.93 9,340 9,540 9,010 32,327 295,626,560
켄코아에어로스페이스 (274090) 11,570 -250 -2.12 12,660 12,800 11,540 902,941 10,888,598,555
이노시뮬레이션 (274400) 4,710 -170 -3.48 4,880 4,880 4,690 24,054 113,590,360
에스에스알 (275630) 3,210 -15 -.47 3,225 3,295 3,175 5,504 17,670,442
스코넥 (276040) 1,948 -6 -.31 1,955 2,010 1,929 204,281 399,644,672
한울앤제주 (276730) 1,870 -85 -4.35 1,955 1,979 1,855 111,372 210,715,934
린드먼아시아 (277070) 5,200 -230 -4.24 5,370 5,420 5,110 79,824 416,336,030
인산가 (277410) 1,300 -38 -2.84 1,328 1,328 1,290 174,497 227,918,205
레인보우로보틱스 (277810) 260,000 -17000 -6.14 272,000 273,500 260,000 166,364 43,980,907,000
티에스아이 (277880) 5,110 -240 -4.49 5,350 5,350 5,100 89,584 464,270,115
천보 (278280) 42,500 -2450 -5.45 45,000 45,250 42,500 55,572 2,404,234,125
HLB바이오스텝 (278650) 1,344 -36 -2.61 1,378 1,378 1,337 193,291 261,054,532
미디어젠 (279600) 12,630 30 .24 12,500 12,940 12,320 8,610 109,264,310
레이크머티리얼즈 (281740) 11,860 -640 -5.12 12,460 12,460 11,830 235,116 2,813,866,435
금양그린파워 (282720) 9,510 -390 -3.94 9,900 10,060 9,500 35,706 344,487,270
코윈테크 (282880) 12,060 -440 -3.52 12,340 12,390 12,000 32,501 394,619,285
카이노스메드 (284620) 989 -11 -1.1 1,001 1,002 980 41,574 41,025,942
노바텍 (285490) 18,150 -700 -3.71 18,660 18,670 17,630 33,232 605,511,780
진영 (285800) 2,110 -130 -5.8 2,250 2,250 2,105 91,714 197,869,950
나노실리칸첨단소재 (286750) 2,000 -120 -5.66 2,150 2,250 1,980 274,575 564,125,610
인투셀 (287840) 23,500 -1950 -7.66 24,750 24,850 23,250 212,383 5,058,394,425
브릿지바이오테라퓨틱스 (288330) 2,605 -195 -6.96 2,800 2,850 2,605 1,755,018 4,713,871,327
에스퓨얼셀 (288620) 10,470 -570 -5.16 10,870 10,980 10,470 27,179 290,596,785
모아데이타 (288980) 1,198 -46 -3.7 1,230 1,241 1,193 182,985 220,185,788
아이스크림에듀 (289010) 1,838 -18 -.97 1,856 1,856 1,814 138,390 253,151,090
SV인베스트먼트 (289080) 1,674 -58 -3.35 1,723 1,723 1,660 441,630 742,289,554
자이언트스텝 (289220) 6,300 -400 -5.97 6,630 6,660 6,300 48,626 313,791,975
웨이비스 (289930) 8,870 -510 -5.44 9,380 9,380 8,820 96,167 862,089,700
트윔 (290090) 8,410 -260 -3 8,580 8,580 8,300 16,739 140,584,400
DH오토리드 (290120) 2,585 -25 -.96 2,595 2,615 2,540 23,627 60,482,765
휴네시온 (290270) 3,605 -65 -1.77 3,670 3,670 3,565 13,689 49,240,210
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,670 -40 -2.34 1,710 1,780 1,665 39,371 66,271,497
디케이티 (290550) 6,620 -390 -5.56 6,960 6,970 6,610 92,072 618,056,790
신시웨이 (290560) 6,860 -70 -1.01 6,840 6,900 6,710 5,760 39,034,295
엘앤씨바이오 (290650) 31,900 -1200 -3.63 32,200 32,550 31,450 389,024 12,442,964,000
네오펙트 (290660) 1,245 -167 -11.83 1,412 1,492 1,090 2,158,890 2,705,596,036
대보마그네틱 (290670) 16,610 -760 -4.38 17,100 17,100 16,150 32,234 538,700,825
소룩스 (290690) 5,370 -130 -2.36 5,360 5,590 5,320 1,031,443 5,561,913,325
푸드나무 (290720) 2,235 -85 -3.66 2,315 2,850 2,180 320,460 800,545,301
액트로 (290740) 5,430 -20 -.37 5,390 5,450 5,340 4,404 23,639,390
엔피 (291230) 1,558 -62 -3.83 1,607 1,641 1,556 152,400 242,323,468
압타머사이언스 (291650) 1,051 -45 -4.11 1,083 1,093 1,049 238,498 253,533,167
핀텔 (291810) 2,280 -155 -6.37 2,420 2,435 2,180 82,706 194,096,047
카카오게임즈 (293490) 16,600 -580 -3.38 17,050 17,080 16,410 219,030 3,650,855,640
나우IB (293580) 1,274 -75 -5.56 1,350 1,350 1,274 659,730 858,439,116
압타바이오 (293780) 8,120 -270 -3.22 8,390 8,400 8,080 187,781 1,531,744,500
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,010 -145 -3.49 4,220 4,220 3,950 83,968 339,104,422
쿠콘 (294570) 33,150 -2600 -7.27 34,850 35,000 33,100 138,405 4,683,569,925
서남 (294630) 2,785 -90 -3.13 2,875 2,895 2,775 142,690 399,921,419
에이치브이엠 (295310) 35,850 8250 29.89 35,100 35,850 33,000 1,423,092 49,810,116,150
이노룰스 (296640) 7,070 -200 -2.75 7,270 7,280 7,020 22,480 159,911,730
씨에스베어링 (297090) 6,570 -290 -4.23 6,860 6,860 6,520 87,138 576,970,090
알로이스 (297570) 822 -27 -3.18 849 867 822 33,503 28,254,311
HB솔루션 (297890) 2,225 -95 -4.09 2,310 2,315 2,200 484,915 1,086,174,477
에스씨엠생명과학 (298060) 1,118 -83 -6.91 1,211 1,211 1,105 436,683 494,778,639
에이비엘바이오 (298380) 70,200 -3700 -5.01 71,500 72,400 69,800 786,549 55,650,961,250
더네이쳐홀딩스 (298540) 11,200 -320 -2.78 11,460 11,460 10,970 47,778 531,437,540
슈어소프트테크 (298830) 4,840 -220 -4.35 5,060 5,060 4,815 330,378 1,613,874,395
하나기술 (299030) 22,000 -1300 -5.58 23,300 23,300 21,850 53,754 1,196,360,800
더블유에스아이 (299170) 1,525 -36 -2.31 1,576 1,590 1,516 181,915 279,093,032
셀리드 (299660) 4,190 205 5.14 3,975 4,500 3,900 7,033,896 30,058,423,969
위지윅스튜디오 (299900) 873 -36 -3.96 890 908 873 797,270 704,888,844
플리토 (300080) 11,870 1110 10.32 11,000 12,000 10,420 975,854 11,313,484,995
라온피플 (300120) 3,860 -110 -2.77 3,925 3,930 3,820 41,487 159,801,770
