KOSDAQ 20250203

KOSDAQ 일별 조회 데이터 [1789] (2025-02-03)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 170,800 -13200 -7.17 177,000 177,900 168,200 612,032 106,046,444,400
중앙에너비스 (000440) 15,860 820 5.45 16,150 17,750 15,130 1,127,699 18,563,486,110
신라섬유 (001000) 938 7 .75 935 990 925 119,351 114,146,287
안국약품 (001540) 6,410 -70 -1.08 6,450 6,460 6,380 10,599 67,967,080
무림SP (001810) 1,421 -58 -3.92 1,475 1,479 1,402 14,811 21,258,007
이화공영 (001840) 2,575 -115 -4.28 2,670 2,670 2,560 135,457 351,820,625
피에스텍 (002230) 4,005 65 1.65 3,910 4,005 3,880 22,770 90,246,820
삼일기업공사 (002290) 3,710 -15 -.4 3,730 3,820 3,615 89,731 330,968,655
한탑 (002680) 691 -39 -5.34 718 720 691 65,925 46,233,043
신신제약 (002800) 5,100 -170 -3.23 5,270 5,270 5,080 48,698 249,950,500
선광 (003100) 15,750 -450 -2.78 16,200 16,200 15,370 20,954 328,360,490
대주산업 (003310) 1,526 -4 -.26 1,543 1,549 1,480 272,301 415,166,047
하림지주 (003380) 5,330 -120 -2.2 5,400 5,410 5,250 156,962 831,147,690
에이스침대 (003800) 24,650 -250 -1 24,900 24,900 24,550 764 18,832,850
한국가구 (004590) 3,950 -65 -1.62 4,005 4,005 3,920 18,939 75,170,830
창해에탄올 (004650) 8,890 -150 -1.66 9,040 9,040 8,840 9,248 82,310,090
대륙제관 (004780) 3,825 5 .13 3,850 3,880 3,800 10,617 40,504,420
동국산업 (005160) 4,060 -220 -5.14 4,210 4,240 4,040 164,097 671,192,095
동진쎄미켐 (005290) 20,750 -1150 -5.25 21,350 21,350 20,550 472,238 9,836,328,250
푸드웰 (005670) 5,000 -140 -2.72 5,080 5,100 4,930 25,993 129,744,985
대원산업 (005710) 5,720 -200 -3.38 5,780 5,840 5,720 19,033 109,664,040
한일사료 (005860) 3,690 60 1.65 3,600 3,795 3,520 1,241,283 4,578,396,535
매일홀딩스 (005990) 8,640 -20 -.23 8,650 8,660 8,560 12,357 106,509,090
국영지앤엠 (006050) 1,794 -116 -6.07 1,909 1,932 1,771 1,503,200 2,766,531,487
피제이전자 (006140) 5,200 -100 -1.89 5,380 5,380 5,010 27,014 140,222,120
동구바이오제약 (006620) 4,815 -185 -3.7 5,030 5,030 4,770 123,498 596,025,455
서부T&D (006730) 5,470 -60 -1.08 5,530 5,530 5,350 97,345 527,134,790
보성파워텍 (006910) 2,910 -70 -2.35 2,910 2,975 2,870 419,012 1,217,282,825
모헨즈 (006920) 2,970 -75 -2.46 3,045 3,050 2,965 10,548 31,709,820
푸른저축은행 (007330) 8,110 -60 -.73 8,170 8,200 8,110 18,234 148,421,240
진양제약 (007370) 6,030 -250 -3.98 6,110 6,260 5,980 300,581 1,819,841,800
네이처셀 (007390) 18,160 100 .55 18,070 19,080 17,510 861,215 15,724,718,760
와이엠 (007530) 2,065 -130 -5.92 2,120 2,170 2,065 20,970 43,934,880
대원 (007680) 4,060 -110 -2.64 4,125 4,300 4,035 7,947 32,530,030
대명소노시즌 (007720) 1,100 -181 -14.13 1,280 1,280 1,086 2,565,775 2,907,406,950
한일화학 (007770) 11,240 -190 -1.66 11,420 11,690 11,000 13,782 154,664,850
에스엠코어 (007820) 3,975 -65 -1.61 4,040 4,040 3,905 47,687 188,329,690
원풍물산 (008290) 452 -8 -1.74 465 471 444 248,522 112,301,918
원풍 (008370) 3,940 -60 -1.5 4,000 4,000 3,870 22,127 87,016,555
부스타 (008470) 3,780 -20 -.53 3,800 3,800 3,705 2,778 10,395,360
대동기어 (008830) 13,250 -1060 -7.41 14,000 14,030 13,110 371,649 4,971,317,900
삼아제약 (009300) 15,900 -430 -2.63 16,280 16,320 15,400 17,111 272,703,650
포스코엠텍 (009520) 11,840 -550 -4.44 12,190 12,250 11,690 193,702 2,292,085,640
삼보산업 (009620) 2,410 70 2.99 2,500 2,865 2,400 2,560,512 6,675,178,865
이렘 (009730) 1,192 -23 -1.89 1,215 1,229 1,190 882,142 1,064,064,664
엠에스씨 (009780) 5,540 -110 -1.95 5,620 5,620 5,260 65,508 359,358,630
대한광통신 (010170) 825 4 .49 835 890 822 686,614 581,798,061
흥국 (010240) 4,940 -250 -4.82 5,120 5,180 4,940 33,222 165,895,905
쌍용정보통신 (010280) 616 -16 -2.53 632 632 610 81,617 50,472,111
오리콤 (010470) 7,080 -180 -2.48 7,300 7,300 7,070 48,970 351,141,020
경동제약 (011040) 5,840 -60 -1.02 5,790 5,900 5,770 33,944 196,873,540
형지I&C (011080) 1,120 20 1.82 1,082 1,180 1,049 3,552,235 3,989,681,690
유니크 (011320) 3,445 -70 -1.99 3,500 3,515 3,425 64,237 221,936,660
서한 (011370) 787 -3 -.38 783 788 761 106,473 82,720,287
세보엠이씨 (011560) 10,060 -410 -3.92 10,300 10,450 9,940 47,416 476,026,220
뉴인텍 (012340) 507 1 .2 506 510 502 66,422 33,681,172
원일특강 (012620) 7,220 -20 -.28 7,240 7,240 7,010 5,145 36,715,290
리드코프 (012700) 3,795 -75 -1.94 3,840 3,865 3,775 14,996 56,951,890
신일제약 (012790) 6,330 -240 -3.65 6,560 6,560 6,300 62,766 399,198,420
모베이스전자 (012860) 1,370 -32 -2.28 1,415 1,415 1,365 87,951 121,877,771
하이록코리아 (013030) 28,350 -250 -.87 28,200 28,900 27,900 101,905 2,887,373,850
동원개발 (013120) 2,195 -35 -1.57 2,235 2,235 2,195 21,819 48,114,040
아진산업 (013310) 2,515 -165 -6.16 2,630 2,680 2,515 104,052 266,690,605
CBI (013720) 795 -32 -3.87 827 827 795 133,245 107,365,895
스페코 (013810) 3,610 -95 -2.56 3,690 3,690 3,575 358,550 1,295,196,365
아가방컴퍼니 (013990) 5,360 -60 -1.11 5,430 5,620 5,360 561,176 3,079,046,110
메디앙스 (014100) 2,750 -190 -6.46 2,880 2,880 2,745 107,547 299,093,585
원익큐브 (014190) 1,510 -44 -2.83 1,537 1,545 1,490 255,663 384,411,576
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,721 -64 -3.59 1,740 1,794 1,721 204,780 357,260,770
고려제약 (014570) 4,780 -5 -.1 4,785 4,870 4,735 7,372 35,129,540
성광벤드 (014620) 28,950 0 0 28,550 29,950 28,200 427,329 12,371,775,800
오리엔탈정공 (014940) 5,530 -110 -1.95 5,640 5,680 5,350 563,590 3,126,997,400
삼륭물산 (014970) 2,845 -105 -3.56 2,950 2,950 2,790 14,835 41,812,290
코콤 (015710) 4,190 -95 -2.22 4,105 4,220 4,090 71,514 296,523,035
성우하이텍 (015750) 4,880 -250 -4.87 5,010 5,080 4,825 479,123 2,345,689,660
리더스코스메틱 (016100) 2,535 -25 -.98 2,595 2,595 2,515 14,928 37,753,220
SGC E&C (016250) 12,870 -280 -2.13 13,150 13,230 12,690 5,297 68,183,000
큐캐피탈 (016600) 263 -8 -2.95 271 271 262 394,053 104,488,140
디모아 (016670) 3,700 25 .68 3,675 3,700 3,635 11,381 41,651,490
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,792 -23 -1.27 1,790 1,859 1,742 337,188 604,721,763
신원종합개발 (017000) 2,775 -40 -1.42 2,815 2,835 2,650 50,549 140,205,015
인터엠 (017250) 1,113 11 1 1,102 1,230 1,102 416,834 484,960,138
삼현철강 (017480) 4,200 -85 -1.98 4,250 4,290 4,175 31,222 131,391,545
세명전기 (017510) 5,940 60 1.02 5,810 5,950 5,680 522,647 3,061,852,260
대림제지 (017650) 6,500 -40 -.61 6,540 6,540 6,390 2,089 13,451,630
한국알콜 (017890) 8,270 -210 -2.48 8,410 8,440 8,200 39,735 328,563,800
유니슨 (018000) 775 -18 -2.27 782 783 753 650,538 499,694,611
진로발효 (018120) 17,120 -80 -.47 17,200 17,290 17,000 622 10,671,890
브이티 (018290) 31,850 -400 -1.24 31,300 32,200 31,150 643,276 20,400,205,050
삼목에스폼 (018310) 19,200 -760 -3.81 19,950 20,000 19,090 14,264 277,031,960
우진비앤지 (018620) 900 -24 -2.6 923 924 896 54,871 49,614,996
서울제약 (018680) 3,320 -90 -2.64 3,385 3,440 3,305 16,236 54,017,180
바른손 (018700) 976 -24 -2.4 994 1,000 970 47,217 46,435,648
베뉴지 (019010) 2,055 0 0 2,075 2,075 2,025 7,753 15,777,960
와이지-원 (019210) 5,060 -10 -.2 5,040 5,090 4,955 52,829 263,892,935
일지테크 (019540) 3,700 -330 -8.19 4,020 4,020 3,600 114,577 424,447,820
SBI인베스트먼트 (019550) 739 -29 -3.78 768 768 730 708,494 524,002,604
플루토스 (019570) 262 -8 -2.96 270 270 259 168,010 44,126,841
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 677 -16 -2.31 690 690 660 84,826 56,859,791
서연탑메탈 (019770) 3,445 -100 -2.82 3,515 3,565 3,435 14,228 49,238,505
에너토크 (019990) 5,770 -120 -2.04 5,880 5,920 5,710 50,162 290,854,560
대신정보통신 (020180) 1,047 17 1.65 1,044 1,079 1,025 649,571 681,935,593
대동금속 (020400) 6,420 -390 -5.73 6,790 6,790 6,410 15,830 102,711,350
시공테크 (020710) 3,675 -95 -2.52 3,770 3,805 3,660 76,588 284,360,075
대호특수강 (021040) 905 -55 -5.73 960 969 905 21,384 19,988,618
대호특수강우 (021045) 2,765 -10 -.36 2,770 2,770 2,765 502 1,388,035
에이티넘인베스트 (021080) 2,025 -65 -3.11 2,065 2,085 2,010 233,170 474,346,645
KCC건설 (021320) 3,755 -95 -2.47 3,810 3,885 3,750 14,127 53,308,610
한국큐빅 (021650) 2,170 -55 -2.47 2,210 2,210 2,120 17,721 38,162,480
메이슨캐피탈 (021880) 262 -4 -1.5 268 268 258 174,292 45,601,247
TKG애강 (022220) 928 -27 -2.83 946 955 925 109,256 102,011,063
태광 (023160) 22,350 150 .68 21,850 22,800 21,450 474,699 10,634,736,450
유진기업 (023410) 3,230 -65 -1.97 3,290 3,330 3,215 205,242 664,064,845
제이스코홀딩스 (023440) 1,474 -43 -2.83 1,516 1,516 1,429 236,318 345,266,601
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,980 -90 -1.12 8,040 8,070 7,900 19,803 157,509,370
한국캐피탈 (023760) 528 -4 -.75 532 533 524 125,128 66,030,086
플레이위드 (023770) 3,200 -10 -.31 3,245 3,290 3,150 16,386 52,278,255
동일스틸럭스 (023790) 1,124 -36 -3.1 1,165 1,165 1,110 50,604 56,814,684
풍국주정 (023900) 8,910 -170 -1.87 9,050 9,190 8,900 6,847 61,216,800
대한약품 (023910) 25,450 -250 -.97 25,650 26,100 25,200 10,361 263,069,950
흥구석유 (024060) 14,430 2570 21.67 13,500 14,830 12,280 10,281,082 143,995,648,980
KB오토시스 (024120) 2,995 -105 -3.39 3,100 3,100 2,975 18,805 56,650,450
한일단조 (024740) 1,947 -48 -2.41 1,976 1,994 1,903 374,325 725,062,981
유성티엔에스 (024800) 1,861 -42 -2.21 1,902 1,902 1,861 10,059 18,887,476
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,520 -930 -9.84 9,280 9,310 8,310 218,492 1,907,274,500
KBI메탈 (024840) 2,045 -120 -5.54 2,105 2,105 2,030 1,356,767 2,781,036,255
HLB이노베이션 (024850) 2,600 -110 -4.06 2,710 2,710 2,560 541,402 1,417,948,690
케이피에프 (024880) 4,240 -35 -.82 4,265 4,300 4,170 120,993 512,526,935
경창산업 (024910) 1,893 -98 -4.92 1,921 1,988 1,893 139,071 265,112,217
PN풍년 (024940) 7,970 -330 -3.98 8,390 8,410 7,880 320,088 2,598,424,280
삼천리자전거 (024950) 4,025 -155 -3.71 4,125 4,140 4,010 21,586 87,457,755
시노펙스 (025320) 5,510 -360 -6.13 5,810 5,810 5,480 826,025 4,590,349,350
DH오토웨어 (025440) 1,088 76 7.51 1,009 1,163 955 1,125,223 1,200,910,666
한국선재 (025550) 3,870 -320 -7.64 4,145 4,145 3,790 654,257 2,548,157,655
한국정보통신 (025770) 8,070 70 .88 7,750 8,150 7,750 9,949 78,677,530
신라에스지 (025870) 6,050 -70 -1.14 6,090 6,090 5,630 33,009 196,046,880
케이씨피드 (025880) 2,730 -175 -6.02 2,850 2,895 2,660 655,133 1,798,288,510
동화기업 (025900) 7,950 -550 -6.47 8,370 8,380 7,930 157,453 1,267,694,630
동신건설 (025950) 41,850 250 .6 40,650 44,600 40,200 308,186 13,104,763,350
아난티 (025980) 5,450 -450 -7.63 5,700 5,750 5,360 1,721,081 9,492,088,960
제이에스티나 (026040) 2,060 -85 -3.96 2,125 2,125 2,000 73,951 150,445,545
특수건설 (026150) 6,610 -130 -1.93 6,670 6,690 6,530 76,485 505,383,850
광진실업 (026910) 1,934 -1 -.05 1,935 1,949 1,900 7,006 13,522,852
서울전자통신 (027040) 233 -5 -2.1 238 238 230 120,814 28,184,061
코리아나 (027050) 2,270 -95 -4.02 2,350 2,350 2,270 108,783 249,375,410
아주IB투자 (027360) 2,385 25 1.06 2,370 2,395 2,320 611,347 1,436,805,675
상보 (027580) 1,415 232 19.61 1,252 1,495 1,200 37,695,813 53,104,421,541
팜스토리 (027710) 1,172 -23 -1.92 1,194 1,194 1,158 184,665 216,049,208
대성창투 (027830) 1,860 -40 -2.11 1,960 2,090 1,860 4,156,981 8,232,276,937
휴맥스홀딩스 (028080) 2,905 -410 -12.37 3,210 3,260 2,875 289,726 862,876,935
HLB (028300) 79,600 -800 -1 80,500 81,000 78,000 822,939 65,373,588,000
광무 (029480) 2,150 -65 -2.93 2,195 2,195 2,080 250,362 532,227,700
코엔텍 (029960) 8,790 -90 -1.01 8,850 8,890 8,340 31,261 276,038,150
드래곤플라이 (030350) 1,359 9 .67 1,337 1,370 1,314 91,930 123,451,455
한글과컴퓨터 (030520) 24,000 -50 -.21 24,300 25,150 23,600 2,314,586 56,516,405,800
원익홀딩스 (030530) 2,615 -200 -7.1 2,755 2,755 2,600 737,162 1,954,169,295
양지사 (030960) 9,800 470 5.04 9,650 10,550 9,610 1,302,528 13,120,504,810
아이즈비전 (031310) 1,978 -19 -.95 1,981 1,996 1,920 99,632 193,848,231
에스에이엠티 (031330) 2,535 -90 -3.43 2,625 2,625 2,500 510,888 1,295,377,065
오스템 (031510) 1,170 -13 -1.1 1,190 1,190 1,149 46,457 53,743,963
디에이치엑스컴퍼니 (031860) 1,234 -38 -2.99 1,282 1,286 1,209 70,710 88,773,717
피에스케이홀딩스 (031980) 49,000 -5000 -9.26 51,900 52,300 47,450 625,167 30,721,130,000
아즈텍WB (032080) 1,268 -13 -1.01 1,281 1,281 1,263 19,557 24,762,969
다우데이타 (032190) 9,810 -260 -2.58 9,990 9,990 9,690 85,302 833,542,710
삼일 (032280) 2,395 -60 -2.44 2,365 2,450 2,195 223,260 521,802,665
한국파마 (032300) 15,060 -620 -3.95 15,510 15,590 15,000 26,307 398,503,980
케이엠더블유 (032500) 9,230 -370 -3.85 9,500 9,500 8,800 229,018 2,072,813,940
TJ미디어 (032540) 4,810 -10 -.21 4,755 4,810 4,720 13,909 65,950,480
피델릭스 (032580) 1,556 16 1.04 1,565 1,938 1,524 48,073,958 84,851,576,565
유비케어 (032620) 3,295 -120 -3.51 3,320 3,380 3,275 180,937 598,045,210
소프트센 (032680) 315 -27 -7.89 343 344 315 1,658,443 535,515,217
소프트센우 (032685) 7,200 -30 -.41 7,230 7,230 7,160 105 752,580
삼진 (032750) 3,920 -115 -2.85 4,005 4,005 3,910 24,413 96,060,880
엠젠솔루션 (032790) 876 -17 -1.9 893 893 854 90,124 78,163,262
판타지오 (032800) 509 -9 -1.74 518 519 500 259,654 131,349,921
우리기술 (032820) 2,045 -40 -1.92 2,055 2,065 1,980 2,927,707 5,968,112,607
비트컴퓨터 (032850) 4,745 -110 -2.27 4,840 4,840 4,715 117,661 558,255,065
더라미 (032860) 1,266 -47 -3.58 1,313 1,313 1,255 64,736 82,350,014
원익 (032940) 3,255 -140 -4.12 3,370 3,390 3,225 75,415 246,921,295
동일기연 (032960) 9,870 -170 -1.69 9,960 10,040 9,850 1,397 13,852,020
바이온 (032980) 471 12 2.61 478 478 440 957,495 436,702,664
제이엠아이 (033050) 836 4 .48 832 845 803 17,411 14,200,528
제룡전기 (033100) 48,800 -6700 -12.07 53,300 55,200 48,150 1,338,765 67,762,107,100
디지틀조선 (033130) 1,632 -50 -2.97 1,696 1,696 1,626 221,944 363,963,297
엠케이전자 (033160) 8,480 -410 -4.61 10,060 11,000 8,480 10,699,083 109,044,268,310
시그네틱스 (033170) 804 -24 -2.9 806 817 791 260,246 207,689,313
모아텍 (033200) 2,725 45 1.68 2,655 2,770 2,600 20,291 53,264,605
인성정보 (033230) 1,795 -60 -3.23 1,804 1,837 1,761 333,700 595,346,164
코웰패션 (033290) 2,095 -15 -.71 2,065 2,095 2,030 35,006 71,930,160
엠투엔 (033310) 1,792 -38 -2.08 1,878 1,878 1,787 19,867 35,798,352
제이씨현시스템 (033320) 5,370 -300 -5.29 5,510 5,530 5,310 650,938 3,511,244,790
좋은사람들 (033340) 630 -35 -5.26 664 664 624 489,127 310,046,154
동성화인텍 (033500) 21,100 -150 -.71 20,750 21,450 20,350 634,135 13,272,453,450
파라텍 (033540) 1,580 -52 -3.19 1,615 1,622 1,550 379,416 599,797,227
블루콤 (033560) 3,090 -110 -3.44 3,290 3,290 3,070 15,657 48,865,835
네패스 (033640) 6,390 -470 -6.85 6,580 6,650 6,350 103,024 662,671,590
피노 (033790) 4,860 -85 -1.72 4,865 4,920 4,700 111,593 536,439,445
티비씨 (033830) 796 -47 -5.58 840 840 792 349,691 281,738,796
해성산업 (034810) 5,730 -100 -1.72 5,800 5,880 5,690 12,767 73,356,750
해성산업1우 (03481K) 6,970 -80 -1.13 7,050 7,050 6,960 441 3,084,510
조아제약 (034940) 1,000 -29 -2.82 1,030 1,030 993 70,913 71,022,521
한국기업평가 (034950) 90,700 -500 -.55 91,900 91,900 89,500 2,180 197,257,700
그래디언트 (035080) 11,450 -100 -.87 11,480 11,480 11,180 24,983 283,157,750
프럼파스트 (035200) 3,715 -25 -.67 3,650 3,720 3,630 74,158 271,409,780
골드앤에스 (035290) 404 0 0 406 419 398 67,905 27,397,194
기산텔레콤 (035460) 1,766 -38 -2.11 1,751 1,825 1,751 21,175 37,775,294
KG이니시스 (035600) 8,370 -220 -2.56 8,510 8,550 8,290 122,586 1,025,723,980
솔본 (035610) 4,050 -70 -1.7 4,080 4,110 3,960 137,082 553,823,200
바른손이앤에이 (035620) 438 -8 -1.79 442 446 433 84,368 36,855,534
CJ ENM (035760) 53,800 200 .37 52,800 54,000 51,900 61,849 3,276,675,300
이지홀딩스 (035810) 2,640 -40 -1.49 2,660 2,660 2,605 109,765 287,613,560
서희건설 (035890) 1,520 -21 -1.36 1,531 1,539 1,502 199,936 301,683,721
JYP Ent. (035900) 75,000 0 0 74,200 75,900 73,700 419,762 31,342,244,500
예림당 (036000) 2,095 -155 -6.89 2,230 2,230 2,080 387,344 820,154,825
아비코전자 (036010) 5,800 -230 -3.81 5,870 6,140 5,670 95,067 560,332,800
케이티알파 (036030) 3,420 -75 -2.15 3,500 3,500 3,385 52,456 178,916,905
위지트 (036090) 726 -39 -5.1 743 744 726 891,135 650,382,501
SCI평가정보 (036120) 2,280 55 2.47 2,255 2,335 2,255 310,746 712,396,105
클라우드에어 (036170) 825 -15 -1.79 839 850 800 72,192 58,991,501
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 24,750 -350 -1.39 25,100 25,100 24,700 5,722 141,985,850
