KOSDAQ 20250331

KOSDAQ 일별 조회 데이터 [1794] (2025-03-31)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 165,000 -4000 -2.37 163,400 172,000 156,900 405,394 66,641,772,450
중앙에너비스 (000440) 13,370 60 .45 13,620 14,900 13,370 150,981 2,154,590,850
신라섬유 (001000) 1,346 310 29.92 1,113 1,346 1,101 4,307,325 5,560,433,530
안국약품 (001540) 6,340 -250 -3.79 6,640 6,640 6,230 68,220 436,129,045
무림SP (001810) 1,456 -8 -.55 1,464 1,468 1,374 34,421 49,099,501
이화공영 (001840) 1,432 -56 -3.76 1,600 1,600 1,400 330,413 482,179,254
피에스텍 (002230) 3,880 -80 -2.02 3,960 3,965 3,880 3,245 12,697,720
삼일기업공사 (002290) 3,660 -80 -2.14 3,695 3,740 3,650 80,106 295,096,750
한탑 (002680) 753 0 0 753 775 735 52,472 39,287,620
신신제약 (002800) 5,040 -150 -2.89 5,130 5,160 5,030 70,093 355,786,380
선광 (003100) 15,820 -210 -1.31 15,990 15,990 15,650 3,882 61,189,950
대주산업 (003310) 1,625 -58 -3.45 1,644 1,683 1,611 518,762 844,224,048
하림지주 (003380) 5,590 -150 -2.61 5,690 5,690 5,470 154,267 853,567,620
에이스침대 (003800) 24,850 -200 -.8 25,050 25,200 24,850 1,040 26,006,850
한국가구 (004590) 4,050 -85 -2.06 4,135 4,135 4,040 12,503 51,076,065
창해에탄올 (004650) 8,750 -50 -.57 8,800 8,840 8,700 8,072 70,624,365
대륙제관 (004780) 3,720 -30 -.8 3,730 3,740 3,675 10,926 40,378,786
동국산업 (005160) 3,525 -190 -5.11 3,675 3,700 3,525 161,735 578,432,813
동진쎄미켐 (005290) 29,150 -850 -2.83 29,250 29,850 28,700 515,019 15,024,549,875
푸드웰 (005670) 4,850 -75 -1.52 4,925 4,925 4,810 29,323 142,177,546
대원산업 (005710) 7,230 -50 -.69 7,170 7,270 7,050 33,162 238,046,770
한일사료 (005860) 3,500 -125 -3.45 3,620 3,625 3,450 243,384 852,039,463
매일홀딩스 (005990) 9,540 -300 -3.05 9,720 9,900 9,540 10,032 96,459,150
국영지앤엠 (006050) 1,319 -18 -1.35 1,331 1,350 1,300 326,642 432,289,274
피제이전자 (006140) 5,300 -240 -4.33 5,480 5,710 5,250 22,337 118,714,070
동구바이오제약 (006620) 4,980 -190 -3.68 5,090 5,120 4,930 135,640 679,874,285
서부T&D (006730) 5,500 -80 -1.43 5,490 5,580 5,410 97,538 534,597,240
보성파워텍 (006910) 2,510 -70 -2.71 2,545 2,560 2,485 152,694 383,549,768
모헨즈 (006920) 2,995 85 2.92 2,925 3,000 2,840 9,622 28,082,685
푸른저축은행 (007330) 8,140 -40 -.49 8,180 8,510 8,140 95,224 792,282,100
진양제약 (007370) 5,700 -170 -2.9 5,750 5,860 5,650 82,727 472,059,345
네이처셀 (007390) 28,500 500 1.79 27,250 29,450 27,150 2,199,656 62,374,573,600
와이엠 (007530) 2,070 -130 -5.91 2,180 2,200 2,070 4,423 9,437,265
대원 (007680) 3,935 -75 -1.87 4,005 4,100 3,935 6,059 24,219,540
대명소노시즌 (007720) 812 -20 -2.4 831 831 804 227,003 184,618,955
한일화학 (007770) 9,960 -220 -2.16 9,810 10,500 9,810 2,464 24,435,180
에스엠코어 (007820) 4,090 -105 -2.5 4,170 4,180 4,035 69,463 284,231,720
원풍물산 (008290) 449 -7 -1.54 456 470 449 96,524 43,711,301
원풍 (008370) 4,005 0 0 4,000 4,060 3,980 15,064 60,247,055
부스타 (008470) 3,535 15 .43 3,480 3,540 3,450 3,582 12,576,595
대동기어 (008830) 17,850 -610 -3.3 18,200 18,650 17,560 502,963 9,036,378,405
삼아제약 (009300) 15,990 -60 -.37 16,000 16,030 15,800 12,641 200,596,510
포스코엠텍 (009520) 12,250 -730 -5.62 12,680 12,800 12,140 213,391 2,640,401,880
삼보산업 (009620) 1,893 -86 -4.35 1,920 1,920 1,861 102,771 193,230,409
이렘 (009730) 1,087 -6 -.55 1,082 1,121 1,080 473,329 519,528,077
엠에스씨 (009780) 5,810 -230 -3.81 5,980 5,980 5,810 49,614 291,818,580
대한광통신 (010170) 517 6 1.17 511 521 500 718,919 368,435,645
흥국 (010240) 5,110 -130 -2.48 5,220 5,220 5,020 11,191 56,945,170
아이티센엔텍 (010280) 739 -6 -.81 745 755 729 162,457 120,066,719
오리콤 (010470) 6,510 -380 -5.52 6,870 6,870 6,510 41,492 275,297,330
경동제약 (011040) 5,500 -90 -1.61 5,620 5,620 5,440 46,275 254,005,705
형지I&C (011080) 1,623 295 22.21 1,304 1,689 1,175 72,884,061 110,253,739,147
유니크 (011320) 3,285 -110 -3.24 3,395 3,395 3,280 29,541 97,585,390
서한 (011370) 782 -3 -.38 808 808 775 68,892 53,973,431
세보엠이씨 (011560) 9,600 -340 -3.42 9,870 9,870 9,480 47,724 459,346,470
뉴인텍 (012340) 468 -7 -1.47 475 475 468 26,628 12,533,363
원일특강 (012620) 6,830 -190 -2.71 7,010 7,010 6,830 4,776 32,848,380
리드코프 (012700) 3,780 -70 -1.82 3,845 3,845 3,775 21,342 80,914,341
신일제약 (012790) 6,290 -100 -1.56 6,380 6,390 6,240 32,740 205,859,570
모베이스전자 (012860) 1,409 -32 -2.22 1,441 1,441 1,399 132,377 187,854,777
하이록코리아 (013030) 26,600 -50 -.19 26,250 26,950 26,100 41,871 1,115,213,575
동원개발 (013120) 2,190 -90 -3.95 2,280 2,290 2,185 88,923 197,919,905
아진산업 (013310) 2,780 -30 -1.07 2,745 2,810 2,675 261,020 713,626,248
CBI (013720) 755 9 1.21 746 764 728 79,714 59,391,250
스페코 (013810) 3,190 -65 -2 3,255 3,255 3,180 68,528 219,593,511