바이브컴퍼니 (301300) 4,850 -340 -6.55 5,150 5,150 4,850 55,601 275,008,580
이노메트리 (302430) 7,490 -390 -4.95 7,870 7,870 7,480 43,614 330,310,120
리메드 (302550) 3,385 -80 -2.31 3,440 3,465 3,315 112,778 378,648,441
지니틱스 (303030) 975 -28 -2.79 1,003 1,003 975 70,524 69,194,595
프로티아 (303360) 3,940 -80 -1.99 4,020 4,050 3,750 100,373 390,034,870
이노뎁 (303530) 6,210 -260 -4.02 6,470 6,480 6,160 67,298 423,139,390
동국생명과학 (303810) 10,130 -170 -1.65 10,250 10,300 10,090 328,349 3,339,931,850
솔트룩스 (304100) 37,900 -2100 -5.25 40,050 40,050 37,400 220,563 8,386,507,875
에스바이오메딕스 (304360) 20,150 -450 -2.18 20,500 20,500 19,840 61,007 1,218,062,210
피플바이오 (304840) 2,495 75 3.1 2,420 2,870 2,380 2,436,273 6,445,036,857
마이크로디지탈 (305090) 10,700 -810 -7.04 11,400 11,460 10,290 261,069 2,790,822,135
에스제이그룹 (306040) 4,345 -205 -4.51 4,500 4,505 4,335 30,702 134,491,457
네온테크 (306620) 2,010 -70 -3.37 2,070 2,075 1,982 274,488 551,726,276
아이엘 (307180) 2,615 -110 -4.04 2,770 2,770 2,600 117,773 312,641,247
원바이오젠 (307280) 5,230 -180 -3.33 5,400 5,460 4,875 31,297 162,909,500
국전약품 (307750) 3,855 -210 -5.17 4,010 4,040 3,850 444,704 1,733,728,594
비투엔 (307870) 1,705 -23 -1.33 1,728 1,732 1,694 438,944 748,015,742
컴퍼니케이 (307930) 7,090 140 2.01 6,840 7,250 6,610 619,236 4,294,411,815
바이젠셀 (308080) 3,645 -165 -4.33 3,810 3,810 3,565 179,220 649,307,088
형지글로벌 (308100) 2,815 -80 -2.76 2,880 2,895 2,785 999,118 2,827,582,677
셀비온 (308430) 27,900 -1050 -3.63 28,600 28,800 27,200 254,303 7,074,670,600
오하임앤컴퍼니 (309930) 3,000 -70 -2.28 3,175 3,175 3,000 54,134 163,544,300
LB인베스트먼트 (309960) 4,605 -225 -4.66 4,830 4,850 4,575 103,472 480,730,585
애니플러스 (310200) 5,450 -100 -1.8 5,550 5,560 5,310 663,243 3,624,149,960
보로노이 (310210) 110,700 -7200 -6.11 115,100 115,700 108,300 169,869 18,905,736,450
디와이씨 (310870) 1,658 -85 -4.88 1,728 1,788 1,624 865,600 1,475,744,460
지오엘리먼트 (311320) 6,500 -100 -1.52 6,630 6,630 6,440 15,557 100,828,280
네오크레마 (311390) 6,330 20 .32 6,110 6,580 6,110 111,083 705,449,235
CJ 바이오사이언스 (311690) 9,630 -660 -6.41 10,290 10,290 9,630 32,668 322,248,735
에이에프더블류 (312610) 1,451 -31 -2.09 1,496 1,513 1,438 164,741 241,385,042
캐리 (313760) 3,920 50 1.29 3,900 4,145 3,890 51,319 204,035,500
지놈앤컴퍼니 (314130) 2,605 -170 -6.13 2,735 2,755 2,600 259,198 686,875,484
알피바이오 (314140) 5,850 -60 -1.02 5,980 5,980 5,680 20,857 120,440,270
바이오다인 (314930) 14,450 -440 -2.96 14,710 14,880 14,410 75,142 1,091,979,790
딥노이드 (315640) 5,490 -250 -4.36 5,700 5,700 5,410 131,974 726,058,200
라닉스 (317120) 1,576 -30 -1.87 1,606 1,622 1,572 199,100 315,668,634
TS트릴리온 (317240) 198 -1 -.5 195 200 192 1,400,554 274,152,302
덕산테코피아 (317330) 15,780 -1110 -6.57 16,680 16,870 15,750 136,767 2,205,860,060
캐리소프트 (317530) 4,740 -60 -1.25 4,860 4,860 4,615 3,844 18,203,410
퀀타매트릭스 (317690) 4,255 -330 -7.2 4,550 4,550 4,235 326,726 1,409,978,251
엑스페릭스 (317770) 3,885 115 3.05 3,800 4,120 3,775 2,147,913 8,497,765,590
에스피시스템스 (317830) 6,260 -420 -6.29 6,580 6,580 6,210 90,382 574,977,255
대모 (317850) 7,230 -150 -2.03 7,390 7,390 7,170 58,150 420,502,370
엔바이오니아 (317870) 14,630 330 2.31 15,120 15,120 14,320 43,936 642,632,100
KBG (318000) 5,470 120 2.24 5,370 5,770 5,270 1,157,463 6,431,088,595
팜스빌 (318010) 4,220 40 .96 4,140 4,230 4,040 9,792 40,214,630
포인트모바일 (318020) 4,800 -160 -3.23 4,915 4,985 4,780 35,858 173,560,825
셀바이오휴먼텍 (318160) 6,480 -370 -5.4 6,870 6,870 6,210 87,695 566,125,800
비비씨 (318410) 9,480 -120 -1.25 9,590 9,600 9,060 17,028 156,211,280
현대무벡스 (319400) 5,010 -170 -3.28 5,140 5,180 5,000 728,038 3,678,907,590
피에스케이 (319660) 19,410 -1340 -6.46 20,200 20,550 19,400 269,066 5,327,642,310
한울반도체 (320000) 2,285 -45 -1.93 2,330 2,340 2,225 193,648 441,294,443
프로이천 (321260) 1,945 -65 -3.23 2,010 2,010 1,931 147,394 290,268,635
센서뷰 (321370) 1,285 -52 -3.89 1,337 1,376 1,261 870,949 1,154,082,027
티움바이오 (321550) 4,555 -280 -5.79 4,845 4,845 4,455 82,975 383,444,765
아티스트컴퍼니 (321820) 6,030 -190 -3.05 6,260 6,260 5,990 53,736 326,722,755
LS티라유텍 (322180) 5,000 -110 -2.15 5,000 5,090 4,990 84,127 421,441,230
오로스테크놀로지 (322310) 18,620 -1210 -6.1 19,450 19,790 18,560 43,236 816,357,845
제이엘케이 (322510) 5,940 -340 -5.41 6,260 6,260 5,860 98,823 589,563,380
코퍼스코리아 (322780) 1,284 35 2.8 1,279 1,311 1,230 311,294 398,387,413
태성 (323280) 31,150 -500 -1.58 31,500 32,050 30,050 277,151 8,643,875,525
다원넥스뷰 (323350) 6,880 -220 -3.1 7,110 7,150 6,730 22,750 156,707,030
박셀바이오 (323990) 9,200 -330 -3.46 9,530 9,590 9,180 86,213 801,086,000
RF머트리얼즈 (327260) 6,680 140 2.14 6,530 6,740 6,270 139,713 912,510,650
