KOSDAQ 20250901

KOSDAQ 일별 조회 데이터 [1805] (2025-09-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 184,200 -8200 -4.26 193,300 194,100 183,800 167,796 31,557,811,450
중앙에너비스 (000440) 14,270 -130 -.9 14,410 14,480 14,200 3,210 45,718,690
디비금융제14호스팩 (0004Y0) 2,000 1 .05 1,999 2,000 1,996 32,067 64,101,827
에스엔시스 (0008Z0) 50,700 -1100 -2.12 52,400 52,900 50,100 408,700 21,035,126,750
신라섬유 (001000) 1,993 32 1.63 1,967 2,020 1,953 129,976 257,980,894
제이피아이헬스케어 (0010V0) 15,680 -1040 -6.22 16,710 16,870 15,580 256,816 4,138,618,790
안국약품 (001540) 7,530 -90 -1.18 7,590 7,630 7,500 26,344 199,403,755
무림SP (001810) 1,608 2 .12 1,606 1,625 1,570 39,040 62,417,691
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,730 -10 -.21 4,720 4,805 4,620 43,849 205,797,785
삼일기업공사 (002290) 3,350 25 .75 3,340 3,380 3,320 97,831 327,497,252
한탑 (002680) 727 -16 -2.15 743 745 725 39,262 28,645,432
신신제약 (002800) 5,590 -90 -1.58 5,650 5,830 5,570 62,497 350,473,780
선광 (003100) 19,110 -180 -.93 19,250 19,250 18,980 5,595 106,629,445
대주산업 (003310) 1,689 21 1.26 1,671 1,694 1,663 185,336 310,623,605
하림지주 (003380) 8,420 80 .96 8,330 8,560 8,250 156,877 1,319,233,055
KB제32호스팩 (0037T0) 1,997 -1 -.05 2,000 2,000 1,996 10,498 20,977,108
에이스침대 (003800) 28,600 -700 -2.39 29,300 29,300 28,400 10,156 292,082,125
교보18호스팩 (0041B0) 1,998 -1 -.05 2,000 2,005 1,996 48,985 97,931,599
엘에스스팩1호 (0041J0) 2,000 1 .05 1,999 2,005 1,996 29,488 58,977,227
하나35호스팩 (0041L0) 1,996 2 .1 1,994 1,996 1,990 36,795 73,383,959
삼성스팩10호 (0044K0) 1,984 -2 -.1 1,986 1,987 1,982 151,999 301,569,821
한국가구 (004590) 5,190 190 3.8 5,000 5,200 4,985 74,825 383,002,840
창해에탄올 (004650) 10,020 0 0 10,080 10,090 9,980 14,611 146,597,850
대륙제관 (004780) 3,755 -45 -1.18 3,800 3,835 3,745 12,609 47,628,224
동국산업 (005160) 3,070 -115 -3.61 3,185 3,195 3,060 172,740 540,767,512
동진쎄미켐 (005290) 28,000 -1950 -6.51 29,250 29,300 28,000 736,272 20,901,311,425
푸드웰 (005670) 7,300 180 2.53 7,010 7,360 7,010 222,410 1,610,764,880
대원산업 (005710) 11,680 -270 -2.26 12,080 12,090 11,560 27,230 321,593,210
한일사료 (005860) 3,435 -85 -2.41 3,530 3,530 3,410 161,547 559,711,345
매일홀딩스 (005990) 11,180 -10 -.09 11,190 11,320 11,130 7,127 79,921,320
국영지앤엠 (006050) 1,263 -22 -1.71 1,285 1,289 1,259 175,303 221,927,741
피제이전자 (006140) 5,020 -50 -.99 5,060 5,120 5,000 51,502 259,023,785
동구바이오제약 (006620) 5,000 -70 -1.38 5,070 5,070 4,970 30,591 152,779,745
서부T&D (006730) 9,160 -230 -2.45 9,360 9,500 9,050 311,410 2,860,082,105
보성파워텍 (006910) 3,800 -220 -5.47 3,990 4,120 3,750 4,442,795 17,396,803,855
모헨즈 (006920) 3,015 -20 -.66 3,030 3,090 3,010 28,852 87,690,184
푸른저축은행 (007330) 9,900 -160 -1.59 10,130 10,420 9,850 60,389 607,744,220
진양제약 (007370) 5,720 -80 -1.38 5,790 5,790 5,660 35,470 202,503,920
네이처셀 (007390) 20,600 -450 -2.14 20,900 21,100 20,400 277,530 5,746,865,675
와이엠 (007530) 2,705 -10 -.37 2,785 2,785 2,655 38,752 105,433,050
대원 (007680) 4,465 -125 -2.72 4,590 4,615 4,430 4,649 20,912,930
소노스퀘어 (007720) 832 -8 -.95 850 852 830 80,733 67,902,881
한일화학 (007770) 9,220 -20 -.22 9,240 9,240 9,140 413 3,801,915
에스엠코어 (007820) 4,370 390 9.8 4,150 5,050 3,930 19,332,309 88,888,250,371
원풍물산 (008290) 674 155 29.87 519 674 519 8,729,493 5,774,043,152
원풍 (008370) 4,385 -70 -1.57 4,490 4,490 4,380 39,689 175,484,555
부스타 (008470) 3,960 -20 -.5 3,980 3,980 3,950 17,093 67,611,675
대동기어 (008830) 16,300 -590 -3.49 16,610 16,710 15,550 71,975 1,186,601,735
삼아제약 (009300) 16,920 -150 -.88 16,900 17,060 16,760 5,466 92,049,890
포스코엠텍 (009520) 12,650 -330 -2.54 12,940 12,940 12,610 90,161 1,147,720,720
삼보산업 (009620) 1,745 -80 -4.38 1,839 1,839 1,727 288,995 506,969,692
이렘 (009730) 912 -31 -3.29 933 940 904 949,235 867,289,186
엠에스씨 (009780) 10,290 0 0 10,560 10,620 10,010 531,920 5,477,018,580
대한광통신 (010170) 1,126 -37 -3.18 1,163 1,178 1,105 1,937,031 2,194,434,634
흥국 (010240) 5,060 -70 -1.36 5,180 5,180 5,060 21,324 108,847,415
아이티센엔텍 (010280) 1,006 -37 -3.55 1,043 1,058 1,000 199,012 202,510,095
오리콤 (010470) 6,030 -60 -.99 6,050 6,110 6,030 17,248 104,549,430
경동제약 (011040) 5,770 -60 -1.03 5,820 5,820 5,740 79,268 457,318,765
형지I&C (011080) 770 -20 -2.53 798 798 768 311,277 243,618,353
유니크 (011320) 3,930 -30 -.76 3,955 3,955 3,870 34,591 135,007,185
서한 (011370) 942 -16 -1.67 964 964 935 125,305 118,349,440
세보엠이씨 (011560) 12,120 -40 -.33 12,160 12,160 11,980 15,509 186,863,470
뉴인텍 (012340) 489 -11 -2.2 495 500 486 51,391 25,193,064
원일특강 (012620) 8,350 200 2.45 8,150 8,400 8,150 24,475 202,391,130
리드코프 (012700) 3,980 5 .13 3,990 4,105 3,950 114,703 461,812,524
신일제약 (012790) 6,150 -80 -1.28 6,230 6,230 6,140 30,158 186,119,920
모베이스전자 (012860) 1,388 -14 -1 1,402 1,402 1,382 53,943 74,885,043
하이록코리아 (013030) 33,000 -300 -.9 33,600 33,775 32,800 74,331 2,475,322,175
동원개발 (013120) 2,830 -20 -.7 2,805 2,845 2,795 84,106 236,295,050
아진산업 (013310) 3,680 0 0 3,680 3,740 3,625 457,995 1,679,570,236
THE CUBE& (013720) 1,057 -8 -.75 1,098 1,098 1,038 193,789 205,532,956
스페코 (013810) 2,740 -40 -1.44 2,770 2,775 2,735 67,128 184,432,104
아가방컴퍼니 (013990) 4,890 -160 -3.17 5,010 5,090 4,845 357,428 1,763,409,599
메디앙스 (014100) 1,998 -37 -1.82 2,035 2,050 1,991 19,055 38,204,551
원익큐브 (014190) 1,486 -4 -.27 1,490 1,501 1,478 85,493 127,268,605
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,537 -22 -1.41 1,559 1,560 1,530 117,675 181,604,040
고려제약 (014570) 4,605 -10 -.22 4,635 4,640 4,555 2,328 10,698,366
성광벤드 (014620) 33,500 50 .15 34,250 35,150 33,350 451,270 15,341,247,275
오리엔탈정공 (014940) 7,370 -110 -1.47 7,760 7,790 7,270 2,230,851 16,938,230,645
삼륭물산 (014970) 7,420 -210 -2.75 7,530 7,600 7,360 46,621 346,906,440
코콤 (015710) 4,045 -25 -.61 4,095 4,095 3,995 32,315 130,130,175
성우하이텍 (015750) 6,020 -10 -.17 6,010 6,100 5,960 183,725 1,105,609,020
리더스코스메틱 (016100) 2,465 30 1.23 2,450 2,500 2,410 28,458 70,062,315
SGC E&C (016250) 15,310 -230 -1.48 15,900 15,900 15,250 1,749 27,011,200
큐캐피탈 (016600) 260 -4 -1.52 261 261 258 158,302 41,079,475
디모아 (016670) 7,300 770 11.79 6,850 7,470 6,550 116,918 841,140,830
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,165 -26 -2.18 1,191 1,228 1,161 97,102 114,029,886
신원종합개발 (017000) 2,650 -10 -.38 2,640 2,730 2,615 33,104 87,403,735
인터엠 (017250) 1,142 21 1.87 1,143 1,157 1,123 142,704 162,588,913
삼현철강 (017480) 4,585 -45 -.97 4,580 4,630 4,565 3,408 15,635,675
세명전기 (017510) 10,100 -740 -6.83 10,900 10,900 9,920 1,373,951 14,103,226,465
대림제지 (017650) 7,060 -40 -.56 7,230 7,230 7,000 20,399 143,709,780
한국알콜 (017890) 9,060 -170 -1.84 9,220 9,220 9,040 38,642 352,105,460
유니슨 (018000) 1,047 -18 -1.69 1,074 1,084 1,033 1,108,919 1,161,572,719
진로발효 (018120) 19,110 -360 -1.85 19,570 19,570 19,110 1,633 31,625,150
브이티 (018290) 33,400 -3350 -9.12 36,600 36,700 33,150 1,300,471 44,256,819,200
삼목에스폼 (018310) 18,730 -770 -3.95 19,400 19,470 18,730 22,840 434,423,660
우진비앤지 (018620) 953 -1 -.1 965 965 951 5,206 4,970,213
서울제약 (018680) 3,285 35 1.08 3,270 3,320 3,215 5,582 18,339,418
바른손 (018700) 1,096 -45 -3.94 1,140 1,140 1,094 114,346 126,776,809
베뉴지 (019010) 2,290 -5 -.22 2,340 2,340 2,270 9,735 22,232,060
와이지-원 (019210) 5,360 20 .37 5,340 5,390 5,290 59,147 315,869,080
일지테크 (019540) 4,220 -75 -1.75 4,255 4,270 4,205 45,007 190,240,205
SBI인베스트먼트 (019550) 725 -20 -2.68 740 745 725 472,515 345,470,064
플루토스 (019570) 302 -6 -1.95 308 308 302 134,897 40,961,218
에스유앤피 (019590) 251 -21 -7.72 265 265 231 2,059,685 516,714,552
글로본 (019660) 2,800 40 1.45 2,830 2,830 2,730 21,061 58,254,395
서연탑메탈 (019770) 3,750 -85 -2.22 3,750 3,820 3,735 55,759 210,306,015
에너토크 (019990) 7,300 -180 -2.41 7,340 7,620 7,300 93,903 695,902,235
대신정보통신 (020180) 983 -17 -1.7 1,000 1,000 965 522,602 512,704,603
대동금속 (020400) 6,010 -110 -1.8 6,120 6,120 6,000 2,115 12,746,120
시공테크 (020710) 3,800 -15 -.39 3,815 3,815 3,765 68,865 260,641,110
대호특수강 (021040) 1,259 27 2.19 1,280 1,300 1,207 111,154 140,812,384
대호특수강우 (021045) 2,565 25 .98 2,545 2,565 2,480 7,119 18,133,720
에이티넘인베스트 (021080) 2,425 -20 -.82 2,420 2,435 2,390 120,924 291,144,425
KCC건설 (021320) 4,940 -55 -1.1 5,000 5,010 4,920 15,934 79,010,685
한국큐빅 (021650) 2,315 -25 -1.07 2,325 2,340 2,310 4,468 10,354,435
메이슨캐피탈 (021880) 312 -3 -.95 316 324 308 250,561 78,400,316
티케이지애강 (022220) 852 -3 -.35 850 854 831 95,205 80,112,690
태광 (023160) 26,100 950 3.78 25,400 26,600 25,300 552,795 14,443,110,900
유진기업 (023410) 3,400 -40 -1.16 3,440 3,440 3,370 113,360 385,170,418
제이스코홀딩스 (023440) 1,609 9 .56 1,561 1,630 1,561 142,467 225,166,477
삼보판지 (023600) 9,310 -190 -2 9,400 9,460 9,210 7,488 69,732,560
한국캐피탈 (023760) 775 -3 -.39 778 784 766 306,502 237,590,950
플레이위드 (023770) 3,825 10 .26 3,775 3,900 3,660 38,490 145,081,845
동일스틸럭스 (023790) 1,519 -35 -2.25 1,821 1,860 1,461 16,596,174 27,089,357,988
풍국주정 (023900) 9,390 -80 -.84 9,450 9,540 9,390 17,775 168,304,890
대한약품 (023910) 29,150 -400 -1.35 29,500 29,500 29,000 12,677 369,768,550
흥구석유 (024060) 12,120 -30 -.25 12,150 12,210 12,040 39,956 483,168,250
KB오토시스 (024120) 3,485 -70 -1.97 3,555 3,555 3,480 26,727 93,839,220
한일단조 (024740) 2,100 10 .48 2,090 2,125 2,080 208,050 438,570,015
유성티엔에스 (024800) 2,395 -45 -1.84 2,440 2,460 2,350 44,400 106,818,838
이화전기 (024810) 94 -805 -89.54 107 107 90 56,343,341 5,373,350,752
세원물산 (024830) 10,700 -270 -2.46 10,960 10,970 10,660 6,518 69,864,180
KBI메탈 (024840) 1,708 -52 -2.95 1,746 1,760 1,698 164,742 283,426,596
HLB이노베이션 (024850) 1,514 -49 -3.13 1,553 1,626 1,506 205,334 321,475,499
케이피에프 (024880) 4,980 -50 -.99 5,070 5,070 4,945 86,768 433,850,100
경창산업 (024910) 1,589 -7 -.44 1,585 1,599 1,581 52,617 83,492,225
PN풍년 (024940) 4,305 -75 -1.71 4,370 4,380 4,270 54,165 233,271,174
삼천리자전거 (024950) 4,820 170 3.66 4,680 4,820 4,560 212,919 1,013,472,489
시노펙스 (025320) 6,390 -30 -.47 6,750 6,900 6,370 848,369 5,610,428,775
DH오토웨어 (025440) 805 -5 -.62 802 822 793 39,381 31,788,605
한국선재 (025550) 3,450 5 .15 3,420 3,625 3,415 2,343,049 8,274,578,085
한국정보통신 (025770) 8,690 -50 -.57 8,690 8,770 8,590 11,890 102,982,750
신라에스지 (025870) 5,670 0 0 5,660 5,690 5,550 4,291 24,030,360
케이씨피드 (025880) 2,795 -45 -1.58 2,840 2,845 2,760 58,303 162,623,815
동화기업 (025900) 9,030 -360 -3.83 9,550 9,550 9,010 101,072 928,886,710
동신건설 (025950) 16,540 -160 -.96 17,100 17,100 16,500 11,192 185,911,035
아난티 (025980) 8,950 -330 -3.56 9,000 9,130 8,920 1,125,342 10,143,499,425
제이에스티나 (026040) 3,725 -100 -2.61 3,735 3,785 3,610 493,237 1,821,672,002
특수건설 (026150) 6,670 -40 -.6 6,700 6,740 6,620 31,875 212,653,345
광진실업 (026910) 2,730 -60 -2.15 2,790 2,790 2,730 11,044 30,545,328
서울전자통신 (027040) 224 -3 -1.32 227 232 218 101,462 22,683,800
코리아나 (027050) 2,630 -65 -2.41 2,695 2,730 2,615 234,957 625,286,632
아주IB투자 (027360) 2,125 -65 -2.97 2,180 2,180 2,110 343,699 734,043,822
상보 (027580) 911 -16 -1.73 927 932 911 191,886 176,136,554
팜스토리 (027710) 1,169 -10 -.85 1,180 1,180 1,167 95,461 111,810,188
대성창투 (027830) 1,689 -5 -.3 1,688 1,701 1,658 242,885 406,574,842
휴맥스홀딩스 (028080) 1,883 -36 -1.88 1,998 1,998 1,866 27,472 52,286,021
HLB (028300) 38,700 950 2.52 37,800 40,750 37,700 871,999 34,327,268,975
광무 (029480) 2,545 -15 -.59 2,540 2,595 2,525 134,212 343,316,551
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 24,350 -650 -2.6 24,750 24,800 24,100 96,443 2,353,909,775
원익홀딩스 (030530) 8,990 300 3.45 9,160 9,230 8,730 3,032,500 27,086,378,940
양지사 (030960) 8,460 70 .83 8,440 8,530 8,330 60,902 513,894,440
아이즈비전 (031310) 1,593 -33 -2.03 1,610 1,628 1,593 48,594 78,048,133
에스에이엠티 (031330) 2,875 -45 -1.54 2,890 2,925 2,860 277,583 798,317,635
오스템 (031510) 1,040 -34 -3.17 1,120 1,120 1,040 23,178 25,120,782
디에이치엑스컴퍼니 (031860) 890 205 29.93 707 890 707 367,914 318,748,988
피에스케이홀딩스 (031980) 34,400 100 .29 32,950 34,800 32,800 181,358 6,154,458,050
아즈텍WB (032080) 1,387 40 2.97 1,347 1,470 1,339 65,627 91,271,363
다우데이타 (032190) 16,200 -190 -1.16 16,250 16,670 16,140 66,842 1,099,224,100
삼일 (032280) 1,368 -20 -1.44 1,384 1,385 1,340 125,949 171,693,644
한국파마 (032300) 14,000 -160 -1.13 14,050 14,170 13,920 7,979 111,953,835
케이엠더블유 (032500) 12,000 -450 -3.61 12,400 12,460 11,940 70,087 852,997,295
TJ미디어 (032540) 5,900 -90 -1.5 5,990 6,000 5,900 1,371 8,147,440
피델릭스 (032580) 1,258 26 2.11 1,330 1,390 1,229 16,049,292 21,389,987,856
유비케어 (032620) 3,965 -80 -1.98 4,045 4,065 3,945 229,575 916,470,711
소프트센 (032680) 312 -1 -.32 310 315 300 471,364 144,238,181
소프트센우 (032685) 6,580 -160 -2.37 6,660 6,660 5,520 2,428 15,523,100
삼진 (032750) 3,960 -90 -2.22 4,040 4,045 3,960 36,684 146,592,685
엠젠솔루션 (032790) 910 -30 -3.19 952 959 903 90,546 83,394,119
판타지오 (032800) 495 -4 -.8 499 500 494 239,677 118,912,187
우리기술 (032820) 3,705 -170 -4.39 3,865 3,925 3,680 7,323,300 27,813,778,078
비트컴퓨터 (032850) 5,020 -40 -.79 5,060 5,060 5,010 61,845 311,285,250
더라미 (032860) 1,478 201 15.74 1,277 1,630 1,275 7,037,464 10,615,322,848
원익 (032940) 6,660 -200 -2.92 6,950 6,990 6,640 575,903 3,908,534,645
동일기연 (032960) 11,280 -30 -.27 11,390 11,390 11,250 529 5,971,280
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 821 -18 -2.15 839 839 820 31,592 26,094,703
제룡전기 (033100) 33,750 -850 -2.46 34,200 34,500 33,600 54,580 1,852,415,225
디지틀조선 (033130) 1,507 -6 -.4 1,512 1,520 1,502 61,968 93,622,419
엠케이전자 (033160) 7,960 -150 -1.85 8,730 8,850 7,960 428,381 3,575,486,020
시그네틱스 (033170) 603 -7 -1.15 610 610 599 132,682 79,860,533
모아텍 (033200) 3,130 -130 -3.99 3,365 3,365 3,125 26,060 83,131,185
인성정보 (033230) 2,085 -15 -.71 2,090 2,115 2,055 437,852 915,825,343
코웰패션 (033290) 2,140 -15 -.7 2,150 2,160 2,135 19,016 40,734,665
엠투엔 (033310) 1,880 -33 -1.73 1,913 1,913 1,880 32,190 60,763,205
제이씨현시스템 (033320) 4,760 -65 -1.35 4,805 4,830 4,725 61,685 293,955,119
좋은사람들 (033340) 2,130 -325 -13.24 2,365 2,400 2,090 6,126,386 13,527,455,351
동성화인텍 (033500) 31,900 -250 -.78 32,800 32,800 31,550 283,857 9,099,841,750
파라텍 (033540) 1,346 -19 -1.39 1,360 1,365 1,328 151,805 203,817,185
블루콤 (033560) 3,380 -10 -.29 3,400 3,400 3,290 31,744 106,862,625
네패스 (033640) 11,900 -960 -7.47 12,360 12,480 11,870 147,387 1,784,723,575
피노 (033790) 4,095 35 .86 4,060 4,180 4,035 102,581 419,950,080
티비씨 (033830) 681 -7 -1.02 688 688 676 159,710 108,416,875
해성산업 (034810) 8,270 100 1.22 8,160 8,310 8,100 82,962 682,251,925
해성산업1우 (03481K) 7,660 -40 -.52 7,700 7,750 7,620 2,425 18,575,770
조아제약 (034940) 1,012 -22 -2.13 1,034 1,053 1,012 48,959 50,214,693
한국기업평가 (034950) 98,000 500 .51 97,000 98,000 97,000 1,194 116,333,500
그래디언트 (035080) 14,490 -120 -.82 14,610 14,640 14,410 19,891 288,913,160
프럼파스트 (035200) 3,770 -95 -2.46 3,835 3,900 3,720 98,178 371,650,355
골드앤에스 (035290) 399 5 1.27 392 407 391 319,913 126,832,642
기산텔레콤 (035460) 1,690 -6 -.35 1,696 1,710 1,685 36,894 62,459,499
KG이니시스 (035600) 9,990 -70 -.7 10,050 10,130 9,930 95,393 956,162,475
솔본 (035610) 4,110 -35 -.84 4,145 4,150 4,055 18,952 77,757,454
바른손이앤에이 (035620) 482 -3 -.62 482 486 481 25,697 12,401,134
CJ ENM (035760) 74,200 2800 3.92 74,300 77,000 73,100 173,996 13,035,957,200
이지홀딩스 (035810) 3,770 0 0 3,750 3,810 3,730 195,237 738,251,481
서희건설 (035890) 1,623 0 0 0 0 0 0 0
JYP Ent. (035900) 73,800 1100 1.51 75,300 75,800 73,500 391,253 29,153,806,000
예림당 (036000) 3,220 -170 -5.01 3,425 3,425 3,200 82,740 271,115,625
아비코전자 (036010) 6,070 -220 -3.5 6,220 6,260 6,020 102,100 619,462,780
케이티알파 (036030) 5,120 -110 -2.1 5,190 5,250 5,080 45,361 233,978,040