유니셈 (036200) 6,190 -450 -6.78 6,510 6,570 5,990 429,009 2,630,484,400
오상헬스케어 (036220) 15,500 680 4.59 14,900 15,620 14,740 117,023 1,789,546,050
대성미생물 (036480) 8,950 -260 -2.82 9,200 9,200 8,920 13,131 117,903,760
SFA반도체 (036540) 3,085 -185 -5.66 3,200 3,240 3,040 700,006 2,152,925,795
영풍정밀 (036560) 11,550 -270 -2.28 11,900 11,960 11,180 27,662 318,365,790
감성코퍼레이션 (036620) 3,155 70 2.27 3,020 3,180 2,975 571,535 1,758,820,135
세종텔레콤 (036630) 412 -2 -.48 414 414 407 243,784 99,886,915
HRS (036640) 4,505 -125 -2.7 4,565 4,595 4,465 67,736 305,100,590
KCI (036670) 6,420 -110 -1.68 6,520 6,530 6,330 10,821 69,386,780
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,200 -49 -3.92 1,230 1,230 1,151 107,779 127,246,495
나이스정보통신 (036800) 16,740 -550 -3.18 17,290 17,340 16,740 9,829 165,834,520
에프에스티 (036810) 16,440 -1330 -7.48 17,020 17,350 15,980 246,283 4,061,387,960
솔브레인홀딩스 (036830) 32,050 -2700 -7.77 33,950 34,300 31,750 90,168 2,920,615,400
진성티이씨 (036890) 9,390 -110 -1.16 9,350 9,460 9,010 163,322 1,517,583,110
주성엔지니어링 (036930) 29,050 -2650 -8.36 31,000 31,200 28,800 694,303 20,467,240,600
파워넷 (037030) 2,230 -105 -4.5 2,310 2,310 2,200 73,615 163,732,115
파세코 (037070) 5,100 -150 -2.86 5,110 5,440 5,050 43,350 222,901,460
한국팩키지 (037230) 1,698 -2 -.12 1,710 1,710 1,627 8,134 13,671,153
인지디스플레 (037330) 1,328 -29 -2.14 1,348 1,353 1,302 35,074 46,247,572
성도이엔지 (037350) 4,120 60 1.48 4,060 4,130 3,985 104,880 425,032,110
EG (037370) 6,000 60 1.01 5,950 6,370 5,840 122,521 752,607,810
우리엔터프라이즈 (037400) 1,011 -38 -3.62 1,047 1,047 1,008 44,496 45,353,025
희림 (037440) 5,080 -140 -2.68 5,110 5,140 5,010 131,954 669,574,920
삼지전자 (037460) 9,180 -130 -1.4 9,210 9,300 9,000 80,629 734,140,820
쎄니트 (037760) 1,437 -14 -.96 1,445 1,445 1,394 2,368 3,355,735
엘컴텍 (037950) 1,082 64 6.29 1,030 1,120 1,027 5,871,423 6,381,208,227
제일테크노스 (038010) 6,220 -230 -3.57 6,450 6,450 6,130 25,714 160,393,940
루멘스 (038060) 1,038 -21 -1.98 1,059 1,059 1,037 7,835 8,199,540
서린바이오 (038070) 6,710 -10 -.15 6,720 6,790 6,580 33,129 221,394,470
에코플라스틱 (038110) 2,300 -100 -4.17 2,395 2,395 2,290 167,658 389,027,630
마크로젠 (038290) 15,570 -750 -4.6 16,200 16,200 15,540 48,900 769,045,100
MIT (038340) 1,233 0 0 0 0 0 0 0
레드캡투어 (038390) 8,730 -20 -.23 8,700 8,750 8,650 14,880 129,435,390
바이오스마트 (038460) 3,000 -100 -3.23 3,060 3,075 2,995 116,820 351,591,795
삼표시멘트 (038500) 3,020 15 .5 3,005 3,025 2,955 421,434 1,260,692,550
케이바이오 (038530) 247 -12 -4.63 259 261 243 1,780,485 441,505,300
상상인 (038540) 1,467 -20 -1.34 1,500 1,500 1,455 98,672 144,415,779
위즈코프 (038620) 844 -6 -.71 839 854 820 502,785 420,899,613
에스넷 (038680) 4,265 -15 -.35 4,205 4,315 4,200 152,562 647,126,155
에코바이오 (038870) 3,915 50 1.29 3,820 4,550 3,820 2,621,887 11,084,884,630
아이에이 (038880) 237 -17 -6.69 253 253 236 2,616,970 628,651,173
파인디지털 (038950) 3,270 -185 -5.35 3,355 3,390 3,240 6,084 20,170,410
현대에이치티 (039010) 5,970 -80 -1.32 5,910 6,020 5,890 24,664 146,498,960
이건홀딩스 (039020) 3,500 -110 -3.05 3,610 3,610 3,465 85,444 300,126,285
이오테크닉스 (039030) 136,300 -7200 -5.02 138,600 139,300 135,000 125,097 17,069,811,600
오스코텍 (039200) 26,250 -450 -1.69 26,150 26,550 25,750 135,928 3,535,066,300
경남스틸 (039240) 5,100 -550 -9.73 5,440 5,470 4,900 2,292,912 11,644,262,030
인포뱅크 (039290) 8,240 790 10.6 7,390 8,660 7,100 1,912,911 15,704,632,280
세중 (039310) 1,724 -38 -2.16 1,755 1,930 1,675 676,571 1,230,259,657
한국경제TV (039340) 5,740 -140 -2.38 5,920 5,920 5,700 23,915 137,280,310
케이엘넷 (039420) 2,490 -50 -1.97 2,475 2,550 2,475 70,609 176,167,655
에스티아이 (039440) 18,800 -2150 -10.26 20,000 20,200 18,660 525,759 10,015,227,300
다산네트웍스 (039560) 3,410 -135 -3.81 3,460 3,485 3,360 311,621 1,060,185,075
화성밸브 (039610) 9,770 800 8.92 10,750 10,750 9,470 6,582,224 66,493,299,920
한국정보공학 (039740) 2,600 20 .78 2,565 2,605 2,500 21,441 55,123,075
오로라 (039830) 6,430 -30 -.46 6,400 6,440 6,290 17,422 110,899,370
디오 (039840) 17,410 -10 -.06 16,900 17,460 16,900 25,981 448,054,870
나노엔텍 (039860) 3,450 -120 -3.36 3,505 3,565 3,410 296,983 1,022,754,305
폴라리스AI (039980) 3,325 130 4.07 3,220 3,330 3,140 12,563,728 41,503,991,575
누리플렉스 (040160) 2,650 -160 -5.69 2,810 2,810 2,600 39,889 106,610,050
YTN (040300) 2,990 -120 -3.86 3,060 3,090 2,990 319,566 961,830,430
크레오에스지 (040350) 508 -1 -.2 510 525 498 298,461 151,079,092
정상제이엘에스 (040420) 5,690 -90 -1.56 5,780 5,780 5,650 31,143 177,507,400
SG&G (040610) 1,520 -43 -2.75 1,547 1,560 1,520 67,225 102,911,726
아이씨디 (040910) 5,770 -280 -4.63 5,910 5,970 5,550 113,670 651,615,940
폴라리스오피스 (041020) 6,040 40 .67 6,000 6,070 5,810 2,677,022 15,932,597,760
우리기술투자 (041190) 6,800 -600 -8.11 7,060 7,150 6,790 1,353,067 9,317,415,240
현대에버다임 (041440) 8,300 -430 -4.93 8,560 8,580 8,260 468,155 3,906,685,480
한국전자인증 (041460) 3,040 -70 -2.25 3,040 3,130 2,985 114,635 347,089,355
에스엠 (041510) 83,600 100 .12 83,400 85,900 82,700 172,289 14,470,181,800
이엘씨 (041520) 5,100 70 1.39 5,150 5,150 4,980 9,050 45,380,840
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 24,250 150 .62 23,950 24,300 23,450 19,850 474,233,600
폴라리스AI파마 (041910) 5,990 -70 -1.16 6,040 6,040 5,800 23,769 140,001,670
메디아나 (041920) 4,600 -60 -1.29 4,625 4,650 4,495 24,475 110,826,800
동아화성 (041930) 5,630 -210 -3.6 5,840 5,840 5,510 43,318 243,015,280
코미팜 (041960) 3,850 -55 -1.41 3,905 3,940 3,850 88,628 342,754,795
카페24 (042000) 46,850 5650 13.71 40,300 47,750 40,200 4,100,469 188,254,901,100
케이피엠테크 (042040) 246 -9 -3.53 252 258 245 226,630 56,653,331
에스씨디 (042110) 1,415 -23 -1.6 1,423 1,423 1,350 94,869 133,273,636
비츠로테크 (042370) 7,380 -170 -2.25 7,440 7,450 7,250 170,980 1,255,759,870
네오위즈홀딩스 (042420) 16,090 -690 -4.11 16,670 16,670 15,980 12,891 208,458,470
링네트 (042500) 4,755 5 .11 4,865 4,870 4,610 107,698 507,612,760
라온시큐어 (042510) 2,080 -55 -2.58 2,100 2,115 2,050 396,423 825,063,700
한스바이오메드 (042520) 8,550 -190 -2.17 8,750 8,750 8,440 4,739 40,372,770
새로닉스 (042600) 9,740 -390 -3.85 10,120 10,120 9,560 14,491 139,781,470
상지건설 (042940) 4,490 -25 -.55 4,390 4,610 4,390 3,358 15,170,680
더테크놀로지 (043090) 256 0 0 0 0 0 0 0
알파녹스 (043100) 1,446 -5 -.34 1,450 1,450 1,431 11,166 16,032,431
바텍 (043150) 18,590 -480 -2.52 18,930 19,060 18,500 25,304 470,730,640
파루 (043200) 507 -8 -1.55 516 517 500 88,316 44,761,945
티에스넥스젠 (043220) 390 -2 -.51 392 392 375 559,542 214,461,959
성호전자 (043260) 1,132 -41 -3.5 1,161 1,161 1,121 245,945 278,266,029
에쎈테크 (043340) 580 -7 -1.19 580 603 565 55,320 32,710,247
디지아이 (043360) 1,865 2 .11 1,863 1,910 1,863 7,428 13,872,791
피에이치에이 (043370) 10,020 -20 -.2 10,030 10,040 9,800 40,038 396,661,510
웰킵스하이텍 (043590) 765 -25 -3.16 795 795 747 185,356 141,958,470
지니뮤직 (043610) 1,988 -57 -2.79 2,015 2,025 1,980 95,438 190,222,916
국순당 (043650) 4,350 -115 -2.58 4,375 4,420 4,270 62,601 270,731,820
서울리거 (043710) 595 -17 -2.78 612 614 595 27,578 16,552,116
자연과환경 (043910) 576 -17 -2.87 593 593 571 459,052 265,145,030
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 449 -10 -2.18 459 468 438 172,880 77,373,752
위닉스 (044340) 5,840 -460 -7.3 6,210 6,600 5,810 274,939 1,703,118,970
빌리언스 (044480) 476 -10 -2.06 488 489 470 73,338 35,284,562
태웅 (044490) 11,690 -540 -4.42 12,090 12,190 11,660 70,085 823,612,760
에이치케이 (044780) 1,134 -66 -5.5 1,240 1,250 1,130 176,415 201,586,409
이글벳 (044960) 4,445 -200 -4.31 4,570 4,640 4,445 100,368 452,063,205
에이치엔에스하이텍 (044990) 16,560 -250 -1.49 16,800 16,890 16,200 24,895 412,939,710
오공 (045060) 2,575 -85 -3.2 2,650 2,670 2,530 24,558 63,420,275
한양이엔지 (045100) 15,860 -540 -3.29 16,180 16,400 15,710 35,461 562,025,050
성우테크론 (045300) 3,080 -95 -2.99 3,140 3,140 3,055 37,597 115,976,600
토탈소프트 (045340) 6,960 -300 -4.13 7,260 7,380 6,820 140,802 990,469,320
대아티아이 (045390) 2,970 -190 -6.01 3,095 3,105 2,965 1,012,496 3,057,463,740
정원엔시스 (045510) 799 9 1.14 794 815 790 68,840 55,241,263
크린앤사이언스 (045520) 4,875 -215 -4.22 4,600 4,875 4,545 68,222 317,342,150
에이텍 (045660) 26,500 700 2.71 25,650 27,700 25,000 419,100 11,185,590,150
코아시아 (045970) 3,635 -265 -6.79 3,950 3,950 3,610 73,744 270,691,985
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,280 -40 -1.72 2,320 2,320 2,250 124,408 283,086,440
HLB파나진 (046210) 2,990 -90 -2.92 3,145 3,145 2,950 54,724 164,715,830
백금T&A (046310) 2,245 -70 -3.02 2,310 2,310 2,205 52,200 117,057,230
삼화네트웍스 (046390) 1,255 -21 -1.65 1,250 1,270 1,213 203,261 251,852,851
KG모빌리언스 (046440) 4,340 -170 -3.77 4,500 4,500 4,265 101,664 437,438,435
서울반도체 (046890) 7,090 -150 -2.07 7,150 7,170 7,040 220,662 1,564,118,730
우원개발 (046940) 2,690 -195 -6.76 2,775 2,840 2,650 594,120 1,607,780,350
우리로 (046970) 1,475 -139 -8.61 1,552 1,567 1,470 3,632,795 5,498,445,660
한빛소프트 (047080) 1,287 -28 -2.13 1,300 1,300 1,270 74,463 95,618,565
파워로직스 (047310) 5,140 -270 -4.99 5,410 5,410 5,140 145,981 758,185,150
이스트소프트 (047560) 25,500 1250 5.15 25,100 26,350 24,700 3,472,528 88,718,442,600
코데즈컴바인 (047770) 1,487 -1 -.07 1,485 1,559 1,471 413,149 624,791,434
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 25,900 -100 -.38 25,900 26,500 25,350 213,438 5,510,102,250
현대바이오 (048410) 12,720 -1080 -7.83 13,760 13,760 12,390 351,308 4,574,643,130
유라테크 (048430) 8,080 -290 -3.46 8,250 8,370 8,070 62,322 506,900,590
대동스틸 (048470) 3,345 75 2.29 3,340 3,395 3,300 26,716 89,495,755
인트론바이오 (048530) 5,510 -180 -3.16 5,650 5,680 5,470 47,979 265,419,330
SM C&C (048550) 1,349 -54 -3.85 1,399 1,399 1,341 264,303 359,933,046
TPC (048770) 2,515 95 3.93 2,420 2,530 2,385 96,379 239,529,185
엔피케이 (048830) 1,088 -12 -1.09 1,100 1,105 1,077 46,078 50,557,924
시너지이노베이션 (048870) 2,785 -85 -2.96 2,830 2,830 2,750 312,730 867,104,735
대원미디어 (048910) 8,650 -120 -1.37 8,750 9,260 8,520 53,403 464,146,130
인탑스 (049070) 20,050 -1550 -7.18 20,900 21,750 19,970 614,391 12,763,222,190
기가레인 (049080) 516 -35 -6.35 546 546 511 196,483 101,760,584
파인디앤씨 (049120) 1,004 -12 -1.18 1,046 1,046 989 12,771 12,814,967
셀루메드 (049180) 2,005 -75 -3.61 2,070 2,075 1,997 212,469 427,588,174
코메론 (049430) 10,520 -450 -4.1 10,890 10,940 10,450 54,218 573,300,420
SGA (049470) 307 -8 -2.54 315 315 290 122,913 37,255,601
오픈베이스 (049480) 2,585 0 0 2,560 2,610 2,495 557,618 1,426,231,990
유아이엘 (049520) 5,390 -140 -2.53 5,470 5,530 5,290 45,161 241,701,960
잉크테크 (049550) 3,590 20 .56 3,600 3,610 3,535 1,398 5,017,025
재영솔루텍 (049630) 605 -43 -6.64 655 655 600 976,897 597,341,006
고려신용정보 (049720) 9,790 140 1.45 9,650 9,820 9,650 42,475 414,797,610
승일 (049830) 7,550 -120 -1.56 7,710 7,830 7,470 1,525 11,632,820
미래컴퍼니 (049950) 22,550 -2150 -8.7 25,200 25,200 22,050 99,226 2,265,655,500
쎌바이오텍 (049960) 14,190 -160 -1.11 14,290 14,500 13,930 18,671 264,600,900
비케이홀딩스 (050090) 707 -23 -3.15 735 735 703 81,400 58,069,394
캠시스 (050110) 753 -29 -3.71 774 780 723 369,022 273,681,240
ES큐브 (050120) 2,050 -5 -.24 2,050 2,050 1,978 6,651 13,325,555
에스폴리텍 (050760) 1,461 -73 -4.76 1,515 1,533 1,461 53,465 80,353,301
아세아텍 (050860) 1,990 -30 -1.49 2,015 2,015 1,981 43,697 86,978,963
쏠리드 (050890) 7,800 -200 -2.5 7,860 7,930 7,500 4,776,730 36,724,826,740
수산아이앤티 (050960) 14,000 100 .72 13,780 14,850 13,500 55,812 790,170,580
지어소프트 (051160) 7,640 -260 -3.29 7,830 7,830 7,560 44,365 338,019,990
토비스 (051360) 19,780 -120 -.6 19,720 19,950 19,210 52,594 1,031,692,840
인터플렉스 (051370) 8,670 -490 -5.35 9,000 9,130 8,620 89,876 784,724,910
피씨디렉트 (051380) 2,470 -150 -5.73 2,590 2,590 2,465 88,135 219,834,665
YW (051390) 3,685 0 0 3,685 3,690 3,670 2,678 9,864,430
나라엠앤디 (051490) 3,620 -100 -2.69 3,690 3,720 3,605 18,349 66,950,645
CJ프레시웨이 (051500) 20,000 -650 -3.15 20,650 20,650 19,930 24,604 493,620,690
큐로홀딩스 (051780) 836 -16 -1.88 852 852 835 40,126 33,722,876
중앙첨단소재 (051980) 6,870 -580 -7.79 7,340 7,380 6,780 1,496,754 10,391,774,150
에스티큐브 (052020) 9,300 -300 -3.13 9,500 9,700 9,290 223,252 2,109,380,240
iMBC (052220) 3,400 -75 -2.16 3,425 3,500 3,330 664,757 2,272,051,530
현대바이오랜드 (052260) 4,595 -5 -.11 4,540 4,625 4,390 148,584 669,421,275
오션인더블유 (052300) 2,800 -200 -6.67 3,180 3,180 2,740 51,489 147,257,150
코텍 (052330) 7,870 -170 -2.11 8,030 8,030 7,840 28,793 226,720,790
코나아이 (052400) 21,350 -300 -1.39 21,300 22,150 20,500 179,691 3,824,134,900
오성첨단소재 (052420) 1,416 -14 -.98 1,426 1,438 1,384 881,205 1,237,842,451
아이크래프트 (052460) 2,390 20 .84 2,330 2,560 2,270 1,165,663 2,815,512,695
한네트 (052600) 4,165 -115 -2.69 4,190 4,230 4,100 56,894 236,924,620
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 4,475 -195 -4.18 4,700 4,700 4,460 43,843 200,678,460
아이톡시 (052770) 1,090 -49 -4.3 1,137 1,137 1,090 92,834 103,539,305
액토즈소프트 (052790) 6,590 -250 -3.65 6,760 6,760 6,530 32,213 212,661,000
아이앤씨 (052860) 1,665 -16 -.95 1,662 1,703 1,625 49,200 81,166,511
KX하이텍 (052900) 941 -39 -3.98 973 973 931 229,927 216,469,649
바이넥스 (053030) 22,550 700 3.2 21,600 22,750 20,850 2,724,405 59,952,054,100
지에스이 (053050) 3,155 120 3.95 3,180 3,380 3,050 2,759,772 8,861,074,565
세동 (053060) 1,009 -6 -.59 1,014 1,020 1,001 56,687 57,202,175
케이엔솔 (053080) 12,630 -620 -4.68 13,090 13,090 12,370 147,797 1,863,916,890
프리엠스 (053160) 11,910 -120 -1 11,730 12,590 11,440 61,992 743,471,710
금강철강 (053260) 3,970 70 1.79 3,895 3,975 3,850 8,399 32,801,330
구영테크 (053270) 2,175 -90 -3.97 2,250 2,250 2,145 133,414 290,601,775
예스24 (053280) 4,315 -15 -.35 4,330 4,350 4,200 122,216 518,128,700
NE능률 (053290) 3,840 -100 -2.54 3,940 3,950 3,800 137,049 528,771,935
한국정보인증 (053300) 4,545 -85 -1.84 4,580 4,580 4,420 450,579 2,023,493,635
이니텍 (053350) 4,165 -145 -3.36 4,250 4,430 4,115 63,264 266,340,825
세코닉스 (053450) 5,690 -150 -2.57 5,840 5,840 5,590 95,999 542,831,940
웹케시 (053580) 9,040 -190 -2.06 9,020 9,420 8,730 102,054 919,993,870
프로텍 (053610) 23,950 -2550 -9.62 26,050 26,200 23,950 81,722 1,997,185,200
태양 (053620) 6,230 -70 -1.11 6,290 6,290 6,170 1,261 7,825,510
삼보모터스 (053700) 4,165 -210 -4.8 4,310 4,360 4,130 122,941 517,154,860
안랩 (053800) 75,600 -500 -.66 75,400 77,700 73,700 129,924 9,820,439,500
경남제약 (053950) 654 -27 -3.96 683 683 646 708,277 465,386,273
오상자이엘 (053980) 3,430 -130 -3.65 3,515 3,545 3,400 101,093 348,382,970
한국컴퓨터 (054040) 4,835 -185 -3.69 5,030 5,030 4,835 48,517 236,674,920
농우바이오 (054050) 7,240 -160 -2.16 7,400 7,400 7,210 22,273 162,237,360
삼진엘앤디 (054090) 866 -20 -2.26 853 891 853 57,915 50,387,827
메디콕스 (054180) 282 -3 -1.05 285 285 276 102,860 29,062,251
이랜텍 (054210) 4,550 -180 -3.81 4,530 4,600 4,450 75,572 341,109,870
비츠로시스 (054220) 443 -24 -5.14 466 466 442 224,437 100,625,684
팬스타엔터프라이즈 (054300) 517 -6 -1.15 519 532 511 207,779 107,594,118
케이피티유 (054410) 3,265 -25 -.76 3,245 3,545 3,205 2,046 6,804,445
텔레칩스 (054450) 14,440 -1290 -8.2 15,300 15,380 14,230 263,891 3,837,396,180
삼영엠텍 (054540) 4,605 -85 -1.81 4,625 4,655 4,510 95,297 437,667,620
APS (054620) 4,355 -340 -7.24 4,660 4,700 4,285 64,171 282,284,145
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,930 -180 -2.53 7,030 7,050 6,810 89,547 618,585,250
키이스트 (054780) 4,040 -175 -4.15 4,180 4,190 4,015 112,088 454,101,830
아이디스홀딩스 (054800) 9,180 -40 -.43 9,220 9,310 9,170 2,041 18,791,620
한컴위드 (054920) 3,255 -30 -.91 3,275 3,335 3,185 370,784 1,204,884,350
유신 (054930) 23,050 -1050 -4.36 24,000 24,050 22,600 17,211 397,356,550
엑사이엔씨 (054940) 693 -26 -3.62 719 719 689 95,415 66,799,769
제이브이엠 (054950) 20,600 -450 -2.14 20,800 21,000 20,200 84,419 1,731,765,150