루닛 (328130) 45,000 -2000 -4.26 46,450 46,500 44,800 187,167 8,475,064,850
솔트웨어 (328380) 1,047 -51 -4.64 1,100 1,105 1,046 101,660 108,038,324
위더스제약 (330350) 7,160 -440 -5.79 7,480 7,570 7,160 69,711 508,874,510
스톤브릿지벤처스 (330730) 4,370 -150 -3.32 4,525 4,560 4,305 144,324 628,084,667
네패스아크 (330860) 14,730 -730 -4.72 15,230 15,230 14,610 197,968 2,928,649,230
포커스에이아이 (331380) 2,345 -150 -6.01 2,500 2,540 2,345 130,945 317,398,555
밸로프 (331520) 591 -7 -1.17 592 598 587 96,054 56,716,062
아우토크립트 (331740) 18,360 90 .49 18,270 19,580 17,080 730,352 13,335,915,645
셀레믹스 (331920) 3,165 -35 -1.09 3,200 3,240 3,020 27,185 85,110,890
누보 (332290) 1,127 -54 -4.57 1,181 1,181 1,125 66,042 75,091,795
아이디피 (332370) 4,750 -80 -1.66 4,780 4,825 4,660 26,892 127,736,155
PS일렉트로닉스 (332570) 2,835 -175 -5.81 2,980 3,000 2,815 473,770 1,361,714,116
모코엠시스 (333050) 1,344 -75 -5.29 1,411 1,411 1,344 105,061 142,885,200
일승 (333430) 4,705 -235 -4.76 4,895 4,985 4,580 5,955,345 28,352,111,393
엔시스 (333620) 7,510 -550 -6.82 7,940 7,970 7,470 73,185 555,638,095
프레스티지바이오로직스 (334970) 3,630 -130 -3.46 3,755 3,755 3,600 165,670 603,713,077
프리시젼바이오 (335810) 2,965 -135 -4.35 3,100 3,100 2,960 36,827 110,601,820
윙스풋 (335870) 1,907 -13 -.68 1,899 2,000 1,899 16,817 32,476,473
비올 (335890) 12,520 10 .08 12,500 12,600 12,500 85,101 1,066,982,575
웨이버스 (336060) 1,143 -20 -1.72 1,165 1,165 1,112 593,269 679,503,033
원텍 (336570) 12,190 -710 -5.5 12,570 12,690 11,960 1,425,216 17,313,607,095
탑런토탈솔루션 (336680) 3,820 -205 -5.09 4,025 4,025 3,810 118,344 459,491,537
젝시믹스 (337930) 5,850 -300 -4.88 6,120 6,120 5,830 185,811 1,098,006,915
뷰노 (338220) 17,710 -870 -4.68 18,270 18,280 17,640 64,709 1,154,158,075
와이바이오로직스 (338840) 10,410 -660 -5.96 11,060 11,060 10,300 104,359 1,096,529,380
아이비김영 (339950) 1,943 -67 -3.33 2,020 2,020 1,937 153,784 301,144,824
다보링크 (340360) 1,830 95 5.48 1,750 1,897 1,714 1,590,244 2,897,350,297
세림B&G (340440) 1,685 95 5.97 1,590 1,960 1,518 14,330,979 26,672,135,679
지씨지놈 (340450) 7,840 -460 -5.54 8,270 8,270 7,840 157,484 1,252,180,240
티앤엘 (340570) 59,400 -1600 -2.62 60,300 60,500 58,500 55,841 3,319,956,950
시선AI (340810) 3,715 -115 -3 3,800 3,800 3,670 159,093 589,694,231
유일에너테크 (340930) 1,790 -58 -3.14 1,848 1,848 1,731 295,980 528,667,651
이노진 (344860) 1,860 -36 -1.9 1,898 1,923 1,847 96,396 180,128,298
센코 (347000) 2,315 -90 -3.74 2,405 2,405 2,300 159,109 372,286,302
스피어 (347700) 14,170 3270 30 14,170 14,170 14,170 57,502 814,803,340
피엔케이피부임상연구센타 (347740) 2,880 -70 -2.37 2,930 2,935 2,820 155,899 445,914,595
핌스 (347770) 1,528 -3 -.2 1,520 1,530 1,498 24,290 36,725,582
디앤디파마텍 (347850) 120,000 -9600 -7.41 124,500 125,800 117,500 298,051 35,918,868,650
알체라 (347860) 2,880 -95 -3.19 2,925 2,950 2,785 589,261 1,675,322,220
엠투아이 (347890) 5,570 -110 -1.94 5,670 5,710 5,490 20,342 112,813,255
모비릭스 (348030) 4,270 -195 -4.37 4,500 4,500 4,200 4,779 20,853,825
큐라티스 (348080) 920 -46 -4.76 955 965 912 393,128 363,727,187
고바이오랩 (348150) 4,980 -270 -5.14 5,250 5,370 4,970 68,024 343,030,735
넥스틴 (348210) 45,850 -1600 -3.37 47,400 47,400 45,700 28,735 1,323,245,975
뉴로메카 (348340) 21,800 -1050 -4.6 22,650 22,650 21,700 33,732 740,672,825
위드텍 (348350) 9,210 -530 -5.44 9,740 9,740 9,150 63,214 587,979,990
엔켐 (348370) 64,300 -2800 -4.17 65,300 66,700 63,200 263,030 17,079,382,000
넥사다이내믹스 (351320) 1,922 -18 -.93 1,940 2,005 1,840 70,079 133,530,571
이삭엔지니어링 (351330) 6,390 -270 -4.05 6,680 6,680 6,380 31,786 205,676,035
차이커뮤니케이션 (351870) 6,420 -530 -7.63 6,830 6,850 6,420 36,542 243,875,020
스톰테크 (352090) 3,875 -35 -.9 3,920 3,945 3,815 132,382 510,770,305
씨앤씨인터내셔널 (352480) 41,450 -2850 -6.43 43,750 44,500 41,450 133,345 5,691,011,675
씨앤투스 (352700) 2,745 -5 -.18 2,810 2,810 2,680 14,978 40,725,890
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,305 -50 -1.15 4,375 4,375 4,280 16,385 70,668,975
인바이오 (352940) 2,365 -70 -2.87 2,485 2,520 2,300 15,542 37,114,177
휴럼 (353190) 709 -12 -1.66 721 721 701 60,951 43,052,960
오토앤 (353590) 3,330 -60 -1.77 3,390 3,395 3,325 24,858 83,396,246
이지바이오 (353810) 5,250 -390 -6.91 5,680 5,790 5,220 1,082,769 5,864,729,130
엔젠바이오 (354200) 1,756 -89 -4.82 1,850 1,850 1,755 133,828 238,123,383
알멕 (354320) 22,950 -1100 -4.57 23,800 23,950 22,850 18,558 428,887,400
코스텍시스 (355150) 10,460 -520 -4.74 10,980 10,990 10,300 87,414 920,571,035
크라우드웍스 (355390) 8,670 280 3.34 8,390 9,890 8,170 1,241,021 11,363,450,995
에이텀 (355690) 6,620 -130 -1.93 6,590 7,070 6,260 224,923 1,500,671,880
엑스게이트 (356680) 7,270 -260 -3.45 7,390 7,390 7,160 113,803 826,643,415
티엘비 (356860) 25,750 -1500 -5.5 26,550 26,750 25,550 244,163 6,344,152,825