아가방컴퍼니 (013990) 4,665 -405 -7.99 5,040 5,040 4,635 496,550 2,359,542,788
메디앙스 (014100) 2,285 -150 -6.16 2,435 2,435 2,280 46,589 108,002,148
원익큐브 (014190) 1,452 -40 -2.68 1,460 1,492 1,446 283,111 415,229,821
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 1,650 -97 -5.55 1,685 1,730 1,636 370,583 615,318,379
고려제약 (014570) 4,465 -55 -1.22 4,520 4,520 4,425 12,710 56,561,595
성광벤드 (014620) 24,350 50 .21 23,450 25,050 23,400 289,942 7,076,986,700
오리엔탈정공 (014940) 4,695 -120 -2.49 4,700 4,875 4,665 312,502 1,480,479,418
삼륭물산 (014970) 2,540 -190 -6.96 2,560 2,680 2,540 16,541 42,670,057
코콤 (015710) 3,730 -170 -4.36 3,715 3,870 3,715 106,103 398,672,250
성우하이텍 (015750) 5,400 -280 -4.93 5,550 5,580 5,390 488,305 2,667,922,905
리더스코스메틱 (016100) 2,365 -100 -4.06 2,470 2,480 2,365 6,125 14,820,270
SGC E&C (016250) 14,350 -360 -2.45 14,450 14,600 14,300 1,982 28,718,125
큐캐피탈 (016600) 246 -15 -5.75 259 263 246 367,302 92,903,577
디모아 (016670) 4,675 590 14.44 3,955 4,675 3,890 292,969 1,297,078,405
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,873 -33 -1.73 1,850 1,934 1,790 324,812 605,211,528
신원종합개발 (017000) 2,670 -80 -2.91 2,750 2,750 2,655 38,362 102,933,095
인터엠 (017250) 1,055 -23 -2.13 1,078 1,078 1,040 36,475 38,781,122
삼현철강 (017480) 4,275 -55 -1.27 4,300 4,335 4,230 19,076 81,294,272
세명전기 (017510) 4,980 -70 -1.39 4,840 5,020 4,830 138,007 680,729,055
대림제지 (017650) 6,400 -60 -.93 6,380 6,470 6,340 348 2,229,440
한국알콜 (017890) 8,840 -190 -2.1 8,860 9,030 8,720 17,272 151,884,885
유니슨 (018000) 776 -8 -1.02 783 786 761 346,095 267,414,710
진로발효 (018120) 17,030 -100 -.58 17,050 17,200 17,020 2,175 37,078,000
브이티 (018290) 31,050 -900 -2.82 31,050 32,600 30,550 544,290 17,126,159,475
삼목에스폼 (018310) 19,650 -450 -2.24 20,100 20,250 19,490 20,143 399,859,920
우진비앤지 (018620) 860 0 0 852 861 823 125,786 106,451,934
서울제약 (018680) 3,080 -120 -3.75 3,200 3,210 3,060 14,581 45,303,360
바른손 (018700) 777 4 .52 738 780 738 36,096 27,734,627
베뉴지 (019010) 2,045 -15 -.73 2,055 2,055 2,030 7,672 15,630,035
와이지-원 (019210) 5,270 -70 -1.31 5,260 5,340 5,210 63,835 336,517,510
일지테크 (019540) 3,670 -40 -1.08 3,580 3,740 3,580 40,395 147,108,360
SBI인베스트먼트 (019550) 637 -30 -4.5 666 666 621 451,848 293,440,543
플루토스 (019570) 232 -13 -5.31 247 248 232 501,551 119,169,756
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 764 -13 -1.67 777 835 720 172,384 132,882,306
서연탑메탈 (019770) 3,745 -25 -.66 3,720 3,750 3,680 17,051 63,434,650
에너토크 (019990) 5,800 -60 -1.02 5,910 5,910 5,740 48,914 283,769,575
대신정보통신 (020180) 1,174 -4 -.34 1,130 1,460 1,120 50,901,581 67,428,421,152
대동금속 (020400) 6,300 -220 -3.37 6,410 6,500 6,220 8,969 56,410,500
시공테크 (020710) 3,565 -110 -2.99 3,660 3,660 3,555 73,401 263,286,915
대호특수강 (021040) 908 -2 -.22 910 910 900 4,601 4,168,613
대호특수강우 (021045) 2,635 5 .19 2,645 2,650 2,600 129 339,825
에이티넘인베스트 (021080) 2,000 -45 -2.2 2,005 2,035 1,994 175,523 351,371,968
KCC건설 (021320) 3,900 -100 -2.5 4,005 4,005 3,900 17,259 67,817,039
한국큐빅 (021650) 2,100 -35 -1.64 2,135 2,135 2,030 10,460 21,899,825
메이슨캐피탈 (021880) 255 -8 -3.04 263 263 252 158,335 40,554,370
TKG애강 (022220) 858 -44 -4.88 894 894 858 171,636 150,087,931
태광 (023160) 20,650 890 4.5 19,310 21,050 19,310 422,042 8,677,043,635
유진기업 (023410) 3,175 -70 -2.16 3,240 3,250 3,150 134,640 428,748,205
제이스코홀딩스 (023440) 1,817 -68 -3.61 1,870 1,883 1,805 222,735 407,117,203
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,730 -270 -3.38 7,950 7,950 7,640 34,922 271,810,470
한국캐피탈 (023760) 554 -4 -.72 558 559 524 110,302 60,881,469
플레이위드 (023770) 3,525 -215 -5.75 3,695 3,730 3,450 14,283 51,242,151
동일스틸럭스 (023790) 960 -1 -.1 961 992 953 24,004 23,191,227
풍국주정 (023900) 8,640 -130 -1.48 8,770 8,790 8,550 9,894 85,075,185
대한약품 (023910) 25,250 -150 -.59 25,350 25,450 25,000 17,849 449,387,350
흥구석유 (024060) 11,370 170 1.52 11,800 13,290 11,370 5,133,061 65,152,067,620
KB오토시스 (024120) 3,275 -60 -1.8 3,205 3,310 3,185 124,274 404,174,768
한일단조 (024740) 2,150 -20 -.92 2,110 2,210 2,110 552,979 1,193,884,875
유성티엔에스 (024800) 1,801 1 .06 1,810 1,810 1,777 9,264 16,646,759
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 7,420 -580 -7.25 7,890 8,200 7,260 80,091 619,056,260
KBI메탈 (024840) 1,876 -77 -3.94 1,915 1,929 1,859 593,394 1,120,541,583
HLB이노베이션 (024850) 2,005 -50 -2.43 2,010 2,035 1,990 560,826 1,124,731,451
케이피에프 (024880) 3,995 -70 -1.72 4,005 4,035 3,925 95,314 377,999,202
경창산업 (024910) 1,794 0 0 1,793 2,230 1,711 11,282,896 22,803,173,722