위지트 (036090) 690 -17 -2.4 698 708 689 243,617 169,289,560
서울평가정보 (036120) 2,195 -90 -3.94 2,260 2,285 2,190 115,657 257,289,216
에이치엠넥스 (036170) 900 -12 -1.32 923 923 885 44,182 39,707,329
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 33,250 50 .15 33,800 33,800 32,800 9,533 315,822,950
유니셈 (036200) 7,420 -360 -4.63 7,570 7,600 7,360 371,173 2,763,077,955
오상헬스케어 (036220) 15,730 -360 -2.24 16,080 16,080 15,540 11,831 185,086,850
대성미생물 (036480) 7,740 -90 -1.15 7,900 7,900 7,710 4,433 34,284,265
SFA반도체 (036540) 3,290 -170 -4.91 3,350 3,350 3,260 553,349 1,827,099,926
KZ정밀 (036560) 14,570 -430 -2.87 14,890 15,000 14,380 11,780 172,339,670
감성코퍼레이션 (036620) 5,790 40 .7 5,730 6,020 5,710 681,807 4,004,761,445
세종텔레콤 (036630) 5,140 30 .59 5,120 5,220 5,120 23,145 119,122,260
HRS (036640) 5,450 -30 -.55 5,480 5,500 5,430 33,908 184,838,155
삼양케이씨아이 (036670) 6,540 -20 -.3 6,570 6,580 6,460 9,652 62,936,515
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,527 -7 -.46 1,533 1,533 1,500 90,872 137,671,447
나이스정보통신 (036800) 22,350 -700 -3.04 23,050 23,050 22,350 7,669 173,194,950
에프에스티 (036810) 20,800 -900 -4.15 21,050 21,250 20,400 116,945 2,422,061,125
솔브레인홀딩스 (036830) 38,400 -950 -2.41 39,050 39,300 38,000 33,042 1,269,163,150
진성티이씨 (036890) 11,530 -220 -1.87 11,640 11,740 11,450 110,276 1,276,390,055
주성엔지니어링 (036930) 26,300 -1100 -4.01 27,300 27,300 26,200 273,206 7,260,093,775
파워넷 (037030) 2,830 -85 -2.92 2,900 2,900 2,830 133,316 379,616,185
파세코 (037070) 5,720 -120 -2.05 5,830 5,830 5,710 66,119 380,420,010
한국팩키지 (037230) 1,972 -20 -1 2,020 2,020 1,970 28,424 56,243,884
인지디스플레 (037330) 1,388 -1 -.07 1,389 1,435 1,375 142,686 199,949,849
성도이엔지 (037350) 4,710 -60 -1.26 4,760 4,780 4,695 29,173 137,745,835
EG (037370) 5,700 -90 -1.55 5,760 5,790 5,520 15,857 90,529,490
우리엔터프라이즈 (037400) 1,109 -20 -1.77 1,129 1,131 1,109 26,682 29,842,452
희림 (037440) 4,445 -55 -1.22 4,445 4,500 4,425 40,059 178,161,092
삼지전자 (037460) 10,980 -100 -.9 10,970 11,030 10,900 40,469 443,907,890
쎄니트 (037760) 1,763 -2 -.11 1,765 1,765 1,755 3,069 5,391,877
엘컴텍 (037950) 875 24 2.82 851 880 848 534,446 462,829,567
제일테크노스 (038010) 7,100 410 6.13 6,650 7,220 6,650 487,565 3,440,082,370
루멘스 (038060) 815 -5 -.61 820 835 811 10,936 8,941,484
서린바이오 (038070) 6,630 -70 -1.04 6,630 6,730 6,620 25,630 169,944,680
에코플라스틱 (038110) 3,375 -30 -.88 3,405 3,420 3,330 223,139 752,357,197
마크로젠 (038290) 15,220 -300 -1.93 15,520 15,550 15,170 14,768 225,672,435
레드캡투어 (038390) 11,790 -120 -1.01 12,030 12,030 11,790 16,329 193,394,450
바이오스마트 (038460) 2,945 -20 -.67 2,965 2,965 2,900 69,347 203,419,410
삼표시멘트 (038500) 3,290 0 0 3,290 3,320 3,260 147,212 483,335,205
케이바이오 (038530) 267 -8 -2.91 275 275 267 364,162 97,971,659
상상인 (038540) 1,911 -9 -.47 1,945 1,945 1,856 18,899 36,067,073
위즈코프 (038620) 585 -9 -1.52 594 594 583 357,746 209,781,513
에스넷 (038680) 3,755 -90 -2.34 3,825 3,905 3,755 57,590 218,372,545
에코바이오 (038870) 3,750 -65 -1.7 3,850 3,850 3,705 60,292 226,026,035
아이에이 (038880) 183 -3 -1.61 186 186 182 1,344,301 246,121,915
파인디지털 (038950) 3,250 -60 -1.81 3,275 3,395 3,250 3,911 12,767,779
현대에이치티 (039010) 6,850 -20 -.29 6,870 6,920 6,800 13,829 94,984,180
이건홀딩스 (039020) 5,130 -140 -2.66 5,200 5,230 5,070 273,093 1,403,235,805
이오테크닉스 (039030) 196,600 -9900 -4.79 199,500 201,500 193,900 168,908 33,191,401,850
오스코텍 (039200) 36,750 0 0 36,600 37,150 36,200 92,120 3,376,732,550
경남스틸 (039240) 3,005 30 1.01 2,980 3,120 2,980 236,409 717,200,697
인포뱅크 (039290) 5,810 -100 -1.69 5,900 5,900 5,800 15,787 92,136,150
세중 (039310) 1,501 -3 -.2 1,568 1,568 1,485 12,002 18,047,527
한국경제TV (039340) 5,600 -200 -3.45 5,780 5,780 5,600 12,649 71,604,440
케이엘넷 (039420) 2,850 -40 -1.38 2,860 2,870 2,830 90,592 258,015,830
에스티아이 (039440) 17,460 -700 -3.85 17,840 17,900 17,410 122,803 2,152,309,150
다산네트웍스 (039560) 3,265 -65 -1.95 3,330 3,330 3,210 107,336 351,149,367
화성밸브 (039610) 9,360 -440 -4.49 9,790 9,790 9,310 107,439 1,022,148,390
한국정보공학 (039740) 2,760 -60 -2.13 2,795 2,795 2,740 11,727 32,473,661
오로라 (039830) 20,500 100 .49 20,250 20,850 19,660 119,119 2,417,767,340
디오 (039840) 16,450 210 1.29 16,230 17,200 16,120 61,200 999,177,215
나노엔텍 (039860) 3,395 -115 -3.28 3,500 3,505 3,380 253,939 869,406,724
폴라리스AI (039980) 2,275 -15 -.66 2,260 2,305 2,250 250,669 569,529,266
누리플렉스 (040160) 4,730 -110 -2.27 4,975 4,975 4,710 37,981 180,645,645
YTN (040300) 2,800 -15 -.53 2,830 2,830 2,785 60,953 170,252,922
크레오에스지 (040350) 365 84 29.89 295 365 293 17,742,293 5,941,541,926
정상제이엘에스 (040420) 6,480 80 1.25 6,360 6,500 6,360 26,030 168,079,335
SG&G (040610) 1,834 14 .77 1,820 1,847 1,804 53,623 98,196,016
아이씨디 (040910) 3,735 -55 -1.45 3,790 3,790 3,715 15,925 59,459,515
폴라리스오피스 (041020) 5,330 -150 -2.74 5,480 5,490 5,310 321,863 1,731,855,105
우리기술투자 (041190) 9,900 -830 -7.74 10,490 10,580 9,780 1,926,069 19,536,558,440
현대에버다임 (041440) 7,870 -290 -3.55 8,140 8,160 7,830 103,521 824,393,105
한국전자인증 (041460) 4,060 -85 -2.05 4,145 4,150 4,005 75,756 307,125,260
에스엠 (041510) 140,400 1600 1.15 140,500 143,800 138,900 172,881 24,442,790,350
이엘씨 (041520) 8,070 -40 -.49 8,240 8,240 7,960 6,423 51,757,130
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 26,550 -550 -2.03 27,150 27,500 26,150 25,344 677,606,500
폴라리스AI파마 (041910) 6,140 -80 -1.29 6,220 6,230 6,100 37,295 230,096,200
메디아나 (041920) 5,100 -50 -.97 5,140 5,260 5,040 26,476 135,450,390
동아화성 (041930) 6,030 -180 -2.9 6,210 6,220 6,010 54,979 334,217,705
코미팜 (041960) 6,070 100 1.68 5,980 6,170 5,930 252,769 1,523,053,305
카페24 (042000) 38,450 50 .13 38,400 38,550 37,650 65,921 2,515,171,825
케이피엠테크 (042040) 247 -6 -2.37 253 253 243 582,307 143,069,740
에스씨디 (042110) 1,348 -9 -.66 1,345 1,355 1,331 105,005 140,719,537
비츠로테크 (042370) 8,080 -350 -4.15 8,400 8,500 8,020 1,148,116 9,401,092,110
네오위즈홀딩스 (042420) 25,150 1000 4.14 23,900 25,350 23,650 25,855 645,722,525
링네트 (042500) 4,610 -10 -.22 4,620 4,740 4,595 70,480 328,253,000
라온시큐어 (042510) 9,960 -300 -2.92 10,160 10,160 9,910 41,038 410,393,675
한스바이오메드 (042520) 7,030 -540 -7.13 7,590 7,590 6,980 53,343 379,492,285
새로닉스 (042600) 7,880 -240 -2.96 8,070 8,140 7,760 45,590 360,610,255
상지건설 (042940) 10,350 -330 -3.09 10,670 10,750 9,860 116,879 1,225,079,650
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,750 -53 -2.94 1,810 1,810 1,717 233,080 406,798,518
바텍 (043150) 21,500 750 3.61 21,300 22,250 21,250 96,822 2,105,703,625
파루 (043200) 1,104 3 .27 1,101 1,112 1,085 380,856 418,661,014
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,027 -26 -2.47 1,054 1,056 1,021 190,252 196,938,129
에쎈테크 (043340) 502 0 0 507 507 491 35,988 17,829,072
디지아이 (043360) 2,325 -5 -.21 2,290 2,365 2,235 21,370 49,264,487
피에이치에이 (043370) 10,960 -110 -.99 11,080 11,090 10,910 15,905 175,122,630
웰킵스하이텍 (043590) 653 9 1.4 644 657 641 30,456 19,638,187
KT지니뮤직 (043610) 2,090 -75 -3.46 2,170 2,170 2,060 166,737 349,867,475
국순당 (043650) 4,500 -50 -1.1 4,545 4,555 4,470 36,927 166,850,055
서울리거 (043710) 943 -35 -3.58 978 978 930 48,896 46,330,450
자연과환경 (043910) 701 -15 -2.09 715 721 701 696,230 492,737,983
KD (044180) 626 -46 -6.85 671 671 619 1,999,941 1,274,213,771
위닉스 (044340) 5,690 -160 -2.74 5,840 5,870 5,690 45,599 262,743,525
빌리언스 (044480) 468 108 30 361 468 355 30,646,786 13,468,977,681
태웅 (044490) 35,100 -2500 -6.65 36,700 37,450 35,000 345,967 12,431,737,250
에이치케이 (044780) 1,312 0 0 1,312 1,327 1,296 32,317 42,136,125
이글벳 (044960) 4,280 -5 -.12 4,230 4,285 4,230 11,716 49,783,958
에이치엔에스하이텍 (044990) 13,790 -310 -2.2 14,100 14,160 13,780 13,877 192,407,810
오공 (045060) 2,520 0 0 2,520 2,540 2,515 11,048 27,940,205
한양이엔지 (045100) 19,060 -60 -.31 19,100 19,150 18,820 58,043 1,101,106,340
성우테크론 (045300) 2,940 -100 -3.29 3,035 3,035 2,940 18,112 53,727,470
토탈소프트 (045340) 8,890 -270 -2.95 9,120 9,260 8,840 179,792 1,620,950,430
대아티아이 (045390) 4,660 -140 -2.92 4,750 4,760 4,640 936,551 4,398,160,547
정원엔시스 (045510) 1,026 41 4.16 997 1,038 975 114,763 115,841,837
크린앤사이언스 (045520) 4,030 -15 -.37 4,040 4,040 4,005 4,956 19,937,955
에이텍 (045660) 12,630 -280 -2.17 12,860 13,010 12,610 27,437 350,324,880
코아시아 (045970) 5,960 10 .17 5,800 6,010 5,620 642,772 3,760,615,000
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 3,545 -100 -2.74 3,610 3,670 3,535 277,471 998,087,563
HLB파나진 (046210) 1,755 30 1.74 1,725 1,799 1,704 75,454 131,963,028
백금T&A (046310) 2,605 -50 -1.88 2,650 2,655 2,575 66,714 173,856,173
삼화네트웍스 (046390) 1,473 0 0 1,472 1,515 1,456 1,370,292 2,036,517,887
KG모빌리언스 (046440) 5,000 -10 -.2 5,000 5,050 4,945 55,827 279,104,855
서울반도체 (046890) 6,570 -120 -1.79 6,730 6,730 6,560 82,907 548,026,185
우원개발 (046940) 3,365 175 5.49 3,165 3,440 3,165 654,960 2,205,300,272
우리로 (046970) 1,247 -3 -.24 1,243 1,251 1,230 171,950 213,082,409
한빛소프트 (047080) 1,275 -25 -1.92 1,297 1,299 1,267 49,917 63,923,390
파워로직스 (047310) 4,185 -65 -1.53 4,250 4,845 4,120 1,846,187 8,387,131,203
이스트소프트 (047560) 19,590 -460 -2.29 20,050 20,100 19,590 38,967 770,469,125
코데즈컴바인 (047770) 2,070 -110 -5.05 2,155 2,160 2,040 689,800 1,438,715,590
초록뱀미디어 (047820) 5,080 80 1.6 5,000 5,150 4,945 91,213 461,277,215
HLB제약 (047920) 13,750 150 1.1 13,640 14,590 13,210 201,254 2,828,096,945
현대바이오 (048410) 5,720 -360 -5.92 5,910 5,960 5,600 1,379,789 7,944,721,315
유라테크 (048430) 8,280 -50 -.6 8,250 8,350 8,100 28,530 234,037,850
대동스틸 (048470) 3,490 -85 -2.38 3,600 3,650 3,450 53,583 187,076,242
인트론바이오 (048530) 3,795 -25 -.65 3,840 3,850 3,745 124,348 470,836,570
SM C&C (048550) 1,358 -13 -.95 1,372 1,379 1,357 240,092 327,671,312
TPC (048770) 1,920 -5 -.26 1,944 1,944 1,914 13,153 25,238,944
엔피케이 (048830) 1,117 0 0 1,121 1,125 1,101 14,033 15,649,986
시너지이노베이션 (048870) 2,715 5 .18 2,710 2,740 2,690 137,047 372,049,510
대원미디어 (048910) 9,050 -460 -4.84 9,510 9,580 8,950 164,956 1,507,702,830
인탑스 (049070) 15,090 -400 -2.58 15,490 15,490 14,950 66,465 999,527,350
기가레인 (049080) 462 -8 -1.7 477 477 460 62,404 29,209,674
파인디앤씨 (049120) 892 -2 -.22 894 900 892 4,871 4,361,996
셀루메드 (049180) 627 -40 -6 650 680 625 578,521 373,123,646
코메론 (049430) 10,930 160 1.49 10,900 11,110 10,740 29,218 317,494,890
SGA (049470) 3,360 -55 -1.61 3,610 3,740 3,275 11,926,210 41,833,155,743
오픈베이스 (049480) 2,385 -20 -.83 2,395 2,405 2,355 106,865 254,559,261
유아이엘 (049520) 3,140 -50 -1.57 3,170 3,170 3,090 99,181 310,136,794
잉크테크 (049550) 3,065 -65 -2.08 3,105 3,150 3,065 11,758 36,442,115
재영솔루텍 (049630) 818 -47 -5.43 865 873 817 1,586,843 1,320,655,233
고려신용정보 (049720) 10,380 -70 -.67 10,450 10,450 10,310 28,679 297,327,420
승일 (049830) 8,460 -10 -.12 8,590 8,590 8,450 685 5,798,200
미래컴퍼니 (049950) 14,450 -380 -2.56 14,770 14,810 14,350 28,296 410,725,090
쎌바이오텍 (049960) 12,680 -190 -1.48 13,040 13,040 12,480 15,779 199,271,700
비케이홀딩스 (050090) 911 -87 -8.72 966 970 907 122,765 115,038,390
캠시스 (050110) 830 -31 -3.6 860 860 823 217,900 182,016,390
ES큐브 (050120) 2,505 15 .6 2,525 2,525 2,475 9,986 25,003,910
에스폴리텍 (050760) 1,540 -20 -1.28 1,560 1,560 1,536 15,247 23,479,809
아세아텍 (050860) 2,050 -50 -2.38 2,085 2,095 2,050 46,134 95,653,010
쏠리드 (050890) 6,250 -110 -1.73 6,320 6,330 6,210 180,213 1,127,939,785
수산아이앤티 (050960) 10,130 -60 -.59 10,220 10,370 10,100 11,633 118,670,160
지어소프트 (051160) 8,300 -170 -2.01 8,400 8,470 8,170 67,926 560,123,415
토비스 (051360) 16,490 -500 -2.94 16,820 16,820 16,330 46,035 760,564,110
인터플렉스 (051370) 8,450 -300 -3.43 8,740 8,740 8,420 60,580 514,932,290
피씨디렉트 (051380) 2,145 -35 -1.61 2,150 2,175 2,140 42,183 90,861,125
YW (051390) 3,920 -35 -.88 3,955 3,955 3,900 6,927 27,112,255
나라엠앤디 (051490) 4,090 -30 -.73 4,110 4,150 4,070 26,654 109,194,457
CJ프레시웨이 (051500) 29,950 400 1.35 29,800 30,050 29,300 19,128 570,076,200
큐로홀딩스 (051780) 729 -13 -1.75 742 759 720 20,858 15,440,122
중앙첨단소재 (051980) 2,510 -200 -7.38 2,660 2,695 2,510 1,929,133 4,983,313,280
에스티큐브 (052020) 7,700 240 3.22 7,460 7,860 7,320 292,957 2,249,906,605
iMBC (052220) 3,500 -75 -2.1 3,585 3,595 3,500 436,543 1,547,039,083
현대바이오랜드 (052260) 4,370 -255 -5.51 4,495 4,500 4,175 456,416 1,961,226,537
오션인더블유 (052300) 2,790 -100 -3.46 2,890 2,910 2,785 50,147 142,518,003
코텍 (052330) 8,620 -210 -2.38 8,730 8,750 8,600 31,784 274,044,690
코나아이 (052400) 50,200 -500 -.99 50,200 50,800 49,400 79,998 4,000,592,650
오성첨단소재 (052420) 1,391 -13 -.93 1,404 1,412 1,390 443,432 619,459,151
아이크래프트 (052460) 2,820 -160 -5.37 3,000 3,000 2,800 104,867 300,226,193
한네트 (052600) 4,535 -65 -1.41 4,570 4,700 4,450 68,435 312,571,540
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 13,190 70 .53 13,120 13,530 12,870 176,677 2,348,272,045
아이톡시 (052770) 702 -59 -7.75 760 763 700 300,292 215,817,175
액토즈소프트 (052790) 6,170 30 .49 6,200 6,200 6,060 5,256 32,310,840
아이앤씨 (052860) 2,295 95 4.32 2,195 2,295 2,170 69,495 155,105,530
KX하이텍 (052900) 893 -12 -1.33 906 910 852 389,865 348,257,710
바이넥스 (053030) 16,090 -30 -.19 16,150 16,300 16,020 91,922 1,483,044,425
지에스이 (053050) 2,690 -25 -.92 2,715 2,725 2,685 68,192 183,913,930
세동 (053060) 1,494 4 .27 1,490 1,500 1,482 73,648 109,617,854
케이엔솔 (053080) 10,300 -290 -2.74 10,540 10,540 10,280 27,105 280,828,765
프리엠스 (053160) 8,500 70 .83 8,430 8,540 8,160 25,069 207,092,515
금강철강 (053260) 3,865 -235 -5.73 4,160 4,160 3,835 35,095 138,504,580
구영테크 (053270) 2,190 -70 -3.1 2,235 2,250 2,185 93,477 206,368,108
예스24 (053280) 3,825 -45 -1.16 3,870 3,870 3,825 43,028 165,221,232
NE능률 (053290) 2,200 -50 -2.22 2,230 2,260 2,195 27,064 59,974,725
한국정보인증 (053300) 6,920 0 0 6,840 7,020 6,790 134,939 935,318,780
이니텍 (053350) 9,050 -430 -4.54 9,460 9,460 9,050 59,439 543,309,870
세코닉스 (053450) 5,660 -120 -2.08 5,760 5,780 5,650 35,383 201,305,490
웹케시 (053580) 13,370 90 .68 13,340 13,470 13,220 36,730 489,716,615
프로텍 (053610) 27,150 -600 -2.16 27,500 27,500 26,650 19,618 529,892,825
태양 (053620) 6,560 30 .46 6,550 6,560 6,520 2,352 15,367,400
삼보모터스 (053700) 4,135 -70 -1.66 4,200 4,200 4,130 47,530 197,464,120
안랩 (053800) 59,700 -600 -1 60,100 60,500 59,600 19,573 1,172,659,100
경남제약 (053950) 611 -9 -1.45 620 622 611 177,196 108,878,956
오상자이엘 (053980) 3,415 -75 -2.15 3,490 3,510 3,410 68,085 234,465,097
한국컴퓨터 (054040) 4,975 -85 -1.68 5,070 5,070 4,950 31,784 158,188,965
농우바이오 (054050) 8,240 -150 -1.79 8,390 8,390 8,160 45,997 379,498,775
삼진엘앤디 (054090) 810 -21 -2.53 841 841 810 54,777 44,880,677
메디콕스 (054180) 2,295 0 0 0 0 0 0 0
이랜텍 (054210) 7,350 -360 -4.67 7,720 7,800 7,300 78,557 583,869,105
비츠로시스 (054220) 382 -12 -3.05 402 402 378 1,085,287 417,738,185
팬스타엔터프라이즈 (054300) 929 -61 -6.16 989 989 906 3,517,172 3,287,752,053
케이피티유 (054410) 3,485 -115 -3.19 3,575 3,575 3,465 8,452 29,569,269
텔레칩스 (054450) 12,050 -410 -3.29 12,450 12,450 12,020 36,033 436,094,815
삼영엠텍 (054540) 9,230 590 6.83 9,020 9,940 8,920 15,498,045 145,052,565,590
APS (054620) 4,620 -60 -1.28 4,520 4,695 4,520 12,169 56,007,000
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,940 -40 -.57 6,970 6,970 6,880 23,398 161,775,060
키이스트 (054780) 4,065 -15 -.37 4,080 4,120 4,050 49,247 200,756,675
아이디스홀딩스 (054800) 11,610 -160 -1.36 11,750 11,800 11,570 8,886 103,678,330
한컴위드 (054920) 4,385 -135 -2.99 4,515 4,585 4,370 236,249 1,056,185,645
유신 (054930) 23,050 200 .88 23,100 23,200 22,750 9,832 225,649,500
엑사이엔씨 (054940) 725 0 0 729 729 712 55,667 40,233,942
제이브이엠 (054950) 30,000 100 .33 29,750 30,100 29,550 94,783 2,829,296,700