싸이버원 (356890) 3,115 -125 -3.86 3,200 3,280 3,105 77,207 242,507,335
에이치피오 (357230) 2,435 -50 -2.01 2,500 2,500 2,430 19,196 47,062,600
석경에이티 (357550) 53,700 -900 -1.65 54,400 54,400 51,000 11,761 623,834,900
아모센스 (357580) 6,700 -330 -4.69 7,100 7,100 6,560 139,745 934,808,105
솔브레인 (357780) 220,000 -17500 -7.37 229,000 235,500 218,000 92,600 20,668,911,000
SKAI (357880) 2,320 35 1.53 2,280 2,460 2,240 1,627,497 3,843,131,225
지아이이노베이션 (358570) 17,650 -1170 -6.22 18,260 18,370 17,510 523,951 9,317,420,145
씨엔알리서치 (359090) 1,024 -14 -1.35 1,038 1,059 1,014 261,639 270,284,000
탑머티리얼 (360070) 23,800 -1350 -5.37 25,050 25,050 23,800 59,372 1,437,784,950
코셈 (360350) 8,960 -320 -3.45 9,190 9,230 8,830 29,805 267,294,640
제노코 (361390) 16,720 -700 -4.02 17,620 17,620 16,500 24,576 415,983,560
알비더블유 (361570) 2,100 -25 -1.18 2,130 2,155 2,065 39,160 81,913,131
삼영에스앤씨 (361670) 4,215 -5 -.12 4,250 4,290 4,150 6,469 27,114,960
청담글로벌 (362320) 9,190 520 6 9,410 10,170 8,930 5,061,301 48,952,674,860
드림인사이트 (362990) 2,090 -40 -1.88 2,130 2,165 2,090 39,408 83,081,282
진시스템 (363250) 5,460 -430 -7.3 6,000 6,000 5,460 57,247 320,132,770
모비데이즈 (363260) 1,600 -83 -4.93 1,660 1,691 1,599 355,671 578,471,584
에이아이코리아 (364950) 7,890 -210 -2.59 8,090 8,130 7,790 105,355 830,454,200
큐라클 (365270) 4,400 -280 -5.98 4,580 4,665 4,400 99,659 445,186,224
에스와이스틸텍 (365330) 4,120 -200 -4.63 4,260 4,270 4,110 176,918 735,845,137
성일하이텍 (365340) 36,300 -1700 -4.47 37,700 38,800 36,200 30,140 1,107,103,875
하이딥 (365590) 500 -12 -2.34 511 512 498 158,326 79,574,548
브이씨 (365900) 3,500 -60 -1.69 3,495 3,545 3,460 23,783 83,086,940
공구우먼 (366030) 4,060 -220 -5.14 4,180 4,275 3,940 93,156 381,753,905
플래티어 (367000) 4,405 -50 -1.12 4,455 4,455 4,200 6,865 29,497,805
아이씨에이치 (368600) 2,650 -40 -1.49 2,655 2,770 2,615 16,430 43,178,290
파이버프로 (368770) 6,020 -230 -3.68 6,250 6,250 5,960 105,295 639,071,115
오에스피 (368970) 2,565 -175 -6.39 2,760 2,760 2,490 80,872 210,785,493
블리츠웨이엔터테인먼트 (369370) 1,427 19 1.35 1,445 1,445 1,391 3,895 5,519,200
퓨런티어 (370090) 13,720 -860 -5.9 14,430 14,500 13,500 65,725 915,697,475
풍원정밀 (371950) 11,130 -320 -2.79 11,320 11,450 11,010 21,606 240,542,560
윤성에프앤씨 (372170) 30,250 -1700 -5.32 31,550 31,600 30,200 33,332 1,022,913,550
큐로셀 (372320) 34,300 -200 -.58 34,000 36,100 33,300 100,058 3,494,428,600
아이티아이즈 (372800) 6,400 -310 -4.62 6,710 6,710 6,200 25,833 166,442,540
엑셀세라퓨틱스 (373110) 3,140 -105 -3.24 3,210 3,255 3,130 62,505 197,039,600
데이원컴퍼니 (373160) 5,910 -140 -2.31 5,960 6,110 5,830 29,932 179,526,115
엠아이큐브솔루션 (373170) 7,820 -400 -4.87 8,200 8,200 7,820 11,097 88,494,100
엑스플러스 (373200) 634 9 1.44 615 639 606 635,520 395,933,854
피코그램 (376180) 3,140 -210 -6.27 3,365 3,370 3,110 348,476 1,115,035,069
에이치이엠파마 (376270) 18,180 -320 -1.73 19,280 19,280 18,000 20,969 384,199,620
씨유테크 (376290) 3,335 -15 -.45 3,350 3,350 3,280 9,969 33,016,203
디어유 (376300) 46,250 -3100 -6.28 48,950 49,000 45,900 260,940 12,197,571,125
로킷헬스케어 (376900) 15,920 460 2.98 15,210 16,150 14,550 534,011 8,259,437,990
노을 (376930) 1,860 -58 -3.02 1,919 1,919 1,841 256,227 477,552,690
원티드랩 (376980) 4,285 -175 -3.92 4,430 4,460 4,230 82,486 354,071,217
비트맥스 (377030) 4,360 -70 -1.58 4,420 4,495 4,235 501,412 2,177,659,900
프롬바이오 (377220) 1,853 -78 -4.04 1,912 1,921 1,852 236,369 444,484,610
이지트로닉스 (377330) 4,330 -165 -3.67 4,490 4,510 4,275 28,724 125,170,685
리파인 (377450) 16,380 -1090 -6.24 17,480 17,480 16,200 189,446 3,148,250,945
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 20,600 -1100 -5.07 21,450 21,450 20,300 86,576 1,787,735,425
필에너지 (378340) 12,920 -750 -5.49 13,460 13,500 12,870 119,533 1,560,093,215
샤페론 (378800) 2,540 -100 -3.79 2,640 2,640 2,520 485,843 1,246,435,869
옵티코어 (380540) 1,739 -51 -2.85 1,760 1,792 1,731 78,907 138,439,572
뉴로핏 (380550) 14,480 -1390 -8.76 15,570 15,700 14,060 1,706,922 25,170,636,695
제닉스 (381620) 7,010 -390 -5.27 7,350 7,360 7,000 70,824 502,624,000
온코크로스 (382150) 9,050 -560 -5.83 9,410 9,490 9,030 93,873 864,160,750
지아이텍 (382480) 2,050 -50 -2.38 2,100 2,100 2,035 109,380 224,409,705
지앤비에스 에코 (382800) 3,390 -210 -5.83 3,600 3,600 3,380 178,810 612,427,435
원준 (382840) 9,360 -470 -4.78 9,750 9,760 9,340 44,514 421,268,890
범한퓨얼셀 (382900) 17,460 -350 -1.97 18,090 18,090 17,450 43,341 763,640,085
에코프로에이치엔 (383310) 25,300 -1150 -4.35 25,800 26,200 25,250 66,755 1,708,711,700
디티앤씨알오 (383930) 3,290 -185 -5.32 3,470 3,470 3,270 131,244 438,704,621
코어라인소프트 (384470) 4,975 -195 -3.77 5,120 5,150 4,940 233,575 1,167,192,975
파인메딕스 (387570) 7,420 -180 -2.37 7,600 7,680 7,390 41,537 309,169,050