PN풍년 (024940) 5,320 -520 -8.9 5,750 5,780 5,280 547,293 2,982,445,200
삼천리자전거 (024950) 3,890 -110 -2.75 3,975 3,980 3,875 33,762 131,958,246
시노펙스 (025320) 6,940 -390 -5.32 7,120 7,310 6,870 1,447,457 10,147,308,485
DH오토웨어 (025440) 664 -20 -2.92 684 684 656 182,878 121,310,280
한국선재 (025550) 3,130 -220 -6.57 3,220 3,350 3,130 233,478 746,539,448
한국정보통신 (025770) 7,510 -180 -2.34 7,700 7,750 7,510 16,175 122,440,200
신라에스지 (025870) 5,800 -130 -2.19 5,920 5,920 5,720 21,491 128,485,480
케이씨피드 (025880) 2,960 125 4.41 2,770 3,045 2,755 1,243,107 3,659,266,774
동화기업 (025900) 8,420 -460 -5.18 8,840 8,860 8,340 144,399 1,228,555,015
동신건설 (025950) 47,000 -2000 -4.08 47,000 50,700 45,150 433,091 20,797,526,025
아난티 (025980) 5,260 -240 -4.36 5,400 5,420 5,240 393,537 2,089,573,085
제이에스티나 (026040) 1,751 -125 -6.66 1,876 1,876 1,750 20,607 37,639,697
특수건설 (026150) 6,510 -170 -2.54 6,630 6,630 6,410 94,247 612,511,700
광진실업 (026910) 1,838 -22 -1.18 1,860 1,860 1,838 18,042 33,281,150
서울전자통신 (027040) 211 -4 -1.86 208 217 206 292,270 62,025,221
코리아나 (027050) 2,210 -85 -3.7 2,295 2,295 2,210 215,239 479,976,695
아주IB투자 (027360) 2,050 10 .49 1,995 2,060 1,990 550,099 1,120,629,942
상보 (027580) 1,067 -57 -5.07 1,107 1,110 1,067 480,584 521,463,610
팜스토리 (027710) 1,163 -36 -3 1,181 1,191 1,155 247,651 288,912,678
대성창투 (027830) 1,662 -77 -4.43 1,707 1,715 1,640 356,145 594,345,677
휴맥스홀딩스 (028080) 2,150 145 7.23 2,005 2,150 1,960 52,142 106,302,829
HLB (028300) 55,100 -2100 -3.67 55,000 56,200 54,000 1,106,461 60,740,815,550
광무 (029480) 2,105 -90 -4.1 2,160 2,190 2,060 277,737 588,828,624
코엔텍 (029960) 8,880 10 .11 8,870 8,890 8,870 59,194 525,509,100
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 18,130 -560 -3 18,350 18,650 18,000 155,461 2,833,615,950
원익홀딩스 (030530) 3,785 -65 -1.69 3,745 3,900 3,745 2,494,026 9,521,553,084
양지사 (030960) 9,210 110 1.21 9,780 10,680 9,020 2,483,828 25,010,025,570
아이즈비전 (031310) 1,550 -90 -5.49 1,641 1,641 1,550 59,442 93,207,524
에스에이엠티 (031330) 2,675 -10 -.37 2,655 2,690 2,630 218,084 580,654,214
오스템 (031510) 1,080 0 0 1,079 1,080 1,030 69,261 72,290,681
디에이치엑스컴퍼니 (031860) 1,340 37 2.84 1,280 1,547 1,279 809,527 1,143,059,305
피에스케이홀딩스 (031980) 34,950 -2900 -7.66 36,500 37,100 34,500 254,785 9,009,553,950
아즈텍WB (032080) 1,310 25 1.95 1,285 1,371 1,256 129,667 167,466,338
다우데이타 (032190) 11,280 -70 -.62 11,350 11,450 11,060 72,809 821,861,680
삼일 (032280) 1,759 -120 -6.39 1,870 1,870 1,707 185,135 328,096,468
한국파마 (032300) 14,450 -80 -.55 14,200 14,640 14,200 9,273 133,962,500
케이엠더블유 (032500) 7,680 -60 -.78 7,500 7,730 7,360 72,432 541,863,630
TJ미디어 (032540) 4,610 -75 -1.6 4,680 4,795 4,550 12,561 57,796,560
피델릭스 (032580) 1,129 -89 -7.31 1,200 1,256 1,123 485,866 567,699,249
유비케어 (032620) 3,250 -70 -2.11 3,250 3,300 3,215 73,308 237,522,368
소프트센 (032680) 301 -8 -2.59 306 311 300 529,689 160,818,751
소프트센우 (032685) 6,900 -1180 -14.6 7,110 7,110 6,900 2,899 20,271,310
삼진 (032750) 4,030 -110 -2.66 4,045 4,140 4,005 40,484 163,355,895
엠젠솔루션 (032790) 1,343 45 3.47 1,298 1,505 1,261 1,722,340 2,435,168,379
판타지오 (032800) 538 -15 -2.71 549 557 538 164,239 89,800,897
우리기술 (032820) 1,764 -55 -3.02 1,775 1,795 1,758 2,217,405 3,922,734,834
비트컴퓨터 (032850) 4,465 -85 -1.87 4,545 4,565 4,440 49,583 222,803,003
더라미 (032860) 1,364 -75 -5.21 1,400 1,438 1,350 74,426 102,790,760
원익 (032940) 3,450 -25 -.72 3,420 3,500 3,365 49,061 167,736,070
동일기연 (032960) 10,120 -80 -.78 10,200 10,200 10,100 433 4,385,460
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 796 0 0 789 796 761 27,779 21,677,794
제룡전기 (033100) 31,700 -1400 -4.23 32,000 32,700 31,600 122,432 3,919,573,325
디지틀조선 (033130) 1,561 -66 -4.06 1,621 1,621 1,555 126,714 199,495,023
엠케이전자 (033160) 6,890 -340 -4.7 6,910 7,250 6,830 88,345 611,797,760
시그네틱스 (033170) 707 -31 -4.2 729 730 707 219,741 156,763,142
모아텍 (033200) 2,920 145 5.23 2,705 2,945 2,705 38,614 111,470,975
인성정보 (033230) 1,535 -39 -2.48 1,550 1,569 1,520 286,780 439,424,287
코웰패션 (033290) 1,994 -16 -.8 2,010 2,010 1,980 35,224 70,058,028
엠투엔 (033310) 1,713 -31 -1.78 1,724 1,739 1,697 30,041 51,234,319
제이씨현시스템 (033320) 4,825 -50 -1.03 4,825 4,900 4,740 128,562 619,659,320
좋은사람들 (033340) 576 -37 -6.04 606 617 576 337,522 198,939,215
동성화인텍 (033500) 21,950 450 2.09 20,950 22,500 20,900 561,135 12,301,942,675
파라텍 (033540) 1,471 -49 -3.22 1,520 1,520 1,409 360,252 528,045,759
블루콤 (033560) 3,465 40 1.17 3,425 3,495 3,365 41,181 141,896,205
네패스 (033640) 6,620 -410 -5.83 7,000 7,000 6,540 152,788 1,018,213,600