유진로봇 (056080) 7,720 -380 -4.69 7,980 8,050 7,650 536,874 4,200,227,750
시지메드텍 (056090) 1,001 -23 -2.25 1,015 1,022 995 431,629 432,392,548
에스에프에이 (056190) 18,520 -530 -2.78 18,800 18,950 18,080 131,960 2,425,849,820
코위버 (056360) 5,880 -330 -5.31 6,160 6,180 5,830 261,204 1,545,671,570
신화인터텍 (056700) 1,627 -19 -1.15 1,655 1,655 1,602 17,286 28,075,154
CNT85 (056730) 650 -8 -1.22 658 658 643 15,172 9,813,801
YBM넷 (057030) 4,235 -85 -1.97 4,380 4,525 4,150 327,413 1,429,730,480
옴니시스템 (057540) 704 -41 -5.5 738 738 697 653,197 463,604,497
티사이언티픽 (057680) 984 -62 -5.93 1,001 1,029 980 998,811 994,967,022
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,130 -80 -3.62 2,210 2,225 2,100 119,274 253,676,110
KNN (058400) 773 -23 -2.89 784 790 765 413,357 319,920,939
한주에이알티 (058450) 1,929 -59 -2.97 1,999 1,999 1,800 17,058 32,491,158
리노공업 (058470) 208,500 -6000 -2.8 204,000 211,000 204,000 84,249 17,484,608,000
에스피지 (058610) 31,200 -100 -.32 30,500 31,750 30,250 1,458,809 45,223,928,850
엠게임 (058630) 4,960 -180 -3.5 5,090 5,100 4,920 175,880 874,684,005
CMG제약 (058820) 1,740 -59 -3.28 1,797 1,797 1,732 382,646 669,006,532
엠로 (058970) 73,700 4000 5.74 69,000 74,500 68,800 572,036 41,116,769,400
미코 (059090) 8,570 -400 -4.46 8,700 8,830 8,400 248,044 2,112,086,840
아이컴포넌트 (059100) 5,040 -200 -3.82 5,210 5,210 5,000 12,451 63,218,010
아진엑스텍 (059120) 8,230 220 2.75 8,730 9,470 8,130 3,466,389 30,595,277,400
메타바이오메드 (059210) 4,030 -60 -1.47 4,060 4,060 3,960 165,729 663,015,585
해성에어로보틱스 (059270) 5,690 -240 -4.05 5,930 5,940 5,610 120,471 689,678,390
인선이엔티 (060150) 5,360 -120 -2.19 5,470 5,500 5,360 59,589 323,605,900
소니드 (060230) 984 5 .51 978 991 951 278,643 271,838,759
스타코링크 (060240) 414 -5 -1.19 431 431 388 559,944 227,635,430
NHN KCP (060250) 6,960 -150 -2.11 7,080 7,100 6,860 151,547 1,050,419,680
뉴보텍 (060260) 1,059 -50 -4.51 1,115 1,115 1,040 195,183 207,802,265
큐렉소 (060280) 9,090 -890 -8.92 9,880 10,130 9,050 975,053 9,223,112,870
3S (060310) 1,771 -54 -2.96 1,785 1,823 1,748 648,318 1,143,377,294
LS마린솔루션 (060370) 16,780 -90 -.53 16,770 17,380 16,410 240,959 4,046,649,400
동양에스텍 (060380) 1,355 -24 -1.74 1,365 1,379 1,302 19,717 26,892,425
국일신동 (060480) 1,742 -31 -1.75 1,780 1,780 1,728 31,927 55,365,243
에스에이티 (060540) 1,462 -51 -3.37 1,538 1,538 1,443 246,439 360,905,214
홈센타홀딩스 (060560) 910 0 0 901 933 868 237,331 210,382,826
드림어스컴퍼니 (060570) 1,765 90 5.37 1,661 1,774 1,625 317,838 542,204,599
씨티씨바이오 (060590) 7,300 -430 -5.56 7,620 7,620 7,050 157,014 1,150,993,150
KH바텍 (060720) 9,570 -450 -4.49 9,800 9,920 9,330 830,296 7,998,772,190
영림원소프트랩 (060850) 5,270 -30 -.57 5,290 5,300 5,120 41,826 217,290,410
DGP (060900) 936 -7 -.74 943 955 934 21,365 20,110,856
알에프텍 (061040) 3,745 -80 -2.09 3,845 3,845 3,695 44,060 165,268,450
화일약품 (061250) 1,200 -24 -1.96 1,204 1,224 1,175 224,633 266,969,235
LB세미콘 (061970) 3,705 -160 -4.14 3,830 3,885 3,680 92,052 341,662,985
한국첨단소재 (062970) 6,020 -530 -8.09 6,550 6,730 5,970 4,635,359 28,693,823,750
컴투스홀딩스 (063080) 28,800 -2300 -7.4 30,100 30,400 28,800 58,177 1,702,900,550
서울옥션 (063170) 6,830 -40 -.58 6,730 6,830 6,600 66,431 443,633,410
SM Life Design (063440) 1,280 -34 -2.59 1,299 1,311 1,212 153,839 196,486,807
한국전자금융 (063570) 4,715 -85 -1.77 4,735 4,780 4,685 49,931 236,124,240
이엘피 (063760) 2,130 -55 -2.52 2,285 2,285 2,115 14,458 31,588,400
인크레더블버즈 (064090) 2,590 160 6.58 2,400 2,675 2,315 248,196 630,619,870
홈캐스트 (064240) 2,060 -60 -2.83 2,180 2,180 2,000 179,557 366,868,870
다날 (064260) 2,990 -150 -4.78 3,070 3,090 2,960 695,919 2,088,562,025
인텍플러스 (064290) 11,600 -1610 -12.19 12,910 13,100 11,490 220,921 2,638,982,770
브리지텍 (064480) 6,330 850 15.51 5,620 6,740 5,300 5,830,463 36,493,801,510
테크엘 (064520) 1,894 -25 -1.3 1,976 1,976 1,885 12,355 23,561,876
바이오니아 (064550) 16,930 -1290 -7.08 18,050 18,090 16,730 227,271 3,887,994,530
티씨케이 (064760) 70,000 -3800 -5.15 72,900 72,900 70,000 50,454 3,565,461,400
포니링크 (064800) 1,188 14 1.19 1,165 1,237 1,142 348,621 418,570,502
케이프 (064820) 6,990 -160 -2.24 7,300 7,300 6,950 181,779 1,285,590,780
에프앤가이드 (064850) 7,350 -190 -2.52 7,510 7,510 7,250 28,463 209,490,340
지엔코 (065060) 261 -8 -2.97 267 267 251 270,392 69,650,134
탑엔지니어링 (065130) 4,510 -175 -3.74 4,680 4,680 4,505 13,240 60,071,420
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,827 -35 -1.88 1,890 1,949 1,806 51,824 95,472,231
신성델타테크 (065350) 86,400 -6100 -6.59 91,600 91,600 85,800 301,460 26,532,685,500
위세아이텍 (065370) 6,100 430 7.58 5,600 6,290 5,400 549,265 3,315,998,420
에스아이리소스 (065420) 208 1 .48 210 211 204 351,300 72,611,939
이루온 (065440) 1,690 282 20.03 1,410 1,690 1,410 2,979,412 4,700,714,517
빅텍 (065450) 4,005 -120 -2.91 4,050 4,110 3,980 301,781 1,208,760,050
오리엔트정공 (065500) 4,600 -460 -9.09 4,860 5,330 4,505 8,870,599 43,662,574,185
휴비츠 (065510) 7,320 -290 -3.81 7,530 7,530 7,260 40,363 295,872,900
와이어블 (065530) 1,297 -58 -4.28 1,355 1,360 1,290 94,834 125,548,973
삼영이엔씨 (065570) 1,300 -89 -6.41 1,382 1,418 1,300 134,052 178,276,679
하이퍼코퍼레이션 (065650) 980 -109 -10.01 1,058 1,082 980 809,785 819,911,347
안트로젠 (065660) 17,370 -4730 -21.4 19,500 19,500 16,100 224,447 4,021,616,340
우주일렉트로 (065680) 19,950 -1050 -5 20,650 20,750 19,850 42,447 849,288,870
파커스 (065690) 986 -53 -5.1 1,023 1,028 970 43,914 43,651,992
서호전기 (065710) 19,940 -110 -.55 20,050 20,200 19,900 3,737 74,591,750
CS (065770) 1,565 -74 -4.51 1,639 1,695 1,534 440,144 704,490,189
웰크론 (065950) 2,145 -40 -1.83 2,185 2,185 2,095 273,062 582,005,850
하츠 (066130) 5,210 -360 -6.46 5,550 5,560 5,210 84,904 451,815,080
큐에스아이 (066310) 7,940 -210 -2.58 8,150 8,190 7,900 80,738 645,259,540
체리부로 (066360) 837 -24 -2.79 845 845 823 323,865 270,448,459
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 506 -16 -3.07 522 523 505 82,440 42,665,660
우수AMS (066590) 3,030 30 1 2,980 3,040 2,980 112,755 338,493,350
국보디자인 (066620) 17,230 -470 -2.66 17,690 17,690 17,130 9,853 169,662,940
디티씨 (066670) 2,970 -80 -2.62 3,025 3,025 2,925 14,889 44,180,800
테라젠이텍스 (066700) 2,910 -120 -3.96 2,990 3,010 2,880 88,410 258,205,750
씨씨에스 (066790) 1,269 -67 -5.01 1,337 1,337 1,268 520,841 668,826,950
디에이피 (066900) 2,000 -180 -8.26 2,170 2,240 2,000 7,859 16,262,980
손오공 (066910) 916 -25 -2.66 942 942 898 225,572 204,759,841
한성크린텍 (066980) 1,536 -103 -6.28 1,620 1,677 1,530 324,845 504,415,255
조이시티 (067000) 1,476 -61 -3.97 1,501 1,527 1,451 166,727 245,149,059
이씨에스 (067010) 2,855 -65 -2.23 2,920 2,920 2,770 63,920 178,947,575
대화제약 (067080) 10,210 -550 -5.11 10,570 10,690 10,160 130,631 1,345,776,500
SOOP (067160) 84,300 4000 4.98 79,500 84,400 79,400 142,548 11,706,821,800
오텍 (067170) 3,400 -55 -1.59 3,455 3,460 3,390 17,315 58,979,885
멀티캠퍼스 (067280) 29,150 -50 -.17 29,200 29,300 28,900 5,447 158,050,550
JW신약 (067290) 1,510 -80 -5.03 1,586 1,586 1,493 184,265 279,375,057
하나마이크론 (067310) 9,500 -750 -7.32 9,990 10,000 9,430 1,294,985 12,432,293,870
선바이오 (067370) 6,990 20 .29 7,010 7,010 6,750 6,189 42,483,940
아스트 (067390) 755 -3 -.4 758 775 731 792,835 599,516,644
엔브이에이치코리아 (067570) 2,190 -95 -4.16 2,195 2,230 2,155 225,174 490,900,085
HLB생명과학 (067630) 10,590 -50 -.47 10,650 10,740 10,350 417,670 4,392,166,680
로지시스 (067730) 2,580 -35 -1.34 2,580 2,580 2,495 34,104 86,090,575
세진티에스 (067770) 2,215 -165 -6.93 2,355 2,380 2,215 13,060 29,961,190
와이엔텍 (067900) 6,060 -140 -2.26 6,150 6,200 5,970 49,284 296,972,930
이글루 (067920) 5,040 -50 -.98 5,010 5,070 4,950 39,158 195,693,095
도이치모터스 (067990) 4,295 75 1.78 4,225 4,300 4,200 55,590 236,241,500
팬엔터테인먼트 (068050) 2,600 -15 -.57 2,615 2,660 2,550 146,463 381,430,320
케이웨더 (068100) 3,140 -135 -4.12 3,210 3,240 3,110 118,979 375,187,675
다원시스 (068240) 9,530 -100 -1.04 9,530 9,590 9,050 191,422 1,782,453,530
일신바이오 (068330) 1,051 -32 -2.95 1,075 1,082 1,047 43,174 45,639,271
셀트리온제약 (068760) 50,800 -2400 -4.51 52,800 52,800 50,000 221,590 11,258,235,200
DMS (068790) 6,010 -90 -1.48 6,090 6,100 5,890 31,166 187,114,770
디지털대성 (068930) 7,180 0 0 7,090 7,190 7,020 26,215 186,639,990
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,680 -120 -.87 13,660 13,890 13,430 59,441 805,747,770
누리플랜 (069140) 1,394 -56 -3.86 1,430 1,449 1,304 55,779 77,468,755
유아이디 (069330) 1,310 -25 -1.87 1,324 1,324 1,262 20,334 26,395,308
엔텔스 (069410) 3,920 -85 -2.12 4,000 4,000 3,840 73,780 287,645,325
에스텍 (069510) 10,950 220 2.05 10,730 11,100 10,660 13,421 146,136,120
빛과전자 (069540) 1,319 -3 -.23 1,274 1,330 1,255 1,331,238 1,709,758,873
엑시온그룹 (069920) 847 -21 -2.42 861 863 824 10,799 9,017,146
엑스큐어 (070300) 3,420 25 .74 3,355 3,470 3,110 112,374 374,810,305
한솔인티큐브 (070590) 1,030 -56 -5.16 1,086 1,086 1,011 107,075 111,882,936
인피니트헬스케어 (071200) 4,100 -130 -3.07 4,230 4,230 4,010 87,933 359,380,165
로체시스템즈 (071280) 15,790 -1520 -8.78 16,800 17,130 15,790 46,989 759,880,790
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,720 -200 -3.38 6,080 6,080 5,600 12,964 74,570,890
캐스텍코리아 (071850) 1,740 -41 -2.3 1,802 1,803 1,732 9,086 15,914,098
중앙백신 (072020) 9,580 -180 -1.84 9,720 9,750 9,540 31,184 299,463,030
우리산업홀딩스 (072470) 2,360 -55 -2.28 2,415 2,415 2,300 33,042 77,039,470
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,207 -92 -7.08 1,299 1,320 1,191 186,268 227,243,929
메가스터디 (072870) 10,870 200 1.87 10,690 11,040 10,690 53,633 582,855,670
빛샘전자 (072950) 3,505 -115 -3.18 3,620 3,620 3,500 12,769 45,013,965
에이치시티 (072990) 8,370 -370 -4.23 8,720 8,720 8,320 20,568 173,123,890
케이에스피 (073010) 4,415 -120 -2.65 4,480 4,500 4,350 288,699 1,275,431,275
엘엠에스 (073110) 6,500 70 1.09 6,380 7,700 6,290 265,987 1,816,314,480
듀오백 (073190) 3,230 40 1.25 3,185 3,230 3,120 162,016 518,442,710
이노와이어리스 (073490) 22,450 -350 -1.54 21,950 22,700 21,400 58,563 1,292,621,600
에프알텍 (073540) 1,406 -30 -2.09 1,421 1,421 1,380 32,132 44,498,520
우리손에프앤지 (073560) 1,250 -20 -1.57 1,270 1,270 1,245 107,979 135,305,304
리튬포어스 (073570) 1,383 -48 -3.35 1,430 1,549 1,361 210,456 293,441,382
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 886 -24 -2.64 910 910 872 378,852 341,881,185
원익QnC (074600) 17,680 -1020 -5.45 18,270 18,400 17,610 257,420 4,588,391,190
플랜티넷 (075130) 2,435 -25 -1.02 2,430 2,455 2,380 61,854 149,218,100
동국알앤에스 (075970) 2,945 200 7.29 2,960 3,250 2,820 8,983,782 27,577,890,740
웰크론한텍 (076080) 1,276 7 .55 1,266 1,277 1,247 19,608 24,819,477
해성옵틱스 (076610) 1,019 28 2.83 982 1,040 981 58,895 59,497,239
덕산하이메탈 (077360) 3,615 -260 -6.71 3,870 3,875 3,550 156,972 569,436,145
LS증권 (078020) 3,940 -50 -1.25 3,995 4,050 3,925 29,867 118,367,630
유비쿼스홀딩스 (078070) 10,110 -220 -2.13 10,230 10,250 10,010 2,972 30,022,240
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 12,700 -570 -4.3 13,040 13,100 12,520 78,994 1,004,623,130
HB테크놀러지 (078150) 2,210 -230 -9.43 2,415 2,415 2,205 2,400,949 5,417,534,960
메디포스트 (078160) 10,600 -600 -5.36 11,000 11,080 10,550 140,575 1,505,312,250
컴투스 (078340) 46,600 -800 -1.69 46,450 47,400 45,300 57,448 2,657,856,600
한양디지텍 (078350) 8,650 -760 -8.08 9,300 9,300 8,550 175,674 1,536,794,410
휴림에이텍 (078590) 529 -17 -3.11 545 545 522 441,317 233,105,116
대주전자재료 (078600) 94,300 -8200 -8 99,800 100,800 93,000 275,088 26,263,637,200
엔에스이엔엠 (078860) 7,630 0 0 0 0 0 0 0
가온그룹 (078890) 2,955 -40 -1.34 2,960 3,125 2,925 26,142 77,485,990
퀀타피아 (078940) 2,855 0 0 0 0 0 0 0
와토스코리아 (079000) 5,050 -70 -1.37 5,120 5,180 5,050 11,262 57,076,380
한창산업 (079170) 6,340 -70 -1.09 6,410 6,470 6,260 9,460 59,882,750
케스피온 (079190) 511 -7 -1.35 519 524 497 161,569 82,186,970
제우스 (079370) 12,210 -880 -6.72 12,750 12,750 12,070 554,604 6,824,389,570
서산 (079650) 1,253 17 1.38 1,236 1,253 1,218 23,418 28,590,697
디이엔티 (079810) 5,150 -410 -7.37 5,530 5,560 5,130 97,004 507,135,660
가비아 (079940) 15,540 -540 -3.36 15,900 16,000 15,340 27,479 427,995,490
인베니아 (079950) 715 2 .28 705 715 699 40,378 28,560,256
동양이엔피 (079960) 17,850 40 .22 17,950 18,210 17,760 30,220 542,587,650
투비소프트 (079970) 799 -36 -4.31 830 833 772 101,814 82,620,116
이상네트웍스 (080010) 5,280 -10 -.19 5,230 5,290 5,160 11,068 58,049,180
모두투어 (080160) 9,380 -240 -2.49 9,540 9,540 9,270 41,099 385,072,100
제주반도체 (080220) 13,300 -760 -5.41 13,820 13,820 13,120 1,058,199 14,138,946,830
모다이노칩 (080420) 1,973 -26 -1.3 1,999 1,999 1,913 6,281 12,304,339
성창오토텍 (080470) 3,465 -55 -1.56 3,520 3,520 3,430 9,853 34,199,720
오디텍 (080520) 3,000 -100 -3.23 3,060 3,130 2,940 12,311 37,283,210
코디 (080530) 1,156 -93 -7.45 1,249 1,249 1,140 106,601 125,185,097
오킨스전자 (080580) 5,130 -290 -5.35 5,300 5,300 4,970 210,063 1,062,028,820
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,245 240 7.99 3,185 3,615 3,075 20,986,927 71,629,138,410
성우전자 (081580) 2,900 -205 -6.6 2,940 3,090 2,825 134,766 390,582,185
옵트론텍 (082210) 1,256 -46 -3.53 1,290 1,331 1,249 75,985 96,347,841
젬백스 (082270) 19,000 130 .69 18,490 19,350 17,800 371,986 6,878,108,720
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 7,990 -100 -1.24 8,300 8,490 7,970 1,005,234 8,217,711,280
우리바이오 (082850) 2,615 -65 -2.43 2,665 2,675 2,590 465,972 1,217,938,000
비츠로셀 (082920) 24,350 -500 -2.01 24,950 25,350 24,250 177,625 4,379,943,950
엘오티베큠 (083310) 8,610 -300 -3.37 8,800 8,850 8,500 129,827 1,115,837,520
GST (083450) 16,760 -1200 -6.68 17,500 17,500 16,460 501,976 8,448,429,310
이엠앤아이 (083470) 1,222 -28 -2.24 1,250 1,250 1,212 29,598 36,414,758
에프엔에스테크 (083500) 9,830 -710 -6.74 10,390 10,390 9,630 95,408 943,761,570
케이엠 (083550) 3,165 -90 -2.76 3,200 3,205 3,095 32,891 103,258,185
인콘 (083640) 286 -12 -4.03 297 299 283 123,998 35,886,677
비에이치아이 (083650) 20,900 -1050 -4.78 21,150 21,650 20,700 1,703,236 35,976,086,700
CSA 코스믹 (083660) 801 -1 -.12 802 819 768 63,161 49,654,502
CG인바이츠 (083790) 2,365 -25 -1.05 2,380 2,380 2,310 31,832 74,568,975
아바코 (083930) 13,350 -1450 -9.8 14,740 15,820 12,800 1,033,774 14,794,370,930
휴온스글로벌 (084110) 34,300 -750 -2.14 34,550 35,050 33,800 51,747 1,771,526,850
수성웹툰 (084180) 5,530 -30 -.54 5,410 5,740 5,400 48,071 263,117,190
유진테크 (084370) 34,700 -2200 -5.96 35,050 36,000 34,000 130,133 4,484,065,150
유비온 (084440) 1,100 11 1.01 1,089 1,145 1,044 371,116 408,176,460
랩지노믹스 (084650) 2,680 -115 -4.11 2,740 2,755 2,650 1,423,664 3,839,574,940
팅크웨어 (084730) 8,560 -270 -3.06 8,730 8,760 8,410 26,216 222,664,630
아이티엠반도체 (084850) 11,790 -1010 -7.89 12,350 12,350 11,500 48,864 574,011,660
헬릭스미스 (084990) 2,535 -60 -2.31 2,570 2,600 2,520 71,459 181,671,325
차바이오텍 (085660) 11,190 -210 -1.84 11,210 11,270 11,040 284,080 3,159,008,560
뉴프렉스 (085670) 4,870 -170 -3.37 5,040 5,040 4,830 222,377 1,085,919,740
알티캐스트 (085810) 1,360 63 4.86 1,286 1,387 1,277 468,689 618,951,689
네오티스 (085910) 3,065 -50 -1.61 3,115 3,160 3,005 22,611 69,079,145
바이오톡스텍 (086040) 3,145 -105 -3.23 3,225 3,270 3,070 41,675 129,383,075
진바이오텍 (086060) 3,170 -115 -3.5 3,260 3,285 3,155 56,503 180,172,420
유니테스트 (086390) 13,300 -190 -1.41 12,930 13,590 12,810 267,484 3,538,035,410
동국제약 (086450) 14,470 -660 -4.36 15,030 15,130 14,400 240,027 3,495,061,230
에코프로 (086520) 57,200 -3800 -6.23 59,700 60,100 56,900 849,519 49,077,132,100
비엠티 (086670) 8,150 100 1.24 8,080 8,290 8,020 55,526 449,863,250
선진뷰티사이언스 (086710) 9,300 -250 -2.62 9,490 9,500 9,150 66,627 614,706,830
바이오솔루션 (086820) 26,500 -600 -2.21 26,850 26,850 24,950 31,021 812,262,500
이수앱지스 (086890) 4,300 -155 -3.48 4,445 4,445 4,240 60,250 258,186,610