지투파워 (388050) 8,910 -370 -3.99 9,200 9,200 8,850 138,069 1,237,518,470
지에프씨생명과학 (388610) 14,290 -1080 -7.03 15,370 15,370 14,170 205,888 2,963,985,510
유일로보틱스 (388720) 66,100 -4400 -6.24 70,200 70,200 65,800 101,309 6,797,285,150
라이콤 (388790) 2,295 -90 -3.77 2,385 2,385 2,275 164,003 377,972,705
파로스아이바이오 (388870) 5,600 -260 -4.44 5,860 5,860 5,600 89,241 508,397,440
자람테크놀로지 (389020) 39,250 -1650 -4.03 40,650 40,950 38,800 36,609 1,448,384,300
지니너스 (389030) 1,680 -110 -6.15 1,789 1,789 1,630 461,537 773,975,797
포바이포 (389140) 16,630 580 3.61 16,330 17,410 15,750 1,323,328 21,968,974,645
대명에너지 (389260) 25,400 -650 -2.5 26,150 26,200 25,000 43,043 1,092,286,625
인벤티지랩 (389470) 28,800 -1900 -6.19 29,700 30,000 28,550 141,186 4,092,906,375
에스비비테크 (389500) 20,050 -1350 -6.31 21,200 21,350 19,950 40,035 814,124,145
넥스트바이오메디컬 (389650) 52,100 -4000 -7.13 55,000 55,000 51,000 163,234 8,544,921,850
유디엠텍 (389680) 581 -13 -2.19 596 596 578 400,512 234,148,159
코닉오토메이션 (391710) 1,521 -43 -2.75 1,564 1,577 1,516 80,938 124,982,051
토마토시스템 (393210) 6,700 90 1.36 6,620 7,200 6,600 1,980,038 13,719,033,630
더블유씨피 (393890) 7,120 -330 -4.43 7,360 7,450 7,060 288,728 2,072,686,010
대진첨단소재 (393970) 8,810 -430 -4.65 9,070 9,120 8,800 189,513 1,690,882,085
오픈엣지테크놀로지 (394280) 12,240 -720 -5.56 12,560 12,680 12,180 117,680 1,451,742,550
쓰리빌리언 (394800) 6,570 -200 -2.95 6,770 6,770 6,530 267,624 1,773,207,120
넥스트칩 (396270) 4,730 -45 -.94 4,640 4,800 4,495 119,560 545,721,699
세아메카닉스 (396300) 3,735 -135 -3.49 3,830 3,840 3,685 1,267,361 4,745,605,749
워트 (396470) 8,060 -470 -5.51 8,310 8,360 7,950 221,558 1,797,241,510
에이프릴바이오 (397030) 19,400 -1750 -8.27 20,700 20,700 19,310 412,059 8,164,287,105
에스지헬스케어 (398120) 3,130 -65 -2.03 3,165 3,215 3,090 12,635 39,394,804
가온칩스 (399720) 44,500 -2850 -6.02 46,400 47,150 44,250 120,756 5,475,668,875
코난테크놀로지 (402030) 36,150 1050 2.99 33,950 38,500 32,550 335,805 11,905,634,325
그린리소스 (402490) 13,750 -190 -1.36 13,920 13,940 13,370 37,318 507,313,190
우듬지팜 (403490) 1,710 -62 -3.5 1,760 1,761 1,700 374,985 646,129,938
HPSP (403870) 24,800 -2050 -7.64 26,200 26,300 24,750 615,720 15,479,567,100
플라즈맵 (405000) 7,730 230 3.07 7,500 8,180 7,500 6,015 47,039,650
큐알티 (405100) 12,580 -660 -4.98 13,240 13,240 12,410 42,755 538,272,420
나라셀라 (405920) 2,750 -105 -3.68 2,850 2,875 2,605 71,963 196,202,985
뷰티스킨 (406820) 11,540 -550 -4.55 12,090 12,110 11,470 5,316 62,079,320
꿈비 (407400) 6,690 -180 -2.62 6,800 6,850 6,670 85,092 573,006,610
스튜디오미르 (408900) 3,950 -265 -6.29 4,195 4,195 3,910 868,801 3,457,191,476
메쎄이상 (408920) 2,585 -55 -2.08 2,620 2,670 2,560 86,921 225,239,420
샌즈랩 (411080) 8,470 -430 -4.83 8,710 8,760 8,410 151,848 1,293,298,095
레이저쎌 (412350) 3,160 -105 -3.22 3,265 3,310 3,060 36,380 116,486,243
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 6,800 -450 -6.21 7,230 7,230 6,790 186,617 1,291,785,160
씨피시스템 (413630) 1,547 -18 -1.15 1,563 1,606 1,502 622,718 973,353,059
비아이매트릭스 (413640) 14,520 -480 -3.2 14,860 15,180 14,250 70,330 1,022,153,555
스튜디오삼익 (415380) 8,430 -320 -3.66 8,620 8,850 8,370 22,052 188,142,150
신성에스티 (416180) 39,950 -3350 -7.74 42,800 42,850 39,950 241,316 9,915,703,100
나노팀 (417010) 5,050 -300 -5.61 5,400 5,400 5,030 60,613 310,517,015
핑거스토리 (417180) 2,340 -165 -6.59 2,500 2,530 2,325 348,174 821,647,019
LS머트리얼즈 (417200) 10,280 -460 -4.28 10,700 10,700 10,270 227,678 2,363,915,475
제이아이테크 (417500) 3,200 -210 -6.16 3,380 3,410 3,200 61,705 201,764,452
트루엔 (417790) 9,160 -170 -1.82 9,330 9,330 9,060 32,650 298,039,050
저스템 (417840) 10,390 -750 -6.73 11,070 11,070 10,390 103,381 1,101,407,425
오브젠 (417860) 16,680 -1130 -6.34 17,810 17,910 16,570 47,367 799,886,310
모델솔루션 (417970) 10,680 -370 -3.35 11,050 11,250 10,650 10,508 113,044,590
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 5,600 0 0 5,550 5,860 5,470 445,094 2,494,841,030
KT밀리의서재 (418470) 15,220 -570 -3.61 15,790 15,900 15,100 41,108 629,745,995
제이오 (418550) 8,320 -490 -5.56 8,760 8,770 8,300 139,683 1,175,929,710
E8 (418620) 3,865 -250 -6.08 4,100 4,100 3,830 113,710 444,094,885
삼기에너지솔루션즈 (419050) 2,020 -160 -7.34 2,175 2,180 2,010 2,923,343 6,084,288,476
엔젯 (419080) 5,910 -290 -4.68 6,200 6,200 5,870 111,592 665,206,925
산돌 (419120) 16,440 -1760 -9.67 18,150 19,950 16,230 858,159 15,589,692,945
SAMG엔터 (419530) 73,600 -4400 -5.64 76,600 77,400 71,500 150,540 11,079,724,500
비스토스 (419540) 1,395 -23 -1.62 1,419 1,419 1,350 221,087 301,046,392
제이투케이바이오 (420570) 9,570 -380 -3.82 9,920 9,920 9,390 57,546 550,882,290
기가비스 (420770) 27,450 -1150 -4.02 28,200 28,400 26,950 51,545 1,424,013,650