피노 (033790) 5,130 -220 -4.11 5,090 5,330 5,080 128,586 664,345,510
티비씨 (033830) 755 -23 -2.96 775 775 752 140,189 106,135,993
해성산업 (034810) 6,180 -160 -2.52 6,300 6,330 6,100 29,683 183,446,150
해성산업1우 (03481K) 6,750 -150 -2.17 6,950 6,950 6,690 481 3,237,710
조아제약 (034940) 983 -20 -1.99 1,004 1,095 980 105,751 107,729,007
한국기업평가 (034950) 88,600 400 .45 88,200 88,600 87,500 2,512 221,325,550
그래디언트 (035080) 13,070 -270 -2.02 13,170 13,280 12,800 31,269 404,991,735
프럼파스트 (035200) 5,060 -290 -5.42 5,270 5,310 4,995 274,836 1,403,795,190
골드앤에스 (035290) 404 27 7.16 389 477 378 7,133,597 3,159,108,252
기산텔레콤 (035460) 1,865 -33 -1.74 1,898 1,898 1,860 57,813 108,285,366
KG이니시스 (035600) 8,400 -150 -1.75 8,530 8,530 8,270 78,832 659,219,715
솔본 (035610) 3,585 -85 -2.32 3,670 3,675 3,515 82,211 293,245,772
바른손이앤에이 (035620) 371 -9 -2.37 383 399 371 47,697 17,885,145
CJ ENM (035760) 56,300 -1200 -2.09 57,000 57,400 56,000 55,225 3,122,092,900
이지홀딩스 (035810) 2,950 -40 -1.34 2,925 3,000 2,910 188,174 554,652,750
서희건설 (035890) 1,467 -31 -2.07 1,498 1,498 1,461 146,630 215,107,120
JYP Ent. (035900) 59,200 -2100 -3.43 60,300 60,800 58,800 576,692 34,343,410,900
예림당 (036000) 2,560 -65 -2.48 2,625 2,625 2,490 127,530 323,489,270
아비코전자 (036010) 4,975 -275 -5.24 5,160 5,220 4,975 32,123 162,089,800
케이티알파 (036030) 3,590 -65 -1.78 3,640 3,700 3,575 45,588 164,988,413
위지트 (036090) 661 -22 -3.22 677 679 660 531,794 353,055,925
SCI평가정보 (036120) 2,110 50 2.43 2,115 2,300 2,055 3,363,917 7,445,591,958
클라우드에어 (036170) 917 -9 -.97 915 922 890 79,592 71,565,940
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 25,350 -350 -1.36 25,700 25,700 25,300 22,468 571,855,300
유니셈 (036200) 6,190 -180 -2.83 6,200 6,340 6,170 78,172 486,471,360
오상헬스케어 (036220) 13,280 -390 -2.85 13,480 13,720 13,220 12,324 164,377,760
대성미생물 (036480) 8,300 -380 -4.38 8,680 8,680 8,300 25,033 211,612,790
SFA반도체 (036540) 3,010 -80 -2.59 3,030 3,190 2,945 1,607,207 4,886,186,262
영풍정밀 (036560) 10,600 -380 -3.46 10,980 10,980 10,460 16,160 171,023,275
감성코퍼레이션 (036620) 3,890 -10 -.26 3,835 3,975 3,825 656,148 2,572,114,174
세종텔레콤 (036630) 425 0 0 0 0 0 0 0
HRS (036640) 4,855 -135 -2.71 4,990 4,990 4,850 73,813 361,700,395
KCI (036670) 6,110 -40 -.65 6,150 6,150 6,020 8,811 53,568,295
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,455 -20 -1.36 1,470 1,470 1,402 57,279 81,269,362
나이스정보통신 (036800) 17,530 -380 -2.12 17,520 17,750 17,420 3,795 66,699,250
에프에스티 (036810) 18,700 -1290 -6.45 19,500 19,580 18,540 161,022 3,043,586,115
솔브레인홀딩스 (036830) 27,750 -1950 -6.57 28,800 29,500 27,600 75,783 2,127,623,450
진성티이씨 (036890) 9,000 -160 -1.75 9,100 9,140 8,700 106,909 963,527,780
주성엔지니어링 (036930) 38,150 -600 -1.55 37,400 39,000 37,350 370,331 14,180,757,825
파워넷 (037030) 2,095 -90 -4.12 2,180 2,180 2,075 137,791 290,455,590
파세코 (037070) 5,670 -110 -1.9 5,510 5,820 5,510 53,899 306,755,660
한국팩키지 (037230) 1,550 -58 -3.61 1,537 1,608 1,537 17,296 26,733,448
인지디스플레 (037330) 1,279 -13 -1.01 1,318 1,318 1,253 8,134 10,356,457
성도이엔지 (037350) 3,885 -120 -3 4,005 4,005 3,855 74,723 291,202,103
EG (037370) 5,880 -240 -3.92 6,010 6,030 5,870 38,800 229,713,280
우리엔터프라이즈 (037400) 1,018 -16 -1.55 1,034 1,034 1,011 95,268 97,131,470
희림 (037440) 4,820 -135 -2.72 4,935 4,935 4,795 112,408 543,228,911
삼지전자 (037460) 9,180 10 .11 9,080 9,350 8,970 89,495 817,846,480
쎄니트 (037760) 1,475 -17 -1.14 1,491 1,492 1,472 2,363 3,489,500
엘컴텍 (037950) 1,229 155 14.43 1,104 1,309 1,064 80,024,964 97,200,148,668
제일테크노스 (038010) 5,860 -120 -2.01 5,800 5,910 5,710 18,795 109,141,250
루멘스 (038060) 899 -43 -4.56 940 940 882 66,653 60,012,228
서린바이오 (038070) 6,510 -70 -1.06 6,460 6,630 6,300 44,653 288,307,150
에코플라스틱 (038110) 2,370 -85 -3.46 2,380 2,405 2,350 178,768 423,255,766
마크로젠 (038290) 15,600 -700 -4.29 16,350 16,900 15,400 91,582 1,462,012,640
레드캡투어 (038390) 9,320 -110 -1.17 9,430 9,450 9,190 25,365 236,087,500
바이오스마트 (038460) 2,950 -80 -2.64 3,015 3,015 2,905 77,948 229,218,395
삼표시멘트 (038500) 2,980 -30 -1 3,010 3,010 2,955 167,759 498,601,257
케이바이오 (038530) 225 0 0 225 229 222 432,229 97,099,758
상상인 (038540) 1,683 -82 -4.65 1,741 1,741 1,650 181,529 307,913,473
위즈코프 (038620) 722 -11 -1.5 700 733 697 199,961 141,866,671
에스넷 (038680) 3,750 -100 -2.6 3,665 3,855 3,610 68,165 254,436,690
에코바이오 (038870) 3,280 -100 -2.96 3,360 3,380 3,260 32,256 106,306,022
아이에이 (038880) 223 -8 -3.46 227 231 222 1,076,822 242,889,106
파인디지털 (038950) 3,250 -35 -1.07 3,285 3,325 3,245 13,310 43,329,785