메디톡스 (086900) 114,200 -4200 -3.55 116,000 118,400 113,100 32,630 3,722,805,300
MDS테크 (086960) 1,167 -71 -5.74 1,227 1,227 1,160 1,721,852 2,022,044,271
쇼박스 (086980) 2,840 -90 -3.07 2,895 2,920 2,835 246,039 703,459,920
펩트론 (087010) 95,400 -2300 -2.35 97,700 99,000 94,700 320,187 30,894,863,000
모바일어플라이언스 (087260) 2,185 -105 -4.59 2,245 2,265 2,130 479,788 1,044,077,350
픽셀플러스 (087600) 6,420 -280 -4.18 6,700 6,700 6,200 15,924 101,023,790
동아엘텍 (088130) 3,175 -115 -3.5 3,280 3,280 3,100 42,346 133,408,285
쏘닉스 (088280) 2,790 -105 -3.63 2,870 2,870 2,705 81,818 226,619,095
이원컴포텍 (088290) 1,030 -15 -1.44 1,045 1,045 1,024 37,830 38,863,527
유라클 (088340) 12,590 780 6.6 12,050 12,850 11,780 1,003,968 12,501,677,220
이녹스 (088390) 8,220 -510 -5.84 8,570 8,720 8,150 10,197 84,271,440
에이스테크 (088800) 735 -42 -5.41 781 781 710 200,590 146,890,684
동우팜투테이블 (088910) 1,890 -40 -2.07 1,935 1,935 1,882 24,755 46,917,579
켐트로닉스 (089010) 20,150 -1250 -5.84 20,500 21,000 19,980 367,783 7,488,182,580
테크윙 (089030) 41,650 -3800 -8.36 42,800 43,500 41,100 1,220,517 51,021,310,100
넥스턴바이오 (089140) 2,720 -50 -1.81 2,750 2,765 2,650 48,295 129,571,655
케이씨티 (089150) 2,235 -95 -4.08 2,340 2,340 2,210 46,770 104,704,780
THE E&M (089230) 854 -42 -4.69 888 888 854 40,558 35,250,997
나스미디어 (089600) 13,520 -440 -3.15 13,880 13,960 13,520 31,598 432,014,130
제이티 (089790) 4,140 -305 -6.86 4,405 4,405 4,105 161,060 674,413,775
유비벨록스 (089850) 6,130 -150 -2.39 6,210 6,230 6,050 20,478 124,544,580
코세스 (089890) 6,430 -460 -6.68 6,710 6,800 6,420 71,106 464,541,910
브이엠 (089970) 6,920 -480 -6.49 7,260 7,260 6,760 95,240 658,389,460
상아프론테크 (089980) 15,450 -1150 -6.93 16,400 16,400 15,170 224,269 3,491,650,990
아이윈 (090150) 826 -31 -3.62 857 857 809 120,081 98,544,928
로보스타 (090360) 28,700 -1650 -5.44 29,400 30,150 28,300 302,993 8,837,235,000
덕신이피씨 (090410) 1,570 -66 -4.03 1,610 1,631 1,561 660,951 1,043,629,639
제이스텍 (090470) 4,885 -165 -3.27 5,010 5,070 4,870 57,153 281,925,420
휴림로봇 (090710) 1,635 -49 -2.91 1,692 1,710 1,626 4,247,746 7,063,903,113
현대이지웰 (090850) 4,860 -35 -.72 4,875 5,000 4,815 105,878 517,872,520
이엠텍 (091120) 24,650 -900 -3.52 24,800 26,000 24,150 209,230 5,183,734,050
S&K폴리텍 (091340) 2,280 -165 -6.75 2,430 2,430 2,270 41,493 96,138,915
한울소재과학 (091440) 4,990 -220 -4.22 5,100 5,140 4,975 28,741 144,421,745
상신이디피 (091580) 6,700 -440 -6.16 7,080 7,130 6,590 109,701 739,945,870
남화토건 (091590) 3,800 -155 -3.92 3,900 3,900 3,740 23,930 90,421,065
파트론 (091700) 7,380 0 0 7,310 7,390 7,240 290,298 2,129,240,070
나노캠텍 (091970) 677 -17 -2.45 688 688 665 18,037 12,229,540
아미코젠 (092040) 3,495 -105 -2.92 3,600 3,600 3,415 329,558 1,146,232,225
디엔에프 (092070) 9,620 -670 -6.51 10,210 10,210 9,600 40,195 390,108,100
이크레더블 (092130) 12,790 -70 -.54 12,860 12,860 12,600 7,722 98,104,570
서울바이오시스 (092190) 3,600 -110 -2.96 3,675 3,710 3,560 27,596 99,118,060
현우산업 (092300) 2,530 -95 -3.62 2,600 2,620 2,525 48,157 123,136,570
한라IMS (092460) 8,730 -220 -2.46 8,810 8,900 8,630 61,876 540,508,370
앤씨앤 (092600) 1,008 5 .5 1,013 1,018 982 19,271 19,337,008
네오팜 (092730) 10,880 -190 -1.72 11,070 11,070 10,700 53,962 581,765,010
엑시콘 (092870) 11,480 -1170 -9.25 12,280 12,400 11,290 203,447 2,355,295,850
빅솔론 (093190) 4,390 -50 -1.13 4,395 4,440 4,385 19,422 85,465,375
케이아이엔엑스 (093320) 72,000 -700 -.96 71,600 72,600 69,500 26,492 1,873,580,900
풍강 (093380) 2,490 -150 -5.68 2,620 2,625 2,475 56,549 142,714,410
매커스 (093520) 8,710 -340 -3.76 9,000 9,000 8,450 64,733 562,533,470
케이알엠 (093640) 3,405 -40 -1.16 3,445 3,480 3,205 223,352 742,709,735
서원인텍 (093920) 5,290 -80 -1.49 5,370 5,370 5,270 11,810 62,597,310
동운아나텍 (094170) 19,500 -450 -2.26 19,660 19,890 19,180 376,436 7,327,558,060
칩스앤미디어 (094360) 18,540 -1100 -5.6 19,180 19,870 18,300 965,110 18,257,509,040
갤럭시아머니트리 (094480) 7,340 -680 -8.48 7,730 7,750 7,290 714,641 5,318,287,890
일진파워 (094820) 9,040 -330 -3.52 9,200 9,350 9,030 118,978 1,082,372,350
슈프리마에이치큐 (094840) 5,990 -20 -.33 5,900 6,070 5,800 47,143 280,430,570
참좋은여행 (094850) 5,410 -220 -3.91 5,510 5,520 5,320 69,644 375,193,320
네오리진 (094860) 975 -42 -4.13 1,027 1,027 975 33,805 33,346,688
푸른기술 (094940) 7,180 -120 -1.64 7,130 7,290 7,040 72,863 520,851,130
제이엠티 (094970) 2,560 -170 -6.23 2,690 2,700 2,545 159,602 412,068,175
이엠코리아 (095190) 2,190 -60 -2.67 2,295 2,295 2,185 132,857 292,683,115
웨이브일렉트로 (095270) 3,750 -50 -1.32 3,800 3,805 3,655 6,772 25,159,085
ISC (095340) 60,500 -6500 -9.7 63,300 64,100 59,300 495,446 30,033,448,600
미래나노텍 (095500) 7,290 -610 -7.72 7,720 7,770 7,270 256,265 1,893,085,890
테스 (095610) 16,960 -940 -5.25 17,400 17,770 16,900 95,665 1,636,835,050
네오위즈 (095660) 18,000 -670 -3.59 18,500 18,600 17,720 107,035 1,936,902,340
제넥신 (095700) 4,470 -170 -3.66 4,620 4,640 4,410 210,914 942,926,705
에스에너지 (095910) 1,287 -38 -2.87 1,325 1,325 1,275 20,754 26,868,291
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,850 -440 -3.08 14,290 14,300 13,850 31,203 436,963,740
와이즈넛 (096250) 13,380 2060 18.2 11,270 14,400 10,710 3,852,155 50,065,545,280
대창솔루션 (096350) 347 -11 -3.07 352 358 339 1,581,479 545,465,465
씨젠 (096530) 23,150 -500 -2.11 23,500 23,500 22,700 345,730 7,950,101,700
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 666 -19 -2.77 685 699 655 324,933 216,692,933
에이루트 (096690) 1,477 -7 -.47 1,484 1,505 1,430 24,383 36,112,583
엘디티 (096870) 2,630 -55 -2.05 2,685 2,685 2,630 16,190 42,969,645
에코볼트 (097780) 1,012 -7 -.69 1,019 1,070 1,012 133,685 137,579,093
윈팩 (097800) 669 -28 -4.02 671 685 651 1,205,911 797,602,433
효성오앤비 (097870) 6,480 -340 -4.99 6,670 6,750 6,400 119,553 780,528,570
마이크로컨텍솔 (098120) 5,290 -530 -9.11 5,760 5,760 5,280 109,434 591,636,290
고영 (098460) 16,650 300 1.83 16,390 17,530 15,910 5,953,898 99,631,966,700
에스티오 (098660) 2,785 135 5.09 2,625 2,875 2,525 65,240 173,042,135
아이센스 (099190) 18,120 70 .39 18,060 18,380 17,510 143,820 2,597,442,360
SDN (099220) 1,137 -3 -.26 1,145 1,147 1,112 260,370 295,156,374
쎄트렉아이 (099320) 45,250 50 .11 44,300 45,950 43,500 104,276 4,649,447,700
브레인즈컴퍼니 (099390) 5,440 390 7.72 5,050 6,080 4,965 221,606 1,236,636,400
동방선기 (099410) 3,185 -15 -.47 3,190 3,220 3,030 80,024 252,267,860
바이오플러스 (099430) 6,300 -320 -4.83 6,520 6,570 6,250 585,144 3,727,637,220
스맥 (099440) 3,585 -165 -4.4 3,690 3,715 3,565 794,669 2,883,831,015
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 17,200 -190 -1.09 17,280 17,290 16,950 9,676 164,832,980
인지소프트 (100030) 15,700 -190 -1.2 15,770 15,850 15,000 4,917 75,539,060
뷰웍스 (100120) 20,750 -450 -2.12 21,150 21,400 20,750 8,342 174,098,800
동국S&C (100130) 2,200 -140 -5.98 2,320 2,325 2,180 67,828 150,569,800
머큐리 (100590) 4,095 -300 -6.83 4,360 4,650 4,085 716,771 3,044,898,435
서암기계공업 (100660) 3,575 -120 -3.25 3,645 3,645 3,505 46,515 166,518,290
세운메디칼 (100700) 2,430 -10 -.41 2,445 2,540 2,375 189,813 468,404,085
미래에셋벤처투자 (100790) 4,730 -5 -.11 4,690 4,735 4,600 273,935 1,273,485,270
KS인더스트리 (101000) 2,465 170 7.41 2,315 2,640 2,315 1,542,173 3,825,324,710
월덱스 (101160) 15,630 -1040 -6.24 16,410 16,470 15,500 116,857 1,842,443,480
우림피티에스 (101170) 5,340 -180 -3.26 5,730 5,740 5,260 257,025 1,403,588,310
씨큐브 (101240) 3,870 -80 -2.03 3,900 3,950 3,795 50,371 192,958,740
모베이스 (101330) 2,645 -90 -3.29 2,735 2,735 2,605 138,079 382,092,635
에코앤드림 (101360) 23,050 -2800 -10.83 24,700 25,000 23,050 318,528 7,539,000,350
아이엠 (101390) 1,485 -133 -8.22 1,580 1,582 1,465 318,268 484,788,188
엔시트론 (101400) 377 -7 -1.82 378 382 371 81,980 30,925,468
에스앤에스텍 (101490) 27,450 -1950 -6.63 28,300 28,500 27,100 188,515 5,206,067,500
하이드로리튬 (101670) 1,774 -40 -2.21 1,813 1,854 1,720 321,670 565,030,641
한국정밀기계 (101680) 3,020 55 1.85 2,960 3,055 2,855 191,029 565,646,495
위메이드맥스 (101730) 8,850 -310 -3.38 8,880 9,160 8,700 95,454 846,210,310
인화정공 (101930) 37,000 950 2.64 35,500 37,000 35,500 9,265 336,455,950
어보브반도체 (102120) 8,340 0 0 8,150 9,680 7,550 2,670,639 23,739,924,520
케이옥션 (102370) 3,470 -55 -1.56 3,405 3,485 3,350 118,814 401,953,785
이엔에프테크놀로지 (102710) 18,770 -650 -3.35 19,050 19,250 18,300 114,904 2,147,364,920
코오롱생명과학 (102940) 22,250 100 .45 21,950 22,250 21,050 11,481 247,338,700
에스앤더블류 (103230) 2,980 -135 -4.33 3,135 3,145 2,960 21,546 65,140,015
우양 (103840) 2,995 -15 -.5 3,010 3,025 2,925 81,570 241,214,115
대성파인텍 (104040) 817 -21 -2.51 833 842 817 37,507 30,983,538
NHN벅스 (104200) 2,640 -140 -5.04 2,740 2,765 2,620 24,888 66,027,175
디와이피엔에프 (104460) 11,390 -430 -3.64 11,750 11,750 11,110 53,424 609,074,130
티케이케미칼 (104480) 1,458 -40 -2.67 1,477 1,501 1,435 383,601 557,948,311
코렌텍 (104540) 6,200 -400 -6.06 6,710 6,710 6,070 38,818 243,856,120
노랑풍선 (104620) 4,580 -160 -3.38 4,740 4,740 4,575 36,401 167,713,195
원익머트리얼즈 (104830) 17,850 -150 -.83 17,900 17,900 17,360 49,360 869,763,700
케이엔더블유 (105330) 3,100 -160 -4.91 3,260 3,260 3,090 46,514 145,804,895
엣지파운드리 (105550) 2,550 60 2.41 2,430 2,560 2,400 295,903 741,882,585
디케이락 (105740) 8,020 -40 -.5 8,410 8,570 7,950 244,502 2,003,013,720
포스뱅크 (105760) 5,410 -160 -2.87 5,580 5,580 5,350 46,983 254,656,440
하이소닉 (106080) 2,145 -150 -6.54 2,295 2,320 2,140 197,913 431,470,240
하이텍팜 (106190) 15,370 -730 -4.53 16,110 16,110 15,320 32,257 500,764,660
파인테크닉스 (106240) 1,283 -247 -16.14 1,471 1,480 1,249 970,694 1,274,885,178
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 19,970 2020 11.25 18,360 20,600 18,340 208,839 4,124,727,000
한중엔시에스 (107640) 27,750 -100 -.36 28,050 28,300 26,650 96,798 2,667,983,950
톱텍 (108230) 4,340 -145 -3.23 4,420 4,500 4,310 48,188 210,010,560
대양전기공업 (108380) 14,810 -380 -2.5 14,900 14,990 14,600 58,695 865,265,930
로보티즈 (108490) 39,650 -2700 -6.38 41,100 45,000 38,350 2,273,376 93,128,372,100
셀바스AI (108860) 14,490 1020 7.57 13,600 14,700 13,090 5,492,270 77,401,484,370
옵티시스 (109080) 8,850 -920 -9.42 9,720 9,720 8,750 104,853 943,463,690
에스와이 (109610) 3,920 -150 -3.69 4,005 4,015 3,855 563,639 2,204,096,315
씨싸이트 (109670) 7,270 50 .69 7,320 7,320 6,950 13,438 95,519,770
디에스케이 (109740) 3,950 -80 -1.99 4,030 4,050 3,945 14,675 58,495,265
진매트릭스 (109820) 2,600 -80 -2.99 2,760 2,760 2,570 182,753 479,718,730
동일금속 (109860) 8,260 -90 -1.08 8,330 8,450 8,120 11,325 92,665,880
AP헬스케어 (109960) 462 -32 -6.48 485 487 456 618,396 287,355,602
전진바이오팜 (110020) 2,450 -65 -2.58 2,500 2,535 2,380 63,602 154,645,220
크리스에프앤씨 (110790) 5,510 -120 -2.13 5,480 5,660 5,450 16,061 88,186,530
디아이티 (110990) 15,870 -1290 -7.52 16,600 16,760 15,000 164,706 2,623,392,750
남화산업 (111710) 4,985 -245 -4.68 5,190 5,190 4,985 3,314 16,839,565
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 38,450 -1550 -3.88 39,550 39,600 38,000 197,773 7,632,074,800
와이씨켐 (112290) 18,500 -2650 -12.53 20,150 20,300 18,200 400,879 7,591,793,270
디젠스 (113810) 1,831 334 22.31 1,450 1,941 1,450 12,317,886 21,594,395,761
강원에너지 (114190) 8,480 -510 -5.67 9,010 9,010 8,480 122,608 1,059,941,730
그린생명과학 (114450) 1,663 0 0 1,662 1,690 1,616 25,502 41,559,320
폴라리스우노 (114630) 514 -6 -1.15 520 525 508 78,076 40,159,817
한솔아이원스 (114810) 5,880 -340 -5.47 6,150 6,150 5,810 129,701 763,701,410
아이패밀리에스씨 (114840) 24,200 -400 -1.63 24,000 24,650 23,000 159,778 3,837,173,550
휴맥스 (115160) 1,212 -60 -4.72 1,260 1,282 1,175 135,346 163,584,225
큐리언트 (115180) 4,800 -150 -3.03 4,940 4,940 4,675 142,761 679,180,630
인포바인 (115310) 32,850 1750 5.63 31,800 33,100 31,800 67,970 2,222,110,500
우리넷 (115440) 7,240 -120 -1.63 7,240 7,280 7,060 236,878 1,695,689,960
HLB테라퓨틱스 (115450) 11,470 60 .53 11,500 11,620 11,090 418,846 4,749,082,250
씨유메디칼 (115480) 640 -26 -3.9 665 665 629 55,895 35,589,930
케이씨에스 (115500) 10,090 -920 -8.36 10,930 10,930 10,080 339,751 3,526,272,390
씨엔플러스 (115530) 360 -15 -4 375 375 358 103,817 37,404,657
스타플렉스 (115570) 2,425 -80 -3.19 2,500 2,545 2,405 51,776 127,772,320
이미지스 (115610) 3,295 -305 -8.47 3,605 3,800 3,175 926,679 3,236,968,410
알파홀딩스 (117670) 945 0 0 0 0 0 0 0
티로보틱스 (117730) 10,030 -60 -.59 10,090 10,250 9,380 330,968 3,298,721,170
모트렉스 (118990) 10,000 -590 -5.57 10,500 10,500 9,930 197,218 1,989,161,720
포메탈 (119500) 3,755 -310 -7.63 4,190 4,300 3,510 1,299,470 5,236,481,045
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,270 -160 -2.95 5,330 5,440 5,260 77,006 409,803,770
지엔씨에너지 (119850) 12,820 410 3.3 12,060 13,390 11,630 2,930,528 36,844,266,720
대정화금 (120240) 12,640 -210 -1.63 12,840 12,840 12,600 6,137 77,824,510
골프존뉴딘홀딩스 (121440) 3,390 -40 -1.17 3,395 3,435 3,335 50,225 169,281,685
나노신소재 (121600) 61,000 -4800 -7.29 64,300 64,800 60,500 104,170 6,402,239,600
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,327 -35 -2.57 1,359 1,415 1,270 446,746 597,420,894
에스디시스템 (121890) 1,367 17 1.26 1,350 1,376 1,350 47,089 64,408,709
제노레이 (122310) 5,600 10 .18 5,590 5,650 5,510 13,062 72,574,550
삼기 (122350) 1,185 -36 -2.95 1,230 1,230 1,185 22,623 27,046,232
KX (122450) 2,820 -75 -2.59 2,870 2,870 2,780 108,174 303,162,595
예스티 (122640) 12,320 -660 -5.08 12,500 12,760 11,940 113,326 1,395,548,210
서진오토모티브 (122690) 1,817 -25 -1.36 1,831 1,842 1,802 18,644 33,822,948
와이지엔터테인먼트 (122870) 50,500 650 1.3 49,500 51,200 49,300 173,535 8,675,911,050
와이솔 (122990) 5,190 -160 -2.99 5,360 5,360 5,070 97,197 499,638,270
아이윈플러스 (123010) 1,442 -44 -2.96 1,495 1,514 1,370 1,646,745 2,358,164,158
엠에스오토텍 (123040) 2,305 -175 -7.06 2,460 2,460 2,305 88,195 205,928,350
제닉 (123330) 21,550 800 3.86 21,850 22,300 20,850 266,810 5,755,932,400
코리아에프티 (123410) 4,495 -365 -7.51 4,790 4,800 4,370 615,503 2,774,975,735
위메이드플레이 (123420) 7,170 -200 -2.71 7,300 7,330 7,000 27,688 196,705,730
이엠넷 (123570) 2,395 -110 -4.39 2,455 2,520 2,395 239,078 585,471,275
알톤 (123750) 1,498 -42 -2.73 1,540 1,540 1,450 7,687 11,404,876
뉴온 (123840) 1,245 -26 -2.05 1,331 1,331 1,245 10,840 13,556,770
아나패스 (123860) 19,080 -700 -3.54 19,750 19,750 18,810 68,111 1,300,897,970
아이티센 (124500) 4,985 80 1.63 4,905 5,060 4,700 116,317 566,402,015
태웅로직스 (124560) 2,805 -75 -2.6 2,880 2,900 2,785 104,853 295,095,220
아모그린텍 (125210) 5,600 -130 -2.27 5,660 5,680 5,480 55,791 307,423,040
비나텍 (126340) 25,450 -2050 -7.45 27,250 27,400 25,300 27,057 701,000,450
BGF에코머티리얼즈 (126600) 2,675 -90 -3.25 2,680 2,755 2,660 41,683 111,987,210
화신정공 (126640) 1,418 -122 -7.92 1,489 1,514 1,410 621,895 897,934,864
하이비젼시스템 (126700) 16,150 -1020 -5.94 16,900 17,010 16,100 204,122 3,347,402,790
코칩 (126730) 12,600 -780 -5.83 13,100 13,180 12,400 123,418 1,563,350,260
제이엔케이글로벌 (126880) 3,555 -85 -2.34 3,610 3,620 3,470 64,891 227,850,760
디엔에이링크 (127120) 5,240 0 0 5,240 5,610 5,150 155,205 842,442,920
아시아경제 (127710) 1,549 1 .06 1,549 1,571 1,480 22,379 33,916,217
화인써키트 (127980) 6,020 -190 -3.06 6,030 6,160 6,020 5,600 33,877,240
에코캡 (128540) 1,342 -30 -2.19 1,371 1,371 1,309 46,763 62,912,645
피제이메탈 (128660) 2,950 -35 -1.17 3,010 3,010 2,905 56,013 164,623,410
앱코 (129890) 930 -26 -2.72 956 956 920 119,393 111,020,422
대성하이텍 (129920) 2,850 -125 -4.2 2,975 2,980 2,830 57,855 165,805,750
GH신소재 (130500) 2,715 -120 -4.23 2,835 2,835 2,715 158,160 436,606,840
나이스디앤비 (130580) 4,750 0 0 4,725 4,750 4,725 2,580 12,216,510
티피씨글로벌 (130740) 1,782 -73 -3.94 1,855 1,865 1,782 40,859 74,234,056
옵투스제약 (131030) 6,220 -270 -4.16 6,380 6,480 6,050 148,435 913,532,230
시큐브 (131090) 905 -15 -1.63 925 925 892 124,613 112,763,059
티엔엔터테인먼트 (131100) 1,258 -33 -2.56 1,282 1,291 1,249 34,363 43,267,977
딜리 (131180) 863 -8 -.92 871 871 854 8,935 7,686,646