유진로봇 (056080) 9,820 -160 -1.6 9,990 10,120 9,810 221,458 2,197,996,075
시지메드텍 (056090) 972 -21 -2.11 993 994 972 397,401 389,101,802
에스에프에이 (056190) 22,350 -650 -2.83 23,000 23,000 22,300 52,114 1,171,888,600
코위버 (056360) 5,040 -70 -1.37 5,080 5,200 4,965 32,689 164,926,665
신화인터텍 (056700) 1,885 -23 -1.21 1,874 1,885 1,826 111,314 205,977,717
CNT85 (056730) 742 -5 -.67 758 758 739 9,759 7,255,677
YBM넷 (057030) 3,215 -80 -2.43 3,305 3,305 3,200 60,208 194,092,085
옴니시스템 (057540) 809 -33 -3.92 842 842 808 427,853 350,872,705
티사이언티픽 (057680) 1,100 -55 -4.76 1,150 1,183 1,089 391,294 436,985,078
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,955 -10 -.51 1,983 1,983 1,930 51,044 99,607,506
KNN (058400) 725 -5 -.68 730 734 721 199,539 144,795,994
한주에이알티 (058450) 976 40 4.27 937 1,030 937 82,333 79,648,417
리노공업 (058470) 46,250 -750 -1.6 46,550 47,450 45,850 310,793 14,461,264,825
에스피지 (058610) 25,500 150 .59 26,100 26,350 25,200 183,218 4,714,003,850
엠게임 (058630) 5,930 -210 -3.42 6,100 6,150 5,890 176,824 1,058,033,145
CMG제약 (058820) 1,816 -63 -3.35 1,868 1,873 1,815 620,776 1,140,649,695
엠로 (058970) 40,750 -1150 -2.74 41,600 41,700 40,700 37,843 1,556,543,825
미코 (059090) 15,680 -680 -4.16 16,340 16,340 15,480 439,384 6,937,788,515
아이컴포넌트 (059100) 5,280 -80 -1.49 5,340 5,390 5,230 26,519 140,582,920
아진엑스텍 (059120) 6,710 60 .9 6,650 6,830 6,500 90,370 603,299,815
메타바이오메드 (059210) 5,030 -160 -3.08 5,120 5,150 4,990 288,465 1,457,473,940
해성에어로보틱스 (059270) 5,810 100 1.75 5,740 5,880 5,710 81,107 470,420,230
인선이엔티 (060150) 4,585 -70 -1.5 4,625 4,650 4,575 68,126 313,824,446
소니드 (060230) 421 -2 -.47 421 427 409 448,895 189,214,596
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 13,200 -360 -2.65 13,430 13,780 13,060 647,680 8,695,060,330
뉴보텍 (060260) 1,512 -48 -3.08 1,598 1,757 1,502 886,872 1,434,950,371
큐렉소 (060280) 8,240 10 .12 8,280 8,320 8,150 38,281 314,738,805
3S (060310) 1,746 1 .06 1,731 1,786 1,724 168,001 293,903,979
LS마린솔루션 (060370) 23,600 600 2.61 22,750 24,600 22,650 473,940 11,326,181,750
동양에스텍 (060380) 1,415 -10 -.7 1,425 1,437 1,415 32,358 46,120,782
국일신동 (060480) 1,687 -21 -1.23 1,691 1,700 1,687 2,764 4,675,379
에스에이티 (060540) 1,285 -10 -.77 1,300 1,300 1,257 26,467 33,941,195
HC홈센타 (060560) 747 -2 -.27 752 752 732 65,682 48,548,731
드림어스컴퍼니 (060570) 1,784 28 1.59 1,789 1,894 1,767 251,406 457,048,701
씨티씨바이오 (060590) 6,630 -60 -.9 6,700 6,740 6,580 31,936 211,672,860
KH바텍 (060720) 12,350 -380 -2.99 12,520 12,750 12,320 371,562 4,644,456,315
영림원소프트랩 (060850) 6,380 -140 -2.15 6,500 6,500 6,250 45,405 289,052,320
DGP (060900) 1,012 -20 -1.94 1,032 1,032 999 15,326 15,472,984
알에프텍 (061040) 2,390 -85 -3.43 2,480 2,490 2,380 66,016 159,729,794
화일약품 (061250) 1,109 8 .73 1,101 1,113 1,094 154,451 170,427,032
LB세미콘 (061970) 3,970 -75 -1.85 4,040 4,040 3,905 126,858 503,408,571
한국첨단소재 (062970) 2,970 -25 -.83 2,995 3,040 2,940 153,408 456,528,002
컴투스홀딩스 (063080) 22,000 -400 -1.79 22,400 22,500 21,400 10,155 222,544,875
서울옥션 (063170) 7,930 -70 -.88 7,890 8,110 7,890 87,563 702,988,150
SM Life Design (063440) 1,527 -40 -2.55 1,586 1,586 1,514 138,785 213,643,589
NICE인프라 (063570) 4,505 -90 -1.96 4,595 4,600 4,505 48,277 219,566,264
이엘피 (063760) 2,015 0 0 2,070 2,275 1,950 181,846 380,568,497
인크레더블버즈 (064090) 2,375 75 3.26 2,295 2,455 2,210 249,641 589,329,087
홈캐스트 (064240) 2,150 40 1.9 2,175 2,280 2,150 117,497 259,030,515
다날 (064260) 8,640 760 9.64 8,170 9,270 7,900 34,629,923 303,418,837,130
인텍플러스 (064290) 12,560 -180 -1.41 12,510 12,830 12,100 314,114 3,929,970,135
브리지텍 (064480) 4,875 -45 -.91 4,920 4,950 4,835 32,339 157,664,350
테크엘 (064520) 2,055 -45 -2.14 2,100 2,100 2,000 29,784 60,273,687
바이오니아 (064550) 13,700 -360 -2.56 14,050 14,070 13,660 117,370 1,623,945,140
티씨케이 (064760) 102,900 -6600 -6.03 106,600 107,700 102,700 35,309 3,668,324,650
포니링크 (064800) 963 -7 -.72 970 999 960 178,977 173,582,420
케이프 (064820) 9,390 80 .86 9,500 9,910 9,200 1,545,605 14,726,135,775
에프앤가이드 (064850) 8,180 110 1.36 8,100 8,220 7,900 28,996 235,809,070
지엔코 (065060) 849 -9 -1.05 858 863 839 126,404 107,196,540
탑엔지니어링 (065130) 3,600 -90 -2.44 3,685 3,715 3,570 34,884 125,317,965
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 705 -12 -1.67 724 830 701 1,138,058 876,871,106
신성델타테크 (065350) 59,300 -700 -1.17 59,600 66,300 58,000 580,046 36,066,147,250
위세아이텍 (065370) 6,740 0 0 6,740 6,880 6,600 22,838 152,505,075
에스아이리소스 (065420) 284 0 0 284 285 278 343,034 96,578,885
이루온 (065440) 1,550 -40 -2.52 1,590 1,590 1,547 154,129 240,881,091
빅텍 (065450) 3,875 -10 -.26 3,900 3,920 3,860 79,244 307,809,080
오리엔트정공 (065500) 2,840 -80 -2.74 2,890 2,920 2,840 286,490 822,589,691
휴비츠 (065510) 8,850 -100 -1.12 8,950 8,960 8,750 49,098 433,108,820
와이어블 (065530) 1,300 -13 -.99 1,323 1,323 1,297 46,650 60,888,231
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 4,215 -175 -3.99 4,390 4,395 4,210 35,387 150,523,950
안트로젠 (065660) 24,250 -650 -2.61 24,900 24,900 23,650 19,365 466,159,775
우주일렉트로 (065680) 38,300 -1400 -3.53 39,700 39,900 37,450 12,720 485,679,075
파커스 (065690) 1,050 -18 -1.69 1,046 1,065 1,046 29,496 31,033,013
서호전기 (065710) 36,000 -650 -1.77 37,100 37,100 35,950 5,651 204,235,600
CS (065770) 960 -31 -3.13 991 991 956 136,679 131,865,870
웰크론 (065950) 2,010 -20 -.99 2,040 2,160 2,005 286,763 589,329,418
하츠 (066130) 4,700 60 1.29 4,620 4,750 4,620 29,185 136,724,690
큐에스아이 (066310) 7,880 280 3.68 7,630 7,970 7,610 54,712 427,168,290
체리부로 (066360) 819 11 1.36 819 819 808 100,685 82,027,351
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
아이로보틱스 (066430) 1,400 -113 -7.47 1,518 1,522 1,372 562,450 797,965,480
우수AMS (066590) 2,860 15 .53 2,860 2,975 2,810 119,505 344,416,426
국보디자인 (066620) 21,650 400 1.88 21,400 21,900 21,150 11,421 246,377,075
디티씨 (066670) 2,930 -30 -1.01 2,940 2,945 2,870 33,363 96,959,125
테라젠이텍스 (066700) 2,825 -75 -2.59 2,875 2,875 2,820 65,636 186,396,820
씨씨에스 (066790) 1,493 0 0 0 0 0 0 0
디에이피 (066900) 1,979 -51 -2.51 2,025 2,105 1,965 20,944 42,154,690
손오공 (066910) 1,075 49 4.78 1,026 1,200 1,000 14,792,675 16,448,168,058
한성크린텍 (066980) 1,204 -52 -4.14 1,256 1,269 1,204 217,755 267,604,989
조이시티 (067000) 1,727 -33 -1.88 1,759 1,759 1,720 137,720 238,880,469
이씨에스 (067010) 2,640 -15 -.56 2,655 2,685 2,615 5,791 15,261,180
대화제약 (067080) 13,230 -590 -4.27 13,710 13,760 13,230 64,165 864,879,640
SOOP (067160) 77,200 -700 -.9 77,700 78,100 77,000 17,667 1,369,046,500
오텍 (067170) 1,809 -67 -3.57 1,876 1,876 1,809 68,984 126,428,067
멀티캠퍼스 (067280) 33,250 200 .61 32,750 33,400 32,750 3,350 111,137,450
JW신약 (067290) 1,454 -33 -2.22 1,488 1,499 1,446 110,957 162,698,906
하나마이크론 (067310) 13,660 -290 -2.08 13,450 13,790 13,230 1,045,108 14,149,240,480
선바이오 (067370) 6,430 10 .16 6,520 6,520 6,390 2,120 13,623,450
아스트 (067390) 532 -9 -1.66 541 549 527 1,344,760 715,958,932
엔브이에이치코리아 (067570) 2,300 -45 -1.92 2,340 2,340 2,300 114,589 265,761,862
HLB생명과학 (067630) 3,550 30 .85 3,520 3,760 3,505 516,965 1,864,838,707
로지시스 (067730) 2,930 -115 -3.78 3,045 3,045 2,930 37,732 112,393,169
세진티에스 (067770) 2,310 -15 -.65 2,350 2,395 2,285 46,332 107,008,554
와이엔텍 (067900) 6,560 -30 -.46 6,600 6,600 6,480 29,683 193,511,660
이글루 (067920) 5,560 -10 -.18 5,570 5,570 5,500 5,648 31,193,470
도이치모터스 (067990) 4,855 25 .52 4,810 4,870 4,780 39,537 191,436,784
팬엔터테인먼트 (068050) 2,235 -40 -1.76 2,250 2,275 2,210 333,430 744,688,412
케이웨더 (068100) 2,885 -40 -1.37 2,905 2,950 2,880 15,239 44,146,895
다원시스 (068240) 6,980 -220 -3.06 7,110 7,150 6,880 111,743 781,362,500
일신바이오 (068330) 1,586 -12 -.75 1,592 1,611 1,583 122,363 195,303,050
셀트리온제약 (068760) 51,600 -100 -.19 51,800 52,200 51,200 58,070 2,999,306,700
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,630 10 .13 7,610 7,630 7,470 22,181 167,141,555
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,900 -310 -2.18 14,310 14,380 13,900 37,023 518,884,540
누리플랜 (069140) 2,830 265 10.33 2,575 2,875 2,515 660,520 1,820,190,372
유아이디 (069330) 1,138 -8 -.7 1,146 1,146 1,127 32,234 36,598,054
엔텔스 (069410) 5,220 -80 -1.51 5,250 5,290 5,110 36,977 192,029,550
에스텍 (069510) 14,150 -180 -1.26 14,320 14,450 14,120 14,509 205,984,750
빛과전자 (069540) 986 -36 -3.52 1,021 1,033 980 355,695 356,657,239
엑시온그룹 (069920) 1,755 0 0 0 0 0 0 0
엑스큐어 (070300) 1,150 -36 -3.04 1,186 1,194 1,150 178,782 208,270,756
한솔인티큐브 (070590) 1,800 -1 -.06 1,801 1,856 1,784 35,088 63,648,715
인피니트헬스케어 (071200) 5,920 -100 -1.66 6,020 6,150 5,900 37,123 221,352,340
로체시스템즈 (071280) 12,500 -460 -3.55 12,860 12,860 12,030 70,438 866,583,325
에이테크솔루션 (071670) 5,820 -230 -3.8 6,000 6,000 5,720 45,947 267,196,570
캐스텍코리아 (071850) 1,639 14 .86 1,625 1,641 1,616 2,856 4,640,963
중앙백신 (072020) 9,630 -80 -.82 9,710 9,730 9,600 22,141 213,102,930
우리산업홀딩스 (072470) 3,190 -95 -2.89 3,320 3,320 3,150 46,152 148,094,065
율호 (072770) 1,268 2 .16 1,253 1,418 1,128 2,369,315 3,020,905,279
메가스터디 (072870) 10,940 -10 -.09 10,950 11,030 10,910 9,806 107,483,385
빛샘전자 (072950) 5,370 -50 -.92 5,420 5,420 5,290 25,809 137,667,315
에이치시티 (072990) 10,430 -90 -.86 10,540 10,750 10,330 29,019 305,240,990
케이에스피 (073010) 5,280 -240 -4.35 5,600 5,630 5,260 2,327,510 12,695,361,960
엘엠에스 (073110) 6,320 -150 -2.32 6,540 6,540 6,320 11,897 75,593,180
듀오백 (073190) 2,040 -130 -5.99 2,150 2,150 2,015 58,564 120,550,040
이노와이어리스 (073490) 18,340 -670 -3.52 19,020 19,020 18,280 24,119 447,771,640
에프알텍 (073540) 1,789 -75 -4.02 1,864 1,864 1,780 55,524 100,823,260
우리손에프앤지 (073560) 1,567 -35 -2.18 1,600 1,605 1,564 222,916 354,869,216
리튬포어스 (073570) 1,128 -52 -4.41 1,121 1,184 1,121 663,743 759,271,198
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 1,004 -29 -2.81 1,022 1,033 996 211,148 212,607,372
원익QnC (074600) 17,210 -600 -3.37 17,460 17,550 17,110 232,471 4,005,014,210
플랜티넷 (075130) 2,780 -45 -1.59 2,795 2,840 2,745 92,479 256,622,174
동국알앤에스 (075970) 2,355 -15 -.63 2,365 2,370 2,340 20,458 48,124,180
웰크론한텍 (076080) 1,622 37 2.33 1,740 2,050 1,600 4,665,497 8,732,091,912
해성옵틱스 (076610) 554 -13 -2.29 572 583 554 712,693 403,946,991
덕산하이메탈 (077360) 4,390 -65 -1.46 4,360 4,435 4,355 262,635 1,151,895,140
LS증권 (078020) 5,010 -50 -.99 5,010 5,080 4,995 62,769 315,971,870
유비쿼스홀딩스 (078070) 10,070 50 .5 10,020 10,070 9,870 146,567 1,441,300,890
국일제지 (078130) 469 -14 -2.9 480 487 469 1,557,103 742,875,270
대봉엘에스 (078140) 13,160 50 .38 13,060 13,230 12,950 50,272 656,476,115
HB테크놀러지 (078150) 1,783 -22 -1.22 1,804 1,804 1,777 348,635 622,219,160
메디포스트 (078160) 10,270 -310 -2.93 10,530 10,530 10,050 44,852 457,451,110
컴투스 (078340) 38,500 -800 -2.04 39,350 39,350 38,350 26,298 1,015,070,925
한양디지텍 (078350) 8,850 -190 -2.1 8,950 8,990 8,760 59,100 523,850,650
휴림에이텍 (078590) 458 -2 -.43 465 468 457 119,885 55,183,267
대주전자재료 (078600) 67,400 -1900 -2.74 68,900 69,000 67,200 80,702 5,484,640,100
엔에스이엔엠 (078860) 1,405 -13 -.92 1,417 1,459 1,390 73,276 103,884,556
가온그룹 (078890) 3,410 -40 -1.16 3,450 3,460 3,350 40,348 137,113,970
와토스코리아 (079000) 5,380 -120 -2.18 5,480 5,530 5,280 12,189 65,775,215
한창산업 (079170) 7,420 90 1.23 7,330 7,500 7,290 11,045 81,140,600
케스피온 (079190) 447 -17 -3.66 464 464 418 238,898 105,432,012
제우스 (079370) 12,300 -200 -1.6 12,290 12,310 12,080 82,964 1,009,584,040
서산 (079650) 1,717 20 1.18 1,683 1,729 1,683 33,655 57,476,620
디이엔티 (079810) 5,990 -220 -3.54 6,130 6,190 5,980 69,889 423,600,400
가비아 (079940) 25,100 100 .4 24,550 25,350 24,550 23,819 596,199,600
인베니아 (079950) 625 -2 -.32 627 638 606 55,888 34,950,560
동양이엔피 (079960) 21,150 -450 -2.08 21,450 21,600 21,000 43,621 923,762,525
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 6,280 60 .96 6,300 6,320 6,200 13,858 86,679,660
모두투어 (080160) 11,710 -90 -.76 11,790 11,850 11,670 38,985 457,968,810
제주반도체 (080220) 16,270 190 1.18 15,620 16,570 15,550 1,401,624 22,718,436,205
모다이노칩 (080420) 2,265 -10 -.44 2,275 2,285 2,255 1,054 2,391,060
성창오토텍 (080470) 4,285 75 1.78 4,210 4,320 4,190 19,568 83,224,590
오디텍 (080520) 3,175 5 .16 3,170 3,195 3,155 2,054 6,523,610
코디 (080530) 1,354 10 .74 1,340 1,378 1,340 35,657 48,132,995
오킨스전자 (080580) 5,870 -280 -4.55 6,130 6,130 5,800 170,540 1,010,227,680
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,260 -60 -1.81 3,320 3,350 3,245 98,317 323,335,842
쎄크 (081180) 7,900 -460 -5.5 8,280 8,280 7,900 46,095 369,294,625
성우전자 (081580) 2,880 15 .52 2,865 2,915 2,830 48,832 139,697,927
옵트론텍 (082210) 1,932 -33 -1.68 2,035 2,040 1,918 28,121 54,689,425
젬백스 (082270) 43,200 -6650 -13.34 42,850 44,650 41,750 514,914 22,255,609,450
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,370 20 .27 7,350 7,430 7,200 153,269 1,123,542,635
우리바이오 (082850) 2,300 -35 -1.5 2,315 2,335 2,285 212,579 490,051,279
비츠로셀 (082920) 27,450 -700 -2.49 28,150 28,300 27,350 66,525 1,848,593,225
엘오티베큠 (083310) 11,500 -620 -5.12 12,000 12,000 11,390 240,040 2,783,042,985
GST (083450) 19,550 -550 -2.74 19,780 19,820 19,500 151,064 2,960,872,075
이엠앤아이 (083470) 965 -20 -2.03 985 988 955 336,753 325,828,971
에프엔에스테크 (083500) 11,960 -810 -6.34 12,670 12,670 11,960 88,695 1,073,642,710
케이엠 (083550) 3,155 115 3.78 3,040 3,155 3,030 38,700 121,788,255
인콘 (083640) 313 -3 -.95 317 319 312 197,698 62,425,727
비에이치아이 (083650) 54,800 -3300 -5.68 56,600 59,300 53,700 1,539,289 85,866,165,900
CSA 코스믹 (083660) 1,014 -434 -29.97 1,448 1,453 1,014 12,064,312 12,817,135,123
CG인바이츠 (083790) 1,730 32 1.88 1,691 1,738 1,682 362,759 621,436,441
아바코 (083930) 12,910 -140 -1.07 12,960 13,170 12,870 34,150 441,850,760
휴온스글로벌 (084110) 43,650 -1350 -3 45,850 46,000 43,000 107,175 4,681,663,100
수성웹툰 (084180) 4,410 -20 -.45 4,495 4,495 4,275 45,174 196,982,705
유진테크 (084370) 45,650 -2300 -4.8 46,850 46,850 45,300 180,189 8,244,708,075
유비온 (084440) 1,031 -22 -2.09 1,053 1,061 1,028 41,806 43,635,361
랩지노믹스 (084650) 2,215 -60 -2.64 2,260 2,280 2,215 416,095 935,350,417
팅크웨어 (084730) 8,310 -220 -2.58 8,520 8,520 8,260 19,499 162,992,920
아이티엠반도체 (084850) 11,900 -380 -3.09 12,230 12,250 11,700 25,624 304,238,210
헬릭스미스 (084990) 6,560 600 10.07 5,960 6,790 5,900 1,364,333 8,889,983,370
차바이오텍 (085660) 10,280 -100 -.96 10,350 10,460 10,260 104,198 1,076,802,480
뉴프렉스 (085670) 4,940 -30 -.6 4,965 5,000 4,890 87,865 433,292,845
알티캐스트 (085810) 630 1 .16 628 635 615 159,639 99,301,745
네오티스 (085910) 3,095 -55 -1.75 3,185 3,185 3,090 30,982 96,456,810
바이오톡스텍 (086040) 3,100 105 3.51 3,030 3,130 2,970 94,912 290,031,185
진바이오텍 (086060) 4,470 -55 -1.22 4,525 4,525 4,420 59,714 266,518,715
유니테스트 (086390) 12,760 -210 -1.62 12,660 13,220 12,630 169,911 2,192,486,675
동국제약 (086450) 16,770 -200 -1.18 16,970 17,000 16,650 102,384 1,719,680,000
에코프로 (086520) 49,900 -700 -1.38 50,200 51,100 49,700 369,736 18,602,545,700
비엠티 (086670) 11,060 100 .91 11,150 11,200 10,830 57,930 637,839,310
선진뷰티사이언스 (086710) 10,390 -280 -2.62 10,670 10,700 10,350 29,240 307,199,850
바이오솔루션 (086820) 9,000 -90 -.99 9,370 9,370 8,880 107,521 978,019,725
이수앱지스 (086890) 5,050 -120 -2.32 5,160 5,160 5,020 52,507 266,294,215
메디톡스 (086900) 119,000 -100 -.08 118,300 121,700 118,300 26,563 3,185,480,400
MDS테크 (086960) 1,253 -22 -1.73 1,274 1,274 1,251 329,980 414,672,241
쇼박스 (086980) 2,660 -60 -2.21 2,735 2,735 2,650 158,468 423,946,949
펩트론 (087010) 300,000 -9500 -3.07 305,000 308,000 295,500 140,413 42,161,537,000
모바일어플라이언스 (087260) 1,998 -107 -5.08 2,100 2,100 1,970 471,369 951,610,495