벨로크 (424760) 848 -3 -.35 855 888 844 117,374 100,416,014
이뮨온시아 (424870) 5,350 -320 -5.64 5,580 5,670 5,330 536,207 2,905,761,605
스마트레이더시스템 (424960) 7,580 -310 -3.93 7,870 7,920 7,560 74,820 571,854,170
마이크로투나노 (424980) 8,140 -270 -3.21 8,410 8,410 7,900 32,972 265,050,715
티이엠씨 (425040) 6,580 -520 -7.32 7,020 7,090 6,570 123,445 829,729,620
티에프이 (425420) 31,900 -1100 -3.33 32,300 32,750 31,300 71,438 2,283,991,875
시지트로닉스 (429270) 5,770 -250 -4.15 5,980 6,010 5,700 30,516 176,918,610
신영스팩8호 (430220) 2,255 0 0 0 0 0 0 0
한싹 (430690) 4,830 -220 -4.36 5,040 5,050 4,800 92,717 451,478,108
케이쓰리아이 (431190) 4,515 -230 -4.85 4,710 4,800 4,495 73,135 333,121,867
와이랩 (432430) 5,040 -250 -4.73 5,290 5,290 5,010 59,760 303,966,665
케이엔에스 (432470) 10,280 -470 -4.37 10,750 10,750 10,270 16,087 166,941,800
퀄리타스반도체 (432720) 13,700 -910 -6.23 14,160 14,380 13,700 125,618 1,747,062,460
엠에프씨 (432980) 3,910 -20 -.51 3,950 3,995 3,820 22,154 85,811,705
모니터랩 (434480) 3,875 -250 -6.06 4,080 4,115 3,835 127,300 499,152,024
에르코스 (435570) 14,920 -940 -5.93 15,680 15,750 14,920 43,099 650,771,510
삼현 (437730) 11,470 -610 -5.05 12,030 12,070 11,400 207,688 2,422,146,795
버넥트 (438700) 4,360 -80 -1.8 4,405 4,480 4,295 47,514 206,702,365
마녀공장 (439090) 17,150 -730 -4.08 17,750 17,790 16,980 93,516 1,613,512,290
블루엠텍 (439580) 4,425 -325 -6.84 4,650 4,700 4,415 994,855 4,504,828,077
파두 (440110) 11,560 -510 -4.23 12,020 12,070 11,540 112,731 1,315,946,005
HB인베스트먼트 (440290) 2,110 -70 -3.21 2,180 2,180 2,100 135,168 286,166,750
오픈놀 (440320) 5,010 -250 -4.75 5,260 5,260 4,990 66,646 336,712,740
파인엠텍 (441270) 10,880 -520 -4.56 11,210 11,350 10,090 2,311,396 24,629,342,320
IBKS제21호스팩 (442770) 2,200 -20 -.9 2,195 2,205 2,155 56,786 123,168,000
미래에셋드림스팩1호 (442900) 10,350 0 0 10,340 10,360 10,340 9,502 98,336,725
레뷰코퍼레이션 (443250) 12,060 -330 -2.66 12,400 12,400 11,680 37,438 449,224,870
에스피소프트 (443670) 6,350 -270 -4.08 6,580 6,610 6,290 90,980 581,783,515
심플랫폼 (444530) 10,800 -520 -4.59 11,320 11,320 10,580 129,677 1,397,234,635
유안타제11호스팩 (444920) 2,035 -5 -.25 2,040 2,045 2,035 42,634 86,791,065
에이직랜드 (445090) 29,800 -1350 -4.33 31,450 31,450 29,800 49,072 1,483,741,000
퓨릿 (445180) 6,110 -410 -6.29 6,390 6,450 6,070 44,668 276,621,645
큐리옥스바이오시스템즈 (445680) 37,650 -850 -2.21 37,850 38,050 36,600 96,957 3,622,837,025
유안타제12호스팩 (446150) 2,305 0 0 0 0 0 0 0
미래에셋비전스팩2호 (446190) 2,740 -55 -1.97 2,765 2,765 2,735 16,984 46,632,090
메가터치 (446540) 4,055 -170 -4.02 4,195 4,195 4,050 168,717 690,598,809
하나26호스팩 (446750) 2,095 -5 -.24 2,090 2,095 2,090 22,045 46,074,275
키움제8호스팩 (446840) 2,165 15 .7 2,150 2,245 2,140 64,116 138,350,180
에코아이 (448280) 13,930 -1060 -7.07 14,950 14,950 13,850 108,999 1,540,876,785
하나27호스팩 (448370) 2,095 0 0 2,095 2,095 2,095 33 69,135
코츠테크놀로지 (448710) 22,700 -1800 -7.35 24,250 24,250 22,500 121,400 2,789,988,825
삼성스팩8호 (448740) 10,460 10 .1 10,450 10,465 10,450 12,219 127,768,365
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 12,200 -530 -4.16 12,670 12,670 12,190 81,972 1,005,251,820
유안타제13호스팩 (449020) 2,095 5 .24 2,090 2,100 2,090 43,017 90,121,080
하이제8호스팩 (450050) 2,070 0 0 2,070 2,070 2,065 5,152 10,663,140
하스 (450330) 7,370 -220 -2.9 7,510 7,570 7,320 29,828 220,976,310
인스웨이브 (450520) 3,800 -120 -3.06 3,980 3,980 3,710 103,240 390,752,040
유안타제14호스팩 (450940) 2,075 0 0 2,075 2,075 2,075 28 58,100
아스테라시스 (450950) 10,170 -460 -4.33 10,540 10,550 9,880 357,088 3,589,171,855
아이엠티 (451220) 9,660 -330 -3.3 10,000 10,000 9,600 73,349 711,333,845
삐아 (451250) 10,600 -590 -5.27 11,220 11,220 10,600 74,846 806,935,575
엔에이치스팩29호 (451700) 2,065 0 0 2,062 2,065 2,060 6,960 14,350,765
컨텍 (451760) 8,880 -10 -.11 9,090 9,170 8,700 70,688 629,800,170
제이엔비 (452160) 7,920 -480 -5.71 8,040 8,730 7,910 1,396,652 11,705,875,305
한빛레이저 (452190) 4,440 -210 -4.52 4,600 4,675 4,440 118,918 533,826,750
민테크 (452200) 3,535 -145 -3.94 3,655 3,680 3,440 86,674 305,848,915
한선엔지니어링 (452280) 6,840 -410 -5.66 7,220 7,250 6,840 134,353 946,231,970
캡스톤파트너스 (452300) 3,050 -180 -5.57 3,260 3,260 3,030 154,637 475,441,800
이닉스 (452400) 12,640 820 6.94 11,810 13,820 11,360 2,641,361 34,496,300,925
사피엔반도체 (452430) 26,500 -1100 -3.99 27,400 28,000 25,450 103,309 2,727,462,100
피아이이 (452450) 8,300 -480 -5.47 8,500 8,690 8,160 290,962 2,420,070,240
상상인제4호스팩 (452670) 2,040 5 .25 2,035 2,040 2,035 748 1,522,320
신한제11호스팩 (452980) 2,035 5 .25 2,030 2,035 2,030 30,711 62,370,742
그리드위즈 (453450) 20,450 0 0 21,100 21,350 20,350 84,895 1,762,351,400
에이에스텍 (453860) 15,950 -700 -4.2 16,640 16,640 15,950 25,243 407,168,270