대한과학 (131220) 4,600 -10 -.22 4,575 4,610 4,390 29,048 130,114,775
티에스이 (131290) 40,300 -2900 -6.71 41,700 42,300 39,850 66,495 2,677,523,150
알서포트 (131370) 2,780 -45 -1.59 2,800 2,800 2,735 82,144 226,537,800
이브이첨단소재 (131400) 1,749 -70 -3.85 1,767 1,804 1,742 225,671 395,326,129
파인텍 (131760) 953 -105 -9.92 1,020 1,020 938 1,454,221 1,401,222,616
두산테스나 (131970) 26,950 -2700 -9.11 28,850 28,850 26,750 236,080 6,432,624,150
메가엠디 (133750) 2,060 -105 -4.85 2,140 2,145 1,971 161,750 336,021,585
이퓨쳐 (134060) 4,075 0 0 4,075 4,120 4,075 3,874 15,809,440
탑코미디어 (134580) 1,926 -58 -2.92 1,960 1,980 1,908 170,848 330,564,411
아셈스 (136410) 7,030 -180 -2.5 7,200 7,200 6,900 60,937 427,239,280
하림 (136480) 2,880 -40 -1.37 2,920 2,920 2,875 406,095 1,171,903,465
윈스 (136540) 10,930 -470 -4.12 11,400 11,400 10,700 58,856 640,836,950
나래나노텍 (137080) 3,040 -130 -4.1 3,180 3,180 3,000 12,219 37,105,550
피엔티 (137400) 37,850 -2700 -6.66 39,750 39,800 37,550 329,387 12,589,575,250
넥스트아이 (137940) 454 -16 -3.4 498 540 444 5,495,197 2,721,475,775
제이씨케미칼 (137950) 3,485 -120 -3.33 3,610 3,655 3,450 44,529 156,072,870
신진에스엠 (138070) 2,500 -60 -2.34 2,580 2,580 2,485 160,906 404,814,985
오이솔루션 (138080) 13,370 -600 -4.29 13,970 13,970 13,090 95,201 1,275,166,480
협진 (138360) 617 -25 -3.89 638 638 610 192,248 118,761,077
나이벡 (138610) 15,010 -640 -4.09 15,530 15,530 14,880 79,539 1,200,680,790
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,655 -180 -6.35 2,820 2,825 2,655 37,010 99,701,185
서플러스글로벌 (140070) 2,615 -165 -5.94 2,800 2,930 2,615 919,970 2,551,962,440
메지온 (140410) 30,650 -950 -3.01 31,050 31,550 30,050 123,029 3,750,434,800
카티스 (140430) 2,260 80 3.67 2,155 2,260 2,090 38,798 83,004,580
대창스틸 (140520) 2,030 -20 -.98 2,050 2,050 2,020 9,662 19,554,425
알에스오토메이션 (140670) 16,810 420 2.56 16,080 18,200 15,760 3,107,331 53,256,406,280
파크시스템스 (140860) 229,500 -6500 -2.75 230,500 232,500 222,500 31,639 7,191,483,000
비아트론 (141000) 8,000 -240 -2.91 8,180 8,180 7,910 26,299 211,894,890
리가켐바이오 (141080) 116,200 -10300 -8.14 123,000 124,100 116,100 733,171 87,807,509,600
유니트론텍 (142210) 5,170 -320 -5.83 5,400 5,450 5,090 217,712 1,136,867,100
녹십자엠에스 (142280) 3,625 -145 -3.85 3,770 3,770 3,585 134,236 486,661,225
모아라이프플러스 (142760) 1,009 -63 -5.88 1,072 1,072 999 87,212 88,055,652
아이디스 (143160) 14,580 -340 -2.28 14,920 15,030 14,430 9,739 143,240,160
사람인 (143240) 17,240 -260 -1.49 17,500 17,500 17,040 11,617 199,246,930
영우디에스피 (143540) 655 -15 -2.24 670 670 634 24,479 15,750,256
지씨셀 (144510) 21,550 -550 -2.49 22,100 22,250 21,050 64,532 1,374,686,100
뉴파워프라즈마 (144960) 4,420 -180 -3.91 4,585 4,585 4,385 152,005 671,497,040
휴젤 (145020) 234,500 -3000 -1.26 232,000 238,000 230,000 50,567 11,814,910,500
노브랜드 (145170) 6,300 -220 -3.37 6,350 6,460 6,260 140,872 887,154,180
율촌 (146060) 1,120 -44 -3.78 1,158 1,158 1,111 92,095 104,296,273
비씨엔씨 (146320) 8,850 -710 -7.43 9,400 9,440 8,780 88,155 785,910,920
피엠티 (147760) 2,495 -140 -5.31 2,540 2,600 2,490 46,945 118,461,850
제룡산업 (147830) 6,390 -300 -4.48 6,690 6,690 6,280 371,559 2,381,427,870
세경하이테크 (148150) 7,500 -200 -2.6 7,610 7,670 7,100 324,877 2,440,810,430
알엔투테크놀로지 (148250) 4,600 30 .66 4,570 4,650 4,430 24,400 110,411,885
비큐AI (148780) 1,025 27 2.71 1,030 1,050 980 170,333 172,720,800
에이치와이티씨 (148930) 3,680 -255 -6.48 3,840 3,930 3,610 14,364 53,104,925
아바텍 (149950) 8,360 -240 -2.79 8,510 8,510 8,130 10,777 88,498,570
하이로닉 (149980) 6,080 -220 -3.49 6,250 6,250 5,910 38,165 231,250,650
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,700 -130 -2.69 4,705 4,810 4,645 21,912 103,079,530
KG에코솔루션 (151860) 4,760 -200 -4.03 4,890 4,890 4,730 92,596 442,602,015
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,500 90 1.4 6,340 6,560 6,280 2,802 17,747,940
우리이앤엘 (153490) 695 -38 -5.18 711 719 695 126,720 89,035,019
옵티팜 (153710) 5,090 -70 -1.36 5,030 5,120 5,000 3,950 19,927,900
아시아종묘 (154030) 2,020 -170 -7.76 2,190 2,190 2,000 44,990 92,119,210
다산솔루에타 (154040) 1,031 -46 -4.27 1,067 1,095 1,005 38,454 40,903,545
와이엠씨 (155650) 3,265 -95 -2.83 3,355 3,360 3,180 17,017 56,001,900
엘앤케이바이오 (156100) 7,020 -140 -1.96 7,050 7,290 6,900 46,275 323,095,810
아톤 (158430) 6,140 -120 -1.92 6,200 6,310 6,070 839,427 5,180,784,180
아스플로 (159010) 4,425 -340 -7.14 4,750 4,760 4,400 52,851 238,690,745
제로투세븐 (159580) 5,600 -130 -2.27 5,720 5,810 5,590 74,688 426,278,770
스킨앤스킨 (159910) 614 2 .33 612 618 605 70,782 43,308,442
하이젠알앤엠 (160190) 41,050 2550 6.62 38,000 46,200 36,900 2,075,492 85,771,975,400
NEW (160550) 2,055 -55 -2.61 2,110 2,140 2,025 96,591 197,971,180
이큐셀 (160600) 3,100 0 0 0 0 0 0 0
싸이맥스 (160980) 9,340 -670 -6.69 9,750 9,930 9,210 84,382 791,608,410
필옵틱스 (161580) 28,700 -2550 -8.16 30,400 30,800 28,000 2,015,637 58,757,658,350
신스틸 (162300) 2,335 -5 -.21 2,340 2,375 2,255 89,448 205,945,990
에어레인 (163280) 12,470 30 .24 12,710 14,410 12,100 1,610,714 21,902,569,660
핑거 (163730) 8,360 -100 -1.18 8,200 8,560 8,010 123,053 1,013,525,710
하나머티리얼즈 (166090) 23,000 -1600 -6.5 24,100 24,100 22,950 133,020 3,099,113,650
코아스템켐온 (166480) 3,205 -180 -5.32 3,385 3,385 3,115 489,769 1,565,420,875
내츄럴엔도텍 (168330) 1,456 -10 -.68 1,472 1,555 1,451 34,207 50,684,637
펨트론 (168360) 7,360 -280 -3.66 7,210 7,600 7,100 481,354 3,538,636,460
엠브레인 (169330) 2,165 -15 -.69 2,165 2,175 2,100 4,790 10,113,880
현대공업 (170030) 4,900 -120 -2.39 5,000 5,050 4,845 46,537 228,265,015
파이오링크 (170790) 8,020 -160 -1.96 8,180 8,180 7,980 3,853 30,970,200
엘티씨 (170920) 9,380 -350 -3.6 9,450 9,500 9,200 36,351 338,030,760
램테크놀러지 (171010) 3,545 -125 -3.41 3,650 3,660 3,395 186,873 651,954,225
선익시스템 (171090) 47,200 -2200 -4.45 48,750 48,800 46,200 77,558 3,649,770,500
라이온켐텍 (171120) 2,375 -20 -.84 2,395 2,420 2,360 64,873 154,864,130
에이엘티 (172670) 7,940 140 1.79 7,510 9,400 7,510 2,223,519 19,215,661,800
오파스넷 (173130) 9,060 -340 -3.62 9,380 9,460 9,050 316,609 2,922,754,150
에프엔씨엔터 (173940) 2,795 -80 -2.78 2,950 2,950 2,770 6,960 19,635,625
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,920 -410 -3.08 13,300 13,300 12,790 60,402 779,782,600
휴먼테크놀로지 (175140) 5,520 120 2.22 5,410 5,700 5,130 137,235 755,532,290
아이큐어 (175250) 1,680 -22 -1.29 1,691 1,752 1,650 129,698 217,320,718
듀켐바이오 (176750) 8,390 720 9.39 7,680 8,520 7,270 580,224 4,768,878,830
베셀 (177350) 917 -101 -9.92 1,018 1,018 900 520,088 481,250,434
파버나인 (177830) 2,900 -70 -2.36 2,970 2,970 2,825 33,534 96,046,505
쓰리에이로직스 (177900) 5,780 -450 -7.22 6,120 6,190 5,740 170,386 1,005,137,220
서진시스템 (178320) 23,300 -1500 -6.05 24,300 24,300 23,100 699,961 16,454,648,750
일월지엠엘 (178780) 3,335 90 2.77 3,245 3,610 3,085 163,145 543,475,690
엠아이텍 (179290) 7,780 280 3.73 7,360 7,960 7,340 269,149 2,080,720,240
애드바이오텍 (179530) 1,864 -74 -3.82 1,928 1,928 1,843 9,988 18,789,740
유티아이 (179900) 21,150 100 .48 20,750 21,200 20,300 58,578 1,220,578,100
DXVX (180400) 1,749 -49 -2.73 1,796 1,796 1,735 198,176 346,284,485
큐브엔터 (182360) 13,730 -50 -.36 13,700 13,780 13,370 56,386 762,040,470
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 36,200 -1700 -4.49 36,650 37,100 35,700 124,453 4,500,988,050
엔지켐생명과학 (183490) 1,481 -47 -3.08 1,528 1,528 1,468 168,128 250,002,287
SGA솔루션즈 (184230) 484 -8 -1.63 494 496 478 140,684 68,079,657
아이진 (185490) 2,570 -20 -.77 2,590 2,615 2,535 25,314 65,227,815
그린플러스 (186230) 7,430 -280 -3.63 7,610 7,640 7,350 31,602 235,634,510
디티앤씨 (187220) 3,080 -120 -3.75 3,175 3,190 3,080 43,779 136,711,880
신화콘텍 (187270) 2,930 -70 -2.33 2,980 2,980 2,810 41,049 118,755,410
HLB제넥스 (187420) 4,560 -5 -.11 4,600 4,660 4,455 214,866 975,618,470
현대ADM (187660) 2,415 -145 -5.66 2,605 2,610 2,345 1,642,752 4,079,820,630
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 11,350 -470 -3.98 11,770 11,840 11,100 4,580 52,117,850
세니젠 (188260) 2,620 -65 -2.42 2,685 2,720 2,605 41,627 110,067,765
인텔리안테크 (189300) 37,700 -2050 -5.16 39,400 39,450 37,600 78,370 2,997,846,800
씨이랩 (189330) 7,230 -590 -7.54 7,890 7,890 7,120 141,350 1,038,927,510
포시에스 (189690) 2,045 15 .74 2,020 2,050 1,998 40,134 80,892,240
서전기전 (189860) 4,650 -95 -2 4,685 4,705 4,505 187,585 857,716,550
흥국에프엔비 (189980) 1,670 -68 -3.91 1,721 1,737 1,670 94,798 160,232,290
나무가 (190510) 12,410 -430 -3.35 12,430 12,810 12,370 57,954 720,887,620
코리아에셋투자증권 (190650) 5,450 0 0 5,440 5,470 5,360 4,868 26,464,000
육일씨엔에쓰 (191410) 1,517 0 0 1,525 1,525 1,460 18,658 27,968,847
테고사이언스 (191420) 16,210 -900 -5.26 16,600 16,610 15,830 16,753 271,012,390
케이사인 (192250) 8,760 -440 -4.78 8,920 9,110 8,250 33,947 299,215,780
윈하이텍 (192390) 4,075 -180 -4.23 4,220 4,320 3,950 225,230 910,742,305
휴림네트웍스 (192410) 1,790 -31 -1.7 1,821 1,821 1,735 45,628 80,454,317
슈피겐코리아 (192440) 20,800 -350 -1.65 21,100 21,100 20,600 5,092 105,712,100
링크드 (193250) 539 7 1.32 527 557 523 266,017 144,811,542
데브시스터즈 (194480) 28,250 -950 -3.25 28,750 28,850 27,850 62,808 1,772,397,350
노바렉스 (194700) 7,170 50 .7 7,090 7,190 6,940 78,415 556,058,980
마니커에프앤지 (195500) 3,000 20 .67 2,980 3,025 2,930 114,860 341,974,595
HK이노엔 (195940) 34,550 -950 -2.68 35,200 35,450 34,400 171,797 5,951,854,500
에이비프로바이오 (195990) 390 1 .26 389 391 376 879,449 336,826,052
알테오젠 (196170) 352,500 -19000 -5.11 365,500 368,500 348,000 622,851 222,004,397,500
애니젠 (196300) 10,350 0 0 10,000 10,700 10,000 14,570 149,850,450
코아시아씨엠 (196450) 688 -15 -2.13 703 719 668 46,903 32,461,232
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,166 -15 -1.27 1,183 1,184 1,150 32,840 38,392,760
디지캡 (197140) 2,520 -5 -.2 2,505 2,525 2,410 16,182 39,884,885
엔피디 (198080) 2,365 -115 -4.64 2,435 2,435 2,350 70,497 168,085,915
강동씨앤엘 (198440) 1,248 -39 -3.03 1,287 1,291 1,230 106,848 132,954,280
한주라이트메탈 (198940) 803 -18 -2.19 820 820 784 139,609 112,137,829
케이엔알시스템 (199430) 10,020 -590 -5.56 10,220 10,710 9,900 372,690 3,817,150,780
뱅크웨어글로벌 (199480) 5,410 -250 -4.42 5,590 5,640 5,300 174,561 942,220,990
레이저옵텍 (199550) 6,000 -320 -5.06 6,360 6,360 5,830 42,278 254,385,070
바이오인프라 (199730) 5,460 -220 -3.87 5,680 5,680 5,430 14,150 78,097,000
툴젠 (199800) 36,700 -2350 -6.02 38,850 38,850 36,400 26,459 981,163,600
제일일렉트릭 (199820) 12,370 -170 -1.36 12,220 12,610 12,080 983,037 12,175,823,010
콜마비앤에이치 (200130) 12,010 -470 -3.77 12,360 12,370 11,860 63,267 763,806,870
텔콘RF제약 (200230) 4,215 -360 -7.87 4,570 4,590 4,200 32,926 143,091,510
아티스트스튜디오 (200350) 11,230 -650 -5.47 11,900 11,920 11,100 213,257 2,437,182,660
에이팩트 (200470) 2,380 -170 -6.67 2,520 2,520 2,365 228,322 547,740,240
휴메딕스 (200670) 34,250 650 1.93 33,500 34,450 32,850 133,997 4,540,105,900
에이디테크놀로지 (200710) 16,480 -1350 -7.57 17,490 17,500 16,300 315,335 5,222,436,140
비씨월드제약 (200780) 4,735 10 .21 4,720 4,755 4,575 7,185 33,894,815
미투온 (201490) 1,764 -79 -4.29 1,800 1,843 1,735 105,335 186,304,454
에이비온 (203400) 6,870 -40 -.58 6,870 6,960 6,500 80,947 539,443,380
유니온커뮤니티 (203450) 2,670 10 .38 2,660 2,670 2,555 19,657 51,152,890
드림시큐리티 (203650) 3,395 -145 -4.1 3,480 3,495 3,350 626,822 2,136,391,130
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,725 -45 -1.62 2,770 2,770 2,670 33,723 91,230,425
제이앤티씨 (204270) 19,430 -2470 -11.28 21,100 21,250 19,190 1,142,999 22,739,541,670
티쓰리 (204610) 1,677 -18 -1.06 1,694 1,694 1,614 284,469 474,871,931
글로벌텍스프리 (204620) 3,885 -45 -1.15 3,840 4,080 3,800 1,724,755 6,780,986,760
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 972 -7 -.72 990 990 965 76,574 74,101,898
엑셈 (205100) 1,988 -47 -2.31 1,988 2,035 1,970 1,183,648 2,359,567,539
휴마시스 (205470) 1,677 -26 -1.53 1,695 1,704 1,664 943,296 1,583,921,765
액션스퀘어 (205500) 4,120 -20 -.48 4,105 4,220 3,970 560,831 2,289,736,450
베노티앤알 (206400) 1,719 -87 -4.82 1,795 1,827 1,650 307,841 540,865,594
덱스터 (206560) 7,130 -60 -.83 7,090 7,210 6,940 232,509 1,642,583,740
바디텍메드 (206640) 16,150 -480 -2.89 16,400 16,630 15,990 160,129 2,594,466,680
유바이오로직스 (206650) 12,960 520 4.18 12,390 12,960 12,240 402,884 5,064,461,030
미스터블루 (207760) 1,060 -41 -3.72 1,073 1,101 1,050 134,309 142,278,761
정다운 (208140) 2,495 -60 -2.35 2,525 2,535 2,480 163,569 408,005,685
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,985 55 1.88 2,905 3,030 2,900 9,872 29,206,230
셀바스헬스케어 (208370) 4,340 0 0 4,340 4,345 4,095 416,534 1,752,646,405
썸에이지 (208640) 259 -17 -6.16 277 279 256 807,111 211,786,455
바이오로그디바이스 (208710) 524 -35 -6.26 559 559 518 1,113,461 586,864,401
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 10,530 -630 -5.65 11,080 11,080 10,460 224,893 2,384,609,440
캔버스엔 (210120) 3,355 -190 -5.36 3,450 3,620 3,125 88,248 302,477,990
인카금융서비스 (211050) 5,640 -90 -1.57 5,660 5,750 5,560 101,450 574,786,220
AP위성 (211270) 12,820 -1130 -8.1 13,700 13,700 12,800 399,995 5,236,514,940
네오오토 (212560) 7,590 -250 -3.19 7,700 7,730 7,470 25,816 195,148,130
덕산네오룩스 (213420) 26,600 -1050 -3.8 27,300 27,300 25,850 183,601 4,836,894,050
클래시스 (214150) 53,200 -1000 -1.85 53,300 53,800 52,000 153,821 8,171,318,800
헥토이노베이션 (214180) 11,670 -120 -1.02 11,800 11,800 11,610 7,792 90,840,130
라파스 (214260) 13,760 -440 -3.1 14,100 14,350 13,550 40,972 561,621,150
FSN (214270) 1,746 -80 -4.38 1,825 1,825 1,716 104,947 183,383,344
케어젠 (214370) 29,450 -600 -2 29,800 29,900 28,250 139,678 4,050,420,150
아이쓰리시스템 (214430) 44,550 -1500 -3.26 45,600 46,050 43,500 62,682 2,768,194,450
파마리서치 (214450) 243,500 2000 .83 236,500 247,500 235,500 70,076 16,970,625,000
미코바이오메드 (214610) 1,209 -58 -4.58 1,290 1,290 1,202 710,920 871,743,745
디알텍 (214680) 2,055 -110 -5.08 2,115 2,135 1,999 654,216 1,337,667,090
한울BnC (214870) 6,920 0 0 0 0 0 0 0
골프존 (215000) 57,300 -2800 -4.66 59,600 59,700 56,900 40,781 2,353,672,800
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 4,130 -220 -5.06 4,350 4,440 4,130 570,618 2,432,563,265
메가스터디교육 (215200) 38,250 -750 -1.92 38,600 38,900 37,150 32,144 1,212,938,500
우리산업 (215360) 9,580 -360 -3.62 9,750 9,750 9,410 41,575 396,065,380
우정바이오 (215380) 1,610 -45 -2.72 1,655 1,719 1,570 76,512 121,837,172
토박스코리아 (215480) 2,600 -115 -4.24 2,725 2,765 2,580 24,362 63,890,705
신라젠 (215600) 2,425 -100 -3.96 2,500 2,510 2,415 549,664 1,339,409,075
이노인스트루먼트 (215790) 471 -3 -.63 478 483 470 34,465 16,360,413
인크로스 (216050) 6,970 -220 -3.06 7,080 7,080 6,840 53,602 371,721,430
제테마 (216080) 6,080 -450 -6.89 6,420 6,420 5,950 167,618 1,026,030,610
제너셈 (217190) 6,780 -510 -7 7,270 7,270 6,700 32,258 220,579,250
넵튠 (217270) 5,530 -130 -2.3 5,660 5,660 5,370 126,861 690,030,810
싸이토젠 (217330) 4,370 -175 -3.85 4,500 4,585 4,285 33,751 147,783,700
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,624 -46 -2.75 1,607 1,669 1,600 61,523 99,649,204
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,950 -50 -2.5 2,000 2,035 1,937 233,104 456,200,609
원익피앤이 (217820) 2,135 -120 -5.32 2,260 2,260 2,120 88,046 189,925,820
미래생명자원 (218150) 3,950 135 3.54 3,760 4,040 3,690 474,648 1,855,791,640
RFHIC (218410) 16,430 -170 -1.02 16,360 16,740 16,080 299,497 4,900,036,530
타이거일렉 (219130) 12,030 -460 -3.68 12,310 12,480 11,400 119,774 1,416,410,860
링크제니시스 (219420) 6,810 -340 -4.76 6,980 7,290 6,770 492,237 3,443,204,420
디와이디 (219550) 694 20 2.97 676 705 655 2,518,426 1,729,191,258
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 21,350 400 1.91 20,700 21,500 20,600 521,587 10,957,237,050
핸디소프트 (220180) 2,330 -70 -2.92 2,370 2,370 2,280 32,153 74,054,295