픽셀플러스 (087600) 6,620 -70 -1.05 6,690 6,690 6,590 2,732 18,098,770
동아엘텍 (088130) 3,665 175 5.01 3,505 3,925 3,440 2,196,120 8,167,419,696
쏘닉스 (088280) 2,150 0 0 2,150 2,405 2,095 437,648 986,592,838
이원컴포텍 (088290) 1,053 -41 -3.75 1,115 1,115 1,004 64,991 67,837,602
유라클 (088340) 16,340 -40 -.24 16,030 16,650 15,890 47,625 769,748,940
이녹스 (088390) 10,340 -160 -1.52 10,420 10,470 10,190 13,800 142,579,680
에이스테크 (088800) 2,195 -110 -4.77 2,285 2,305 2,150 60,174 133,240,705
동우팜투테이블 (088910) 2,135 -25 -1.16 2,170 2,170 2,125 43,728 93,886,122
켐트로닉스 (089010) 25,100 -150 -.59 24,550 25,600 24,450 193,488 4,854,513,425
테크윙 (089030) 35,800 3100 9.48 32,100 36,550 31,800 2,781,211 98,255,339,925
넥스턴바이오 (089140) 2,355 -35 -1.46 2,430 2,435 2,352 51,742 123,916,441
케이씨티 (089150) 4,250 60 1.43 4,150 4,570 3,830 4,481,670 19,517,706,895
THE E&M (089230) 1,006 -44 -4.19 1,049 1,107 993 87,975 90,347,312
KT나스미디어 (089600) 14,680 50 .34 14,630 14,730 14,560 2,469 36,245,250
제이티 (089790) 3,820 -70 -1.8 3,815 3,850 3,815 20,944 80,072,086
유비벨록스 (089850) 5,720 -130 -2.22 5,800 5,840 5,700 74,585 429,237,350
코세스 (089890) 11,210 -1000 -8.19 11,840 11,950 11,060 204,406 2,312,928,430
브이엠 (089970) 12,500 210 1.71 12,270 12,700 11,900 201,883 2,512,395,925
상아프론테크 (089980) 17,490 -610 -3.37 18,100 18,100 17,185 65,390 1,139,437,175
아이윈 (090150) 716 -4 -.56 716 721 713 39,116 28,022,678
로보스타 (090360) 28,250 800 2.91 28,350 28,600 27,800 121,847 3,439,590,975
덕신이피씨 (090410) 1,420 -29 -2 1,447 1,447 1,420 180,312 258,026,387
제이스텍 (090470) 3,550 -80 -2.2 3,635 3,680 3,550 45,560 164,079,236
휴림로봇 (090710) 2,515 -35 -1.37 2,570 2,610 2,505 1,834,051 4,651,551,194
현대이지웰 (090850) 6,490 -60 -.92 6,570 6,570 6,440 44,736 289,684,340
이엠텍 (091120) 9,090 -600 -6.19 9,590 9,600 9,090 93,734 865,236,480
S&K폴리텍 (091340) 2,350 -40 -1.67 2,370 2,390 2,325 59,729 140,073,885
한울소재과학 (091440) 2,050 -85 -3.98 2,135 2,135 2,020 189,582 390,212,281
상신이디피 (091580) 9,860 -80 -.8 9,820 10,110 9,710 53,687 529,455,615
남화토건 (091590) 4,060 -70 -1.69 4,145 4,145 4,050 7,400 30,213,105
파트론 (091700) 6,320 -90 -1.4 6,400 6,400 6,280 82,922 524,439,340
나노캠텍 (091970) 598 8 1.36 590 606 572 23,400 13,829,804
아미코젠 (092040) 3,405 -20 -.58 3,435 3,440 3,370 68,553 232,705,516
디엔에프 (092070) 12,870 -700 -5.16 13,570 13,570 12,400 48,193 630,018,540
이크레더블 (092130) 17,210 -80 -.46 17,290 17,300 17,120 10,501 180,505,305
서울바이오시스 (092190) 2,850 -40 -1.38 2,900 2,900 2,845 13,121 37,454,860
현우산업 (092300) 2,880 20 .7 2,830 2,975 2,825 774,304 2,248,590,411
한라IMS (092460) 14,080 -70 -.49 14,500 14,650 13,940 596,602 8,523,819,280
앤씨앤 (092600) 584 -16 -2.67 600 600 575 25,782 14,971,140
네오팜 (092730) 18,730 -350 -1.83 19,380 19,600 18,590 177,489 3,388,756,075
엑시콘 (092870) 9,760 -120 -1.21 9,780 9,860 9,730 27,569 269,788,590
빅솔론 (093190) 5,700 -50 -.87 5,820 5,820 5,700 3,076 17,555,600
케이아이엔엑스 (093320) 82,000 -900 -1.09 82,900 83,500 81,600 9,911 817,120,600
풍강 (093380) 3,035 30 1 2,980 3,040 2,980 19,190 58,001,060
매커스 (093520) 23,700 -200 -.84 23,900 24,550 23,250 257,159 6,152,261,025
케이알엠 (093640) 4,370 -110 -2.46 4,510 4,550 4,310 44,337 196,239,721
서원인텍 (093920) 5,590 -10 -.18 5,540 5,630 5,540 6,546 36,472,820
동운아나텍 (094170) 17,530 -380 -2.12 17,900 17,900 17,370 68,479 1,202,565,090
칩스앤미디어 (094360) 15,250 -450 -2.87 15,690 15,690 15,230 47,887 737,201,965
갤럭시아머니트리 (094480) 10,400 280 2.77 10,120 10,890 9,960 944,294 9,967,178,780
일진파워 (094820) 10,950 -130 -1.17 10,970 11,420 10,910 150,077 1,673,760,300
슈프리마에이치큐 (094840) 6,540 -130 -1.95 6,690 6,690 6,400 42,259 274,709,550
참좋은여행 (094850) 6,720 -50 -.74 6,760 6,920 6,660 62,602 424,403,750
네오리진 (094860) 1,050 -14 -1.32 1,064 1,065 1,040 23,358 24,516,742
푸른기술 (094940) 8,490 -150 -1.74 8,700 9,230 8,410 2,733,712 24,160,438,555
제이엠티 (094970) 2,590 -90 -3.36 2,675 2,675 2,585 154,160 404,317,155
이엠코리아 (095190) 2,015 -5 -.25 2,000 2,140 1,997 190,654 392,318,436
웨이브일렉트로 (095270) 4,750 -145 -2.96 4,885 5,000 4,710 41,829 202,063,035
ISC (095340) 56,600 -1600 -2.75 57,400 57,600 56,200 110,982 6,294,469,600
미래나노텍 (095500) 10,130 -170 -1.65 10,310 10,360 10,010 177,696 1,800,339,840
테스 (095610) 28,300 -1750 -5.82 29,500 29,500 28,000 181,134 5,160,344,100
네오위즈 (095660) 24,150 -100 -.41 24,250 24,350 23,900 38,330 923,822,125
제넥신 (095700) 5,070 -90 -1.74 5,110 5,170 5,060 142,834 726,825,995
에스에너지 (095910) 1,527 41 2.76 1,486 1,555 1,469 170,282 256,385,778
이트론 (096040) 14 -257 -94.83 20 20 14 207,899,428 3,081,649,652
크레버스 (096240) 12,960 -50 -.38 13,010 13,040 12,940 15,685 203,598,405
와이즈넛 (096250) 12,240 -420 -3.32 12,650 12,670 12,200 38,582 476,611,520
대창솔루션 (096350) 447 -3 -.67 452 475 444 5,580,218 2,540,179,527
씨젠 (096530) 25,550 -400 -1.54 25,800 26,100 25,400 135,550 3,481,177,700
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 622 -40 -6.04 667 667 619 478,593 306,055,868
에이루트 (096690) 1,699 -36 -2.07 1,735 1,759 1,681 21,493 36,873,623
엘디티 (096870) 3,075 0 0 3,050 3,075 2,810 49,940 148,614,365
에코볼트 (097780) 860 -19 -2.16 879 879 860 40,059 34,770,525
윈팩 (097800) 449 -6 -1.32 450 457 448 181,002 81,652,691
효성오앤비 (097870) 6,390 -150 -2.29 6,480 6,530 6,340 34,976 224,206,290
한텍 (098070) 47,000 -1750 -3.59 47,900 50,400 46,250 416,879 20,298,502,300
마이크로컨텍솔 (098120) 16,100 80 .5 15,580 16,270 15,500 78,935 1,265,328,575
고영 (098460) 14,270 -330 -2.26 14,670 14,670 14,170 322,592 4,641,243,490
에스티오 (098660) 2,100 -40 -1.87 2,100 2,140 2,055 7,634 15,932,740
아이센스 (099190) 17,150 -450 -2.56 17,640 17,900 17,100 62,116 1,075,990,940
SDN (099220) 1,185 -23 -1.9 1,198 1,208 1,185 221,172 263,301,584
쎄트렉아이 (099320) 51,700 1000 1.97 51,300 54,000 51,100 89,239 4,658,747,000
브레인즈컴퍼니 (099390) 5,690 -40 -.7 5,790 5,790 5,550 4,156 23,450,760
동방선기 (099410) 4,485 85 1.93 4,450 4,820 4,360 6,114,392 28,099,874,201
바이오플러스 (099430) 6,000 20 .33 5,950 6,040 5,890 297,668 1,781,723,665
스맥 (099440) 3,750 180 5.04 3,575 3,825 3,520 4,900,355 18,132,826,537
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,310 -160 -.92 17,460 17,460 17,300 8,186 142,028,830
인지소프트 (100030) 18,130 -10 -.06 18,000 18,140 17,730 3,551 63,870,140
뷰웍스 (100120) 19,960 -440 -2.16 20,450 20,450 19,910 28,699 574,705,500
동국S&C (100130) 2,295 -80 -3.37 2,340 2,345 2,255 80,858 187,110,688
머큐리 (100590) 3,200 -5 -.16 3,215 3,215 3,145 65,087 206,487,135
서암기계공업 (100660) 3,590 -50 -1.37 3,670 3,670 3,535 51,062 182,940,230
세운메디칼 (100700) 2,580 -20 -.77 2,600 2,610 2,580 18,370 47,627,576
미래에셋벤처투자 (100790) 6,200 -230 -3.58 6,400 6,420 6,130 114,067 711,500,560
KS인더스트리 (101000) 1,815 -72 -3.82 1,850 1,869 1,768 367,780 672,578,464
월덱스 (101160) 21,100 -750 -3.43 21,400 21,450 20,950 82,232 1,733,273,625
우림피티에스 (101170) 4,975 -95 -1.87 5,070 5,070 4,970 36,600 182,468,645
씨큐브 (101240) 4,280 10 .23 4,245 4,345 4,220 16,809 71,689,085
모베이스 (101330) 3,050 -45 -1.45 3,125 3,125 3,025 32,680 99,929,620
에코앤드림 (101360) 20,100 -550 -2.66 20,350 20,800 19,990 86,155 1,743,937,690
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 337 -12 -3.44 354 354 336 956,104 326,219,317
에스앤에스텍 (101490) 54,000 -300 -.55 52,900 54,600 52,700 113,315 6,104,674,800
하이드로리튬 (101670) 2,550 -100 -3.77 2,600 2,710 2,550 1,833,063 4,807,456,473
한국정밀기계 (101680) 2,175 -25 -1.14 2,200 2,200 2,100 14,204 30,747,560
위메이드맥스 (101730) 6,910 -60 -.86 6,960 6,970 6,820 30,490 209,702,660
인화정공 (101930) 55,600 -900 -1.59 56,100 57,200 51,500 104,453 5,710,244,400
우양에이치씨 (101970) 15,950 -1200 -7 17,110 17,110 15,800 26,508 431,516,470
어보브반도체 (102120) 10,940 -400 -3.53 11,000 11,200 10,900 73,876 813,021,470
케이옥션 (102370) 4,370 -80 -1.8 4,435 4,500 4,325 315,440 1,397,347,825
이엔에프테크놀로지 (102710) 36,250 -2050 -5.35 37,000 37,100 34,400 125,049 4,575,733,250
코오롱생명과학 (102940) 28,850 250 .87 28,650 29,650 28,350 21,755 625,163,200
에스앤더블류 (103230) 4,490 320 7.67 4,210 4,855 4,180 823,054 3,691,101,907
우양 (103840) 5,000 -80 -1.57 5,140 5,470 4,950 6,018,084 31,701,852,226
대성파인텍 (104040) 1,142 -18 -1.55 1,188 1,194 1,139 381,864 442,591,160
NHN벅스 (104200) 3,260 -55 -1.66 3,265 3,295 3,245 68,503 223,607,345
디와이피엔에프 (104460) 15,280 -580 -3.66 15,850 15,860 15,110 36,942 568,791,670
티케이케미칼 (104480) 1,690 -15 -.88 1,704 1,704 1,681 139,798 235,914,952
코렌텍 (104540) 5,480 0 0 5,430 5,540 5,380 13,715 74,727,920
노랑풍선 (104620) 5,980 140 2.4 5,890 6,030 5,780 279,692 1,653,872,990
원익머트리얼즈 (104830) 23,300 -750 -3.12 23,750 23,750 23,050 66,543 1,543,716,825
케이엔더블유 (105330) 4,245 -85 -1.96 4,300 4,380 4,205 13,391 56,970,310
엣지파운드리 (105550) 2,275 -35 -1.52 2,305 2,330 2,250 334,616 763,290,360
디케이락 (105740) 8,950 -90 -1 9,060 9,250 8,850 180,223 1,626,315,390
포스뱅크 (105760) 5,920 -160 -2.63 6,100 6,100 5,830 56,903 338,217,545
케이이엠텍 (106080) 1,630 0 0 1,629 1,648 1,585 76,202 123,259,864
하이텍팜 (106190) 11,950 50 .42 11,900 12,050 11,710 12,931 153,933,245
파인테크닉스 (106240) 1,085 -13 -1.18 1,089 1,107 1,068 111,875 122,087,371
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 27,300 -350 -1.27 27,600 27,600 26,350 122,533 3,306,500,300
한중엔시에스 (107640) 31,700 -1950 -5.79 33,200 33,250 31,150 147,443 4,726,219,925
톱텍 (108230) 4,715 -135 -2.78 4,770 4,905 4,700 157,738 759,711,438
대양전기공업 (108380) 28,650 -800 -2.72 29,450 29,450 28,500 98,039 2,834,003,675
로보티즈 (108490) 87,900 -3000 -3.3 91,800 93,500 87,000 1,062,152 94,873,869,400
셀바스AI (108860) 12,670 -230 -1.78 12,900 13,000 12,600 94,599 1,203,655,055
옵티시스 (109080) 8,810 -220 -2.44 8,990 9,070 8,780 38,614 344,892,385
에스와이 (109610) 3,465 65 1.91 3,350 3,475 3,350 224,162 767,402,745
씨싸이트 (109670) 7,020 200 2.93 6,730 7,020 6,680 5,609 37,879,700
디에스케이 (109740) 8,090 -120 -1.46 8,210 8,280 8,030 44,901 365,216,295
진매트릭스 (109820) 2,360 -40 -1.67 2,400 2,400 2,345 64,227 151,749,435
동일금속 (109860) 8,070 0 0 8,070 8,070 8,000 1,911 15,370,590
AP헬스케어 (109960) 371 -8 -2.11 383 395 365 1,726,781 656,097,991
전진바이오팜 (110020) 2,805 -35 -1.23 2,840 2,895 2,730 36,187 101,465,035
크리스에프앤씨 (110790) 4,535 -30 -.66 4,565 4,700 4,460 7,663 34,645,545
디아이티 (110990) 11,560 -240 -2.03 11,790 11,790 11,470 49,868 575,927,230
남화산업 (111710) 4,740 -55 -1.15 4,765 4,790 4,735 4,292 20,390,560
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 27,450 -550 -1.96 28,100 28,150 27,400 57,423 1,590,283,400
와이씨켐 (112290) 18,900 -790 -4.01 19,240 19,240 18,850 40,285 765,997,825
디젠스 (113810) 820 -29 -3.42 849 865 803 379,287 313,021,633
강원에너지 (114190) 11,680 -190 -1.6 11,870 11,890 11,270 352,322 4,062,033,360
그린생명과학 (114450) 2,765 -15 -.54 2,810 2,855 2,750 269,156 751,458,757
폴라리스우노 (114630) 507 0 0 507 507 498 74,760 37,524,728
한솔아이원스 (114810) 8,580 -490 -5.4 8,980 9,000 8,560 232,166 2,010,700,980
아이패밀리에스씨 (114840) 27,000 1000 3.85 26,050 27,000 24,350 264,923 6,927,415,450
휴맥스 (115160) 1,009 -3 -.3 1,021 1,021 996 43,164 43,312,971
큐리언트 (115180) 12,150 -270 -2.17 12,190 12,730 11,720 86,738 1,054,900,350
인포바인 (115310) 84,600 1100 1.32 83,600 86,000 82,000 35,966 3,021,856,250
우리넷 (115440) 6,540 -130 -1.95 6,640 6,650 6,490 35,541 233,510,420
HLB테라퓨틱스 (115450) 3,000 -80 -2.6 2,995 3,190 2,900 363,727 1,115,259,610
씨유메디칼 (115480) 596 -14 -2.3 610 615 596 52,005 31,231,725
케이씨에스 (115500) 9,220 -220 -2.33 9,370 9,440 9,120 35,288 326,228,460
씨엔플러스 (115530) 464 -1 -.22 466 466 458 48,576 22,346,243
스타플렉스 (115570) 2,975 5 .17 2,970 2,975 2,880 41,896 122,370,448
이미지스 (115610) 825 -28 -3.28 853 862 817 267,932 222,747,185
알파칩스 (117670) 6,530 -120 -1.8 6,700 6,700 6,500 6,352 41,786,185
티로보틱스 (117730) 10,390 -220 -2.07 10,790 10,790 10,350 46,601 490,021,360
모트렉스 (118990) 8,980 -130 -1.43 9,060 9,100 8,980 29,734 268,264,845
포메탈 (119500) 2,940 -50 -1.67 2,980 2,990 2,925 67,060 198,134,585
인터로조 (119610) 18,670 230 1.25 18,440 19,100 18,210 41,381 772,807,910
아이텍 (119830) 5,820 -230 -3.8 5,990 5,990 5,810 193,586 1,139,296,115
지엔씨에너지 (119850) 27,950 -800 -2.78 28,750 28,850 27,700 412,573 11,571,263,825
대정화금 (120240) 12,940 -90 -.69 13,030 13,030 12,820 14,591 188,212,760
골프존홀딩스 (121440) 5,360 -70 -1.29 5,420 5,420 5,300 49,485 265,050,075
나노신소재 (121600) 52,200 -300 -.57 52,200 52,900 51,500 45,417 2,368,329,050
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 815 -28 -3.32 843 843 810 142,156 117,454,639
에스디시스템 (121890) 1,576 61 4.03 1,516 1,690 1,516 182,234 285,541,541
제노레이 (122310) 5,210 -30 -.57 5,300 5,300 5,180 2,722 14,153,490
삼기 (122350) 1,414 -1 -.07 1,400 1,428 1,391 52,526 74,198,572
KX (122450) 3,945 -85 -2.11 3,960 4,020 3,890 79,339 311,731,835
예스티 (122640) 17,530 480 2.82 17,050 17,830 16,860 50,092 866,804,890
서진오토모티브 (122690) 1,860 -19 -1.01 1,878 1,912 1,857 39,680 74,216,043
와이지엔터테인먼트 (122870) 102,000 400 .39 102,800 104,500 101,400 106,446 10,886,951,700
와이솔 (122990) 5,610 -90 -1.58 5,700 5,700 5,590 51,242 288,374,640
아이윈플러스 (123010) 775 -20 -2.52 795 805 754 147,353 113,941,208
엠에스오토텍 (123040) 2,505 0 0 2,535 2,540 2,450 106,797 267,006,110
제닉 (123330) 29,100 350 1.22 28,950 29,700 28,400 86,609 2,518,147,925
코리아에프티 (123410) 6,430 200 3.21 6,350 6,860 6,330 2,847,411 18,805,254,685
위메이드플레이 (123420) 9,930 20 .2 9,900 10,120 9,770 61,258 610,831,275
이엠넷 (123570) 2,270 0 0 2,275 2,275 2,235 8,481 19,122,065
알톤 (123750) 1,663 -5 -.3 1,668 1,675 1,654 45,377 75,507,566
뉴온 (123840) 1,126 -47 -4.01 1,173 1,173 1,113 21,510 24,361,481
아나패스 (123860) 17,010 -890 -4.97 17,900 17,900 16,840 71,205 1,222,549,720
아이티센글로벌 (124500) 14,240 -260 -1.79 14,240 14,740 13,990 194,904 2,776,519,865
태웅로직스 (124560) 3,025 -65 -2.1 3,090 3,090 3,020 127,955 389,239,313
티씨머티리얼즈 (125020) 4,540 -120 -2.58 4,530 4,565 4,435 164,603 740,610,030
아모그린텍 (125210) 6,770 -40 -.59 6,770 6,930 6,630 56,663 383,661,115
한라캐스트 (125490) 4,370 -230 -5 4,610 4,685 4,355 1,550,855 6,959,032,811
비나텍 (126340) 45,000 -2000 -4.26 46,800 46,850 42,000 288,516 12,782,056,875
BGF에코머티리얼즈 (126600) 2,940 -35 -1.18 2,985 2,985 2,925 49,743 146,541,122
화신정공 (126640) 1,309 -1 -.08 1,311 1,314 1,300 98,539 128,952,358
하이비젼시스템 (126700) 15,100 -210 -1.37 15,170 15,170 14,850 39,680 593,869,490
코칩 (126730) 11,920 240 2.05 11,720 11,970 11,460 38,457 452,024,000
제이엔케이글로벌 (126880) 4,335 -115 -2.58 4,455 4,520 4,280 195,341 852,633,140
제이에스링크 (127120) 17,900 -300 -1.65 18,200 18,440 17,100 295,413 5,211,347,685
아시아경제 (127710) 1,102 -18 -1.61 1,120 1,120 1,100 14,402 15,940,509
화인써키트 (127980) 5,860 70 1.21 5,800 5,900 5,800 619 3,618,590
에코캡 (128540) 1,779 -40 -2.2 1,823 1,823 1,774 89,551 159,912,645
피제이메탈 (128660) 2,870 -55 -1.88 2,920 2,920 2,840 79,831 228,777,867
앱코 (129890) 1,150 15 1.32 1,205 1,219 1,110 11,246,528 13,201,647,230
대성하이텍 (129920) 4,345 15 .35 4,330 4,500 4,295 58,347 255,292,700
GH신소재 (130500) 2,670 -50 -1.84 2,720 2,860 2,650 158,704 433,037,770
나이스디앤비 (130580) 5,290 -80 -1.49 5,270 5,370 5,270 7,363 39,143,770
티피씨글로벌 (130740) 1,772 12 .68 1,760 1,800 1,740 15,509 27,216,132
옵투스제약 (131030) 7,900 -360 -4.36 8,200 8,260 7,850 143,928 1,154,323,465
시큐브 (131090) 4,085 -55 -1.33 4,115 4,135 4,085 5,975 24,516,860
티엔엔터테인먼트 (131100) 1,594 -18 -1.12 1,611 1,624 1,578 37,066 58,954,803
딜리 (131180) 935 -29 -3.01 963 967 935 20,171 19,266,445
대한과학 (131220) 4,830 -80 -1.63 4,910 4,945 4,795 12,215 59,151,150
티에스이 (131290) 36,400 -1150 -3.06 37,000 37,000 36,250 27,078 988,988,325
알서포트 (131370) 2,860 -30 -1.04 2,885 2,905 2,850 41,802 119,911,807