하나29호스팩 (454640) 2,075 0 0 2,070 2,075 2,070 789 1,633,400
하나28호스팩 (454750) 2,390 10 .42 2,380 2,410 2,365 12,197 29,028,710
케이지에이 (455180) 5,150 -170 -3.2 5,320 5,350 5,110 260,838 1,351,742,080
KB제25호스팩 (455250) 2,130 5 .24 2,105 2,135 2,105 1,262 2,682,115
한화플러스제4호스팩 (455310) 2,045 -5 -.24 2,045 2,045 2,045 1,122 2,294,490
엔젤로보틱스 (455900) 22,050 -900 -3.92 22,650 22,750 21,800 71,631 1,581,967,550
에스케이증권제9호스팩 (455910) 2,075 5 .24 2,065 2,075 2,065 37 76,665
아이씨티케이 (456010) 11,810 -720 -5.75 12,320 12,320 11,580 161,466 1,926,881,105
이엔셀 (456070) 11,420 -370 -3.14 11,740 11,770 11,410 66,518 766,881,485
교보14호스팩 (456490) 2,165 0 0 2,150 2,165 2,150 68 146,820
한켐 (457370) 8,220 -320 -3.75 8,400 8,490 8,200 55,324 460,091,665
우진엔텍 (457550) 25,900 -1050 -3.9 26,600 26,600 25,200 123,362 3,166,855,725
벡트 (457600) 2,915 -150 -4.89 3,040 3,065 2,915 77,762 230,740,745
대신밸런스제16호스팩 (457630) 2,150 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,095 5 .24 2,075 2,095 2,075 68 141,880
한국제12호스팩 (458610) 2,165 5 .23 2,165 2,165 2,160 22 47,620
성우 (458650) 13,150 -860 -6.14 13,930 13,930 13,100 198,962 2,656,088,250
씨어스테크놀로지 (458870) 32,450 -600 -1.82 33,400 33,400 32,200 117,460 3,850,057,400
위츠 (459100) 6,800 -320 -4.49 7,000 7,060 6,800 101,982 703,670,320
나우로보틱스 (459510) 17,500 -560 -3.1 17,770 17,770 16,950 141,483 2,440,739,510
아이빔테크놀로지 (460470) 3,255 -145 -4.26 3,380 3,410 3,230 90,664 298,445,496
에스엠씨지 (460870) 7,320 -360 -4.69 7,540 7,880 7,220 212,410 1,561,244,020
현대힘스 (460930) 20,250 -100 -.49 20,850 20,950 19,810 696,713 14,165,221,360
피앤에스로보틱스 (460940) 12,150 -740 -5.74 12,870 12,870 12,110 65,884 816,545,640
아이엠비디엑스 (461030) 7,450 -520 -6.52 7,970 7,970 7,180 69,326 523,043,060
아이스크림미디어 (461300) 20,500 -1000 -4.65 21,400 21,400 20,300 36,525 753,546,050
에이치엠씨제6호스팩 (462020) 2,040 0 0 2,035 2,040 2,035 1,574 3,203,240
뉴키즈온 (462310) 8,490 -740 -8.02 9,210 9,210 8,400 231,801 2,016,596,700
이노스페이스 (462350) 16,330 -310 -1.86 17,500 17,500 16,270 34,722 573,907,510
라메디텍 (462510) 6,490 -310 -4.56 6,880 6,880 6,490 48,904 323,853,590
더즌 (462860) 5,120 -620 -10.8 5,590 5,600 5,120 3,347,747 17,757,133,240
아이지넷 (462980) 2,660 -140 -5 2,805 2,805 2,640 198,208 535,281,119
뉴엔AI (463020) 29,250 -2050 -6.55 31,300 31,300 29,100 202,404 5,993,256,400
모티브링크 (463480) 10,070 40 .4 10,260 10,490 10,000 276,193 2,826,492,270
에스오에스랩 (464080) 10,990 560 5.37 10,300 12,190 9,910 969,900 10,742,730,725
티디에스팜 (464280) 10,620 -340 -3.1 10,880 10,890 10,480 31,628 335,683,990
한국제13호스팩 (464440) 2,105 -25 -1.17 2,110 2,125 2,105 20,795 43,843,720
아이언디바이스 (464500) 3,100 -125 -3.88 3,255 3,255 3,050 138,137 429,075,231
닷밀 (464580) 2,565 -85 -3.21 2,630 2,675 2,560 167,049 435,851,955
KB제27호스팩 (464680) 2,025 0 0 2,020 2,027 2,020 19,143 38,756,620
교보15호스팩 (465320) 2,200 10 .46 2,195 2,200 2,180 14,638 31,955,495
인스피언 (465480) 6,160 -140 -2.22 6,300 6,300 6,050 81,380 498,693,590
클로봇 (466100) 18,430 -420 -2.23 18,680 18,730 17,610 408,517 7,405,168,840
사이냅소프트 (466410) 14,190 -250 -1.73 14,440 14,440 13,800 84,542 1,185,013,615
엔에이치스팩30호 (466910) 2,035 0 0 2,035 2,035 2,025 16,410 33,313,875
IBKS제23호스팩 (467930) 2,200 5 .23 2,180 2,200 2,175 3,242 7,095,950
프로티나 (468530) 13,800 -1450 -9.51 14,980 15,270 13,800 742,013 10,609,291,135
유진스팩10호 (468760) 2,130 0 0 2,125 2,130 2,120 41 87,235
IBKS제24호스팩 (469480) 2,150 -5 -.23 2,130 2,155 2,130 5,481 11,700,500
아이비젼웍스 (469750) 1,002 -33 -3.19 1,034 1,034 975 431,819 428,313,072
하나30호스팩 (469880) 2,070 0 0 2,075 2,075 2,035 424 868,390
하나31호스팩 (469900) 2,040 10 .49 2,030 2,040 2,030 101 205,300
대신밸런스제17호스팩 (471050) 2,155 5 .23 2,165 2,165 2,140 6,377 13,756,170
셀로맥스사이언스 (471820) 5,970 -640 -9.68 6,540 6,780 5,970 496,729 3,207,049,965
신영스팩10호 (472220) 2,180 10 .46 2,155 2,180 2,155 2,700 5,857,710
에스케이증권제11호스팩 (472230) 2,030 0 0 2,030 2,030 2,015 44 89,290
폰드그룹 (472850) 9,880 -940 -8.69 10,520 10,760 9,880 267,214 2,685,377,020
에스케이증권제12호스팩 (473000) 2,040 0 0 2,030 2,040 2,030 40 81,475
유안타제15호스팩 (473050) 2,015 0 0 2,010 2,015 2,010 2,150 4,321,652
비엔케이제2호스팩 (473370) 2,020 5 .25 2,020 2,020 2,010 3,196 6,455,850
에스케이증권제13호스팩 (473950) 2,045 0 0 2,040 2,045 2,030 5,041 10,253,910
노머스 (473980) 27,800 -2500 -8.25 29,500 29,500 27,500 272,916 7,660,582,525
루미르 (474170) 7,570 330 4.56 7,930 8,500 7,500 3,049,527 24,718,069,615
유안타제16호스팩 (474490) 2,015 10 .5 2,015 2,015 2,005 31 62,445
RF시스템즈 (474610) 4,160 -260 -5.88 4,380 4,410 4,140 393,080 1,656,639,710
링크솔루션 (474650) 21,150 -1400 -6.21 22,150 22,300 21,000 81,978 1,759,466,525