켐트로스 (220260) 4,370 30 .69 4,400 4,700 4,280 327,088 1,461,425,475
유투바이오 (221800) 2,685 -125 -4.45 2,785 2,785 2,685 72,728 197,463,050
하이즈항공 (221840) 1,499 -16 -1.06 1,509 1,509 1,455 6,780 10,009,986
케이디켐 (221980) 11,030 -80 -.72 11,040 11,050 10,950 1,033 11,343,740
코스맥스엔비티 (222040) 2,980 -55 -1.81 3,005 3,050 2,980 48,114 144,959,775
씨아이에스 (222080) 6,710 -440 -6.15 7,060 7,100 6,610 512,223 3,466,216,690
팬젠 (222110) 4,800 120 2.56 4,630 4,850 4,450 18,572 87,103,345
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 709 31 4.57 700 738 679 363,064 260,623,257
심텍 (222800) 11,060 -1240 -10.08 11,760 11,900 10,960 440,973 4,977,958,990
세토피아 (222810) 1,080 0 0 0 0 0 0 0
한국맥널티 (222980) 3,295 -140 -4.08 3,470 3,470 3,200 27,375 90,256,890
드림씨아이에스 (223250) 2,810 -85 -2.94 2,830 2,830 2,745 116,361 323,748,850
딥마인드 (223310) 2,760 20 .73 2,745 2,760 2,625 113,203 301,234,555
더코디 (224060) 3,945 5 .13 3,940 4,100 3,940 16,786 67,262,760
에이텍모빌리티 (224110) 17,600 300 1.73 16,960 18,100 16,770 78,074 1,369,677,840
LK삼양 (225190) 2,480 -145 -5.52 2,595 2,620 2,480 624,256 1,571,519,985
제놀루션 (225220) 2,720 -55 -1.98 2,765 2,765 2,540 81,447 213,357,555
케이엠제약 (225430) 581 -1 -.17 588 588 533 124,290 70,964,293
보광산업 (225530) 4,770 -165 -3.34 4,900 4,930 4,640 180,738 858,128,695
넥슨게임즈 (225570) 12,990 -230 -1.74 13,030 13,160 12,690 351,034 4,504,303,090
패션플랫폼 (225590) 901 -29 -3.12 926 929 893 46,651 42,319,485
신테카바이오 (226330) 6,690 -510 -7.08 7,030 7,090 6,600 414,131 2,820,754,350
본느 (226340) 1,458 0 0 0 0 0 0 0
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 8,110 0 0 8,000 8,200 7,900 482,684 3,903,108,250
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
올릭스 (226950) 15,810 -490 -3.01 16,280 16,280 15,170 286,590 4,493,241,980
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,088 -33 -2.94 1,158 1,158 1,080 56,921 62,206,089
엔투텍 (227950) 445 5 1.14 435 447 435 280,687 123,867,131
동양파일 (228340) 1,707 -31 -1.78 1,738 1,764 1,632 28,276 47,980,131
레이 (228670) 7,420 -110 -1.46 7,370 7,500 7,020 65,085 473,968,140
지노믹트리 (228760) 17,600 -610 -3.35 18,000 18,000 17,270 247,029 4,334,736,090
레이언스 (228850) 6,630 -130 -1.92 6,700 6,750 6,560 5,681 37,668,450
젠큐릭스 (229000) 1,804 -70 -3.74 1,874 1,883 1,800 87,570 159,814,035
에치에프알 (230240) 21,700 -100 -.46 21,500 22,000 19,650 372,929 7,797,731,590
에코마케팅 (230360) 9,700 -110 -1.12 9,720 9,740 9,440 46,223 443,122,070
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,970 -1290 -11.46 10,840 11,000 9,850 1,418,646 14,252,128,540
라온테크 (232680) 8,840 20 .23 9,130 10,040 8,650 6,521,947 61,819,946,190
시큐센 (232830) 2,475 35 1.43 2,440 2,550 2,365 197,996 490,226,900
폴라리스세원 (234100) 1,074 -32 -2.89 1,106 1,119 1,050 157,664 168,382,253
에스트래픽 (234300) 4,000 -170 -4.08 4,150 4,190 3,930 257,861 1,033,261,255
헥토파이낸셜 (234340) 13,210 -810 -5.78 14,020 14,270 13,170 18,451 246,725,280
녹십자웰빙 (234690) 8,550 -180 -2.06 8,590 8,730 8,430 68,986 587,865,920
자이글 (234920) 3,260 -20 -.61 3,285 3,335 3,010 90,200 286,992,775
메드팩토 (235980) 3,415 -145 -4.07 3,560 3,560 3,310 180,388 612,141,125
슈프리마 (236200) 24,100 -500 -2.03 24,500 24,500 23,550 25,262 604,002,800
엔비티 (236810) 3,000 -175 -5.51 3,145 3,145 2,860 134,233 398,730,705
에스티팜 (237690) 80,300 -6500 -7.49 85,300 85,800 80,100 207,626 16,974,610,200
피앤씨테크 (237750) 4,050 -215 -5.04 4,260 4,260 4,045 29,509 120,896,145
플레이디 (237820) 6,070 -240 -3.8 6,250 6,250 6,060 121,363 743,264,000
클리오 (237880) 17,980 -970 -5.12 18,950 18,950 17,980 99,872 1,818,411,130
앤디포스 (238090) 2,135 -110 -4.9 2,230 2,245 2,120 56,447 123,029,450
얼라인드 (238120) 3,200 0 0 3,220 3,250 3,120 120,364 384,130,360
비피도 (238200) 3,105 -85 -2.66 3,230 3,230 3,105 6,535 20,589,975
힘스 (238490) 3,500 -310 -8.14 3,780 3,810 3,500 40,514 145,600,250
이스트에이드 (239340) 1,622 -48 -2.87 1,670 1,685 1,544 81,480 131,173,672
에이치엘사이언스 (239610) 11,610 -350 -2.93 11,850 12,190 11,610 7,614 89,727,550
피엔에이치테크 (239890) 7,300 -450 -5.81 7,610 7,850 7,200 45,506 333,768,750
유진테크놀로지 (240600) 4,265 -305 -6.67 4,690 4,690 4,225 27,028 116,849,095
원익IPS (240810) 21,100 -1450 -6.43 22,000 22,000 20,900 218,052 4,631,692,600
DSC인베스트먼트 (241520) 2,740 -60 -2.14 2,790 2,790 2,700 93,502 255,223,650
유니테크노 (241690) 2,760 -150 -5.15 2,895 2,895 2,760 53,948 150,829,320
코스메카코리아 (241710) 49,400 -2300 -4.45 50,400 51,000 48,550 118,041 5,800,501,000
메카로 (241770) 8,120 -50 -.61 8,170 8,170 7,900 6,915 55,662,900
티이엠씨씨엔에스 (241790) 4,855 -75 -1.52 4,800 4,900 4,665 47,792 227,324,605
피씨엘 (241820) 423 -21 -4.73 438 450 417 226,648 97,147,382
에이스토리 (241840) 7,050 240 3.52 6,810 7,050 6,670 23,049 157,877,820
나무기술 (242040) 1,397 -33 -2.31 1,402 1,417 1,375 197,770 274,733,998
휴온스 (243070) 24,050 -1000 -3.99 25,000 25,000 23,900 19,535 473,163,550
신흥에스이씨 (243840) 4,390 -190 -4.15 4,485 4,540 4,355 137,778 607,525,470
올리패스 (244460) 2,130 -150 -6.58 2,280 2,295 2,110 29,230 64,157,860
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,767 -98 -5.25 1,845 1,855 1,743 69,078 122,834,155
TS인베스트먼트 (246690) 936 -36 -3.7 969 972 912 86,536 80,352,045
티앤알바이오팹 (246710) 4,000 -55 -1.36 4,055 4,055 3,935 26,242 104,426,625
아스타 (246720) 4,330 90 2.12 4,210 4,350 4,185 5,818 25,017,815
SCL사이언스 (246960) 10,020 -250 -2.43 10,240 10,430 9,810 15,146 150,820,300
에코프로비엠 (247540) 119,000 -12000 -9.16 128,200 128,500 119,000 751,464 91,230,451,700
나노씨엠에스 (247660) 6,300 -500 -7.35 6,720 6,720 6,110 18,306 116,096,860
보라티알 (250000) 9,700 -90 -.92 9,750 9,750 9,420 41,964 400,627,050
모비스 (250060) 2,630 -120 -4.36 2,725 2,725 2,625 244,307 650,757,770
예선테크 (250930) 449 -24 -5.07 473 473 439 248,764 112,119,959
바이오에프디엔씨 (251120) 13,230 -390 -2.86 13,620 13,620 13,100 23,231 307,338,350
와이엠티 (251370) 10,300 320 3.21 10,000 10,420 9,870 48,524 489,755,620
브이원텍 (251630) 4,940 35 .71 4,840 4,950 4,770 77,233 376,684,615
펌텍코리아 (251970) 46,750 -700 -1.48 46,200 47,550 45,150 53,870 2,488,392,500
세화피앤씨 (252500) 843 -44 -4.96 886 886 835 172,412 146,001,092
샘씨엔에스 (252990) 4,480 -370 -7.63 4,705 4,705 4,450 352,366 1,591,888,895
스튜디오드래곤 (253450) 37,350 -200 -.53 37,250 37,450 36,300 113,623 4,168,951,850
네오셈 (253590) 8,570 -850 -9.02 9,050 9,130 8,570 736,943 6,431,905,640
수젠텍 (253840) 6,460 -140 -2.12 6,490 6,540 6,320 273,710 1,758,738,770
자비스 (254120) 1,347 -83 -5.8 1,430 1,508 1,311 425,581 599,058,328
미래반도체 (254490) 11,830 -860 -6.78 12,150 12,300 11,710 85,139 1,008,211,830
SG (255220) 2,905 -240 -7.63 3,060 3,090 2,890 3,247,782 9,602,142,500
야스 (255440) 7,460 -420 -5.33 7,800 7,800 7,360 40,045 300,484,870
한독크린텍 (256150) 6,240 0 0 6,240 6,240 6,100 12,087 74,373,650
포인트엔지니어링 (256630) 1,167 -17 -1.44 1,175 1,197 1,137 12,150 14,418,607
한국비엔씨 (256840) 4,200 -260 -5.83 4,390 4,390 4,190 640,099 2,721,743,510
케이피에스 (256940) 6,420 -240 -3.6 6,660 6,660 6,380 43,079 279,223,970
피엔티엠에스 (257370) 3,265 -15 -.46 3,245 3,280 3,140 47,566 153,011,930
실리콘투 (257720) 29,200 -1650 -5.35 29,950 30,400 28,750 959,831 27,957,012,600
케일럼 (258610) 1,345 -98 -6.79 1,395 1,395 1,247 187,460 241,125,098
소프트캠프 (258790) 965 -9 -.92 975 984 930 60,899 57,843,601
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,000 -290 -3.98 7,290 7,370 6,930 55,743 392,030,780
알리코제약 (260660) 3,405 -125 -3.54 3,500 3,500 3,400 24,695 84,505,215
씨티케이 (260930) 4,625 -190 -3.95 4,620 4,800 4,530 143,882 661,424,660
에스앤디 (260970) 44,150 200 .46 43,100 44,800 41,800 49,639 2,169,126,400
덴티스 (261200) 6,180 -120 -1.9 6,280 6,280 6,020 15,998 98,105,880
차백신연구소 (261780) 2,820 -150 -5.05 2,970 2,970 2,785 99,157 280,708,680
에이프로 (262260) 4,730 -220 -4.44 4,950 4,950 4,705 36,282 172,543,170
아이퀘스트 (262840) 2,445 -35 -1.41 2,460 2,505 2,390 81,657 200,213,855
디케이앤디 (263020) 2,980 -5 -.17 2,995 3,065 2,880 121,731 358,107,970
유틸렉스 (263050) 1,794 -21 -1.16 1,800 1,840 1,773 81,951 146,800,535
덕우전자 (263600) 4,530 -205 -4.33 4,700 4,700 4,495 50,673 229,871,820
디알젬 (263690) 5,860 -180 -2.98 6,030 6,030 5,720 21,515 124,715,120
케어랩스 (263700) 2,300 -75 -3.16 2,305 2,365 2,235 51,875 118,299,870
디앤씨미디어 (263720) 17,810 -130 -.72 17,720 18,050 17,610 46,078 822,125,720
펄어비스 (263750) 29,000 -50 -.17 28,550 29,250 28,300 214,234 6,147,524,500
유에스티 (263770) 1,945 -30 -1.52 1,974 1,974 1,860 14,124 27,079,234
데이타솔루션 (263800) 4,845 -100 -2.02 4,900 4,900 4,660 203,827 964,315,190
상신전자 (263810) 2,735 -40 -1.44 2,775 2,790 2,690 82,933 225,920,200
지니언스 (263860) 11,550 590 5.38 11,110 11,710 10,870 85,170 968,971,100
휴엠앤씨 (263920) 997 -20 -1.97 1,006 1,006 990 20,886 20,793,224
유비쿼스 (264450) 7,440 -230 -3 7,600 7,650 7,300 31,325 233,150,540
씨앤지하이테크 (264660) 10,720 -810 -7.03 11,190 11,300 10,640 58,382 632,949,530
이랜시스 (264850) 5,450 -350 -6.03 5,610 5,710 5,380 816,503 4,519,752,340
AP시스템 (265520) 16,060 -500 -3.02 16,250 16,370 15,860 99,243 1,589,866,300
영화테크 (265560) 6,720 -310 -4.41 7,020 7,020 6,650 19,503 131,949,730
엔에프씨 (265740) 4,820 -110 -2.23 4,930 4,930 4,675 21,504 101,790,220
나인테크 (267320) 2,125 313 17.27 1,794 2,295 1,780 3,710,331 7,780,477,618
배럴 (267790) 4,835 -265 -5.2 5,110 5,110 4,820 25,548 128,515,295
매일유업 (267980) 32,200 -900 -2.72 33,000 33,250 31,700 32,679 1,049,020,850
셀리버리 (268600) 6,680 0 0 0 0 0 0 0
시스웍 (269620) 889 0 0 0 0 0 0 0
지오릿에너지 (270520) 1,254 -61 -4.64 1,265 1,299 1,239 1,010,183 1,271,152,402
에브리봇 (270660) 17,220 -1040 -5.7 18,250 18,540 16,810 304,475 5,406,054,680
뉴트리 (270870) 5,430 -150 -2.69 5,510 5,510 5,400 15,773 85,841,070
팸텍 (271830) 1,552 -98 -5.94 1,649 1,649 1,547 73,839 115,339,997
케이엔제이 (272110) 13,620 -350 -2.51 13,450 13,910 13,200 39,315 528,524,730
이녹스첨단소재 (272290) 26,350 -750 -2.77 26,550 26,750 25,700 292,492 7,648,197,100
와이즈버즈 (273060) 790 -31 -3.78 820 820 786 241,183 191,356,417
와이엠텍 (273640) 11,200 -310 -2.69 11,600 11,600 11,200 33,709 380,583,960
켄코아에어로스페이스 (274090) 14,230 -710 -4.75 14,840 15,790 14,040 3,207,612 47,937,548,280
이노시뮬레이션 (274400) 4,190 -355 -7.81 4,420 4,480 4,190 26,397 113,256,050
에스에스알 (275630) 3,180 5 .16 3,175 3,295 3,175 6,989 22,333,055
스코넥 (276040) 4,770 -5 -.1 4,775 4,825 4,555 68,452 323,053,245
제주맥주 (276730) 2,195 -170 -7.19 2,345 2,350 2,150 98,432 217,544,845
린드먼아시아 (277070) 3,860 -210 -5.16 4,050 4,050 3,850 44,060 170,542,560
인산가 (277410) 1,259 -18 -1.41 1,260 1,271 1,250 37,798 47,525,262
레인보우로보틱스 (277810) 309,500 10000 3.34 294,000 315,000 294,000 1,180,641 361,421,216,500
티에스아이 (277880) 4,925 -195 -3.81 5,050 5,250 4,880 42,297 210,081,265
천보 (278280) 34,800 -2150 -5.82 36,550 36,550 34,350 45,766 1,602,082,600
HLB바이오스텝 (278650) 2,275 -60 -2.57 2,335 2,350 2,240 246,218 564,308,320
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 10,580 -980 -8.48 11,260 11,300 10,510 303,793 3,272,399,110
금양그린파워 (282720) 9,010 -210 -2.28 9,150 9,190 8,880 55,816 503,696,550
코윈테크 (282880) 15,160 350 2.36 14,990 15,850 14,540 209,615 3,178,994,310
카이노스메드 (284620) 1,496 -280 -15.77 1,760 1,760 1,409 664,725 996,625,283
노바텍 (285490) 19,270 -30 -.16 19,610 19,980 18,990 118,341 2,293,655,400
진영 (285800) 2,505 -350 -12.26 2,780 2,780 2,505 381,504 999,657,920
나노브릭 (286750) 2,380 -10 -.42 2,400 2,490 2,325 419,723 1,018,501,930
브릿지바이오테라퓨틱스 (288330) 3,955 -220 -5.27 4,060 4,120 3,890 527,820 2,097,860,595
에스퓨얼셀 (288620) 8,290 -340 -3.94 8,630 8,630 8,250 13,260 110,448,520
모아데이타 (288980) 1,301 -77 -5.59 1,370 1,370 1,294 280,735 367,235,940
아이스크림에듀 (289010) 2,260 -80 -3.42 2,335 2,335 2,150 29,381 66,519,065
SV인베스트먼트 (289080) 1,257 -37 -2.86 1,293 1,293 1,228 130,287 162,445,483
자이언트스텝 (289220) 5,770 -180 -3.03 5,720 5,930 5,650 85,887 492,172,080
웨이비스 (289930) 6,660 -190 -2.77 6,800 6,890 6,630 73,040 488,193,060
트윔 (290090) 7,100 -240 -3.27 7,340 7,340 7,100 2,638 18,913,860
DH오토리드 (290120) 2,235 -40 -1.76 2,290 2,290 2,180 5,030 11,119,030
휴네시온 (290270) 3,400 -5 -.15 3,380 3,400 3,340 24,571 82,501,945
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 2,230 0 0 2,210 2,260 2,170 13,048 28,986,445
디케이티 (290550) 6,910 -290 -4.03 7,010 7,090 6,900 70,328 487,825,410
신시웨이 (290560) 5,850 -190 -3.15 5,970 6,100 5,780 22,601 133,020,290
엘앤씨바이오 (290650) 22,550 -450 -1.96 22,500 22,750 21,900 106,271 2,366,848,800
네오펙트 (290660) 802 -11 -1.35 813 840 796 13,086 10,542,192
대보마그네틱 (290670) 15,550 -1010 -6.1 16,500 16,500 15,480 14,059 222,428,190
소룩스 (290690) 6,670 -290 -4.17 6,900 6,960 6,650 343,952 2,326,821,730
푸드나무 (290720) 2,630 75 2.94 2,550 2,900 2,545 129,383 354,228,890
액트로 (290740) 5,190 -310 -5.64 5,430 5,480 5,170 8,385 44,318,170
엔피 (291230) 1,892 -46 -2.37 1,935 1,935 1,854 236,403 442,711,278
압타머사이언스 (291650) 1,028 -27 -2.56 1,052 1,054 1,021 316,782 326,067,032
핀텔 (291810) 1,910 -35 -1.8 1,945 1,956 1,800 27,916 54,035,651
카카오게임즈 (293490) 16,000 -230 -1.42 16,070 16,120 15,600 338,884 5,350,545,860
나우IB (293580) 1,115 -35 -3.04 1,129 1,150 1,106 702,010 786,793,508
압타바이오 (293780) 6,710 -230 -3.31 6,810 6,820 6,690 46,673 313,597,140
이오플로우 (294090) 2,900 -105 -3.49 3,000 3,000 2,870 202,063 587,067,355
레몬 (294140) 2,710 -115 -4.07 2,775 2,890 2,690 45,851 124,925,135
쿠콘 (294570) 15,250 -660 -4.15 16,000 16,000 15,100 12,074 184,979,300
서남 (294630) 3,385 -125 -3.56 3,470 3,485 3,385 252,406 860,457,495
에이치브이엠 (295310) 21,550 -2900 -11.86 23,950 24,050 21,000 888,688 19,702,306,250
이노룰스 (296640) 5,840 -100 -1.68 5,940 5,940 5,700 22,528 129,892,420
씨에스베어링 (297090) 6,610 10 .15 6,540 6,770 6,440 291,477 1,932,577,070
알로이스 (297570) 735 -29 -3.8 761 761 719 78,614 58,792,337
HB솔루션 (297890) 2,665 -200 -6.98 2,810 2,850 2,625 735,277 1,975,637,055
에스씨엠생명과학 (298060) 1,257 -76 -5.7 1,334 1,350 1,240 147,319 189,627,613
에이비엘바이오 (298380) 37,100 750 2.06 35,850 38,750 35,500 2,116,179 79,343,490,650
더네이쳐홀딩스 (298540) 9,190 -110 -1.18 9,210 9,300 8,990 37,713 342,869,460
슈어소프트테크 (298830) 5,250 -510 -8.85 5,640 5,640 5,180 2,036,275 10,848,129,380
하나기술 (299030) 21,200 150 .71 21,400 21,500 20,400 31,131 647,907,450
더블유에스아이 (299170) 1,555 -196 -11.19 1,727 1,736 1,553 1,291,229 2,098,277,588
셀리드 (299660) 4,825 -175 -3.5 4,950 4,975 4,755 301,628 1,448,307,655
위지윅스튜디오 (299900) 1,273 -38 -2.9 1,306 1,306 1,257 359,696 458,102,531
애닉 (299910) 6,880 0 0 0 0 0 0 0
플리토 (300080) 25,400 4550 21.82 20,900 26,750 20,900 2,754,391 67,099,738,400
라온피플 (300120) 4,170 -320 -7.13 4,400 4,440 4,170 97,358 414,681,165
바이브컴퍼니 (301300) 6,180 1425 29.97 4,780 6,180 4,535 3,428,812 19,190,992,900
이노메트리 (302430) 6,890 -330 -4.57 6,960 7,180 6,750 10,854 74,677,530
리메드 (302550) 3,340 -75 -2.2 3,415 3,415 3,270 52,835 174,644,035
지니틱스 (303030) 960 -54 -5.33 1,014 1,014 956 173,248 167,991,781
프로티아 (303360) 2,990 20 .67 2,950 2,990 2,805 61,238 177,509,000
이노뎁 (303530) 6,900 -80 -1.15 6,950 7,020 6,680 13,112 90,237,760
솔트룩스 (304100) 28,150 500 1.81 28,500 30,150 27,900 2,396,300 69,450,397,050
에스바이오메딕스 (304360) 21,250 -750 -3.41 21,350 21,700 20,650 83,956 1,769,138,200
피플바이오 (304840) 2,710 -120 -4.24 2,820 2,820 2,650 122,621 331,745,425
마이크로디지탈 (305090) 10,870 -360 -3.21 11,130 11,130 10,700 143,998 1,570,034,650
에스제이그룹 (306040) 4,305 -150 -3.37 4,365 4,455 4,300 25,320 109,867,065
네온테크 (306620) 2,465 -135 -5.19 2,560 2,585 2,450 532,804 1,324,929,175
아이엘사이언스 (307180) 2,885 -60 -2.04 2,945 2,945 2,830 80,973 232,238,505
원바이오젠 (307280) 1,082 -41 -3.65 1,111 1,125 1,075 51,349 55,658,454