현대에이치티 (039010) 6,380 30 .47 6,340 6,380 6,120 16,305 101,743,735
이건홀딩스 (039020) 3,000 -355 -10.58 3,300 3,300 2,990 153,337 471,839,500
이오테크닉스 (039030) 132,600 -8400 -5.96 136,000 137,700 132,500 106,572 14,290,250,500
오스코텍 (039200) 30,050 950 3.26 28,500 30,250 28,350 231,483 6,832,104,200
경남스틸 (039240) 4,370 -275 -5.92 4,550 4,555 4,320 438,707 1,935,367,305
인포뱅크 (039290) 5,840 -110 -1.85 5,700 5,930 5,700 22,896 132,155,060
세중 (039310) 1,528 -47 -2.98 1,574 1,574 1,525 38,955 59,492,770
한국경제TV (039340) 6,030 -10 -.17 6,040 6,040 5,960 24,159 144,715,250
케이엘넷 (039420) 2,455 -5 -.2 2,460 2,465 2,430 28,858 70,479,215
에스티아이 (039440) 19,960 -1490 -6.95 20,850 21,100 19,960 195,763 3,965,337,300
다산네트웍스 (039560) 2,730 -105 -3.7 2,805 2,820 2,725 121,296 335,109,225
화성밸브 (039610) 9,330 -210 -2.2 9,300 9,560 9,220 245,554 2,296,093,610
한국정보공학 (039740) 2,645 -15 -.56 2,560 2,660 2,560 8,823 23,012,190
오로라 (039830) 5,950 -280 -4.49 6,100 6,200 5,930 15,792 95,292,450
디오 (039840) 17,190 -10 -.06 16,610 17,200 16,610 33,564 570,907,700
나노엔텍 (039860) 3,160 -45 -1.4 3,100 3,185 3,080 105,485 330,883,425
폴라리스AI (039980) 2,305 -45 -1.91 2,295 2,305 2,180 704,020 1,582,895,860
누리플렉스 (040160) 2,355 -80 -3.29 2,425 2,425 2,280 11,535 27,328,540
YTN (040300) 3,125 -35 -1.11 3,160 3,170 3,090 84,438 262,622,080
크레오에스지 (040350) 516 -19 -3.55 536 545 513 200,102 104,926,464
정상제이엘에스 (040420) 5,600 -20 -.36 5,620 5,620 5,570 32,032 178,856,565
SG&G (040610) 1,488 -15 -1 1,503 1,503 1,478 22,045 32,727,128
아이씨디 (040910) 4,270 -170 -3.83 4,520 4,520 4,265 45,630 196,992,598
폴라리스오피스 (041020) 5,000 -360 -6.72 5,250 5,280 4,985 620,742 3,153,105,641
우리기술투자 (041190) 5,980 -270 -4.32 6,080 6,150 5,970 377,895 2,272,002,530
현대에버다임 (041440) 7,980 -320 -3.86 8,120 8,390 7,960 208,992 1,686,419,780
한국전자인증 (041460) 3,255 -70 -2.11 3,230 3,485 3,205 222,151 737,963,453
에스엠 (041510) 107,300 300 .28 106,700 109,000 104,800 182,649 19,566,487,850
이엘씨 (041520) 6,480 10 .15 6,430 6,500 6,320 37,975 244,768,830
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,250 200 .91 22,000 22,250 21,550 27,963 611,196,750
폴라리스AI파마 (041910) 5,450 -40 -.73 5,550 5,550 5,330 25,680 138,962,915
메디아나 (041920) 4,580 -70 -1.51 4,595 4,670 4,525 20,571 94,247,400
동아화성 (041930) 4,980 -170 -3.3 5,020 5,040 4,950 25,551 127,360,930
코미팜 (041960) 4,030 -20 -.49 4,070 4,070 3,980 78,414 314,073,028
카페24 (042000) 50,300 -1100 -2.14 50,000 51,000 49,200 174,659 8,752,251,750
케이피엠테크 (042040) 227 -10 -4.22 237 237 224 371,242 84,826,584
에스씨디 (042110) 1,425 -17 -1.18 1,430 1,438 1,412 71,405 101,348,188
비츠로테크 (042370) 7,150 -260 -3.51 7,340 7,400 7,140 54,877 395,665,955
네오위즈홀딩스 (042420) 18,770 -90 -.48 18,450 18,900 18,290 12,500 233,639,920
링네트 (042500) 4,060 -100 -2.4 4,155 4,155 4,050 95,715 391,142,415
라온시큐어 (042510) 1,910 -43 -2.2 1,920 1,944 1,833 146,281 277,522,614
한스바이오메드 (042520) 6,880 100 1.47 7,090 7,090 6,570 17,615 117,811,620
새로닉스 (042600) 8,280 -380 -4.39 8,640 8,640 8,150 13,417 111,178,880
상지건설 (042940) 3,400 -100 -2.86 3,500 3,500 3,395 5,042 17,409,580
더테크놀로지 (043090) 414 41 10.99 395 478 389 3,853,365 1,696,687,461
알파녹스 (043100) 1,235 -16 -1.28 1,239 1,285 1,235 13,033 16,294,468
바텍 (043150) 20,250 -700 -3.34 20,850 20,850 20,100 10,691 217,024,700
파루 (043200) 498 -7 -1.39 505 506 494 23,594 11,783,560
티에스넥스젠 (043220) 171 -72 -29.63 243 243 171 23,389,361 4,563,300,026
성호전자 (043260) 994 -14 -1.39 1,008 1,012 980 203,069 201,818,113
에쎈테크 (043340) 524 1 .19 540 540 524 1,109 587,635
디지아이 (043360) 1,898 -74 -3.75 1,803 1,965 1,753 100,170 181,670,781
피에이치에이 (043370) 10,350 -310 -2.91 10,480 10,530 10,290 26,398 274,580,860
웰킵스하이텍 (043590) 637 -11 -1.7 675 675 637 42,802 27,810,936
지니뮤직 (043610) 1,831 -37 -1.98 1,850 1,868 1,816 117,393 214,866,893
국순당 (043650) 4,250 -100 -2.3 4,295 4,340 4,225 18,466 78,805,985
서울리거 (043710) 554 -7 -1.25 550 566 550 10,582 5,895,023
자연과환경 (043910) 852 1 .12 840 969 830 98,368,394 88,684,698,761
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 1,063 245 29.95 814 1,063 803 17,005,118 16,781,959,424
위닉스 (044340) 5,910 -590 -9.08 6,350 6,570 5,910 465,143 2,877,228,840
빌리언스 (044480) 433 -10 -2.26 438 441 432 55,928 24,428,084
태웅 (044490) 14,320 300 2.14 13,790 14,340 13,560 90,716 1,277,343,005
에이치케이 (044780) 1,049 -11 -1.04 1,060 1,060 1,040 18,214 19,107,572
이글벳 (044960) 4,180 -135 -3.13 4,270 4,315 4,180 58,605 247,847,145
에이치엔에스하이텍 (044990) 14,970 -100 -.66 15,070 15,230 14,830 3,252 48,731,040