이브이첨단소재 (131400) 2,055 -40 -1.91 2,080 2,140 2,052 699,933 1,458,335,518
파인텍 (131760) 887 7 .8 888 888 871 191,866 168,396,499
두산테스나 (131970) 34,250 -2200 -6.04 35,000 35,100 34,200 397,569 13,718,983,325
메가엠디 (133750) 1,966 -19 -.96 1,985 2,000 1,965 63,284 124,975,993
이퓨쳐 (134060) 4,460 -45 -1 4,485 4,515 4,445 3,429 15,356,864
탑코미디어 (134580) 2,460 -125 -4.84 2,640 2,640 2,415 543,697 1,348,604,233
원일티엔아이 (136150) 24,500 1200 5.15 23,000 25,200 23,000 238,689 5,820,577,900
아셈스 (136410) 10,030 -270 -2.62 10,300 10,390 9,880 80,944 809,835,555
하림 (136480) 2,985 -25 -.83 3,005 3,010 2,985 249,637 747,535,298
윈스테크넷 (136540) 12,380 0 0 12,320 12,450 12,310 5,028 62,273,850
나래나노텍 (137080) 3,335 -65 -1.91 3,375 3,400 3,335 5,880 19,782,380
피엔티 (137400) 37,750 -700 -1.82 38,350 39,100 37,550 137,504 5,253,087,750
넥스트아이 (137940) 352 -5 -1.4 355 356 346 374,482 131,185,494
제이씨케미칼 (137950) 3,525 -240 -6.37 3,725 3,760 3,480 317,630 1,139,427,835
신진에스엠 (138070) 2,190 -35 -1.57 2,220 2,300 2,170 79,314 174,533,742
오이솔루션 (138080) 9,260 -140 -1.49 9,160 9,320 9,080 12,080 110,754,130
협진 (138360) 818 -39 -4.55 872 873 811 615,059 513,955,895
나이벡 (138610) 23,200 -550 -2.32 23,350 23,700 23,000 54,227 1,262,232,125
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,390 45 1.92 2,340 2,405 2,300 13,502 31,657,919
서플러스글로벌 (140070) 2,445 30 1.24 2,550 2,620 2,405 1,055,646 2,678,147,196
메지온 (140410) 42,300 1800 4.44 40,350 42,300 40,000 125,399 5,164,044,750
카티스 (140430) 2,175 -85 -3.76 2,250 2,250 2,165 42,453 92,956,520
대창스틸 (140520) 2,255 25 1.12 2,225 2,270 2,205 6,563 14,645,285
알에스오토메이션 (140670) 12,900 -4300 -25 14,700 14,700 12,860 814,634 11,028,859,150
파크시스템스 (140860) 256,500 1000 .39 254,000 264,000 248,000 33,193 8,544,085,000
비아트론 (141000) 7,700 -50 -.65 7,670 7,750 7,650 17,495 134,396,540
리가켐바이오 (141080) 140,300 -7100 -4.82 148,900 149,000 139,500 391,425 56,093,869,000
유니트론텍 (142210) 5,800 220 3.94 5,550 5,860 5,410 280,412 1,600,835,205
녹십자엠에스 (142280) 3,830 -90 -2.3 3,900 3,930 3,830 79,771 308,516,181
모아라이프플러스 (142760) 1,477 -67 -4.34 1,549 1,573 1,477 224,594 336,137,830
아이디스 (143160) 17,680 -120 -.67 17,750 17,800 17,510 10,046 177,415,750
사람인 (143240) 14,560 -130 -.88 14,680 14,860 14,450 29,694 434,328,500
영우디에스피 (143540) 661 -8 -1.2 662 671 650 263,989 173,364,815
지씨셀 (144510) 18,280 -570 -3.02 18,870 18,980 18,210 28,829 533,193,570
뉴파워프라즈마 (144960) 4,920 -180 -3.53 5,090 5,100 4,915 216,262 1,073,644,865
휴젤 (145020) 330,500 15000 4.75 315,500 342,000 313,000 87,148 28,861,766,000
노브랜드 (145170) 4,745 -105 -2.16 4,810 4,825 4,705 29,384 139,715,515
율촌 (146060) 1,224 -40 -3.16 1,253 1,253 1,222 38,739 47,654,960
비씨엔씨 (146320) 10,570 -730 -6.46 11,300 11,300 10,500 51,864 559,868,580
피엠티 (147760) 2,410 -15 -.62 2,405 2,550 2,350 9,268 22,198,630
제룡산업 (147830) 6,460 -160 -2.42 6,590 6,610 6,420 90,143 585,280,180
세경하이테크 (148150) 6,190 -60 -.96 6,190 6,450 6,170 190,193 1,197,368,745
알엔투테크놀로지 (148250) 6,620 -30 -.45 6,650 6,830 6,400 23,693 153,899,950
비큐AI (148780) 1,863 -99 -5.05 1,994 1,994 1,860 464,898 881,696,861
에이치와이티씨 (148930) 3,695 15 .41 3,720 3,730 3,650 7,676 28,232,410
아바텍 (149950) 8,030 -110 -1.35 8,130 8,130 7,910 9,217 73,555,140
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,320 -90 -2.04 4,410 4,410 4,320 18,642 81,022,800
KG에코솔루션 (151860) 5,600 -210 -3.61 5,810 5,810 5,590 87,343 494,659,230
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,790 120 1.56 7,720 7,900 7,550 3,528 27,264,720
우리이앤엘 (153490) 672 -22 -3.17 694 714 670 188,824 127,811,416
옵티팜 (153710) 5,210 -50 -.95 5,260 5,260 5,150 7,969 41,257,440
아시아종묘 (154030) 1,998 -12 -.6 2,010 2,030 1,959 73,599 146,432,372
다산솔루에타 (154040) 1,261 -6 -.47 1,252 1,304 1,225 19,948 24,874,379
와이엠씨 (155650) 3,570 -180 -4.8 3,720 3,735 3,565 43,614 158,187,060
엘앤케이바이오 (156100) 7,170 -30 -.42 7,200 7,200 7,000 45,826 323,008,340
아톤 (158430) 7,600 -20 -.26 7,490 7,850 7,420 447,172 3,407,966,130
아스플로 (159010) 3,495 0 0 3,495 3,545 3,425 16,975 58,736,664
제로투세븐 (159580) 4,310 -150 -3.36 4,460 4,460 4,300 78,706 343,290,515
에코글로우 (159910) 634 17 2.76 617 704 605 553,548 357,098,756
하이젠알앤엠 (160190) 34,050 -400 -1.16 36,000 36,050 33,900 214,932 7,509,051,600
NEW (160550) 2,620 80 3.15 2,540 2,647 2,540 390,205 1,017,818,860
싸이맥스 (160980) 12,100 -460 -3.66 12,500 12,500 12,090 22,297 271,990,515
필옵틱스 (161580) 29,650 -850 -2.79 29,500 30,100 29,300 96,613 2,864,401,825
신스틸 (162300) 2,020 -45 -2.18 2,065 2,065 2,015 43,650 88,462,932
에어레인 (163280) 16,320 -370 -2.22 16,530 16,960 16,200 40,104 663,261,815
핑거 (163730) 12,490 80 .64 12,360 12,730 12,250 94,228 1,181,085,310
하나머티리얼즈 (166090) 27,000 50 .19 26,150 27,000 25,900 125,326 3,336,448,900
코아스템켐온 (166480) 2,240 -55 -2.4 2,295 2,320 2,230 98,571 223,396,535
내츄럴엔도텍 (168330) 2,985 -105 -3.4 2,910 3,080 2,910 77,548 230,207,107
펨트론 (168360) 11,760 720 6.52 11,110 11,920 10,930 287,158 3,344,362,155
엠브레인 (169330) 2,065 -25 -1.2 2,095 2,095 2,025 1,813 3,721,170
현대공업 (170030) 6,270 0 0 6,270 6,340 6,190 117,245 733,776,245
파이오링크 (170790) 8,220 -20 -.24 8,260 8,290 8,190 29,953 246,962,970
엘티씨 (170920) 12,280 210 1.74 11,750 12,550 11,730 160,157 1,962,164,990
램테크놀러지 (171010) 3,745 -195 -4.95 3,855 3,872 3,745 119,116 452,438,515
선익시스템 (171090) 36,000 -850 -2.31 36,700 36,700 35,750 30,209 1,088,655,950
라이온켐텍 (171120) 2,225 -10 -.45 2,250 2,250 2,205 46,922 104,501,765
에이엘티 (172670) 7,980 -520 -6.12 8,500 8,500 7,940 153,415 1,240,081,035
오파스넷 (173130) 6,500 -170 -2.55 6,690 6,690 6,460 57,747 376,997,595
에프엔씨엔터 (173940) 3,055 -125 -3.93 3,180 3,180 3,050 5,292 16,526,435
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 9,970 -150 -1.48 10,120 10,140 9,870 49,258 490,712,160
휴먼테크놀로지 (175140) 4,900 55 1.14 4,845 4,985 4,802 43,867 214,129,730
아이큐어 (175250) 2,170 0 0 0 0 0 0 0
듀켐바이오 (176750) 9,780 -220 -2.2 10,170 10,170 9,780 42,859 423,809,210
베셀 (177350) 970 -15 -1.52 986 987 950 118,360 115,703,976
파버나인 (177830) 2,875 -5 -.17 2,935 2,935 2,840 25,764 73,604,245
쓰리에이로직스 (177900) 6,750 -210 -3.02 6,960 6,960 6,720 93,672 634,201,030
서진시스템 (178320) 18,780 -530 -2.74 19,120 19,120 18,750 121,549 2,299,241,485
일월지엠엘 (178780) 2,960 30 1.02 2,925 3,070 2,850 43,502 128,705,594
엠아이텍 (179290) 6,720 50 .75 6,670 6,760 6,610 59,664 399,884,010
애드바이오텍 (179530) 2,680 -320 -10.67 2,910 2,915 2,675 288,416 794,430,487
유티아이 (179900) 23,050 200 .88 22,400 23,450 22,250 31,340 721,761,400
DXVX (180400) 2,490 65 2.68 2,490 2,580 2,420 477,914 1,191,120,974
큐브엔터 (182360) 15,780 -200 -1.25 16,110 16,170 15,720 87,895 1,393,189,780
엔케이맥스 (182400) 3,685 0 0 0 0 0 0 0
코미코 (183300) 80,200 -2300 -2.79 79,400 81,200 79,000 107,449 8,582,331,600
엔지켐생명과학 (183490) 989 -14 -1.4 1,003 1,018 951 282,996 281,104,769
SGA솔루션즈 (184230) 707 -55 -7.22 750 758 706 3,554,963 2,574,421,231
아이진 (185490) 2,760 -55 -1.95 2,810 2,810 2,750 50,525 140,058,120
그린플러스 (186230) 6,140 -80 -1.29 6,220 6,390 6,090 52,529 328,276,265
디티앤씨 (187220) 2,845 0 0 2,845 2,880 2,825 33,077 94,456,340
신화콘텍 (187270) 3,530 -95 -2.62 3,655 3,655 3,500 252,654 895,815,034
HLB제넥스 (187420) 3,085 -20 -.64 3,130 3,200 3,075 43,962 137,861,156
현대ADM (187660) 2,700 -305 -10.15 2,885 2,990 2,700 5,623,931 15,925,835,985
나노 (187790) 1,758 -131 -6.93 1,889 1,908 1,701 466,830 843,363,893
디바이스 (187870) 11,030 -180 -1.61 11,110 11,140 11,020 6,147 68,096,030
바이오포트 (188040) 13,750 -320 -2.27 14,100 14,680 13,600 71,371 1,008,397,405
세니젠 (188260) 2,500 -10 -.4 2,510 2,585 2,465 7,599 19,011,223
인텔리안테크 (189300) 45,000 -1050 -2.28 46,200 46,400 44,900 26,364 1,196,316,075
씨이랩 (189330) 4,885 -275 -5.33 5,160 5,160 4,885 227,424 1,135,759,749
포시에스 (189690) 2,185 -5 -.23 2,180 2,190 2,160 77,263 167,869,766
서전기전 (189860) 3,255 -45 -1.36 3,295 3,295 3,250 17,313 56,552,680
흥국에프엔비 (189980) 1,671 -22 -1.3 1,693 1,698 1,659 54,208 90,806,736
나무가 (190510) 16,650 -790 -4.53 17,220 17,300 16,580 167,304 2,812,504,050
코리아에셋투자증권 (190650) 7,030 -100 -1.4 7,130 7,130 6,980 11,035 77,513,055
육일씨엔에쓰 (191410) 1,629 24 1.5 1,605 1,639 1,601 18,223 29,407,867
테고사이언스 (191420) 18,500 80 .43 18,420 18,720 18,240 11,479 212,188,695
케이사인 (192250) 11,130 160 1.46 11,000 11,510 10,870 113,692 1,276,929,595
윈하이텍 (192390) 2,580 -45 -1.71 2,645 2,650 2,570 51,345 133,302,230
오늘이엔엠 (192410) 1,390 -40 -2.8 1,420 1,561 1,340 346,627 494,710,561
슈피겐코리아 (192440) 22,900 -550 -2.35 23,400 23,500 22,750 3,910 90,505,950
링크드 (193250) 466 -25 -5.09 491 491 466 406,706 192,794,856
데브시스터즈 (194480) 49,300 -600 -1.2 49,800 49,900 48,450 33,187 1,626,232,650
노바렉스 (194700) 20,150 0 0 20,100 20,850 19,550 319,718 6,458,596,950
마니커에프앤지 (195500) 2,825 -40 -1.4 2,860 2,860 2,800 45,699 128,668,161
HK이노엔 (195940) 47,100 -1000 -2.08 47,650 48,100 46,775 137,694 6,518,871,850
에이비프로바이오 (195990) 210 -1 -.47 211 215 204 1,166,430 243,371,964
알테오젠 (196170) 455,000 16500 3.76 452,000 470,000 451,500 678,241 312,532,616,500
HLB펩 (196300) 7,800 20 .26 7,740 8,000 7,680 12,777 99,588,900
코아시아씨엠 (196450) 1,061 34 3.31 1,018 1,098 983 1,419,057 1,487,212,394
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,420 4 .28 1,416 1,459 1,400 58,755 84,168,749
디지캡 (197140) 2,080 5 .24 2,075 2,150 2,045 7,049 14,508,647
캐프 (198080) 2,235 -85 -3.66 2,305 2,320 2,220 75,621 170,654,148
강동씨앤엘 (198440) 1,270 -10 -.78 1,262 1,306 1,250 69,775 88,581,657
한주라이트메탈 (198940) 755 -11 -1.44 766 808 747 125,560 96,566,083
케이엔알시스템 (199430) 13,240 3050 29.93 10,750 13,240 10,430 5,501,375 69,773,639,360
뱅크웨어글로벌 (199480) 6,790 390 6.09 6,580 7,080 6,310 471,402 3,220,248,315
레이저옵텍 (199550) 6,940 -60 -.86 7,000 7,000 6,810 22,792 156,429,825
바이오인프라 (199730) 5,290 -100 -1.86 5,390 5,470 5,290 2,347 12,483,225
툴젠 (199800) 32,600 -400 -1.21 32,650 33,500 32,500 17,084 560,582,450
제일일렉트릭 (199820) 9,980 130 1.32 9,830 10,110 9,720 246,699 2,457,698,905
콜마비앤에이치 (200130) 15,490 130 .85 16,070 16,230 15,350 376,090 5,934,666,250
텔콘RF제약 (200230) 1,825 -465 -20.31 1,970 2,150 1,822 8,951,399 17,675,854,892
아티스트스튜디오 (200350) 8,690 -130 -1.47 8,780 8,780 8,600 33,068 286,652,090
에이팩트 (200470) 2,640 -40 -1.49 2,600 2,720 2,580 67,614 177,376,410
휴메딕스 (200670) 53,000 -1300 -2.39 53,900 53,900 52,000 68,379 3,610,802,800
에이디테크놀로지 (200710) 20,650 -1950 -8.63 21,750 21,750 20,600 382,251 8,014,305,625
비씨월드제약 (200780) 4,210 -205 -4.64 4,455 4,455 4,210 9,122 39,465,985
미투온 (201490) 5,960 400 7.19 5,530 6,050 5,370 7,286,472 42,785,246,380
에이비온 (203400) 5,180 -750 -12.65 4,760 5,200 4,710 1,145,437 5,733,947,900
유니온바이오메트릭스 (203450) 3,130 -30 -.95 3,160 3,175 3,090 25,689 80,181,385
드림시큐리티 (203650) 3,195 -80 -2.44 3,265 3,270 3,180 190,153 611,733,400
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,455 -30 -1.21 2,500 2,500 2,430 168,721 415,166,297
제이앤티씨 (204270) 16,860 -950 -5.33 17,420 17,420 16,760 168,458 2,857,111,875
티쓰리 (204610) 2,200 -95 -4.14 2,280 2,280 2,195 104,754 232,506,810
글로벌텍스프리 (204620) 4,835 -115 -2.32 4,935 4,935 4,790 1,104,169 5,346,806,356
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,094 -6 -.55 1,100 1,112 1,070 176,997 192,433,659
엑셈 (205100) 2,050 20 .99 2,070 2,105 2,040 688,306 1,425,119,635
휴마시스 (205470) 1,302 -16 -1.21 1,322 1,322 1,295 581,043 759,091,908
넥써쓰 (205500) 3,070 -5 -.16 3,115 3,125 2,995 149,704 454,751,090
베노티앤알 (206400) 2,410 5 .21 2,405 2,525 2,375 233,991 571,919,855
덱스터 (206560) 5,300 -160 -2.93 5,430 5,430 5,290 53,180 283,601,290
바디텍메드 (206640) 14,550 120 .83 14,420 14,690 14,380 108,384 1,580,315,310
유바이오로직스 (206650) 13,150 -450 -3.31 13,460 13,520 13,000 200,473 2,642,619,375
미스터블루 (207760) 1,600 -38 -2.32 1,630 1,648 1,600 789,722 1,275,845,507
정다운 (208140) 2,625 -10 -.38 2,635 2,635 2,600 44,338 115,681,436
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,770 -5 -.18 2,850 2,850 2,750 6,717 18,688,235
셀바스헬스케어 (208370) 3,815 -110 -2.8 3,980 3,990 3,800 52,783 202,555,060
썸에이지 (208640) 578 -80 -12.16 636 699 577 22,863,288 14,648,126,515
포톤 (208710) 2,100 -85 -3.89 2,180 2,180 2,055 63,126 132,599,995
엔지스테크널러지 (208860) 1,801 -8 -.44 1,809 1,845 1,774 36,274 65,649,466
와이제이링크 (209640) 7,430 -120 -1.59 7,550 7,560 7,370 93,334 695,059,530
캔버스엔 (210120) 1,143 -69 -5.69 1,212 1,245 1,137 1,057,230 1,252,602,629
인카금융서비스 (211050) 12,210 520 4.45 11,680 12,440 11,530 154,270 1,876,196,570
AP위성 (211270) 11,640 -80 -.68 11,610 11,850 11,510 16,263 189,565,495
네오오토 (212560) 5,590 90 1.64 5,490 5,620 5,450 39,931 221,966,685
아이에스티이 (212710) 8,000 -430 -5.1 8,400 8,420 7,790 204,519 1,628,305,170
덕산네오룩스 (213420) 46,150 -1150 -2.43 46,350 47,500 45,750 171,566 7,947,549,100
클래시스 (214150) 52,100 -100 -.19 52,400 52,900 51,700 139,640 7,287,127,350
헥토이노베이션 (214180) 15,120 -460 -2.95 15,580 15,580 14,990 170,035 2,574,120,580
라파스 (214260) 14,030 -130 -.92 14,130 14,150 13,840 13,665 190,619,420
FSN (214270) 2,790 50 1.82 2,750 2,840 2,690 418,360 1,164,744,910
케어젠 (214370) 52,300 -3300 -5.94 56,300 56,300 52,000 168,710 8,995,728,650
아이쓰리시스템 (214430) 84,200 -2700 -3.11 85,900 86,500 83,300 41,418 3,504,346,200
파마리서치 (214450) 659,000 -21000 -3.09 680,000 685,000 653,000 73,201 48,505,810,500
더바이오메드 (214610) 4,615 -85 -1.81 4,740 4,800 4,615 18,435 86,350,364
디알텍 (214680) 1,920 19 1 1,921 2,045 1,898 736,097 1,435,053,909
골프존 (215000) 62,000 -1100 -1.74 63,200 63,200 61,700 11,251 699,014,050
솔디펜스 (215090) 742 -39 -4.99 780 781 720 1,257,085 946,200,763
로보로보 (215100) 4,800 -40 -.83 4,920 4,945 4,785 142,855 691,119,240
메가스터디교육 (215200) 46,100 50 .11 46,050 47,150 45,850 21,385 992,226,900
우리산업 (215360) 8,460 -110 -1.28 8,700 8,700 8,390 20,270 171,528,460
우정바이오 (215380) 1,591 -35 -2.15 1,610 1,610 1,554 168,695 266,044,945
토박스코리아 (215480) 2,310 -85 -3.55 2,395 2,395 2,290 23,595 54,786,690
신라젠 (215600) 2,895 -60 -2.03 2,955 2,955 2,860 417,438 1,211,887,312
이노인스트루먼트 (215790) 445 -1 -.22 446 450 440 75,184 33,440,157
인크로스 (216050) 7,680 -200 -2.54 7,870 7,870 7,680 26,670 206,682,575
제테마 (216080) 5,970 -60 -1 6,000 6,060 5,900 48,485 287,782,680
제너셈 (217190) 7,590 50 .66 7,500 7,590 7,400 31,410 235,802,050
넵튠 (217270) 6,210 -230 -3.57 6,440 6,450 6,140 82,646 517,221,635
싸이토젠 (217330) 2,695 -35 -1.28 2,720 2,770 2,615 38,681 103,775,757
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 2,065 -25 -1.2 2,120 2,190 2,005 3,629,383 7,630,076,616
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,193 -6 -.5 1,171 1,230 1,168 369,201 439,515,896
원익피앤이 (217820) 2,625 -65 -2.42 2,645 2,710 2,610 139,878 369,284,990
미래생명자원 (218150) 3,370 -105 -3.02 3,500 3,500 3,370 102,706 350,207,222
RFHIC (218410) 25,050 -1250 -4.75 26,000 26,300 24,900 137,113 3,470,624,625
타이거일렉 (219130) 16,180 -660 -3.92 16,840 16,960 15,580 50,546 807,007,720
링크제니시스 (219420) 4,895 -135 -2.68 5,030 5,050 4,850 47,625 234,902,566
디와이디 (219550) 319 -35 -9.89 350 356 295 3,252,982 1,027,458,022
한국비티비 (219750) 1,110 -6 -.54 1,116 1,116 1,100 42,508 47,137,181
퓨쳐켐 (220100) 18,400 -190 -1.02 18,720 19,420 18,180 413,128 7,810,115,600
핸디소프트 (220180) 2,675 15 .56 2,640 2,700 2,610 23,399 62,247,135
켐트로스 (220260) 3,810 -110 -2.81 3,900 3,920 3,800 66,419 255,576,027
유투바이오 (221800) 3,090 -25 -.8 3,115 3,115 3,070 65,438 202,524,565
하이즈항공 (221840) 2,475 -75 -2.94 2,495 2,550 2,440 49,138 122,334,505