국전약품 (307750) 3,415 -130 -3.67 3,470 3,545 3,250 74,746 256,067,685
비투엔 (307870) 1,094 -15 -1.35 1,104 1,180 1,070 264,770 294,080,389
컴퍼니케이 (307930) 4,720 -155 -3.18 4,825 4,870 4,680 77,446 366,565,060
바이젠셀 (308080) 2,355 -120 -4.85 2,490 2,490 2,320 66,209 156,335,300
까스텔바작 (308100) 2,800 -80 -2.78 2,805 2,835 2,720 15,803 43,636,730
셀비온 (308430) 17,780 20 .11 17,700 18,220 17,020 290,116 5,170,110,230
오하임앤컴퍼니 (309930) 2,030 39 1.96 1,991 2,035 1,964 19,024 37,928,895
LB인베스트먼트 (309960) 2,970 -130 -4.19 3,095 3,095 2,945 27,877 82,658,270
애니플러스 (310200) 2,660 -20 -.75 2,680 2,680 2,605 135,895 358,590,165
보로노이 (310210) 82,300 -3800 -4.41 86,000 86,000 80,900 164,176 13,581,354,100
디와이씨 (310870) 1,620 -22 -1.34 1,551 1,673 1,551 123,963 200,805,716
지오엘리먼트 (311320) 6,530 -640 -8.93 7,110 7,110 6,500 40,861 272,688,970
네오크레마 (311390) 6,530 -70 -1.06 6,550 6,620 6,300 25,029 162,817,830
CJ 바이오사이언스 (311690) 9,540 -170 -1.75 9,630 9,780 9,300 23,685 223,892,950
에이에프더블류 (312610) 1,380 -129 -8.55 1,501 1,504 1,351 203,912 284,144,173
캐리 (313760) 3,600 -35 -.96 3,610 3,610 3,335 123,663 422,543,730
지놈앤컴퍼니 (314130) 2,615 -70 -2.61 2,705 2,705 2,555 114,588 297,536,105
알피바이오 (314140) 4,870 -170 -3.37 4,900 4,995 4,830 13,635 66,495,245
바이오다인 (314930) 13,650 -450 -3.19 13,850 14,060 13,240 259,032 3,481,636,150
딥노이드 (315640) 6,560 220 3.47 6,090 6,650 6,060 726,762 4,667,229,010
라닉스 (317120) 3,155 -150 -4.54 3,305 3,305 3,110 61,692 195,555,700
TS트릴리온 (317240) 279 0 0 0 0 0 0 0
덕산테코피아 (317330) 31,800 -2500 -7.29 33,500 33,850 31,350 205,011 6,577,056,650
캐리소프트 (317530) 4,820 -160 -3.21 4,980 4,980 4,700 38,375 185,914,610
퀀타매트릭스 (317690) 5,900 -160 -2.64 5,900 6,050 5,710 180,488 1,054,710,860
엑스페릭스 (317770) 2,675 -75 -2.73 2,710 2,795 2,630 156,357 419,265,730
에스피시스템스 (317830) 8,070 -490 -5.72 8,110 8,420 7,880 1,149,362 9,351,860,510
대모 (317850) 9,000 -420 -4.46 9,330 9,330 8,790 130,782 1,177,715,040
엔바이오니아 (317870) 16,160 -250 -1.52 16,410 16,410 15,810 8,933 143,086,180
KBG (318000) 4,550 -150 -3.19 4,665 4,700 4,475 21,771 98,157,490
팜스빌 (318010) 3,510 -100 -2.77 3,585 3,630 3,450 14,024 49,122,660
포인트모바일 (318020) 3,005 -65 -2.12 3,040 3,040 2,915 16,413 48,600,185
셀바이오휴먼텍 (318160) 3,340 -55 -1.62 3,395 3,395 3,250 7,834 25,816,145
비비씨 (318410) 7,750 160 2.11 7,540 7,750 7,340 20,409 152,539,340
현대무벡스 (319400) 3,895 -120 -2.99 4,015 4,050 3,870 984,327 3,891,847,540
피에스케이 (319660) 17,750 -1350 -7.07 18,640 18,650 17,610 281,468 5,044,569,060
한울반도체 (320000) 2,370 -275 -10.4 2,630 2,630 2,360 250,335 613,104,910
프로이천 (321260) 2,090 -100 -4.57 2,185 2,185 2,085 85,871 180,500,680
센서뷰 (321370) 1,200 -56 -4.46 1,244 1,256 1,191 510,601 615,417,095
티움바이오 (321550) 3,455 -225 -6.11 3,680 3,680 3,340 105,075 359,501,695
아티스트유나이티드 (321820) 10,540 -460 -4.18 11,000 11,090 10,280 247,911 2,628,363,060
티라유텍 (322180) 5,390 -240 -4.26 5,700 5,700 5,320 92,101 497,369,850
오로스테크놀로지 (322310) 19,640 -2160 -9.91 20,800 21,350 19,380 136,598 2,716,918,270
제이엘케이 (322510) 7,860 -500 -5.98 8,220 8,290 7,840 220,720 1,751,029,150
코퍼스코리아 (322780) 748 -77 -9.33 805 817 725 650,098 496,874,146
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 30,400 100 .33 30,400 31,550 29,750 478,286 14,577,470,850
다원넥스뷰 (323350) 6,820 660 10.71 6,100 7,090 5,980 908,822 5,936,851,990
박셀바이오 (323990) 9,980 -330 -3.2 10,280 10,500 9,920 185,270 1,859,034,730
RF머트리얼즈 (327260) 5,620 -100 -1.75 5,670 5,810 5,530 36,452 206,752,280
루닛 (328130) 64,300 -4000 -5.86 66,700 67,200 63,400 958,636 62,084,400,200
솔트웨어 (328380) 907 30 3.42 875 946 844 347,402 312,823,627
위더스제약 (330350) 6,670 -150 -2.2 6,770 6,820 6,560 15,261 102,521,890
스톤브릿지벤처스 (330730) 3,445 -120 -3.37 3,515 3,545 3,400 49,359 170,145,590
네패스아크 (330860) 10,870 -770 -6.62 11,400 11,540 10,760 55,242 608,119,400
포커스에이치엔에스 (331380) 1,864 5 .27 1,883 1,883 1,773 103,842 188,136,212
밸로프 (331520) 729 -121 -14.24 851 881 729 5,320,657 4,194,777,243
셀레믹스 (331920) 3,330 -15 -.45 3,270 3,340 3,230 10,685 34,937,815
누보 (332290) 992 -12 -1.2 1,004 1,034 988 38,616 39,084,449
아이디피 (332370) 3,935 -55 -1.38 3,950 3,990 3,900 21,813 85,923,975
와이팜 (332570) 4,795 55 1.16 4,665 5,080 4,620 9,610,365 46,462,337,150
모코엠시스 (333050) 1,292 -12 -.92 1,304 1,320 1,277 63,280 81,347,214
일승 (333430) 4,680 45 .97 4,635 4,875 4,610 929,945 4,375,551,590
엔시스 (333620) 7,390 -110 -1.47 7,690 7,700 7,180 18,162 132,444,980
프레스티지바이오로직스 (334970) 4,505 -285 -5.95 4,685 4,750 4,440 174,983 791,892,895
프리시젼바이오 (335810) 2,880 -65 -2.21 2,945 2,945 2,820 6,908 19,734,975
윙스풋 (335870) 1,324 -44 -3.22 1,359 1,365 1,256 46,872 62,373,695
비올 (335890) 8,160 -40 -.49 8,050 8,490 7,800 2,911,188 23,864,496,860
웨이버스 (336060) 1,301 5 .39 1,400 1,400 1,292 1,049,027 1,396,656,006
원텍 (336570) 5,300 -230 -4.16 5,430 5,460 5,220 575,546 3,052,696,660
탑런토탈솔루션 (336680) 9,200 -430 -4.47 9,660 9,660 9,160 45,210 419,278,520
브랜드엑스코퍼레이션 (337930) 5,830 -300 -4.89 6,050 6,130 5,730 234,375 1,370,233,350
뷰노 (338220) 22,750 -900 -3.81 23,100 23,200 22,500 154,040 3,497,215,150
와이바이오로직스 (338840) 7,060 -280 -3.81 7,260 7,270 6,890 55,191 388,247,700
아이비김영 (339950) 2,140 0 0 2,100 2,155 2,080 218,109 462,952,205
다보링크 (340360) 1,964 1 .05 1,962 1,964 1,909 303,297 587,739,824
세림B&G (340440) 1,175 -14 -1.18 1,194 1,194 1,150 18,147 21,117,449
티앤엘 (340570) 81,600 3300 4.21 80,700 82,500 79,900 143,331 11,668,779,400
씨유박스 (340810) 3,415 25 .74 3,485 3,485 3,210 11,087 36,535,495
유일에너테크 (340930) 1,175 -45 -3.69 1,215 1,258 1,159 65,940 78,001,181
이노진 (344860) 1,482 -18 -1.2 1,500 1,501 1,476 39,412 58,543,850
센코 (347000) 2,040 -75 -3.55 2,140 2,140 2,015 126,441 259,084,915
라이프시맨틱스 (347700) 4,665 -95 -2 4,780 4,925 4,600 223,982 1,052,158,915
피엔케이피부임상연구센타 (347740) 2,030 -70 -3.33 2,100 2,115 2,020 32,744 66,981,775
핌스 (347770) 1,481 -37 -2.44 1,527 1,545 1,481 77,416 115,741,578
디앤디파마텍 (347850) 57,700 -300 -.52 60,500 61,500 55,500 493,207 28,871,480,100
알체라 (347860) 1,531 -129 -7.77 1,660 1,661 1,531 274,818 437,663,816
엠투아이 (347890) 5,500 -100 -1.79 5,560 5,570 5,450 2,430 13,391,810
모비릭스 (348030) 4,930 -70 -1.4 4,980 4,980 4,905 4,456 22,002,395
큐라티스 (348080) 676 -84 -11.05 860 980 675 5,914,592 4,901,078,550
고바이오랩 (348150) 4,690 -185 -3.79 4,805 4,860 4,580 116,375 539,285,100
넥스틴 (348210) 54,300 -3300 -5.73 55,300 56,400 52,200 95,566 5,134,718,700
뉴로메카 (348340) 32,150 450 1.42 31,750 33,400 31,600 546,357 17,728,439,050
위드텍 (348350) 6,920 -350 -4.81 7,210 7,210 6,810 37,171 257,916,190
엔켐 (348370) 120,500 -9500 -7.31 126,900 129,900 120,500 179,402 22,031,271,600
에스에이티이엔지 (351320) 2,100 484 29.95 2,100 2,100 2,100 197,538 414,733,968
이삭엔지니어링 (351330) 7,970 -80 -.99 8,110 8,290 7,900 175,723 1,420,785,700
차이커뮤니케이션 (351870) 11,800 310 2.7 11,450 12,440 11,180 542,176 6,484,762,500
스톰테크 (352090) 3,000 -35 -1.15 3,015 3,055 2,950 86,862 260,158,880
씨앤씨인터내셔널 (352480) 35,100 0 0 34,700 35,100 32,650 138,485 4,661,697,050
씨앤투스 (352700) 2,710 -85 -3.04 2,765 2,765 2,700 23,361 63,824,690
클리노믹스 (352770) 475 -29 -5.75 472 504 472 174,594 83,297,914
오비고 (352910) 6,480 -60 -.92 6,530 6,530 6,340 5,484 35,214,720
인바이오 (352940) 2,110 -35 -1.63 2,145 2,145 2,090 5,397 11,349,890
휴럼 (353190) 741 -10 -1.33 751 755 736 73,206 54,412,072
오토앤 (353590) 4,350 -130 -2.9 4,480 4,480 4,240 38,251 164,995,090
이지바이오 (353810) 5,090 95 1.9 4,850 5,210 4,685 466,603 2,331,698,735
엔젠바이오 (354200) 1,628 -45 -2.69 1,673 1,673 1,611 172,804 280,228,820
알멕 (354320) 22,950 -1150 -4.77 24,000 24,250 22,550 37,618 870,753,450
코스텍시스 (355150) 4,600 -185 -3.87 4,980 4,980 4,530 22,554 103,556,435
크라우드웍스 (355390) 8,360 540 6.91 7,750 8,950 7,360 718,487 6,041,515,480
에이텀 (355690) 5,680 -520 -8.39 6,150 6,160 5,680 21,349 123,624,200
엑스게이트 (356680) 7,300 -240 -3.18 7,520 7,550 7,300 531,232 3,911,579,020
티엘비 (356860) 12,360 -1130 -8.38 13,100 13,230 12,310 122,894 1,541,006,330
싸이버원 (356890) 3,470 -315 -8.32 3,610 3,760 3,390 1,860,445 6,650,873,590
에이치피오 (357230) 2,490 -55 -2.16 2,540 2,580 2,485 36,390 90,916,065
석경에이티 (357550) 49,600 1800 3.77 48,500 49,900 46,900 27,849 1,355,881,150
아모센스 (357580) 4,880 -180 -3.56 5,070 5,070 4,660 21,502 104,105,725
솔브레인 (357780) 162,700 -6100 -3.61 164,300 166,000 160,600 25,304 4,097,789,600
스카이월드와이드 (357880) 2,290 75 3.39 2,180 2,395 2,130 615,873 1,414,593,160
지아이이노베이션 (358570) 10,790 -590 -5.18 11,060 11,270 10,640 520,623 5,664,188,860
씨엔알리서치 (359090) 1,062 -54 -4.84 1,105 1,112 1,053 239,298 256,198,110
탑머티리얼 (360070) 24,800 -1800 -6.77 25,600 26,300 24,550 52,168 1,308,927,150
코셈 (360350) 7,440 -200 -2.62 7,630 7,630 7,270 30,921 227,674,600
제노코 (361390) 14,380 -530 -3.55 14,720 14,730 14,230 65,517 945,104,200
알비더블유 (361570) 2,710 -80 -2.87 2,790 2,790 2,700 27,258 74,100,100
삼영에스앤씨 (361670) 4,650 -230 -4.71 4,840 4,840 4,560 13,398 61,853,375
청담글로벌 (362320) 5,340 -130 -2.38 5,690 5,690 5,330 288,021 1,578,181,210
드림인사이트 (362990) 1,882 -98 -4.95 1,906 1,950 1,860 43,680 82,932,507
진시스템 (363250) 9,780 -220 -2.2 10,000 10,180 9,610 37,790 374,255,130
모비데이즈 (363260) 2,300 -80 -3.36 2,265 2,430 2,180 2,818,772 6,487,548,975
큐라클 (365270) 6,810 450 7.08 6,320 6,810 6,250 271,224 1,767,978,370
에스와이스틸텍 (365330) 6,640 -770 -10.39 7,200 7,230 6,550 1,347,834 9,132,868,530
성일하이텍 (365340) 37,650 -2150 -5.4 38,850 39,550 37,300 42,994 1,621,282,900
하이딥 (365590) 679 -3 -.44 653 692 653 75,085 50,908,919
브이씨 (365900) 2,880 0 0 2,880 2,950 2,880 25,875 74,805,635
공구우먼 (366030) 4,600 435 10.44 4,330 5,200 4,330 10,051,302 49,495,708,975
플래티어 (367000) 4,365 185 4.43 4,125 4,765 4,020 247,252 1,106,440,165
아이씨에이치 (368600) 3,070 -75 -2.38 3,140 3,140 3,045 34,271 104,776,550
파이버프로 (368770) 5,540 160 2.97 5,350 5,590 4,980 961,948 5,115,903,340
오에스피 (368970) 2,625 -40 -1.5 2,665 2,675 2,555 37,788 98,253,405
블리츠웨이스튜디오 (369370) 1,790 178 11.04 1,860 2,095 1,708 1,403,843 2,673,720,356
퓨런티어 (370090) 23,300 -2950 -11.24 25,600 25,600 22,900 330,521 7,835,056,900
풍원정밀 (371950) 9,820 -380 -3.73 10,200 10,250 9,770 52,608 520,827,510
윤성에프앤씨 (372170) 33,100 -3050 -8.44 35,150 35,250 33,100 41,743 1,404,174,650
큐로셀 (372320) 27,150 -1700 -5.89 29,150 29,200 26,800 116,184 3,218,687,350
아이티아이즈 (372800) 4,610 10 .22 4,560 4,620 4,550 3,766 17,339,840
엑셀세라퓨틱스 (373110) 3,995 -205 -4.88 4,055 4,195 3,850 142,179 563,192,085
데이원컴퍼니 (373160) 7,390 -230 -3.02 7,460 7,740 7,110 577,386 4,274,860,770
엠아이큐브솔루션 (373170) 6,820 -600 -8.09 7,360 7,360 6,810 15,185 106,519,850
엑스플러스 (373200) 606 -9 -1.46 615 621 599 462,374 281,237,851
피코그램 (376180) 2,460 -130 -5.02 2,550 2,565 2,415 151,160 373,819,400
LB루셈 (376190) 4,165 0 0 0 0 0 0 0
에이치이엠파마 (376270) 18,220 -260 -1.41 18,480 18,480 17,610 29,956 537,197,730
씨유테크 (376290) 2,935 -15 -.51 2,950 2,950 2,855 8,019 23,222,230
디어유 (376300) 36,150 300 .84 35,550 36,900 35,500 281,518 10,154,511,700
노을 (376930) 3,040 -280 -8.43 3,315 3,315 3,035 1,316,432 4,086,830,610
원티드랩 (376980) 6,850 -210 -2.97 6,960 7,050 6,700 142,308 974,133,960
맥스트 (377030) 1,413 145 11.44 1,268 1,500 1,249 2,476,118 3,442,900,102
프롬바이오 (377220) 2,060 0 0 2,040 2,060 1,999 29,423 59,472,849
이지트로닉스 (377330) 4,140 -250 -5.69 4,390 4,410 4,140 9,396 39,635,325
리파인 (377450) 12,080 -580 -4.58 12,630 12,630 11,900 57,826 702,504,490
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 22,000 -800 -3.51 23,250 23,900 21,500 1,088,369 24,494,551,150
필에너지 (378340) 12,540 -870 -6.49 13,080 13,250 12,520 140,980 1,789,524,770
샤페론 (378800) 3,270 -260 -7.37 3,500 3,500 3,245 1,014,195 3,353,166,230
옵티코어 (380540) 1,085 -55 -4.82 1,100 1,132 1,083 173,230 189,253,583
제닉스 (381620) 8,700 -220 -2.47 8,580 8,910 8,560 35,260 307,795,140
온코크로스 (382150) 8,900 200 2.3 8,850 9,850 8,620 4,608,530 42,380,989,500
지아이텍 (382480) 1,945 -44 -2.21 1,999 1,999 1,929 71,330 138,749,450
지앤비에스 에코 (382800) 3,735 -80 -2.1 3,790 3,790 3,520 117,958 437,125,115
원준 (382840) 9,830 -590 -5.66 10,200 10,300 9,830 111,289 1,109,387,690
범한퓨얼셀 (382900) 13,250 -630 -4.54 13,620 13,800 13,200 29,018 386,433,290
에코프로에이치엔 (383310) 28,550 -1800 -5.93 29,950 30,100 28,300 173,689 5,007,338,600
디티앤씨알오 (383930) 6,100 -100 -1.61 6,140 6,180 5,940 195,971 1,185,080,960
코어라인소프트 (384470) 7,050 -270 -3.69 7,320 7,400 6,830 115,995 811,296,940
파인메딕스 (387570) 7,580 -580 -7.11 8,010 9,900 7,230 1,160,831 10,043,041,930
지투파워 (388050) 8,000 -270 -3.26 8,070 8,240 7,950 421,046 3,395,376,600
유일로보틱스 (388720) 31,850 -1150 -3.48 32,250 32,750 30,500 169,531 5,349,070,050
라이콤 (388790) 2,895 -195 -6.31 3,060 3,060 2,870 406,570 1,189,471,435
파로스아이바이오 (388870) 7,900 -230 -2.83 8,150 8,150 7,580 67,061 521,380,820
자람테크놀로지 (389020) 40,050 -2950 -6.86 42,000 42,300 38,400 169,746 6,724,115,600
지니너스 (389030) 1,370 -55 -3.86 1,425 1,425 1,348 51,544 70,345,812
포바이포 (389140) 5,100 350 7.37 4,720 5,100 4,655 40,109 194,040,640
대명에너지 (389260) 11,400 -150 -1.3 11,310 11,500 11,000 42,300 473,468,290
인벤티지랩 (389470) 17,550 190 1.09 17,900 18,480 17,400 328,295 5,894,037,330
에스비비테크 (389500) 26,600 850 3.3 25,750 28,900 24,900 633,751 17,184,328,200
넥스트바이오메디컬 (389650) 46,800 -700 -1.47 46,850 49,450 46,000 248,063 11,829,063,250
유디엠텍 (389680) 810 -18 -2.17 828 848 808 536,054 444,610,031
코닉오토메이션 (391710) 1,796 35 1.99 1,736 1,813 1,673 606,365 1,061,143,442
토마토시스템 (393210) 4,025 -130 -3.13 4,130 4,130 3,925 148,171 589,765,425
더블유씨피 (393890) 9,830 -830 -7.79 10,490 10,660 9,680 399,650 3,959,902,460
오픈엣지테크놀로지 (394280) 14,120 -1730 -10.91 15,460 15,690 13,650 411,964 5,841,628,440
쓰리빌리언 (394800) 5,750 190 3.42 5,510 5,900 5,370 5,835,691 33,331,816,770
넥스트칩 (396270) 11,160 -900 -7.46 12,060 12,070 11,160 277,484 3,169,603,260
세아메카닉스 (396300) 2,165 -110 -4.84 2,260 2,275 2,110 114,904 249,853,490
워트 (396470) 7,910 -560 -6.61 8,110 8,380 7,700 285,171 2,245,763,650
에이프릴바이오 (397030) 15,150 -1090 -6.71 16,240 16,240 15,060 453,822 6,988,498,950
에스지헬스케어 (398120) 2,940 -30 -1.01 2,955 2,980 2,905 121,747 356,822,925
가온칩스 (399720) 39,700 -5550 -12.27 43,550 43,700 38,850 312,154 12,532,957,250
코난테크놀로지 (402030) 25,600 150 .59 26,400 27,550 24,300 761,941 19,818,852,000
그린리소스 (402490) 16,140 390 2.48 15,580 18,200 15,270 868,984 14,757,296,770
우듬지팜 (403490) 1,398 -29 -2.03 1,426 1,426 1,375 252,059 351,329,062
HPSP (403870) 29,250 -1300 -4.26 29,450 30,050 28,750 850,856 24,875,007,900
플라즈맵 (405000) 1,302 -36 -2.69 1,300 1,400 1,264 27,669 35,992,284
큐알티 (405100) 12,460 -940 -7.01 13,300 13,300 12,250 55,895 700,758,360
나라셀라 (405920) 2,725 -195 -6.68 2,900 2,900 2,715 44,433 122,576,410
뷰티스킨 (406820) 11,760 -610 -4.93 12,370 12,450 11,750 10,412 123,665,880
꿈비 (407400) 8,900 -460 -4.91 9,350 9,350 8,850 107,366 969,206,470
스튜디오미르 (408900) 2,340 -95 -3.9 2,400 2,420 2,295 201,479 471,769,595
메쎄이상 (408920) 2,110 -30 -1.4 2,115 2,130 2,025 35,176 72,909,845
샌즈랩 (411080) 10,080 730 7.81 8,900 11,050 8,830 18,086,562 183,456,181,950
레이저쎌 (412350) 3,635 -275 -7.03 3,850 3,850 3,590 80,321 294,643,905
제일엠앤에스 (412540) 6,340 -460 -6.76 6,650 6,650 6,320 60,748 388,394,710
엠오티 (413390) 5,180 -150 -2.81 5,360 5,380 5,040 57,422 294,266,510
키움제6호스팩 (413600) 2,420 55 2.33 2,390 2,420 2,310 124,500 295,073,355
씨피시스템 (413630) 1,729 -61 -3.41 1,775 1,775 1,700 51,413 88,279,683
비아이매트릭스 (413640) 7,770 90 1.17 7,530 7,770 7,470 35,856 271,950,510