신한제12호스팩 (474660) 2,085 -5 -.24 2,075 2,090 2,065 5,829 12,038,285
신한제13호스팩 (474930) 2,140 -20 -.93 2,110 2,160 2,105 359 760,985
엔알비 (475230) 14,350 20 .14 14,270 15,320 14,230 1,178,900 17,419,283,910
하나32호스팩 (475240) 2,130 -5 -.23 2,125 2,130 2,100 77 163,360
하나33호스팩 (475250) 2,120 -5 -.24 2,120 2,120 2,120 139 294,680
씨메스 (475400) 20,300 -950 -4.47 21,000 21,000 20,050 78,924 1,601,730,225
키스트론 (475430) 5,290 -390 -6.87 5,630 5,630 5,290 139,419 755,825,265
미트박스 (475460) 11,380 -1280 -10.11 12,400 13,020 11,310 1,066,959 12,781,935,270
에이럭스 (475580) 10,830 -530 -4.67 11,280 11,400 10,770 117,004 1,287,407,530
에스켐 (475660) 4,815 -245 -4.84 5,050 5,060 4,750 74,040 357,908,505
오름테라퓨틱 (475830) 20,750 -950 -4.38 20,900 21,250 20,500 146,099 3,048,202,425
토모큐브 (475960) 22,850 -1600 -6.54 24,050 24,100 22,800 160,015 3,692,620,375
오가노이드사이언스 (476040) 29,850 -1550 -4.94 30,650 30,850 29,550 86,116 2,588,261,400
온코닉테라퓨틱스 (476060) 23,700 -2300 -8.85 25,250 25,250 23,600 208,369 5,039,021,125
M83 (476080) 11,960 -820 -6.42 12,660 12,780 11,680 93,341 1,129,594,935
에이치엠씨제7호스팩 (477340) 1,999 1 .05 1,999 2,000 1,996 8,465 16,918,909
미래에셋비전스팩4호 (477380) 2,040 -10 -.49 2,045 2,045 2,035 6,117 12,465,975
미래에셋비전스팩5호 (477470) 2,105 15 .72 2,080 2,105 2,075 2,547 5,287,800
DB금융스팩12호 (477760) 2,090 5 .24 2,075 2,090 2,075 3,205 6,653,795
이베스트스팩6호 (478110) 2,010 0 0 2,005 2,010 2,000 11,132 22,315,245
KB제29호스팩 (478390) 2,070 -20 -.96 2,060 2,085 2,060 3,115 6,430,344
미래에셋비전스팩6호 (478440) 2,040 -10 -.49 2,030 2,045 2,030 13,106 26,606,260
블랙야크아이앤씨 (478560) 3,715 -125 -3.26 3,840 3,870 3,620 137,897 508,397,975
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,070 -10 -.48 2,065 2,080 2,065 48 99,365
위너스 (479960) 12,970 -530 -3.93 13,600 13,600 12,930 24,324 317,887,015
에이유브랜즈 (481070) 21,900 -1150 -4.99 22,650 22,700 21,300 77,800 1,701,052,650
엔에이치스팩31호 (481890) 2,035 0 0 2,030 2,035 2,030 3,462 7,031,844
교보16호스팩 (482520) 2,035 0 0 2,035 2,035 2,035 442 899,470
삼양엔씨켐 (482630) 17,480 -1070 -5.77 18,250 18,250 17,250 92,359 1,635,374,225
미래에셋비전스팩7호 (482680) 2,005 -5 -.25 2,005 2,005 2,000 9,372 18,783,935
대신밸런스제19호스팩 (482690) 2,105 -5 -.24 2,105 2,105 2,095 4,266 8,949,145
도우인시스 (484120) 30,500 -2550 -7.72 32,600 32,650 30,200 176,166 5,484,238,725
하나34호스팩 (484130) 2,075 0 0 2,065 2,075 2,060 2,154 4,439,550
티엑스알로보틱스 (484810) 12,160 -940 -7.18 13,020 13,120 12,160 90,572 1,129,544,780
KB제30호스팩 (486630) 2,060 0 0 2,050 2,060 2,050 2,230 4,572,299
신한제14호스팩 (487360) 2,025 0 0 2,020 2,025 2,015 10,039 20,276,730
키움제10호스팩 (487720) 2,070 -10 -.48 2,075 2,085 2,055 30,134 62,183,855
신한제15호스팩 (487830) 2,040 0 0 2,037 2,040 2,035 773 1,573,850
유진스팩11호 (488060) 2,030 -5 -.25 2,030 2,030 2,025 2,534 5,133,970
교보17호스팩 (489210) 2,045 5 .25 2,040 2,045 2,035 7,309 14,875,765
바이오비쥬 (489460) 17,330 -970 -5.3 18,420 18,430 17,200 181,134 3,179,387,140
키움제11호스팩 (489480) 2,050 0 0 2,045 2,060 2,030 12,013 24,500,165
엘케이켐 (489500) 17,730 -1090 -5.79 18,780 18,780 17,730 54,082 980,206,050
디비금융제13호스팩 (489730) 2,030 0 0 2,025 2,030 2,020 2,300 4,648,700
KB제31호스팩 (492220) 2,015 5 .25 2,010 2,015 2,005 12,594 25,309,257
유안타제17호스팩 (493790) 2,000 0 0 2,000 2,000 1,998 4,067 8,126,414
신한제16호스팩 (496070) 2,010 -5 -.25 2,010 2,015 2,005 44,769 89,906,930
한화플러스제5호스팩 (498390) 2,000 0 0 2,000 2,000 1,997 1,096 2,190,409
글로벌에스엠 (900070) 463 -13 -2.73 476 477 455 152,563 70,643,256
애머릿지 (900100) 1,112 49 4.61 1,048 1,231 1,048 1,379,456 1,568,576,418
이스트아시아홀딩스 (900110) 80 -1 -1.23 82 84 78 31,134,334 2,504,179,213
씨엑스아이 (900120) 678 -78 -10.32 840 982 665 10,947,861 9,347,003,301
크리스탈신소재 (900250) 853 -26 -2.96 872 878 851 774,285 666,131,369
로스웰 (900260) 1,061 -63 -5.6 1,121 1,121 1,025 287,822 306,867,780
헝셩그룹 (900270) 231 -5 -2.12 234 237 230 2,079,875 484,487,371
GRT (900290) 2,815 -85 -2.93 2,900 2,900 2,800 185,533 524,480,915
오가닉티코스메틱 (900300) 489 -24 -4.68 515 519 480 631,533 312,813,952
컬러레이 (900310) 749 -19 -2.47 754 763 748 27,319 20,516,606
윙입푸드 (900340) 1,141 -29 -2.48 1,160 1,168 1,120 271,566 308,073,884
엑세스바이오 (950130) 5,300 20 .38 5,230 5,570 5,140 563,963 3,006,089,435
잉글우드랩 (950140) 13,600 -950 -6.53 14,370 14,370 13,450 163,421 2,272,050,945
코오롱티슈진 (950160) 37,000 -1300 -3.39 37,500 38,000 36,500 292,410 10,826,483,275
JTC (950170) 6,680 -90 -1.33 6,700 6,820 6,570 214,742 1,429,085,950
고스트스튜디오 (950190) 9,740 -460 -4.51 10,090 10,160 9,730 56,485 557,088,445
소마젠 (950200) 3,650 -105 -2.8 3,755 3,810 3,650 28,987 106,889,110
네오이뮨텍 (950220) 1,129 16 1.44 1,091 1,176 1,066 1,127,197 1,273,546,622

Leave a Comment