케이디켐 (221980) 11,300 -30 -.26 11,290 11,410 11,200 732 8,234,900
코스맥스엔비티 (222040) 3,520 -30 -.85 3,550 3,550 3,415 32,081 111,084,901
씨아이에스 (222080) 6,640 -120 -1.78 6,750 6,750 6,610 151,576 1,009,337,155
팬젠 (222110) 5,970 -80 -1.32 6,040 6,340 5,960 19,773 121,345,500
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 804 -9 -1.11 829 829 797 69,115 55,633,869
심텍 (222800) 24,250 -1250 -4.9 24,600 24,850 24,000 382,564 9,314,401,525
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,580 -90 -2.45 3,685 3,685 3,580 43,176 155,981,100
드림씨아이에스 (223250) 3,425 -110 -3.11 3,530 3,555 3,420 419,198 1,464,050,339
사토시홀딩스 (223310) 3,100 -65 -2.05 3,160 3,185 3,030 158,079 487,764,865
더코디 (224060) 2,860 -40 -1.38 2,880 2,920 2,860 3,169 9,133,195
에이텍모빌리티 (224110) 10,620 -250 -2.3 10,850 10,940 10,400 25,461 273,249,970
LK삼양 (225190) 1,555 -8 -.51 1,564 1,585 1,538 233,085 362,274,731
제놀루션 (225220) 2,385 -135 -5.36 2,490 2,495 2,360 278,108 670,975,233
케이엠제약 (225430) 637 -14 -2.15 651 653 636 99,749 64,716,982
HC보광산업 (225530) 3,405 -15 -.44 3,405 3,450 3,390 19,843 67,802,365
넥슨게임즈 (225570) 13,820 -110 -.79 13,820 13,980 13,610 128,076 1,770,222,445
패션플랫폼 (225590) 876 -3 -.34 871 896 865 205,811 180,221,686
신테카바이오 (226330) 5,360 -230 -4.11 5,530 5,590 4,950 131,959 701,209,980
본느 (226340) 809 -17 -2.06 836 840 801 133,802 108,813,604
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 7,150 20 .28 7,130 7,160 6,940 161,864 1,136,403,375
엠디바이스 (226590) 11,300 720 6.81 10,770 11,530 10,430 500,836 5,614,530,245
올릭스 (226950) 58,800 -3000 -4.85 61,700 62,400 57,500 841,169 49,812,425,200
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,011 7 .7 1,052 1,052 1,000 26,655 26,877,251
엔투텍 (227950) 456 -24 -5 481 482 435 1,096,100 507,266,913
동양파일 (228340) 1,910 13 .69 1,897 1,919 1,812 27,062 50,663,887
레이 (228670) 5,930 -160 -2.63 6,020 6,160 5,860 110,411 655,557,450
지노믹트리 (228760) 19,950 500 2.57 19,520 20,500 19,350 226,391 4,497,094,425
레이언스 (228850) 5,980 50 .84 5,920 6,240 5,910 4,813 28,733,865
젠큐릭스 (229000) 1,609 0 0 1,602 1,623 1,562 21,271 33,679,904
에치에프알 (230240) 16,190 170 1.06 15,990 16,360 15,790 19,035 305,644,280
에코마케팅 (230360) 13,570 -190 -1.38 13,900 13,900 13,320 140,325 1,892,600,790
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,200 -800 -7.27 10,690 10,740 10,170 615,019 6,401,096,425
라온테크 (232680) 7,520 10 .13 7,640 8,580 7,300 2,784,144 22,457,437,525
아이티센피엔에스 (232830) 2,310 -40 -1.7 2,350 2,355 2,300 18,371 42,626,550
싸이닉솔루션 (234030) 7,640 40 .53 7,480 8,120 7,310 481,142 3,754,201,640
폴라리스세원 (234100) 1,221 -49 -3.86 1,267 1,270 1,218 487,599 601,619,431
에스트래픽 (234300) 3,840 -65 -1.66 3,870 3,900 3,830 94,719 365,113,537
헥토파이낸셜 (234340) 15,730 -460 -2.84 16,330 16,680 15,660 300,750 4,871,281,170
녹십자웰빙 (234690) 8,640 -90 -1.03 8,840 8,840 8,520 48,757 419,371,040
자이글 (234920) 5,070 -180 -3.43 5,240 5,240 5,050 49,175 252,831,805
메드팩토 (235980) 4,095 45 1.11 4,135 4,210 3,980 219,341 904,592,875
슈프리마 (236200) 31,000 -800 -2.52 31,850 32,100 30,800 19,651 613,384,600
엔비티 (236810) 3,105 -145 -4.46 3,220 3,240 3,105 143,129 453,732,450
에스티팜 (237690) 92,800 200 .22 92,500 93,200 91,100 87,394 8,065,078,650
피앤씨테크 (237750) 4,615 -65 -1.39 4,695 4,695 4,595 23,027 106,531,035
플레이디 (237820) 5,000 -100 -1.96 5,110 5,110 4,970 23,660 118,958,835
클리오 (237880) 13,980 -610 -4.18 14,550 14,560 13,960 105,983 1,496,042,870
앤디포스 (238090) 1,817 -88 -4.62 1,904 1,904 1,817 106,191 195,370,038
얼라인드 (238120) 3,210 -95 -2.87 3,270 3,285 3,210 47,116 152,202,535
비피도 (238200) 4,085 225 5.83 3,995 4,135 3,885 46,776 189,256,145
힘스 (238490) 3,840 -55 -1.41 3,895 3,905 3,805 41,511 159,486,415
이스트에이드 (239340) 2,090 -85 -3.91 2,155 2,200 2,075 89,787 190,334,307
에이치엘사이언스 (239610) 11,050 -330 -2.9 11,300 11,440 11,020 6,174 68,958,770
피엔에이치테크 (239890) 5,750 -150 -2.54 5,870 5,880 5,670 136,901 786,736,170
동방메디컬 (240550) 10,170 90 .89 10,000 10,370 9,910 128,025 1,304,934,980
유진테크놀로지 (240600) 4,525 45 1 4,535 4,645 4,485 25,921 118,205,730
원익IPS (240810) 39,300 -1350 -3.32 39,800 39,800 38,700 473,992 18,561,399,425
DSC인베스트먼트 (241520) 6,360 -260 -3.93 6,620 6,620 6,340 137,987 890,091,470
유니테크노 (241690) 3,320 -105 -3.07 3,465 3,470 3,320 618,041 2,093,490,224
코스메카코리아 (241710) 60,800 -1500 -2.41 62,000 62,200 59,900 42,881 2,606,780,250
메카로 (241770) 12,200 -450 -3.56 12,460 12,520 12,190 17,405 213,975,010
티이엠씨씨엔에스 (241790) 6,700 -170 -2.47 6,860 6,860 6,600 41,121 275,608,325
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 8,840 -200 -2.21 8,840 9,040 8,740 67,481 597,298,055
나무기술 (242040) 1,407 -10 -.71 1,405 1,409 1,369 201,186 278,643,201
휴온스 (243070) 30,400 350 1.16 30,050 30,500 29,700 31,463 950,130,600
신흥에스이씨 (243840) 4,385 -85 -1.9 4,460 4,495 4,350 245,917 1,085,764,035
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) 1,390 -2 -.14 1,392 1,420 1,376 119,270 165,817,282
티앤알바이오팹 (246710) 2,655 -55 -2.03 2,695 2,735 2,645 137,107 365,975,964
아스타 (246720) 5,990 -70 -1.16 6,100 6,100 5,910 12,910 76,726,140
SCL사이언스 (246960) 2,545 100 4.09 2,445 2,750 2,445 184,133 475,566,435
에코프로비엠 (247540) 119,900 -1300 -1.07 119,900 122,800 119,300 228,363 27,581,872,800
나노씨엠에스 (247660) 4,910 -35 -.71 4,850 5,010 4,850 4,812 23,645,969
보라티알 (250000) 9,330 -60 -.64 9,330 9,370 9,250 3,919 36,397,220
모비스 (250060) 2,965 75 2.6 2,995 3,305 2,870 29,695,227 93,263,123,906
예선테크 (250930) 446 -14 -3.04 460 460 437 244,460 108,597,431
바이오에프디엔씨 (251120) 18,400 -700 -3.66 19,000 19,000 18,260 57,969 1,077,337,965
와이엠티 (251370) 10,040 -110 -1.08 10,150 10,300 9,890 26,656 267,772,595
브이원텍 (251630) 5,490 -10 -.18 5,500 5,580 5,330 69,415 379,386,550
펌텍코리아 (251970) 63,900 -2000 -3.03 65,300 65,700 63,300 42,329 2,704,040,800
세화피앤씨 (252500) 828 -13 -1.55 836 845 820 73,427 60,772,127
샘씨엔에스 (252990) 4,780 -130 -2.65 4,905 4,980 4,775 163,307 794,062,422
스튜디오드래곤 (253450) 45,500 400 .89 45,900 46,450 45,400 118,495 5,422,741,550
네오셈 (253590) 7,720 -190 -2.4 7,820 7,830 7,640 105,651 814,701,055
수젠텍 (253840) 6,810 10 .15 6,810 7,030 6,750 293,315 2,028,298,160
자비스 (254120) 1,400 -33 -2.3 1,458 1,458 1,351 118,486 166,119,934
미래반도체 (254490) 16,290 -700 -4.12 16,680 17,140 15,400 76,877 1,259,461,630
SG (255220) 2,215 -100 -4.32 2,260 2,275 2,205 1,039,302 2,322,777,326
야스 (255440) 7,780 -70 -.89 7,790 7,790 7,500 22,249 170,428,170
한독크린텍 (256150) 5,890 -60 -1.01 5,970 5,970 5,850 3,518 20,813,300
포인트엔지니어링 (256630) 1,158 7 .61 1,152 1,160 1,140 7,730 8,871,098
한국비엔씨 (256840) 4,750 -200 -4.04 4,945 4,990 4,745 516,490 2,511,523,420
킵스파마 (256940) 11,120 -150 -1.33 11,180 11,530 11,000 107,462 1,201,952,850
피엔티엠에스 (257370) 3,245 -10 -.31 3,220 3,255 3,180 17,823 57,175,160
실리콘투 (257720) 44,150 -750 -1.67 44,650 44,650 43,200 620,492 27,165,363,050
케일럼 (258610) 2,035 151 8.01 1,884 2,130 1,884 643,742 1,299,299,347
소프트캠프 (258790) 1,032 -52 -4.8 1,094 1,094 1,029 139,603 144,984,783
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 11,650 -410 -3.4 12,170 12,170 11,590 116,152 1,367,704,570
알리코제약 (260660) 4,270 -205 -4.58 4,475 4,475 4,250 156,282 679,726,977
씨티케이 (260930) 5,560 -190 -3.3 5,830 5,920 5,530 350,876 2,001,641,905
에스앤디 (260970) 127,000 -5100 -3.86 133,300 133,500 124,100 48,032 6,117,857,550
덴티스 (261200) 5,640 -250 -4.24 5,760 5,810 5,620 71,915 410,145,875
차백신연구소 (261780) 2,640 -70 -2.58 2,710 2,745 2,590 87,027 232,642,440
에이프로 (262260) 5,760 -100 -1.71 5,890 5,960 5,740 24,462 141,232,355
아이퀘스트 (262840) 2,135 -45 -2.06 2,180 2,185 2,095 58,827 125,732,975
디케이앤디 (263020) 3,045 25 .83 3,020 3,085 3,015 27,939 85,104,610
유틸렉스 (263050) 1,520 -49 -3.12 1,555 1,570 1,502 65,584 100,353,200
덕우전자 (263600) 4,725 -135 -2.78 4,815 4,815 4,725 22,292 106,226,810
디알젬 (263690) 5,930 0 0 5,870 5,980 5,810 97,596 575,552,130
케어랩스 (263700) 5,210 -260 -4.75 5,390 5,500 5,110 151,013 800,367,150
디앤씨미디어 (263720) 15,790 -270 -1.68 16,200 16,200 15,740 20,386 323,612,920
펄어비스 (263750) 32,550 -150 -.46 32,650 33,250 32,400 136,359 4,464,098,025
유에스티 (263770) 2,125 40 1.92 2,085 2,160 2,085 36,481 77,084,190
데이타솔루션 (263800) 4,920 -35 -.71 4,850 4,980 4,850 57,472 283,538,179
상신전자 (263810) 2,910 -55 -1.85 2,990 2,990 2,910 12,417 36,349,750
지니언스 (263860) 19,000 -570 -2.91 19,450 19,450 18,920 8,575 163,601,690
휴엠앤씨 (263920) 4,590 -130 -2.75 4,720 4,720 4,560 10,905 49,920,350
유비쿼스 (264450) 8,990 -20 -.22 9,090 9,090 8,890 22,135 199,079,610
씨앤지하이테크 (264660) 12,440 90 .73 12,210 12,530 12,100 45,761 563,787,960
이랜시스 (264850) 4,765 55 1.17 4,835 4,845 4,735 210,645 1,008,271,895
AP시스템 (265520) 17,180 -510 -2.88 17,520 17,680 17,000 69,959 1,203,575,890
영화테크 (265560) 7,270 -320 -4.22 7,560 7,560 7,250 33,317 245,244,785
엔에프씨 (265740) 7,400 1560 26.71 5,990 7,590 5,980 5,569,715 40,033,168,060
나인테크 (267320) 3,280 -110 -3.24 3,355 3,410 3,265 781,974 2,596,728,247
배럴 (267790) 3,925 -25 -.63 3,950 3,950 3,875 6,647 26,062,395
매일유업 (267980) 35,850 -50 -.14 35,700 36,000 35,500 3,318 118,470,150
시스웍 (269620) 889 0 0 0 0 0 0 0
앱튼 (270520) 1,051 -49 -4.45 1,098 1,098 1,049 457,234 488,615,383
에브리봇 (270660) 15,870 -290 -1.79 16,290 16,300 15,820 46,595 746,388,445
뉴트리 (270870) 5,290 -100 -1.86 5,350 5,490 5,210 40,540 214,679,400
팸텍 (271830) 1,860 -27 -1.43 1,871 1,900 1,844 54,283 101,154,582
케이엔제이 (272110) 15,930 -600 -3.63 16,520 16,520 15,930 35,099 563,428,740
이녹스첨단소재 (272290) 23,150 -650 -2.73 23,500 23,550 22,950 160,556 3,720,172,950
와이즈버즈 (273060) 1,093 29 2.73 1,087 1,112 1,020 338,454 369,086,363
와이엠텍 (273640) 8,820 -250 -2.76 9,070 9,070 8,750 21,398 189,714,560
켄코아에어로스페이스 (274090) 10,620 -50 -.47 10,590 10,780 10,470 43,758 463,401,790
이노시뮬레이션 (274400) 4,520 10 .22 4,470 4,650 4,465 12,551 56,658,995
에스에스알 (275630) 3,335 -75 -2.2 3,410 3,445 3,275 10,260 34,701,580
스코넥 (276040) 1,660 -40 -2.35 1,700 1,700 1,635 224,615 370,930,296
한울앤제주 (276730) 2,020 -115 -5.39 2,130 2,130 1,996 120,771 244,296,566
린드먼아시아 (277070) 5,500 40 .73 5,420 5,590 5,400 66,710 367,418,680
인산가 (277410) 1,238 -13 -1.04 1,267 1,267 1,238 70,895 88,187,751
레인보우로보틱스 (277810) 268,000 -5500 -2.01 279,000 280,500 266,500 108,849 29,630,770,750
티에스아이 (277880) 5,340 0 0 5,300 5,370 5,260 42,436 225,090,760
천보 (278280) 41,200 -1750 -4.07 42,450 42,700 41,000 31,664 1,322,248,450
HLB바이오스텝 (278650) 1,246 0 0 1,236 1,300 1,225 197,183 248,775,269
미디어젠 (279600) 11,250 -250 -2.17 11,410 11,440 11,230 3,097 35,126,790
레이크머티리얼즈 (281740) 11,770 -270 -2.24 12,000 12,050 11,760 170,690 2,025,332,345
금양그린파워 (282720) 9,090 90 1 9,050 9,120 8,860 10,592 94,868,350
코윈테크 (282880) 12,260 -360 -2.85 12,620 12,620 12,150 22,001 270,474,430
카이노스메드 (284620) 1,087 0 0 0 0 0 0 0
노바텍 (285490) 19,900 -500 -2.45 20,400 20,500 19,680 33,000 659,069,170
진영 (285800) 2,000 -85 -4.08 2,085 2,085 1,970 105,854 211,921,356
나노실리칸첨단소재 (286750) 1,771 -39 -2.15 1,810 1,898 1,757 56,489 101,889,910
인투셀 (287840) 29,700 -750 -2.46 30,050 30,900 29,450 286,954 8,619,646,125
파라택시스코리아 (288330) 2,240 -135 -5.68 2,370 2,445 2,225 1,224,304 2,797,293,913
에스퓨얼셀 (288620) 11,920 -160 -1.32 11,980 13,450 11,550 2,009,705 25,505,898,790
모아데이타 (288980) 1,088 -28 -2.51 1,116 1,116 1,061 88,941 96,882,349
아이스크림에듀 (289010) 1,800 -21 -1.15 1,838 1,850 1,792 26,167 47,434,636
SV인베스트먼트 (289080) 1,723 -30 -1.71 1,751 1,751 1,701 169,345 292,377,665
자이언트스텝 (289220) 5,780 -220 -3.67 6,000 6,030 5,760 28,355 165,806,870
웨이비스 (289930) 7,860 -310 -3.79 8,170 8,180 7,800 29,813 236,083,890
트윔 (290090) 8,320 220 2.72 8,100 8,340 7,990 6,478 53,168,000
DH오토리드 (290120) 2,345 -25 -1.05 2,370 2,450 2,340 18,660 44,231,740
휴네시온 (290270) 3,585 -55 -1.51 3,635 3,635 3,545 18,974 68,149,095
신도기연 (290520) 1,590 -55 -3.34 1,650 1,653 1,571 10,333 16,648,469
디케이티 (290550) 8,260 140 1.72 8,110 8,280 8,020 162,408 1,330,276,195
신시웨이 (290560) 6,990 0 0 6,990 7,080 6,990 4,994 35,102,690
엘앤씨바이오 (290650) 29,400 -1650 -5.31 30,700 30,700 29,150 248,687 7,373,543,450
네오펙트 (290660) 1,200 -1 -.08 1,193 1,226 1,181 76,172 91,320,942
대보마그네틱 (290670) 15,510 -600 -3.72 16,000 16,100 15,430 19,880 312,400,690
소룩스 (290690) 4,800 -110 -2.24 4,910 4,950 4,750 479,410 2,320,250,510
푸드나무 (290720) 2,100 -30 -1.41 2,120 2,175 2,090 18,104 38,346,690
액트로 (290740) 5,190 -110 -2.08 5,260 5,290 5,190 3,374 17,597,400
엔피 (291230) 1,449 -50 -3.34 1,499 1,499 1,441 123,350 180,269,199
압타머사이언스 (291650) 1,158 -32 -2.69 1,190 1,190 1,157 74,914 87,419,809
핀텔 (291810) 2,180 -55 -2.46 2,235 2,255 2,165 51,020 112,122,857
카카오게임즈 (293490) 15,770 -420 -2.59 16,010 16,080 15,650 147,349 2,330,159,230
나우IB (293580) 1,204 -9 -.74 1,202 1,216 1,192 349,324 419,384,513
압타바이오 (293780) 7,690 -90 -1.16 7,770 7,780 7,600 115,665 886,663,520
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 5,480 40 .74 5,520 5,680 5,420 146,424 807,542,455
쿠콘 (294570) 34,400 200 .58 33,900 35,500 33,500 69,447 2,404,531,225
서남 (294630) 3,315 565 20.55 2,745 3,575 2,740 16,229,829 54,955,450,982
에이치브이엠 (295310) 27,850 -1200 -4.13 29,250 29,400 27,700 174,767 4,955,323,050
이노룰스 (296640) 6,270 10 .16 6,180 6,270 6,130 18,632 115,118,985
씨에스베어링 (297090) 6,480 -200 -2.99 6,710 6,780 6,480 46,703 307,909,410
알로이스 (297570) 774 15 1.98 760 786 723 45,226 34,481,357
HB솔루션 (297890) 2,175 -35 -1.58 2,200 2,210 2,160 220,541 478,923,915
에스씨엠생명과학 (298060) 993 -7 -.7 999 1,000 983 43,515 43,096,444
에이비엘바이오 (298380) 90,500 -1100 -1.2 91,200 95,800 89,000 1,707,760 157,877,520,750
더네이쳐홀딩스 (298540) 10,750 30 .28 10,720 10,750 10,440 16,153 170,324,550
슈어소프트테크 (298830) 4,675 -115 -2.4 4,780 4,820 4,650 119,302 561,805,310
하나기술 (299030) 21,850 -750 -3.32 22,800 22,950 21,600 51,877 1,147,779,050
더블유에스아이 (299170) 1,517 -23 -1.49 1,524 1,561 1,511 653,786 996,995,604
셀리드 (299660) 3,865 -10 -.26 3,900 4,060 3,845 673,212 2,636,779,754
위지윅스튜디오 (299900) 864 -21 -2.37 885 885 862 367,825 320,113,655
플리토 (300080) 11,080 -210 -1.86 11,560 11,560 11,030 65,655 733,336,325
라온피플 (300120) 3,705 -135 -3.52 3,835 3,835 3,670 42,125 155,910,998
바이브컴퍼니 (301300) 4,325 -150 -3.35 4,475 4,580 4,320 23,418 102,701,640
이노메트리 (302430) 7,130 -340 -4.55 7,510 7,740 7,120 48,764 353,052,400
리메드 (302550) 3,240 -60 -1.82 3,300 3,335 3,240 29,121 95,162,435
지니틱스 (303030) 912 -19 -2.04 929 930 909 34,888 31,974,440
프로티아 (303360) 5,050 150 3.06 4,810 5,100 4,620 125,846 622,264,321
이노뎁 (303530) 6,170 -160 -2.53 6,320 6,330 6,140 20,464 126,836,890
동국생명과학 (303810) 4,035 -95 -2.3 4,105 4,160 3,985 414,979 1,675,248,925
솔트룩스 (304100) 30,200 -1200 -3.82 31,150 31,250 30,200 172,282 5,281,016,150
에스바이오메딕스 (304360) 18,080 -460 -2.48 18,500 18,720 17,930 52,272 945,704,200
피플바이오 (304840) 1,628 -112 -6.44 1,726 1,733 1,605 116,431 194,240,262
마이크로디지탈 (305090) 10,800 100 .93 10,870 10,910 10,690 58,030 627,020,370
에스제이그룹 (306040) 4,095 -65 -1.56 4,110 4,150 4,065 17,317 71,063,505
네온테크 (306620) 1,856 -27 -1.43 1,883 1,886 1,851 89,440 166,778,987
아이엘 (307180) 2,515 -45 -1.76 2,600 2,600 2,490 62,675 157,431,842
원바이오젠 (307280) 5,420 -90 -1.63 5,550 5,550 5,210 9,976 53,673,560
국전약품 (307750) 3,930 -100 -2.48 4,000 4,080 3,925 141,619 563,237,871
비투엔 (307870) 1,336 -57 -4.09 1,389 1,461 1,305 306,406 422,928,243
컴퍼니케이 (307930) 6,200 -150 -2.36 6,330 6,330 6,130 44,518 276,006,635
바이젠셀 (308080) 3,605 55 1.55 3,510 3,610 3,510 40,993 146,325,662