오공 (045060) 2,465 -45 -1.79 2,460 2,510 2,440 19,243 47,443,580
한양이엔지 (045100) 15,840 -200 -1.25 15,900 15,935 15,620 30,370 480,387,745
성우테크론 (045300) 2,765 70 2.6 2,695 2,765 2,650 9,137 24,493,917
토탈소프트 (045340) 7,850 -390 -4.73 8,140 8,160 7,550 155,522 1,220,483,855
대아티아이 (045390) 3,010 -85 -2.75 3,060 3,080 2,960 379,883 1,133,994,357
정원엔시스 (045510) 779 3 .39 780 797 766 28,955 22,572,627
크린앤사이언스 (045520) 4,795 -190 -3.81 5,040 5,040 4,795 9,901 48,235,465
에이텍 (045660) 28,650 -1750 -5.76 29,200 30,850 28,500 563,500 16,675,342,975
코아시아 (045970) 2,900 -125 -4.13 3,025 3,050 2,895 41,261 121,601,770
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,310 -60 -2.53 2,350 2,365 2,305 91,227 211,788,465
HLB파나진 (046210) 2,030 -30 -1.46 2,000 2,030 1,921 42,508 84,028,655
백금T&A (046310) 2,130 -85 -3.84 2,215 2,215 2,100 76,367 164,410,377
삼화네트웍스 (046390) 1,172 -16 -1.35 1,190 1,193 1,171 60,517 71,296,935
KG모빌리언스 (046440) 3,960 -95 -2.34 4,030 4,035 3,945 57,152 227,712,233
서울반도체 (046890) 6,350 -230 -3.5 6,480 6,530 6,350 249,197 1,594,748,480
우원개발 (046940) 2,630 -50 -1.87 2,650 2,765 2,560 80,980 212,582,370
우리로 (046970) 1,164 -33 -2.76 1,197 1,205 1,163 318,091 373,906,294
한빛소프트 (047080) 1,259 -47 -3.6 1,306 1,306 1,258 32,104 40,738,411
파워로직스 (047310) 4,400 -160 -3.51 4,530 4,530 4,390 75,504 333,987,775
이스트소프트 (047560) 16,000 -700 -4.19 16,220 16,550 15,900 104,904 1,694,285,820
코데즈컴바인 (047770) 1,570 15 .96 1,550 1,663 1,404 5,526,170 8,554,874,910
초록뱀미디어 (047820) 5,400 0 0 0 0 0 0 0
HLB제약 (047920) 20,100 -1150 -5.41 20,550 20,750 20,000 337,896 6,853,614,400
현대바이오 (048410) 10,880 -470 -4.14 11,280 11,350 10,710 222,496 2,446,425,630
유라테크 (048430) 8,140 -570 -6.54 8,470 8,490 8,090 143,994 1,183,949,840
대동스틸 (048470) 3,905 -180 -4.41 3,985 4,095 3,820 279,023 1,101,845,471
인트론바이오 (048530) 3,350 -180 -5.1 3,500 3,505 3,350 167,814 571,960,675
SM C&C (048550) 1,349 -37 -2.67 1,381 1,385 1,349 163,782 222,404,863
TPC (048770) 1,965 -32 -1.6 1,985 2,015 1,929 12,356 24,050,071
엔피케이 (048830) 1,022 -21 -2.01 1,030 1,043 1,020 12,581 12,907,576
시너지이노베이션 (048870) 2,785 195 7.53 2,605 2,840 2,605 572,790 1,589,325,667
대원미디어 (048910) 10,340 50 .49 10,290 10,540 10,010 50,906 522,264,595
인탑스 (049070) 15,610 -670 -4.12 15,960 16,200 15,600 66,359 1,051,205,800
기가레인 (049080) 478 -14 -2.85 492 492 474 158,909 76,511,924
파인디앤씨 (049120) 994 -5 -.5 999 1,005 984 14,759 14,716,364
셀루메드 (049180) 1,128 -9 -.79 1,081 1,168 1,081 240,779 270,974,174
코메론 (049430) 9,640 -420 -4.17 10,050 10,050 9,610 56,846 552,680,240
SGA (049470) 290 3 1.05 288 290 284 122,115 35,167,408
오픈베이스 (049480) 2,225 -50 -2.2 2,230 2,295 2,200 119,352 266,489,759
유아이엘 (049520) 3,955 -60 -1.49 4,000 4,000 3,890 52,866 207,929,015
잉크테크 (049550) 3,780 -5 -.13 3,815 3,815 3,745 1,610 6,059,190
재영솔루텍 (049630) 625 -14 -2.19 635 638 622 299,816 188,359,079
고려신용정보 (049720) 9,690 -10 -.1 9,730 9,840 9,610 93,713 910,983,010
승일 (049830) 7,360 0 0 7,360 7,360 7,250 5,298 38,600,720
미래컴퍼니 (049950) 17,830 -960 -5.11 18,790 18,790 17,550 48,001 860,207,320
쎌바이오텍 (049960) 12,590 -60 -.47 12,690 12,690 12,150 24,432 301,959,370
비케이홀딩스 (050090) 546 -10 -1.8 556 573 518 74,784 40,755,617
캠시스 (050110) 679 -5 -.73 667 703 659 291,162 194,561,579
ES큐브 (050120) 2,660 180 7.26 2,480 2,660 2,365 114,122 287,896,768
에스폴리텍 (050760) 1,505 4 .27 1,501 1,537 1,464 126,143 188,328,917
아세아텍 (050860) 1,917 -29 -1.49 1,944 1,944 1,915 54,901 105,405,796
쏠리드 (050890) 6,380 -210 -3.19 6,350 6,510 6,280 988,139 6,295,460,520
수산아이앤티 (050960) 14,080 100 .72 13,570 14,400 13,250 95,962 1,332,657,495
지어소프트 (051160) 9,170 -80 -.86 9,250 9,250 8,950 155,059 1,412,893,710
토비스 (051360) 17,410 -690 -3.81 17,830 17,950 17,410 47,829 840,926,865
인터플렉스 (051370) 8,190 -340 -3.99 8,410 8,480 8,160 55,011 454,332,900
피씨디렉트 (051380) 2,500 -75 -2.91 2,510 2,585 2,420 77,093 191,386,701
YW (051390) 3,545 -30 -.84 3,510 3,570 3,510 7,309 25,914,735
나라엠앤디 (051490) 4,045 -185 -4.37 4,110 4,190 4,000 264,122 1,073,206,977
CJ프레시웨이 (051500) 22,650 -500 -2.16 23,100 23,100 22,400 25,943 588,559,900
큐로홀딩스 (051780) 539 -13 -2.36 552 552 536 34,689 18,915,645
중앙첨단소재 (051980) 3,470 -455 -11.59 3,850 3,855 3,440 1,382,463 4,957,768,622
에스티큐브 (052020) 6,250 -360 -5.45 6,550 6,550 6,160 332,515 2,097,292,775
iMBC (052220) 4,060 130 3.31 3,810 4,130 3,805 1,376,690 5,536,732,241
현대바이오랜드 (052260) 4,210 -105 -2.43 4,280 4,280 4,200 73,979 313,011,305