스튜디오삼익 (415380) 7,700 -450 -5.52 8,070 8,080 7,610 16,979 132,637,100
신성에스티 (416180) 33,700 -2350 -6.52 35,350 35,600 33,050 140,054 4,759,810,400
나노팀 (417010) 6,600 -440 -6.25 7,040 7,040 6,580 143,778 964,126,290
핑거스토리 (417180) 2,280 -80 -3.39 2,360 2,360 2,210 40,005 90,151,935
LS머트리얼즈 (417200) 12,450 -800 -6.04 13,070 13,190 12,410 486,284 6,165,571,720
제이아이테크 (417500) 3,275 -125 -3.68 3,345 3,400 3,250 240,016 792,957,290
트루엔 (417790) 9,810 -100 -1.01 9,830 9,830 9,480 50,440 487,629,120
저스템 (417840) 7,810 -860 -9.92 8,510 8,630 7,640 124,741 983,606,510
오브젠 (417860) 10,110 190 1.92 9,920 10,230 9,670 92,186 925,511,240
모델솔루션 (417970) 11,900 -70 -.58 12,000 12,570 11,900 286,186 3,487,358,890
신한제10호스팩 (418210) 2,245 0 0 0 0 0 0 0
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,955 -245 -7.66 3,175 3,175 2,955 108,147 326,662,015
밀리의서재 (418470) 13,900 130 .94 13,550 13,980 13,180 104,362 1,412,519,410
제이오 (418550) 13,090 -640 -4.66 13,650 13,720 12,930 144,117 1,898,661,370
이에이트 (418620) 4,320 -210 -4.64 4,530 4,530 4,170 57,637 248,305,870
삼기이브이 (419050) 1,615 -75 -4.44 1,674 1,679 1,588 197,389 320,907,586
엔젯 (419080) 8,000 -520 -6.1 8,500 8,500 7,990 29,384 237,483,100
산돌 (419120) 5,730 40 .7 5,600 5,740 5,390 15,997 88,705,000
SAMG엔터 (419530) 14,700 -540 -3.54 15,020 15,240 14,000 84,211 1,233,409,140
비스토스 (419540) 1,598 -44 -2.68 1,642 1,642 1,560 89,408 141,917,369
제이투케이바이오 (420570) 8,360 -400 -4.57 8,720 8,870 8,200 20,917 175,337,460
기가비스 (420770) 27,850 -2200 -7.32 29,200 29,200 27,050 108,596 3,012,986,850
엔에이치스팩23호 (422040) 2,130 0 0 2,130 2,130 2,130 48,439 103,175,070
케이비제21호스팩 (424140) 2,090 -5 -.24 2,095 2,100 2,090 180,401 377,520,945
벨로크 (424760) 862 -47 -5.17 909 909 862 84,218 75,035,401
스마트레이더시스템 (424960) 11,780 -750 -5.99 12,380 12,380 10,930 655,881 7,464,283,030
마이크로투나노 (424980) 5,840 -490 -7.74 6,490 6,490 5,760 30,674 181,307,630
티이엠씨 (425040) 7,440 -440 -5.58 7,510 7,800 7,250 229,150 1,697,775,460
삼성스팩6호 (425290) 2,105 0 0 2,100 2,110 2,100 299,706 630,643,590
티에프이 (425420) 14,710 -690 -4.48 15,400 15,690 14,540 25,627 382,110,750
시지트로닉스 (429270) 4,560 -50 -1.08 4,585 4,690 4,490 8,572 39,043,335
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 5,900 80 1.37 5,820 6,180 5,490 2,689,483 16,118,879,190
유안타제9호스팩 (430700) 2,095 5 .24 2,090 2,095 2,090 119,564 249,889,065
케이쓰리아이 (431190) 4,655 -145 -3.02 4,705 4,865 4,610 65,269 303,573,815
와이랩 (432430) 4,060 0 0 4,050 4,195 3,915 68,210 274,457,150
케이엔에스 (432470) 10,510 -690 -6.16 11,170 11,170 10,500 29,723 316,944,750
퀄리타스반도체 (432720) 11,330 -880 -7.21 11,840 11,940 11,050 588,047 6,682,323,340
엠에프씨 (432980) 4,060 -410 -9.17 4,360 4,400 4,040 275,447 1,147,415,725
키움제7호스팩 (433530) 2,155 15 .7 2,105 2,185 2,105 81,109 174,164,580
모니터랩 (434480) 4,985 -75 -1.48 4,820 5,280 4,660 4,397,550 22,285,719,015
유안타제10호스팩 (435380) 2,090 10 .48 2,080 2,090 2,080 10,958 22,797,245
하나금융25호스팩 (435620) 10,430 30 .29 10,410 10,440 10,410 6,145 64,068,670
에스케이증권제8호스팩 (435870) 2,085 0 0 2,085 2,090 2,080 7,504 15,636,355
삼현 (437730) 11,190 -1180 -9.54 12,220 12,520 11,150 2,380,421 28,282,358,100
엔에이치스팩24호 (437780) 2,100 15 .72 2,085 2,125 2,085 22,069 46,088,610
엔에이치스팩25호 (438580) 2,090 -30 -1.42 2,145 2,145 2,090 4,156 8,696,400
버넥트 (438700) 2,645 -165 -5.87 2,800 2,820 2,550 48,539 128,172,335
마녀공장 (439090) 16,460 -790 -4.58 17,100 17,100 16,300 115,615 1,906,900,630
삼성스팩7호 (439250) 10,420 10 .1 10,410 10,430 10,400 3,470 36,170,750
엔에이치스팩26호 (439410) 2,085 0 0 2,085 2,090 2,085 9,211 19,204,940
블루엠텍 (439580) 11,050 -470 -4.08 11,310 11,460 10,900 151,405 1,668,914,490
IBKS제20호스팩 (439730) 2,150 0 0 0 0 0 0 0
파두 (440110) 14,020 -160 -1.13 14,000 15,990 13,700 463,913 6,790,282,420
HB인베스트먼트 (440290) 1,559 -11 -.7 1,564 1,570 1,546 98,309 152,423,081
오픈놀 (440320) 6,990 -440 -5.92 7,260 7,270 6,910 187,500 1,317,181,980
교보13호스팩 (440790) 2,135 -5 -.23 2,135 2,135 2,125 1,818 3,863,425
엔에이치스팩27호 (440820) 2,085 5 .24 2,085 2,085 2,075 1,509 3,132,430
파인엠텍 (441270) 4,870 -140 -2.79 4,910 4,980 4,800 135,835 658,788,660
유진스팩9호 (442130) 2,125 0 0 2,125 2,125 2,110 624 1,316,880
대신밸런스제14호스팩 (442310) 2,130 10 .47 2,120 2,155 2,115 5,705 12,090,255
IBKS제21호스팩 (442770) 2,155 -5 -.23 2,190 2,190 2,135 2,856 6,136,170
미래에셋드림스팩1호 (442900) 10,020 20 .2 10,010 10,050 10,010 22,714 227,651,100
레뷰코퍼레이션 (443250) 12,190 150 1.25 12,040 12,340 11,920 120,153 1,457,470,820
에스피소프트 (443670) 10,120 340 3.48 9,600 10,370 9,280 2,578,842 25,970,724,310
유안타제11호스팩 (444920) 1,999 4 .2 1,995 1,999 1,990 12,808 25,510,394
에이직랜드 (445090) 32,550 -3150 -8.82 35,000 35,100 32,000 289,725 9,502,083,150
퓨릿 (445180) 5,530 -340 -5.79 5,780 5,790 5,520 42,405 237,328,070
비엔케이제1호스팩 (445360) 2,080 0 0 2,065 2,080 2,065 2,936 6,062,870
큐리옥스바이오시스템즈 (445680) 18,790 -950 -4.81 19,400 19,400 18,440 201,026 3,789,888,550
신영스팩9호 (445970) 2,135 0 0 2,120 2,140 2,120 3,190 6,766,505
유안타제12호스팩 (446150) 2,035 -5 -.25 2,040 2,040 2,030 8,470 17,265,900
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 2,915 -85 -2.83 2,990 2,990 2,870 59,899 173,998,065
하나26호스팩 (446750) 2,080 0 0 2,080 2,080 2,060 9,009 18,577,730
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,490 390 2.04 19,130 19,970 19,000 55,680 1,083,540,900
하나27호스팩 (448370) 2,055 -15 -.72 2,080 2,080 2,055 4,919 10,129,750
코츠테크놀로지 (448710) 14,390 -200 -1.37 14,200 14,790 14,030 42,920 616,041,610
삼성스팩8호 (448740) 10,080 0 0 10,080 10,090 10,070 7,018 70,766,250
IBKS제22호스팩 (448760) 2,150 0 0 2,180 2,180 2,120 253 539,185
미래에셋비전스팩3호 (448830) 2,110 -30 -1.4 2,145 2,145 2,105 5,986 12,626,870
유안타제13호스팩 (449020) 2,020 0 0 2,020 2,025 2,015 15,565 31,389,865
하이제8호스팩 (450050) 2,045 0 0 2,030 2,050 2,030 2,619 5,340,350
하스 (450330) 7,030 -270 -3.7 7,280 7,290 6,950 48,067 339,994,720
인스웨이브시스템즈 (450520) 5,120 495 10.7 4,650 5,500 4,365 19,122,302 98,160,364,420
유안타제14호스팩 (450940) 2,010 0 0 2,010 2,015 2,010 951 1,912,165
아스테라시스 (450950) 7,630 200 2.69 7,900 8,840 7,440 22,769,873 188,583,251,710
아이엠티 (451220) 9,230 -870 -8.61 9,810 9,990 9,230 135,293 1,275,818,870
삐아 (451250) 8,830 -350 -3.81 9,070 9,090 8,770 50,736 448,092,760
엔에이치스팩29호 (451700) 1,980 -1 -.05 1,981 1,982 1,978 95,327 188,712,287
컨텍 (451760) 11,060 -580 -4.98 11,610 11,610 10,940 161,037 1,788,108,490
제이엔비 (452160) 5,950 -250 -4.03 6,110 6,140 5,780 117,709 698,001,920
한빛레이저 (452190) 3,770 -370 -8.94 4,050 4,050 3,765 549,859 2,118,846,090
민테크 (452200) 4,205 -250 -5.61 4,320 4,480 4,135 175,230 738,797,905
한선엔지니어링 (452280) 8,010 200 2.56 8,730 8,980 7,950 2,953,489 25,368,962,190
캡스톤파트너스 (452300) 2,460 -120 -4.65 2,485 2,580 2,435 145,407 359,383,930
이닉스 (452400) 8,970 -360 -3.86 9,220 9,220 8,810 18,190 162,866,670
사피엔반도체 (452430) 12,640 -1610 -11.3 14,010 14,010 12,560 105,674 1,376,973,960
상상인제4호스팩 (452670) 1,980 -15 -.75 1,980 1,980 1,975 994 1,967,923
신한제11호스팩 (452980) 1,950 2 .1 1,948 1,955 1,948 63,950 124,767,417
그리드위즈 (453450) 15,630 -1080 -6.46 16,210 16,380 15,550 57,817 915,628,840
에이에스텍 (453860) 17,970 -290 -1.59 18,130 18,500 17,700 8,017 143,453,690
하나29호스팩 (454640) 2,055 5 .24 2,060 2,060 2,040 5,026 10,278,475
하나28호스팩 (454750) 2,005 -5 -.25 2,005 2,010 1,992 6,733 13,423,970
KB제25호스팩 (455250) 2,065 0 0 2,075 2,075 2,045 13,131 26,915,820
한화플러스제4호스팩 (455310) 2,010 5 .25 2,005 2,010 1,996 16,786 33,560,489
엔젤로보틱스 (455900) 28,550 -1450 -4.83 29,600 30,200 28,300 427,126 12,435,211,950
에스케이증권제9호스팩 (455910) 2,035 -25 -1.21 2,060 2,060 2,035 11,206 22,806,505
아이씨티케이 (456010) 8,280 -530 -6.02 8,810 8,950 8,240 516,869 4,362,351,060
이엔셀 (456070) 17,200 -920 -5.08 17,900 17,900 16,590 351,708 6,003,355,720
DB금융스팩11호 (456440) 2,120 0 0 2,165 2,165 2,090 131,420 277,828,150
교보14호스팩 (456490) 2,090 -10 -.48 2,100 2,100 2,085 8,393 17,530,650
한켐 (457370) 8,910 -90 -1 8,920 9,100 8,490 141,440 1,234,760,850
대신밸런스제15호스팩 (457390) 2,600 -200 -7.14 2,750 2,750 2,530 456,500 1,196,451,145
우진엔텍 (457550) 20,450 -700 -3.31 20,750 21,000 20,150 295,158 6,067,914,200
벡트 (457600) 3,390 -295 -8.01 3,590 3,600 3,235 201,783 703,970,395
대신밸런스제16호스팩 (457630) 2,095 0 0 0 0 0 0 0
에스케이증권제10호스팩 (457940) 2,080 -5 -.24 2,075 2,080 2,075 2 4,155
KB제26호스팩 (458320) 2,500 -80 -3.1 2,580 2,590 2,390 198,868 499,361,570
한국제12호스팩 (458610) 2,125 -15 -.7 2,135 2,140 2,090 1,547 3,235,865
성우 (458650) 15,030 -440 -2.84 15,460 15,460 14,910 93,411 1,408,921,610
씨어스테크놀로지 (458870) 14,010 -640 -4.37 14,700 14,900 14,010 269,968 3,898,723,450
위츠 (459100) 7,500 -570 -7.06 7,870 8,000 7,450 197,662 1,492,168,760
아이빔테크놀로지 (460470) 4,865 55 1.14 4,815 4,910 4,665 282,744 1,365,279,555
현대힘스 (460930) 18,080 -860 -4.54 18,570 19,100 18,000 681,013 12,612,978,810
피앤에스미캐닉스 (460940) 14,180 900 6.78 13,350 14,500 13,200 603,536 8,463,874,140
아이엠비디엑스 (461030) 9,850 -120 -1.2 9,800 12,170 9,360 2,074,033 22,785,464,510
아이스크림미디어 (461300) 10,740 -360 -3.24 11,060 11,060 10,670 51,464 554,015,910
에이치엠씨제6호스팩 (462020) 1,980 -7 -.35 1,987 1,998 1,975 6,722 13,317,292
이노스페이스 (462350) 20,550 -1050 -4.86 20,900 21,450 20,300 111,100 2,303,272,850
라메디텍 (462510) 7,150 -440 -5.8 7,590 7,590 7,110 45,019 324,802,720
에스오에스랩 (464080) 11,820 -1310 -9.98 12,800 12,800 11,550 1,598,345 19,308,803,060
티디에스팜 (464280) 12,580 -580 -4.41 13,000 13,130 12,550 76,264 971,272,470
한국제13호스팩 (464440) 2,050 -20 -.97 2,070 2,070 2,050 1,503 3,082,290
아이언디바이스 (464500) 3,710 175 4.95 3,490 4,120 3,300 1,797,236 6,868,469,465
닷밀 (464580) 5,620 70 1.26 5,540 5,700 5,320 381,745 2,094,827,080
KB제27호스팩 (464680) 1,951 -1 -.05 1,952 1,955 1,949 46,694 91,158,939
교보15호스팩 (465320) 2,070 0 0 2,070 2,080 2,070 2,360 4,885,550
인스피언 (465480) 7,360 -310 -4.04 7,550 7,660 7,360 70,594 526,911,300
클로봇 (466100) 11,700 310 2.72 11,390 12,250 11,050 5,941,668 70,133,777,410
사이냅소프트 (466410) 18,010 260 1.46 17,700 18,150 17,120 155,290 2,733,673,980
엔에이치스팩30호 (466910) 1,954 2 .1 1,954 1,965 1,953 16,328 31,905,496
IBKS제23호스팩 (467930) 2,105 -10 -.47 2,105 2,105 2,095 181 380,005
삼성스팩9호 (468510) 1,955 -11 -.56 1,966 1,997 1,953 66,296 130,641,651
유진스팩10호 (468760) 2,080 25 1.22 2,050 2,130 2,045 955 1,958,945
IBKS제24호스팩 (469480) 2,120 -5 -.24 2,120 2,120 2,080 4,357 9,087,300
아이비젼웍스 (469750) 1,003 -19 -1.86 1,022 1,031 997 148,415 149,444,035
하나30호스팩 (469880) 1,974 14 .71 1,964 1,974 1,964 7,095 13,954,711
하나31호스팩 (469900) 2,005 5 .25 2,000 2,005 1,996 6,587 13,158,737
대신밸런스제17호스팩 (471050) 2,095 -10 -.48 2,105 2,105 2,090 8,995 18,826,125
셀로맥스사이언스 (471820) 5,550 450 8.82 5,020 6,290 4,930 3,032,875 17,767,604,405
신영스팩10호 (472220) 2,080 0 0 2,075 2,095 2,075 1,298 2,699,975
에스케이증권제11호스팩 (472230) 2,010 5 .25 2,005 2,010 1,996 144 288,809
폰드그룹 (472850) 5,190 -180 -3.35 5,320 5,320 5,130 78,889 408,201,900
에스케이증권제12호스팩 (473000) 2,040 -15 -.73 2,055 2,055 2,040 566 1,154,670
유안타제15호스팩 (473050) 1,957 -3 -.15 1,960 1,960 1,943 5,418 10,580,850
비엔케이제2호스팩 (473370) 1,981 0 0 1,981 1,981 1,975 6,003 11,857,025
에스케이증권제13호스팩 (473950) 2,005 6 .3 2,005 2,005 2,000 1,197 2,394,235
노머스 (473980) 18,110 150 .84 17,860 18,600 17,460 97,414 1,747,492,870
루미르 (474170) 10,300 -1180 -10.28 11,090 11,090 10,240 1,138,369 12,002,135,020
유안타제16호스팩 (474490) 1,979 3 .15 1,976 1,980 1,965 2,262 4,469,069
RF시스템즈 (474610) 4,455 115 2.65 4,500 4,615 4,300 1,793,958 8,017,243,475
신한제12호스팩 (474660) 2,040 -10 -.49 2,050 2,050 2,035 30,368 61,799,230
신한제13호스팩 (474930) 2,070 -20 -.96 2,075 2,115 2,070 9,305 19,295,010
하나32호스팩 (475240) 2,105 -5 -.24 2,090 2,105 2,085 775 1,618,850
하나33호스팩 (475250) 2,055 0 0 2,090 2,090 2,055 3,452 7,108,010
씨메스 (475400) 29,200 100 .34 28,300 29,800 28,000 1,001,289 29,056,021,900
미트박스 (475460) 10,880 -900 -7.64 11,970 12,020 10,710 463,835 5,242,628,880
에이럭스 (475580) 11,230 -180 -1.58 11,240 11,280 10,730 460,667 5,091,705,870
에스켐 (475660) 5,770 -100 -1.7 5,830 5,830 5,550 33,132 187,676,660
토모큐브 (475960) 19,950 -50 -.25 19,750 20,200 19,580 166,377 3,297,332,770
온코닉테라퓨틱스 (476060) 14,260 -290 -1.99 14,550 14,870 14,240 671,908 9,746,030,780
M83 (476080) 12,550 -680 -5.14 13,000 13,130 12,510 121,819 1,538,284,380
KB제28호스팩 (476470) 2,095 0 0 0 0 0 0 0
에이치엠씨제7호스팩 (477340) 1,932 -9 -.46 1,957 1,957 1,930 49,716 96,101,353
미래에셋비전스팩4호 (477380) 1,978 10 .51 1,970 1,978 1,970 2,993 5,911,990
미래에셋비전스팩5호 (477470) 2,005 5 .25 2,000 2,010 2,000 6,450 12,915,005
한국제14호스팩 (477530) 2,410 -155 -6.04 2,540 2,540 2,300 467,321 1,115,891,440
DB금융스팩12호 (477760) 2,050 -10 -.49 2,060 2,060 2,030 6,667 13,583,210
이베스트스팩6호 (478110) 1,993 -3 -.15 1,996 1,996 1,973 1,590 3,167,143
KB제29호스팩 (478390) 2,015 -5 -.25 2,020 2,020 1,996 1,067 2,139,972
미래에셋비전스팩6호 (478440) 1,989 -1 -.05 1,973 1,990 1,973 1,913 3,795,032
블랙야크아이앤씨 (478560) 4,415 -460 -9.44 4,805 5,200 4,415 2,185,327 10,638,247,760
대신밸런스제18호스팩 (478780) 2,015 -5 -.25 2,020 2,020 2,005 20,919 42,054,690
한국제15호스팩 (479880) 2,010 -5 -.25 2,000 2,010 1,998 1,350 2,700,759
엔에이치스팩31호 (481890) 1,990 4 .2 1,986 1,990 1,972 2,818 5,589,590
교보16호스팩 (482520) 2,005 -5 -.25 2,010 2,010 2,000 1,317 2,636,855
삼양엔씨켐 (482630) 17,960 -40 -.22 23,650 26,800 17,900 12,062,683 257,693,169,770
미래에셋비전스팩7호 (482680) 1,966 -4 -.2 1,974 1,974 1,965 11,438 22,528,654
대신밸런스제19호스팩 (482690) 2,010 0 0 2,010 2,015 2,005 10,094 20,280,695
하나34호스팩 (484130) 2,005 5 .25 1,992 2,005 1,992 1,420 2,839,766
KB제30호스팩 (486630) 2,010 -5 -.25 2,000 2,010 2,000 6,795 13,623,690
신한제14호스팩 (487360) 1,957 -4 -.2 1,962 1,962 1,955 39,681 77,668,133
키움제10호스팩 (487720) 1,994 6 .3 1,988 1,996 1,988 20,704 41,253,975
신한제15호스팩 (487830) 1,996 0 0 1,996 1,998 1,994 26,918 53,714,768
유진스팩11호 (488060) 2,000 6 .3 1,994 2,000 1,993 3,186 6,357,760
교보17호스팩 (489210) 1,979 -3 -.15 1,982 1,982 1,970 12,636 24,955,996
키움제11호스팩 (489480) 1,948 -5 -.26 1,953 1,953 1,941 30,226 58,787,404
디비금융제13호스팩 (489730) 1,954 -2 -.1 1,956 1,960 1,950 43,741 85,466,313
KB제31호스팩 (492220) 1,945 -5 -.26 1,945 1,953 1,932 56,527 109,795,208
유안타제17호스팩 (493790) 1,933 0 0 1,933 1,936 1,926 164,862 318,298,462
글로벌에스엠 (900070) 412 -10 -2.37 422 423 400 27,567 11,440,112
애머릿지 (900100) 932 -34 -3.52 966 966 932 65,250 61,373,164
이스트아시아홀딩스 (900110) 52 -4 -7.14 56 56 52 17,217,030 923,140,149
씨엑스아이 (900120) 62 0 0 61 62 60 975,864 59,635,521
크리스탈신소재 (900250) 914 14 1.56 900 957 868 3,609,249 3,351,562,136
로스웰 (900260) 622 -1 -.16 624 628 602 77,936 47,741,001
헝셩그룹 (900270) 247 -12 -4.63 261 261 240 2,324,078 575,486,100
GRT (900290) 5,530 1275 29.96 4,880 5,530 4,865 17,653,474 95,361,440,185
오가닉티코스메틱 (900300) 484 -23 -4.54 506 506 483 217,192 106,581,644
컬러레이 (900310) 780 13 1.69 767 781 730 276,605 212,528,836
윙입푸드 (900340) 1,561 -91 -5.51 1,600 1,612 1,546 703,974 1,102,210,044
SBI핀테크솔루션즈 (950110) 4,925 -15 -.3 4,920 4,940 4,915 2,404 11,838,730
엑세스바이오 (950130) 5,410 -150 -2.7 5,430 5,560 5,350 159,996 866,784,080
잉글우드랩 (950140) 6,750 -290 -4.12 6,990 7,010 6,650 261,318 1,768,955,530
코오롱티슈진 (950160) 30,050 1350 4.7 28,200 30,450 27,250 331,530 9,454,640,700
JTC (950170) 4,770 -65 -1.34 4,755 4,790 4,555 85,209 396,888,580
고스트스튜디오 (950190) 8,110 -270 -3.22 8,380 8,380 8,060 17,995 146,073,360
소마젠 (950200) 3,990 -25 -.62 4,010 4,030 3,920 20,160 79,999,355
네오이뮨텍 (950220) 1,128 -60 -5.05 1,181 1,185 1,115 506,021 573,286,704

Leave a Comment