형지글로벌 (308100) 1,932 -26 -1.33 1,965 1,970 1,911 434,565 842,932,214
셀비온 (308430) 26,100 -900 -3.33 27,600 27,600 25,900 139,413 3,718,381,850
아이티켐 (309710) 18,970 -30 -.16 18,880 19,240 18,450 40,113 755,470,345
오하임앤컴퍼니 (309930) 2,700 -60 -2.17 2,850 2,850 2,660 40,946 110,416,100
LB인베스트먼트 (309960) 4,875 -80 -1.61 4,905 4,925 4,795 66,626 322,862,861
애니플러스 (310200) 4,475 -330 -6.87 4,805 4,870 4,430 1,902,228 8,642,418,700
보로노이 (310210) 118,100 -5400 -4.37 120,900 121,700 116,500 85,680 10,181,479,200
디와이씨 (310870) 1,341 27 2.05 1,314 1,370 1,300 131,560 173,875,131
지오엘리먼트 (311320) 6,390 -120 -1.84 6,510 6,570 6,370 25,888 165,768,320
네오크레마 (311390) 10,490 660 6.71 10,180 10,490 10,180 327,562 3,399,122,380
CJ 바이오사이언스 (311690) 9,690 -260 -2.61 9,930 9,930 9,590 17,293 168,346,810
에이에프더블류 (312610) 1,418 9 .64 1,441 1,441 1,380 73,545 102,907,957
캐리 (313760) 3,105 -90 -2.82 3,145 3,190 2,960 147,068 450,656,061
지놈앤컴퍼니 (314130) 2,475 -85 -3.32 2,545 2,555 2,455 83,401 207,144,121
알피바이오 (314140) 6,170 -130 -2.06 6,290 6,300 6,070 12,415 76,220,000
바이오다인 (314930) 13,890 -210 -1.49 14,100 14,110 13,850 57,297 799,342,750
딥노이드 (315640) 5,360 -100 -1.83 5,560 5,600 5,330 100,672 548,669,220
라닉스 (317120) 1,517 -12 -.78 1,529 1,537 1,512 43,334 65,960,434
TS트릴리온 (317240) 211 -13 -5.8 223 225 211 2,057,499 443,584,028
덕산테코피아 (317330) 18,410 -280 -1.5 18,930 19,420 18,360 143,096 2,684,321,235
캐리소프트 (317530) 4,250 -115 -2.63 4,365 4,365 4,200 11,304 48,369,665
퀀타매트릭스 (317690) 4,450 -400 -8.25 4,800 4,815 4,445 1,169,972 5,356,970,925
엑스페릭스 (317770) 3,620 -80 -2.16 3,700 3,780 3,560 336,910 1,245,171,211
에스피시스템스 (317830) 9,380 1320 16.38 8,220 10,320 7,970 14,072,563 133,931,478,580
대모 (317850) 7,200 -200 -2.7 7,390 7,390 7,200 37,437 272,208,010
엔바이오니아 (317870) 13,280 -130 -.97 13,280 13,390 13,050 4,492 59,216,270
KBG (318000) 4,790 -60 -1.24 4,800 4,845 4,760 34,264 164,292,435
팜스빌 (318010) 3,955 -175 -4.24 4,130 4,130 3,925 75,009 300,887,205
포인트모바일 (318020) 4,500 -180 -3.85 4,680 4,680 4,425 26,264 117,720,385
그래피 (318060) 9,510 -680 -6.67 10,160 10,240 9,490 858,429 8,473,439,390
셀바이오휴먼텍 (318160) 10,500 40 .38 10,550 11,510 9,860 385,106 4,115,536,485
비비씨 (318410) 8,870 -20 -.22 8,800 8,870 8,630 15,469 134,783,180
현대무벡스 (319400) 4,655 -95 -2 4,820 4,825 4,655 458,700 2,161,173,487
피에스케이 (319660) 23,550 -950 -3.88 24,000 24,025 23,350 692,354 16,389,149,150
한울반도체 (320000) 2,185 -35 -1.58 2,220 2,230 2,135 150,518 325,940,705
프로이천 (321260) 2,160 -70 -3.14 2,200 2,245 2,130 530,379 1,156,145,540
센서뷰 (321370) 1,288 -44 -3.3 1,342 1,342 1,287 283,336 368,388,639
티움바이오 (321550) 5,010 -200 -3.84 5,200 5,210 4,995 24,996 126,956,625
아티스트컴퍼니 (321820) 5,860 -130 -2.17 5,990 6,000 5,800 25,153 147,376,340
LS티라유텍 (322180) 5,240 60 1.16 5,220 5,340 5,110 59,539 310,514,850
오로스테크놀로지 (322310) 20,350 -500 -2.4 20,500 21,300 19,750 101,566 2,071,614,725
제이엘케이 (322510) 5,830 -40 -.68 5,800 5,940 5,750 47,591 276,389,740
코퍼스코리아 (322780) 1,565 -36 -2.25 1,450 1,565 1,430 1,640,620 2,441,348,115
태성 (323280) 26,800 -1600 -5.63 27,700 28,000 26,750 215,312 5,870,749,925
다원넥스뷰 (323350) 6,500 -220 -3.27 6,610 6,710 6,150 32,037 208,669,150
박셀바이오 (323990) 8,660 -280 -3.13 8,950 8,950 8,630 55,364 485,604,600
RF머트리얼즈 (327260) 6,950 -120 -1.7 7,060 7,170 6,760 82,412 574,198,600
루닛 (328130) 37,600 -500 -1.31 37,700 37,900 37,100 86,584 3,245,872,550
솔트웨어 (328380) 995 -24 -2.36 1,018 1,018 978 114,674 113,557,939
위더스제약 (330350) 7,180 -120 -1.64 7,250 7,320 7,120 16,553 119,103,240
스톤브릿지벤처스 (330730) 4,270 -55 -1.27 4,345 4,345 4,225 25,099 106,716,324
네패스아크 (330860) 14,370 -660 -4.39 14,880 14,900 14,330 34,892 504,090,765
포커스에이아이 (331380) 2,030 -170 -7.73 2,200 2,240 2,010 88,547 182,596,455
밸로프 (331520) 591 -12 -1.99 603 604 591 248,973 148,632,431
아우토크립트 (331740) 13,030 -280 -2.1 13,400 13,400 12,930 93,715 1,224,968,820
셀레믹스 (331920) 2,900 -60 -2.03 2,945 2,990 2,860 23,009 66,609,930
누보 (332290) 1,320 -43 -3.15 1,349 1,350 1,300 409,498 540,190,116
아이디피 (332370) 5,410 -70 -1.28 5,470 5,500 5,360 14,991 81,706,230
PS일렉트로닉스 (332570) 4,830 260 5.69 4,605 4,945 4,530 7,699,579 36,898,180,071
모코엠시스 (333050) 1,426 -6 -.42 1,432 1,432 1,395 86,903 122,436,798
일승 (333430) 5,970 -210 -3.4 6,250 6,360 5,930 2,636,407 16,234,877,890
엔시스 (333620) 7,020 -150 -2.09 7,170 7,190 6,960 31,324 220,270,915
프레스티지바이오로직스 (334970) 3,400 -105 -3 3,505 3,505 3,380 125,014 426,760,235
프리시젼바이오 (335810) 2,920 -50 -1.68 2,930 3,050 2,920 23,462 69,324,895
윙스풋 (335870) 2,360 5 .21 2,335 2,400 2,335 22,073 51,969,117
비올 (335890) 12,500 0 0 12,500 12,510 12,500 21,538 269,256,130
웨이버스 (336060) 1,128 1 .09 1,134 1,134 1,096 198,303 221,319,712
원텍 (336570) 10,450 230 2.25 10,480 10,800 10,320 2,106,402 22,335,791,090
탑런토탈솔루션 (336680) 3,950 -95 -2.35 4,040 4,055 3,935 77,275 307,460,755
젝시믹스 (337930) 5,360 0 0 5,380 5,450 5,250 62,464 334,967,790
뷰노 (338220) 19,900 -150 -.75 20,000 20,150 19,650 41,037 814,937,525
와이바이오로직스 (338840) 11,490 -280 -2.38 11,770 11,890 11,320 162,667 1,871,659,945
아이비김영 (339950) 1,976 13 .66 1,951 1,990 1,951 47,580 93,958,243
다보링크 (340360) 1,600 -26 -1.6 1,627 1,639 1,566 223,443 355,808,449
세림B&G (340440) 1,563 -41 -2.56 1,620 1,620 1,540 185,562 288,868,809
지씨지놈 (340450) 7,360 -240 -3.16 7,530 7,610 7,320 43,770 326,067,820
티앤엘 (340570) 51,500 -1500 -2.83 53,400 54,100 51,300 49,222 2,564,648,000
시선AI (340810) 3,300 -100 -2.94 3,400 3,485 3,260 81,709 268,930,182
유일에너테크 (340930) 1,630 -71 -4.17 1,716 1,716 1,617 260,269 428,390,437
이노진 (344860) 1,733 -9 -.52 1,742 1,795 1,722 10,662 18,624,548
센코 (347000) 2,500 170 7.3 2,385 2,750 2,385 10,184,724 26,875,708,509
스피어 (347700) 10,880 -780 -6.69 11,450 11,520 10,800 330,824 3,658,864,780
피엔케이피부임상연구센타 (347740) 3,110 100 3.32 3,005 3,175 2,970 295,080 915,350,404
핌스 (347770) 1,964 -14 -.71 1,978 1,993 1,951 51,091 100,543,462
디앤디파마텍 (347850) 140,200 -17200 -10.93 156,500 156,500 138,900 970,541 140,163,930,100
알체라 (347860) 2,700 -65 -2.35 2,765 2,765 2,660 243,159 654,528,619
엠투아이 (347890) 6,300 360 6.06 6,080 7,510 5,850 4,262,287 29,625,175,845
모비릭스 (348030) 4,160 -5 -.12 4,165 4,175 4,005 5,256 21,529,656
큐라티스 (348080) 1,030 -43 -4.01 1,073 1,086 998 778,177 794,036,133
고바이오랩 (348150) 5,760 110 1.95 5,900 6,150 5,650 1,346,526 7,966,464,305
넥스틴 (348210) 41,000 -1550 -3.64 42,600 42,600 40,800 54,002 2,226,858,250
뉴로메카 (348340) 23,250 900 4.03 23,400 23,500 22,650 143,255 3,304,406,300
위드텍 (348350) 8,450 -290 -3.32 8,750 8,920 8,350 36,969 312,601,680
엔켐 (348370) 71,400 -3500 -4.67 72,900 75,600 71,000 226,482 16,478,781,600
넥사다이내믹스 (351320) 1,513 22 1.48 1,456 1,740 1,456 879,643 1,426,955,339
이삭엔지니어링 (351330) 7,400 450 6.47 6,980 7,980 6,850 1,503,724 11,486,921,865
차이커뮤니케이션 (351870) 6,480 -220 -3.28 6,750 6,750 6,390 22,471 145,172,110
스톰테크 (352090) 3,650 -70 -1.88 3,720 3,725 3,640 65,783 241,849,428
씨앤씨인터내셔널 (352480) 42,900 -900 -2.05 43,200 44,400 42,400 49,539 2,147,750,375
씨앤투스 (352700) 2,625 -25 -.94 2,645 2,670 2,580 11,743 30,647,185
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,230 -100 -2.31 4,365 4,365 4,225 10,644 45,346,575
인바이오 (352940) 2,245 -40 -1.75 2,280 2,315 2,210 13,901 31,283,680
휴럼 (353190) 773 9 1.18 764 786 750 131,359 100,548,269
오토앤 (353590) 3,065 -25 -.81 3,090 3,090 3,005 17,739 53,866,657
이지바이오 (353810) 5,410 -130 -2.35 5,540 5,580 5,400 143,537 787,554,440
엔젠바이오 (354200) 1,777 -9 -.5 1,786 1,805 1,765 115,799 206,816,709
알멕 (354320) 22,450 -500 -2.18 22,850 23,050 22,350 7,971 179,965,775
코스텍시스 (355150) 11,130 -140 -1.24 11,190 11,350 10,790 123,571 1,365,075,920
크라우드웍스 (355390) 5,840 -50 -.85 5,840 5,900 5,640 305,803 1,770,836,790
에이텀 (355690) 8,500 750 9.68 8,330 9,670 8,210 1,592,912 14,220,905,360
엑스게이트 (356680) 7,020 -100 -1.4 7,000 7,120 6,960 117,362 823,348,675
티엘비 (356860) 29,550 -950 -3.11 29,750 30,700 28,900 422,429 12,513,060,725
싸이버원 (356890) 3,100 -35 -1.12 3,135 3,140 3,065 31,350 96,601,309
에이치피오 (357230) 2,505 -5 -.2 2,510 2,540 2,490 26,939 67,728,699
석경에이티 (357550) 54,700 1300 2.43 53,300 54,800 52,700 4,934 265,359,900
아모센스 (357580) 9,090 300 3.41 8,680 9,180 8,520 580,842 5,170,870,380
솔브레인 (357780) 207,000 -11500 -5.26 212,000 213,500 206,000 25,698 5,379,878,750
SKAI (357880) 2,000 -30 -1.48 2,010 2,030 1,981 260,326 521,117,018
지아이이노베이션 (358570) 15,600 -1090 -6.53 15,900 16,170 15,480 692,805 10,913,550,195
씨엔알리서치 (359090) 1,000 -9 -.89 1,010 1,011 989 190,573 189,815,876
탑머티리얼 (360070) 21,200 -1500 -6.61 22,700 22,700 21,150 83,509 1,807,434,125
코셈 (360350) 7,500 -310 -3.97 7,810 7,830 7,430 17,258 130,250,700
제노코 (361390) 15,750 -280 -1.75 16,020 16,190 15,750 16,130 256,712,990
알비더블유 (361570) 2,150 -100 -4.44 2,230 2,265 2,125 209,290 464,186,706
삼영에스앤씨 (361670) 4,065 -20 -.49 4,015 4,085 4,015 2,182 8,836,349
청담글로벌 (362320) 8,740 -460 -5 8,930 9,920 8,570 5,696,362 52,430,778,795
드림인사이트 (362990) 2,190 -10 -.45 2,220 2,280 2,105 87,691 191,220,400
진시스템 (363250) 4,745 -125 -2.57 4,870 4,870 4,650 21,129 99,695,510
모비데이즈 (363260) 1,836 0 0 1,847 1,847 1,811 211,465 386,611,139
에이아이코리아 (364950) 8,660 190 2.24 8,470 8,920 8,190 372,691 3,209,419,090
큐라클 (365270) 3,650 -10 -.27 3,780 3,840 3,625 132,580 491,375,645
에스와이스틸텍 (365330) 4,465 -375 -7.75 4,670 4,675 4,465 521,345 2,383,008,327
성일하이텍 (365340) 34,600 -1500 -4.16 36,100 36,100 34,150 36,324 1,269,753,750
하이딥 (365590) 621 1 .16 625 625 601 118,269 71,944,385
브이씨 (365900) 3,530 -30 -.84 3,535 3,640 3,520 42,720 151,983,730
공구우먼 (366030) 4,205 -55 -1.29 4,220 4,295 4,200 39,145 165,832,050
플래티어 (367000) 4,545 65 1.45 4,565 4,565 4,450 1,225 5,502,560
아이씨에이치 (368600) 2,435 -85 -3.37 2,515 2,515 2,415 27,237 66,578,459
파이버프로 (368770) 5,830 -70 -1.19 5,850 6,010 5,810 35,271 208,695,275
오에스피 (368970) 2,430 20 .83 2,475 2,475 2,330 30,985 74,270,669
블리츠웨이엔터테인먼트 (369370) 1,225 -14 -1.13 1,239 1,264 1,205 56,069 68,502,978
퓨런티어 (370090) 13,010 -340 -2.55 13,270 13,270 12,940 21,762 283,989,300
풍원정밀 (371950) 11,580 -200 -1.7 11,690 11,780 11,500 12,962 150,294,565
윤성에프앤씨 (372170) 29,550 -600 -1.99 29,900 30,200 29,450 10,304 307,161,950
큐로셀 (372320) 36,000 -1200 -3.23 37,400 37,900 35,550 73,144 2,636,289,925
아이티아이즈 (372800) 6,450 -130 -1.98 6,550 6,550 6,330 8,828 56,422,840
엑셀세라퓨틱스 (373110) 2,730 -65 -2.33 2,795 2,795 2,670 34,834 95,077,100
데이원컴퍼니 (373160) 6,230 -70 -1.11 6,290 6,390 6,070 48,871 306,645,770
엠아이큐브솔루션 (373170) 7,820 -40 -.51 7,900 8,340 7,650 10,512 83,507,750
엑스플러스 (373200) 570 0 0 575 577 551 360,132 203,291,627
피코그램 (376180) 3,060 30 .99 3,050 3,180 3,020 164,025 509,008,100
에이치이엠파마 (376270) 19,020 -190 -.99 19,200 19,300 18,900 12,669 241,809,990
씨유테크 (376290) 3,155 -80 -2.47 3,235 3,270 3,155 17,432 55,936,665
디어유 (376300) 50,300 850 1.72 50,000 51,700 50,000 168,900 8,581,395,500
로킷헬스케어 (376900) 14,200 -490 -3.34 14,580 14,580 14,190 121,740 1,747,184,630
노을 (376930) 2,095 20 .96 2,040 2,210 2,020 1,018,439 2,170,836,389
원티드랩 (376980) 4,005 -55 -1.35 4,060 4,100 4,000 46,448 187,074,278
비트맥스 (377030) 3,855 -260 -6.32 4,095 4,245 3,840 612,620 2,428,060,197
프롬바이오 (377220) 1,700 -14 -.82 1,714 1,723 1,675 87,171 147,913,611
이지트로닉스 (377330) 4,010 -140 -3.37 4,200 4,230 4,005 34,474 139,350,715
리파인 (377450) 16,120 -340 -2.07 16,250 16,600 16,050 71,608 1,160,706,420
위니아에이드 (377460) 4,080 0 0 0 0 0 0 0
마음AI (377480) 18,510 -980 -5.03 19,620 19,620 18,470 70,797 1,325,215,145
필에너지 (378340) 12,280 -390 -3.08 12,520 12,760 12,200 40,018 497,136,360
샤페론 (378800) 2,190 -85 -3.74 2,260 2,265 2,175 604,762 1,335,200,554
옵티코어 (380540) 1,399 -42 -2.91 1,510 1,510 1,394 101,377 143,651,930
뉴로핏 (380550) 10,300 -550 -5.07 10,910 10,980 10,150 300,566 3,139,769,715
제닉스로보틱스 (381620) 8,270 1350 19.51 6,960 8,480 6,850 6,083,253 48,760,314,825
온코크로스 (382150) 8,730 -280 -3.11 9,000 9,000 8,730 41,011 363,398,010
지아이텍 (382480) 2,070 0 0 2,070 2,070 2,035 50,250 102,893,935
지앤비에스 에코 (382800) 3,040 -50 -1.62 3,060 3,065 2,970 103,887 311,958,580
원준 (382840) 8,580 -290 -3.27 8,840 8,950 8,580 40,536 351,859,680
범한퓨얼셀 (382900) 26,800 3100 13.08 25,400 29,900 24,350 2,676,502 72,923,717,450
에코프로에이치엔 (383310) 23,900 -800 -3.24 24,800 24,900 23,800 63,132 1,526,062,600
디티앤씨알오 (383930) 3,025 10 .33 3,010 3,050 2,980 46,091 138,885,515
코어라인소프트 (384470) 4,710 -70 -1.46 4,725 5,070 4,640 320,720 1,535,158,290
파인메딕스 (387570) 7,450 -210 -2.74 7,630 7,680 7,350 54,490 410,086,580
지투파워 (388050) 8,380 -490 -5.52 8,800 8,920 8,300 338,049 2,883,627,150
지에프씨생명과학 (388610) 17,810 -300 -1.66 18,100 18,400 16,750 188,010 3,342,739,425
유일로보틱스 (388720) 70,400 1100 1.59 71,500 72,300 69,300 52,722 3,725,298,900
라이콤 (388790) 2,160 -35 -1.59 2,195 2,200 2,135 49,091 105,378,800
파로스아이바이오 (388870) 5,410 -220 -3.91 5,630 5,630 5,410 67,166 368,520,110
자람테크놀로지 (389020) 34,050 -900 -2.58 34,100 34,550 33,600 10,337 351,170,500
지니너스 (389030) 1,505 -62 -3.96 1,535 1,591 1,490 165,227 249,692,601
포바이포 (389140) 13,560 -400 -2.87 13,990 14,080 13,480 69,111 947,972,555
대명에너지 (389260) 21,100 -550 -2.54 21,600 21,600 20,850 30,103 632,516,150
인벤티지랩 (389470) 41,350 -3050 -6.87 44,600 44,600 41,150 332,394 14,056,038,975
에스비비테크 (389500) 20,250 50 .25 20,400 20,850 19,970 25,614 521,155,430
넥스트바이오메디컬 (389650) 63,600 -500 -.78 64,500 66,300 63,200 80,719 5,181,642,150
유디엠텍 (389680) 598 13 2.22 585 612 560 975,346 574,096,499
코닉오토메이션 (391710) 2,230 120 5.69 2,240 2,510 2,105 22,924,723 53,320,715,777
토마토시스템 (393210) 5,900 -230 -3.75 6,040 6,070 5,840 156,324 927,001,090
더블유씨피 (393890) 7,220 -230 -3.09 7,430 7,480 7,150 154,598 1,127,139,470
대진첨단소재 (393970) 5,950 -100 -1.65 6,010 6,010 5,860 91,803 542,375,825
오픈엣지테크놀로지 (394280) 11,400 -310 -2.65 11,670 11,670 11,260 55,654 635,023,835
쓰리빌리언 (394800) 5,600 -300 -5.08 5,900 5,910 5,600 342,179 1,952,038,050
넥스트칩 (396270) 3,140 -500 -13.74 3,640 3,640 3,095 911,000 2,963,096,936
세아메카닉스 (396300) 3,070 -110 -3.46 3,180 3,185 3,035 427,416 1,316,276,445
워트 (396470) 7,310 -370 -4.82 7,540 7,660 7,280 66,320 492,394,415
에이프릴바이오 (397030) 23,200 600 2.65 23,500 24,500 22,850 1,147,002 26,994,505,400
애드포러스 (397810) 11,000 -1220 -9.98 12,250 12,350 10,950 451,870 5,228,339,110
에스지헬스케어 (398120) 3,070 0 0 3,065 3,190 3,000 47,783 148,024,963
가온칩스 (399720) 44,050 -2000 -4.34 44,800 44,950 43,600 80,863 3,575,752,425
코난테크놀로지 (402030) 24,800 -1200 -4.62 25,400 25,700 24,450 51,004 1,262,284,525
그린리소스 (402490) 11,370 200 1.79 10,960 11,950 10,840 809,332 9,299,015,115
우듬지팜 (403490) 1,700 64 3.91 1,636 1,900 1,619 14,779,705 26,775,950,218
HPSP (403870) 25,550 -1150 -4.31 26,350 26,400 25,500 469,176 12,081,675,825
플라즈맵 (405000) 7,600 150 2.01 7,720 8,350 7,510 13,535 106,149,890
큐알티 (405100) 12,180 -60 -.49 12,240 12,250 11,920 11,020 132,643,570
나라셀라 (405920) 2,785 -5 -.18 2,755 2,790 2,715 19,050 52,300,110
뷰티스킨 (406820) 11,500 -210 -1.79 11,600 11,930 11,330 10,053 116,050,310
꿈비 (407400) 6,100 -160 -2.56 6,170 6,220 6,030 101,034 616,732,075
스튜디오미르 (408900) 4,990 -220 -4.22 5,210 5,400 4,950 4,313,934 22,269,805,602
메쎄이상 (408920) 3,430 -25 -.72 3,430 3,455 3,335 148,055 502,310,656
샌즈랩 (411080) 7,780 -170 -2.14 7,870 8,000 7,770 30,657 239,472,795
레이저쎌 (412350) 3,020 -55 -1.79 3,065 3,075 3,010 23,674 71,779,505
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 6,720 -150 -2.18 6,860 6,860 6,720 44,832 303,481,280