오션인더블유 (052300) 2,600 0 0 2,610 2,690 2,515 120,460 315,142,223
코텍 (052330) 8,960 -220 -2.4 9,130 9,230 8,960 53,785 487,364,370
코나아이 (052400) 25,000 -1700 -6.37 25,750 26,000 24,450 206,876 5,199,824,900
오성첨단소재 (052420) 1,335 -29 -2.13 1,345 1,357 1,309 520,138 691,476,635
아이크래프트 (052460) 2,085 -90 -4.14 2,130 2,215 2,055 83,317 175,891,614
한네트 (052600) 3,965 -130 -3.17 4,045 4,045 3,965 51,655 206,211,455
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 6,520 -130 -1.95 6,690 6,820 6,470 105,675 695,144,780
아이톡시 (052770) 812 12 1.5 800 848 799 295,009 241,960,544
액토즈소프트 (052790) 6,010 -200 -3.22 6,190 6,210 5,950 19,558 117,839,920
아이앤씨 (052860) 1,814 -31 -1.68 1,845 1,845 1,717 36,371 65,036,621
KX하이텍 (052900) 891 -28 -3.05 914 914 891 143,032 128,481,586
바이넥스 (053030) 14,730 -680 -4.41 14,950 15,140 14,580 333,163 4,934,754,420
지에스이 (053050) 2,795 70 2.57 2,705 2,935 2,700 1,029,253 2,890,430,162
세동 (053060) 995 -9 -.9 1,000 1,017 995 41,550 41,625,955
케이엔솔 (053080) 11,230 -520 -4.43 11,550 11,570 11,230 54,350 617,183,175
프리엠스 (053160) 9,990 -10 -.1 9,670 10,070 9,310 93,921 917,507,830
금강철강 (053260) 3,865 -55 -1.4 3,920 3,920 3,835 13,853 53,366,810
구영테크 (053270) 2,015 -85 -4.05 2,035 2,060 2,010 149,188 302,987,160
예스24 (053280) 3,970 -110 -2.7 4,000 4,070 3,960 51,717 206,748,985
NE능률 (053290) 4,325 155 3.72 4,280 4,390 4,050 700,810 2,976,471,813
한국정보인증 (053300) 4,025 -60 -1.47 4,080 4,090 3,980 90,830 364,766,877
이니텍 (053350) 9,330 -640 -6.42 9,970 10,380 8,970 1,021,071 9,988,821,665
세코닉스 (053450) 5,570 -360 -6.07 5,860 5,870 5,520 146,518 826,816,365
웹케시 (053580) 9,920 -250 -2.46 9,930 10,200 9,570 188,639 1,872,881,060
프로텍 (053610) 21,600 -600 -2.7 21,600 22,350 21,500 24,074 524,590,725
태양 (053620) 6,330 -20 -.31 6,310 6,340 6,300 355 2,243,360
삼보모터스 (053700) 3,975 -170 -4.1 4,135 4,135 3,970 123,404 494,102,406
안랩 (053800) 74,500 -5600 -6.99 79,500 80,200 74,000 89,725 6,886,719,650
경남제약 (053950) 595 -31 -4.95 590 623 590 267,172 161,272,268
오상자이엘 (053980) 3,005 -95 -3.06 3,070 3,070 2,985 60,570 182,280,122
한국컴퓨터 (054040) 4,300 -130 -2.93 4,445 4,445 4,300 28,729 124,543,750
농우바이오 (054050) 7,160 -330 -4.41 7,500 7,590 7,150 220,411 1,607,970,150
삼진엘앤디 (054090) 690 -14 -1.99 704 720 685 52,160 36,519,333
메디콕스 (054180) 277 5 1.84 279 302 275 4,870,604 1,309,923,985
이랜텍 (054210) 4,770 -250 -4.98 4,915 4,920 4,755 89,252 428,741,375
비츠로시스 (054220) 334 2 .6 336 365 325 170,640 56,739,329
팬스타엔터프라이즈 (054300) 505 -8 -1.56 513 564 503 930,730 497,580,023
케이피티유 (054410) 3,210 -15 -.47 3,200 3,225 3,135 3,654 11,569,480
텔레칩스 (054450) 13,360 -770 -5.45 13,640 13,900 13,300 64,330 865,409,230
삼영엠텍 (054540) 4,420 -70 -1.56 4,540 4,675 4,420 167,208 761,718,255
APS (054620) 5,740 -210 -3.53 5,920 5,970 5,680 81,993 473,138,860
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,530 -310 -4.53 6,760 6,810 6,510 89,874 592,487,565
키이스트 (054780) 3,980 -175 -4.21 4,100 4,195 3,975 72,609 293,493,510
아이디스홀딩스 (054800) 8,550 -350 -3.93 9,040 9,040 8,550 31,242 273,063,530
한컴위드 (054920) 2,640 -10 -.38 2,525 2,665 2,515 109,262 281,139,758
유신 (054930) 20,350 -850 -4.01 21,200 21,200 20,200 21,612 442,271,875
엑사이엔씨 (054940) 718 -20 -2.71 738 738 716 103,775 74,970,430
제이브이엠 (054950) 21,550 -200 -.92 21,700 21,750 21,100 21,064 451,792,675
유진로봇 (056080) 7,060 -290 -3.95 7,200 7,320 7,060 173,916 1,249,112,730
시지메드텍 (056090) 977 -126 -11.42 1,086 1,115 970 5,506,524 5,720,209,871
에스에프에이 (056190) 21,200 100 .47 21,000 21,450 20,650 237,535 5,006,383,200
코위버 (056360) 5,160 -150 -2.82 5,310 5,440 5,110 61,247 318,905,490
신화인터텍 (056700) 1,594 -12 -.75 1,606 1,607 1,584 11,252 17,917,297
CNT85 (056730) 660 2 .3 658 664 649 7,935 5,179,233
YBM넷 (057030) 3,475 -175 -4.79 3,650 3,665 3,445 156,071 544,155,193
옴니시스템 (057540) 799 -13 -1.6 801 811 788 186,936 148,889,464
티사이언티픽 (057680) 795 -61 -7.13 853 853 768 322,420 259,216,999
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,781 -79 -4.25 1,845 1,848 1,725 87,755 155,755,903
KNN (058400) 754 -4 -.53 758 758 746 773,378 579,541,339
한주에이알티 (058450) 948 -7 -.73 955 955 920 29,393 27,551,062
리노공업 (058470) 188,100 -6900 -3.54 193,000 193,000 186,400 85,121 16,068,727,150
에스피지 (058610) 22,700 -400 -1.73 22,400 23,100 22,250 169,241 3,829,401,375
엠게임 (058630) 4,680 -115 -2.4 4,740 4,805 4,630 59,195 277,278,120
CMG제약 (058820) 1,949 -61 -3.03 2,010 2,050 1,920 1,185,931 2,353,599,140
엠로 (058970) 52,200 -1800 -3.33 52,800 53,800 51,400 61,613 3,241,223,300