씨피시스템 (413630) 1,708 -12 -.7 1,705 1,724 1,667 726,390 1,229,847,412
비아이매트릭스 (413640) 13,000 -560 -4.13 13,560 13,710 12,950 34,310 451,375,560
스튜디오삼익 (415380) 11,940 -480 -3.86 12,220 12,330 11,810 151,857 1,828,690,700
신성에스티 (416180) 34,100 -1200 -3.4 34,350 34,700 33,550 75,339 2,561,984,500
나노팀 (417010) 4,675 -255 -5.17 4,930 4,930 4,595 96,262 453,813,190
핑거스토리 (417180) 2,315 -25 -1.07 2,315 2,350 2,300 65,964 153,177,670
LS머트리얼즈 (417200) 9,860 -20 -.2 9,900 10,040 9,790 97,819 970,606,055
제이아이테크 (417500) 2,985 -15 -.5 2,995 3,020 2,930 51,763 153,651,355
트루엔 (417790) 8,800 -110 -1.23 8,810 8,890 8,770 27,408 241,496,330
저스템 (417840) 11,440 -670 -5.53 12,110 12,110 11,290 130,688 1,508,740,900
오브젠 (417860) 14,870 1410 10.48 13,220 15,350 13,220 93,558 1,371,758,425
모델솔루션 (417970) 10,180 -470 -4.41 10,830 10,840 10,180 6,947 71,982,920
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 5,440 -320 -5.56 5,700 5,700 5,140 416,141 2,245,708,935
KT밀리의서재 (418470) 14,150 -300 -2.08 14,700 14,700 14,110 15,791 225,421,585
제이오 (418550) 8,400 -250 -2.89 8,660 8,660 8,340 83,629 707,470,750
E8 (418620) 3,270 -80 -2.39 3,350 3,425 3,215 71,538 234,264,030
삼기에너지솔루션즈 (419050) 2,105 -15 -.71 2,140 2,160 2,105 497,876 1,059,348,249
엔젯 (419080) 5,800 -240 -3.97 6,030 6,150 5,790 31,588 185,506,530
산돌 (419120) 6,300 -840 -11.76 7,030 7,100 6,250 578,224 3,819,613,030
SAMG엔터 (419530) 56,900 -1100 -1.9 57,600 58,000 55,500 135,075 7,615,103,850
비스토스 (419540) 1,272 -43 -3.27 1,313 1,313 1,269 179,062 228,617,687
제이투케이바이오 (420570) 9,100 -280 -2.99 9,370 9,370 9,010 28,620 260,791,740
기가비스 (420770) 26,300 -700 -2.59 26,550 26,550 25,750 17,065 446,708,550
벨로크 (424760) 968 27 2.87 941 978 916 136,745 129,326,258
이뮨온시아 (424870) 5,240 -50 -.95 5,330 5,350 5,160 594,241 3,108,476,420
스마트레이더시스템 (424960) 8,000 -730 -8.36 8,420 8,680 7,960 75,151 611,699,440
마이크로투나노 (424980) 7,400 -120 -1.6 7,790 7,790 7,380 19,016 141,394,300
티이엠씨 (425040) 6,860 -190 -2.7 7,000 7,020 6,850 48,500 334,609,720
티에프이 (425420) 39,300 1450 3.83 37,650 39,550 36,100 214,170 8,270,319,400
시지트로닉스 (429270) 6,050 0 0 6,010 6,130 5,840 32,449 194,090,925
한싹 (430690) 4,860 -170 -3.38 5,020 5,020 4,840 65,556 321,517,822
케이쓰리아이 (431190) 4,800 100 2.13 4,650 5,630 4,535 4,150,649 21,646,918,981
와이랩 (432430) 5,160 -170 -3.19 5,380 5,380 5,160 38,748 201,550,100
케이엔에스 (432470) 10,190 -340 -3.23 10,510 10,510 10,190 9,133 94,025,900
퀄리타스반도체 (432720) 12,330 -750 -5.73 12,580 12,780 12,320 40,327 503,352,895
엠에프씨 (432980) 3,800 -85 -2.19 3,885 3,980 3,755 72,911 277,901,845
모니터랩 (434480) 4,035 -170 -4.04 4,130 4,180 4,010 54,592 222,350,789
에르코스 (435570) 12,720 -930 -6.81 13,500 13,570 12,600 85,135 1,102,881,100
삼현 (437730) 14,450 200 1.4 14,700 14,860 14,310 733,550 10,697,739,835
버넥트 (438700) 3,905 -90 -2.25 4,080 4,080 3,760 15,490 61,060,390
마녀공장 (439090) 16,190 -460 -2.76 16,470 16,620 16,180 45,434 741,180,415
블루엠텍 (439580) 5,480 -250 -4.36 5,820 5,930 5,420 1,425,046 8,105,789,370
파두 (440110) 13,870 -300 -2.12 14,000 14,130 13,500 135,354 1,863,479,900
HB인베스트먼트 (440290) 2,120 -20 -.93 2,135 2,140 2,100 40,897 86,626,517
오픈놀 (440320) 4,480 -300 -6.28 4,780 4,870 4,470 95,396 436,041,399
파인엠텍 (441270) 11,820 640 5.72 11,150 12,650 11,080 7,293,816 88,493,915,130
IBKS제21호스팩 (442770) 2,180 0 0 2,180 2,200 2,155 35,460 77,251,210
미래에셋드림스팩1호 (442900) 10,380 0 0 10,380 10,390 10,370 13,904 144,321,595
레뷰코퍼레이션 (443250) 10,880 -320 -2.86 11,340 11,340 10,700 24,119 262,020,305
에스피소프트 (443670) 5,890 -170 -2.81 6,010 6,060 5,850 38,328 226,556,850
심플랫폼 (444530) 9,930 -60 -.6 9,920 10,300 9,890 48,394 486,719,840
유안타제11호스팩 (444920) 2,050 -5 -.24 2,055 2,060 2,050 1,780 3,659,195
에이직랜드 (445090) 27,700 -500 -1.77 28,050 28,100 27,400 21,449 593,592,900
퓨릿 (445180) 6,320 -80 -1.25 6,400 6,400 6,200 36,356 228,617,020
큐리옥스바이오시스템즈 (445680) 41,000 -1300 -3.07 41,800 42,700 40,650 93,135 3,851,099,350
유안타제12호스팩 (446150) 2,305 0 0 0 0 0 0 0
미래에셋비전스팩2호 (446190) 2,965 0 0 0 0 0 0 0
메가터치 (446540) 3,790 -20 -.52 3,775 3,830 3,715 56,348 213,612,500
하나26호스팩 (446750) 2,085 5 .24 2,080 2,085 2,080 24,522 51,026,039
지슨 (446840) 1,804 112 6.62 1,712 1,885 1,697 1,088,171 1,962,086,828
에코아이 (448280) 13,650 220 1.64 13,450 13,900 13,180 50,178 680,758,615
하나27호스팩 (448370) 2,085 -15 -.71 2,090 2,090 2,080 23,727 49,352,290
코츠테크놀로지 (448710) 18,800 -520 -2.69 19,400 19,500 18,700 89,268 1,694,285,435
삼성스팩8호 (448740) 10,470 10 .1 10,460 10,480 10,460 12,411 129,938,700
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 11,500 -340 -2.87 11,710 11,780 11,480 57,794 669,792,830
유안타제13호스팩 (449020) 2,090 -5 -.24 2,095 2,100 2,090 50,135 104,913,105
하이제8호스팩 (450050) 2,065 5 .24 2,070 2,075 2,060 204 420,285
하스 (450330) 6,830 -130 -1.87 6,920 6,970 6,780 16,959 115,936,420
인스웨이브 (450520) 3,830 -110 -2.79 3,940 3,940 3,820 101,004 391,043,520
유안타제14호스팩 (450940) 2,055 0 0 2,060 2,060 2,050 1,437 2,946,015
아스테라시스 (450950) 9,650 60 .63 9,500 9,900 9,430 62,293 605,937,420
아이엠티 (451220) 9,750 -310 -3.08 10,010 10,060 9,710 57,011 560,359,205
삐아 (451250) 9,610 -290 -2.93 9,860 9,860 9,500 20,580 199,262,460
엔에이치스팩29호 (451700) 2,055 0 0 2,060 2,060 2,055 23,720 48,787,685
컨텍 (451760) 8,400 -220 -2.55 8,580 8,580 8,350 24,271 204,397,110
제이엔비 (452160) 7,570 -950 -11.15 8,300 8,380 7,550 447,963 3,554,302,305
한빛레이저 (452190) 4,415 -130 -2.86 4,465 4,650 4,380 63,990 285,398,403
민테크 (452200) 2,955 -110 -3.59 3,070 3,070 2,940 108,727 323,324,212
한선엔지니어링 (452280) 7,890 170 2.2 8,110 8,170 7,800 436,417 3,476,824,435
캡스톤파트너스 (452300) 3,025 -90 -2.89 3,090 3,110 2,995 56,803 171,707,937
이닉스 (452400) 10,580 -40 -.38 10,470 10,890 10,420 51,347 544,639,050
사피엔반도체 (452430) 29,550 -450 -1.5 29,800 30,300 29,100 49,585 1,472,733,550
피아이이 (452450) 7,520 -330 -4.2 7,660 7,720 7,520 113,607 865,858,780
상상인제4호스팩 (452670) 2,035 0 0 2,035 2,037 2,035 660 1,343,208
신한제11호스팩 (452980) 2,030 -5 -.25 2,035 2,035 2,030 12,114 24,641,137
그리드위즈 (453450) 18,050 -780 -4.14 18,830 18,830 17,970 19,767 360,989,000
에이에스텍 (453860) 20,150 -200 -.98 20,300 20,350 19,710 29,966 598,736,865
하나29호스팩 (454640) 2,080 5 .24 2,065 2,085 2,065 10,065 20,791,870
하나28호스팩 (454750) 2,450 0 0 2,450 2,460 2,420 99,636 243,185,022
케이지에이 (455180) 5,510 -110 -1.96 5,610 5,680 5,500 157,531 878,550,360
KB제25호스팩 (455250) 2,085 -10 -.48 2,100 2,100 2,080 5,146 10,704,670
한화플러스제4호스팩 (455310) 2,045 0 0 2,045 2,050 2,045 3,146 6,436,190
엔젤로보틱스 (455900) 20,750 -450 -2.12 21,450 21,600 20,600 28,833 603,872,775
에스케이증권제9호스팩 (455910) 2,070 0 0 2,070 2,070 2,070 13,215 27,355,050
아이씨티케이 (456010) 11,260 -580 -4.9 11,690 11,790 11,250 88,931 1,014,055,585
이엔셀 (456070) 10,040 -370 -3.55 10,520 10,520 10,000 43,029 436,492,280
지투지바이오 (456160) 147,000 -18100 -10.96 162,900 163,800 142,900 317,778 48,066,640,600
교보14호스팩 (456490) 2,165 10 .46 2,155 2,165 2,150 7,348 15,852,590
한켐 (457370) 9,840 290 3.04 9,640 10,050 9,530 314,540 3,106,581,920
우진엔텍 (457550) 24,100 -750 -3.02 24,250 24,800 24,000 80,321 1,952,926,075
벡트 (457600) 2,870 -80 -2.71 3,000 3,015 2,870 40,943 118,814,281
대신밸런스제16호스팩 (457630) 2,150 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,085 0 0 2,085 2,090 2,085 2,703 5,635,760
한국제12호스팩 (458610) 2,125 -5 -.23 2,135 2,135 2,115 1,194 2,525,470
성우 (458650) 12,170 -360 -2.87 12,600 12,600 12,110 28,899 355,165,655
씨어스테크놀로지 (458870) 54,200 5200 10.61 49,000 54,300 46,600 382,229 19,934,203,550
위츠 (459100) 6,270 -200 -3.09 6,480 6,480 6,260 35,589 224,807,490
나우로보틱스 (459510) 18,300 1500 8.93 18,950 19,950 18,000 2,783,724 53,138,242,850
아이빔테크놀로지 (460470) 2,985 -65 -2.13 3,040 3,040 2,940 77,720 230,794,020
에스엠씨지 (460870) 6,670 -70 -1.04 6,620 6,850 6,600 78,957 530,451,230
현대힘스 (460930) 27,250 -150 -.55 27,150 29,400 26,450 4,685,050 131,331,882,450
피앤에스로보틱스 (460940) 14,050 140 1.01 13,990 14,050 13,760 129,507 1,803,702,810
아이엠비디엑스 (461030) 7,840 -280 -3.45 8,060 8,110 7,760 29,556 232,302,285
아이스크림미디어 (461300) 20,300 -150 -.73 20,600 20,700 19,810 64,826 1,309,733,610
에이치엠씨제6호스팩 (462020) 2,040 -5 -.24 2,045 2,045 2,040 784 1,599,680
뉴키즈온 (462310) 7,870 130 1.68 7,640 8,470 7,430 2,323,255 18,697,850,450
이노스페이스 (462350) 13,990 -870 -5.85 14,700 14,810 13,800 40,565 576,626,535
라메디텍 (462510) 6,850 -320 -4.46 7,170 7,250 6,850 106,257 744,882,605
더즌 (462860) 5,100 30 .59 5,040 5,420 5,020 3,733,656 19,519,363,565
아이지넷 (462980) 2,395 -100 -4.01 2,495 2,495 2,360 241,278 579,199,822
뉴엔AI (463020) 22,050 -650 -2.86 22,750 22,750 22,000 62,930 1,404,316,150
모티브링크 (463480) 8,760 -120 -1.35 8,810 8,940 8,650 68,814 603,040,620
에스오에스랩 (464080) 10,000 -150 -1.48 10,090 10,100 9,940 62,983 628,845,670
티디에스팜 (464280) 9,840 -190 -1.89 9,940 10,140 9,810 33,175 329,824,755
한국제13호스팩 (464440) 2,115 -5 -.24 2,115 2,120 2,105 10,041 21,137,530
아이언디바이스 (464500) 2,950 -60 -1.99 2,990 3,020 2,925 59,260 175,586,944
닷밀 (464580) 2,825 0 0 2,825 2,830 2,745 206,348 572,949,327
KB제27호스팩 (464680) 2,025 -5 -.25 2,030 2,030 2,020 3,454 6,987,401
교보15호스팩 (465320) 2,302 27 1.19 2,290 2,320 2,290 49,760 114,743,438
인스피언 (465480) 6,070 -100 -1.62 6,140 6,180 6,030 26,268 159,241,970
클로봇 (466100) 18,930 -210 -1.1 19,500 19,710 18,890 1,083,191 20,883,129,000
사이냅소프트 (466410) 13,820 240 1.77 13,560 13,920 13,540 34,576 474,827,970
엔에이치스팩30호 (466910) 2,030 0 0 2,030 2,035 2,020 9,491 19,271,100
IBKS제23호스팩 (467930) 2,170 -5 -.23 2,180 2,180 2,160 589 1,282,970
프로티나 (468530) 18,070 570 3.26 17,610 18,400 17,280 1,250,923 22,528,970,140
유진스팩10호 (468760) 2,105 0 0 2,105 2,110 2,105 4,635 9,764,850
IBKS제24호스팩 (469480) 2,145 0 0 2,140 2,145 2,135 83 177,885
아이비젼웍스 (469750) 1,382 -13 -.93 1,395 1,466 1,354 3,389,224 4,818,216,796
하나30호스팩 (469880) 2,040 0 0 2,040 2,045 2,030 1,749 3,564,170
하나31호스팩 (469900) 2,045 0 0 2,055 2,055 2,045 2,937 6,006,295
대신밸런스제17호스팩 (471050) 2,160 -5 -.23 2,180 2,180 2,150 136 293,290
셀로맥스사이언스 (471820) 5,940 120 2.06 5,840 6,080 5,620 113,877 675,038,305
신영스팩10호 (472220) 2,165 0 0 2,160 2,170 2,150 35 75,615
에스케이증권제11호스팩 (472230) 2,030 5 .25 2,025 2,035 2,025 5,772 11,713,650
폰드그룹 (472850) 9,530 0 0 9,540 9,730 9,440 57,736 552,324,540
에스케이증권제12호스팩 (473000) 2,040 -5 -.24 2,060 2,060 2,040 5,087 10,402,755
유안타제15호스팩 (473050) 2,010 0 0 2,010 2,010 2,005 11,175 22,406,795
비엔케이제2호스팩 (473370) 2,020 0 0 0 0 0 0 0
에스케이증권제13호스팩 (473950) 2,040 0 0 2,040 2,045 2,030 3,493 7,125,525
노머스 (473980) 33,800 900 2.74 33,750 34,550 33,150 156,423 5,304,077,700
루미르 (474170) 7,260 -340 -4.47 7,550 7,580 7,240 87,722 646,849,370
유안타제16호스팩 (474490) 1,999 -6 -.3 2,005 2,005 1,999 29,776 59,542,360
RF시스템즈 (474610) 4,340 -50 -1.14 4,390 4,465 4,320 102,943 452,348,540
링크솔루션 (474650) 22,400 -200 -.88 22,400 23,000 21,650 35,909 795,734,450
신한제12호스팩 (474660) 2,075 5 .24 2,080 2,080 2,065 6 12,445
신한제13호스팩 (474930) 2,110 -10 -.47 2,105 2,115 2,105 259 545,340
엔알비 (475230) 11,870 -570 -4.58 12,400 12,400 11,840 152,997 1,834,124,345
하나32호스팩 (475240) 2,110 5 .24 2,110 2,110 2,110 10 21,100
하나33호스팩 (475250) 2,085 0 0 2,080 2,090 2,080 235 490,750
씨메스 (475400) 22,050 150 .68 22,400 22,750 21,550 70,939 1,568,799,550
키스트론 (475430) 5,040 -160 -3.08 5,200 5,240 4,980 73,404 371,651,900
미트박스 (475460) 10,450 -180 -1.69 10,730 10,800 10,320 87,237 915,669,730
에이럭스 (475580) 10,000 -70 -.7 10,000 10,390 9,930 85,608 862,907,505
에스켐 (475660) 6,050 -350 -5.47 6,240 6,460 5,960 186,920 1,152,505,685
오름테라퓨틱 (475830) 25,200 -500 -1.95 26,000 26,550 24,950 117,093 2,989,290,225
토모큐브 (475960) 42,500 200 .47 43,650 44,000 40,450 280,276 11,794,258,525
오가노이드사이언스 (476040) 30,650 -1300 -4.07 31,800 32,450 30,650 94,787 2,994,277,975
온코닉테라퓨틱스 (476060) 26,200 -450 -1.69 26,750 26,900 25,900 271,188 7,158,070,825
M83 (476080) 12,410 -250 -1.97 12,660 12,730 12,410 102,964 1,289,489,730
에이치엠씨제7호스팩 (477340) 1,997 3 .15 2,000 2,000 1,994 20,064 40,007,990
미래에셋비전스팩4호 (477380) 2,010 -15 -.74 2,040 2,040 2,005 22,179 44,543,055
미래에셋비전스팩5호 (477470) 2,070 -5 -.24 2,100 2,105 2,070 90 186,850
DB금융스팩12호 (477760) 2,070 0 0 2,070 2,070 2,065 3,527 7,293,535
이베스트스팩6호 (478110) 2,010 0 0 2,010 2,010 2,000 1,211 2,433,150
KB제29호스팩 (478390) 2,060 -5 -.24 2,110 2,110 2,050 20,845 42,988,220
미래에셋비전스팩6호 (478440) 2,020 0 0 2,020 2,030 2,000 30,794 61,934,920
블랙야크아이앤씨 (478560) 3,540 -75 -2.07 3,610 3,610 3,500 49,147 174,181,730
대신밸런스제18호스팩 (478780) 2,185 0 0 0 0 0 0 0
한국제15호스팩 (479880) 2,045 0 0 2,050 2,050 2,035 27,769 56,535,550
위너스 (479960) 12,050 -180 -1.47 12,360 12,360 11,690 13,454 161,104,500
에이유브랜즈 (481070) 21,650 0 0 21,450 22,100 21,000 10,868 234,677,625
엔에이치스팩31호 (481890) 2,030 0 0 2,030 2,035 2,030 1,533 3,113,560
교보16호스팩 (482520) 2,035 -5 -.25 2,035 2,040 2,030 3,467 7,055,385
삼양엔씨켐 (482630) 15,190 -770 -4.82 15,800 15,830 14,930 111,657 1,706,629,645
미래에셋비전스팩7호 (482680) 1,997 2 .1 1,997 1,997 1,991 21,226 42,342,122
대신밸런스제19호스팩 (482690) 2,090 5 .24 2,090 2,090 2,080 882 1,842,765
도우인시스 (484120) 30,600 -2650 -7.97 32,750 32,750 30,350 146,732 4,573,774,050
하나34호스팩 (484130) 2,035 0 0 2,030 2,045 2,030 2,346 4,784,580
삼양컴텍 (484590) 19,140 2830 17.35 16,550 19,240 16,520 11,278,501 204,465,058,785
티엑스알로보틱스 (484810) 13,030 830 6.8 12,750 13,710 12,580 879,368 11,659,654,095
KB제30호스팩 (486630) 2,040 0 0 2,050 2,050 2,040 211 430,450
신한제14호스팩 (487360) 2,015 0 0 2,015 2,025 2,015 4,069 8,204,560
키움제10호스팩 (487720) 2,085 10 .48 2,100 2,100 2,060 10,186 20,987,355
신한제15호스팩 (487830) 2,020 0 0 2,020 2,025 2,015 3,261 6,587,270
유진스팩11호 (488060) 2,030 0 0 2,025 2,055 2,015 40,546 82,406,565
교보17호스팩 (489210) 2,050 -5 -.24 2,055 2,055 2,050 837 1,719,520
바이오비쥬 (489460) 15,170 -630 -3.99 15,990 15,990 15,050 173,629 2,662,554,260
키움제11호스팩 (489480) 2,035 10 .49 2,025 2,070 2,010 39,795 81,229,995
엘케이켐 (489500) 17,670 -280 -1.56 17,700 17,800 17,300 21,776 382,550,130
디비금융제13호스팩 (489730) 2,005 0 0 2,015 2,015 2,005 5,690 11,432,325
KB제31호스팩 (492220) 2,010 0 0 2,000 2,010 2,000 1,709 3,421,580
유안타제17호스팩 (493790) 1,998 1 .05 1,998 1,998 1,996 8,784 17,550,344
신한제16호스팩 (496070) 2,015 5 .25 2,005 2,015 2,000 24,403 49,080,135
한화플러스제5호스팩 (498390) 2,000 -5 -.25 2,000 2,005 2,000 3,647 7,294,055
글로벌에스엠 (900070) 452 11 2.49 441 459 440 53,076 23,723,991
애머릿지 (900100) 782 -22 -2.74 800 809 721 820,457 637,454,799
이스트아시아홀딩스 (900110) 77 0 0 0 0 0 0 0
씨엑스아이 (900120) 576 -15 -2.54 594 595 576 186,291 108,778,431
크리스탈신소재 (900250) 808 -11 -1.34 818 818 807 295,496 239,270,533
로스웰 (900260) 1,019 -6 -.59 1,025 1,038 1,010 47,118 47,987,069
헝셩그룹 (900270) 230 -1 -.43 231 234 228 2,437,598 560,850,670
GRT (900290) 3,115 15 .48 3,250 3,300 3,100 742,303 2,367,716,663
오가닉티코스메틱 (900300) 330 -15 -4.35 349 349 326 1,030,983 343,291,997
컬러레이 (900310) 694 9 1.31 685 710 685 23,951 16,495,486
윙입푸드 (900340) 1,093 -24 -2.15 1,138 1,140 1,090 211,641 234,473,522
엑세스바이오 (950130) 5,260 0 0 0 0 0 0 0
잉글우드랩 (950140) 12,720 -670 -5 13,310 13,310 12,660 135,518 1,740,788,435
코오롱티슈진 (950160) 36,700 -350 -.94 36,700 37,400 36,250 99,218 3,644,910,500
JTC (950170) 6,850 120 1.78 6,730 6,870 6,630 94,908 641,611,700
고스트스튜디오 (950190) 9,570 -150 -1.54 9,850 9,850 9,520 12,805 123,159,500
소마젠 (950200) 3,910 -70 -1.76 3,980 3,980 3,905 12,054 47,326,525
네오이뮨텍 (950220) 1,000 -27 -2.63 1,039 1,093 985 2,111,893 2,183,811,799

Leave a Comment