미코 (059090) 8,810 -240 -2.65 8,870 8,910 8,620 215,822 1,888,172,005
아이컴포넌트 (059100) 5,070 10 .2 5,060 5,700 4,970 150,702 794,711,135
아진엑스텍 (059120) 6,790 -280 -3.96 6,940 7,050 6,600 36,142 245,719,620
메타바이오메드 (059210) 4,360 -90 -2.02 4,390 4,405 4,300 241,746 1,049,897,712
해성에어로보틱스 (059270) 5,720 -490 -7.89 6,210 6,310 5,670 206,217 1,219,813,095
인선이엔티 (060150) 4,765 -315 -6.2 5,000 5,010 4,765 201,527 972,073,905
소니드 (060230) 695 -3 -.43 680 704 667 636,328 433,956,204
스타코링크 (060240) 2,255 -550 -19.61 2,815 2,830 2,245 313,453 767,574,951
NHN KCP (060250) 7,450 -120 -1.59 7,500 7,520 7,350 97,587 725,517,305
뉴보텍 (060260) 1,160 -33 -2.77 1,192 1,193 1,134 199,656 231,740,055
큐렉소 (060280) 7,980 -420 -5 8,100 8,330 7,940 165,780 1,335,122,330
3S (060310) 2,200 -25 -1.12 2,275 2,500 2,130 6,074,258 14,143,697,299
LS마린솔루션 (060370) 14,170 -830 -5.53 14,650 14,730 14,150 59,825 859,308,680
동양에스텍 (060380) 1,270 -36 -2.76 1,306 1,318 1,255 33,621 43,260,612
국일신동 (060480) 1,624 -46 -2.75 1,670 1,670 1,624 6,249 10,281,723
에스에이티 (060540) 1,440 -4 -.28 1,438 1,444 1,385 98,319 138,802,017
홈센타홀딩스 (060560) 797 -2 -.25 772 806 772 117,268 91,979,706
드림어스컴퍼니 (060570) 1,519 -110 -6.75 1,628 1,628 1,499 188,732 289,346,611
씨티씨바이오 (060590) 6,790 -100 -1.45 6,850 6,850 6,630 37,404 251,235,320
KH바텍 (060720) 8,460 -270 -3.09 8,680 8,730 8,440 74,511 633,997,195
영림원소프트랩 (060850) 5,040 -130 -2.51 5,090 5,120 5,030 18,520 93,692,305
DGP (060900) 879 -1 -.11 875 887 858 41,103 35,822,351
알에프텍 (061040) 3,160 -30 -.94 3,155 3,190 3,140 15,425 48,687,790
화일약품 (061250) 1,040 -9 -.86 1,043 1,050 1,021 248,504 256,445,877
LB세미콘 (061970) 3,220 -190 -5.57 3,320 3,390 3,190 127,791 415,876,944
한국첨단소재 (062970) 5,190 -350 -6.32 5,330 5,380 5,120 1,313,404 6,897,764,640
컴투스홀딩스 (063080) 21,350 -1100 -4.9 21,600 22,000 21,100 22,887 488,623,225
서울옥션 (063170) 6,210 -270 -4.17 6,370 6,550 6,210 52,314 328,920,135
SM Life Design (063440) 1,309 -26 -1.95 1,335 1,340 1,303 170,011 222,511,657
한국전자금융 (063570) 5,140 -100 -1.91 5,240 5,300 5,070 85,261 442,899,940
이엘피 (063760) 1,899 -24 -1.25 1,923 1,923 1,899 3,552 6,772,781
인크레더블버즈 (064090) 2,595 -105 -3.89 2,830 2,830 2,580 38,019 99,797,580
홈캐스트 (064240) 1,895 -40 -2.07 1,959 1,959 1,839 51,119 95,305,346
다날 (064260) 2,675 -150 -5.31 2,750 2,785 2,665 529,526 1,429,557,855
인텍플러스 (064290) 8,900 -570 -6.02 9,240 9,390 8,820 65,887 594,913,295
브리지텍 (064480) 4,745 -145 -2.97 4,660 4,890 4,660 62,507 296,046,798
테크엘 (064520) 2,215 75 3.5 2,155 2,350 2,010 30,604 66,660,375
바이오니아 (064550) 14,110 10 .07 13,800 14,350 13,700 115,312 1,625,425,955
티씨케이 (064760) 79,600 -4200 -5.01 82,400 82,500 78,800 49,088 3,943,277,400
포니링크 (064800) 1,060 -35 -3.2 1,085 1,092 1,034 355,032 375,890,770
케이프 (064820) 5,760 -130 -2.21 5,840 6,000 5,760 108,828 637,932,550
에프앤가이드 (064850) 6,480 -280 -4.14 6,930 6,930 6,390 26,027 169,343,960
지엔코 (065060) 145 -8 -5.23 151 151 142 2,303,447 337,478,215
탑엔지니어링 (065130) 4,155 -55 -1.31 4,125 4,290 4,050 7,872 32,480,810
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,172 7 .6 1,166 1,229 1,135 321,979 378,061,918
신성델타테크 (065350) 57,500 -1400 -2.38 57,000 58,100 55,400 206,083 11,702,584,800
위세아이텍 (065370) 7,370 -430 -5.51 7,420 7,740 7,110 226,238 1,680,758,425
에스아이리소스 (065420) 241 -1 -.41 242 244 238 200,737 48,153,401
이루온 (065440) 1,386 -27 -1.91 1,413 1,425 1,309 134,557 185,095,199
빅텍 (065450) 3,865 -165 -4.09 4,030 4,030 3,865 225,571 880,595,883
오리엔트정공 (065500) 10,060 90 .9 9,630 10,520 9,230 16,414,692 164,723,147,485
휴비츠 (065510) 7,180 -550 -7.12 7,560 7,650 7,180 162,015 1,180,715,205
와이어블 (065530) 1,254 -1 -.08 1,254 1,264 1,231 43,049 53,667,514
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 205 -4 -1.91 207 220 201 1,399,056 295,984,938
안트로젠 (065660) 18,870 -580 -2.98 19,450 19,600 18,600 13,534 257,633,420
우주일렉트로 (065680) 25,850 -150 -.58 25,350 25,900 24,800 28,951 733,597,700
파커스 (065690) 910 -20 -2.15 930 930 910 15,545 14,214,167
서호전기 (065710) 23,100 -100 -.43 23,200 23,200 22,850 4,943 113,863,425
CS (065770) 1,590 -26 -1.61 1,576 1,640 1,525 292,244 464,029,973
웰크론 (065950) 1,992 -33 -1.63 2,010 2,050 1,981 145,948 291,774,431
하츠 (066130) 5,050 -20 -.39 5,030 5,180 4,965 37,455 187,610,195
큐에스아이 (066310) 8,130 -130 -1.57 8,140 8,220 7,990 20,091 163,000,670
체리부로 (066360) 765 -40 -4.97 805 805 765 125,663 97,834,117
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,095 2 .18 1,099 1,132 1,000 1,257,590 1,340,623,734
우수AMS (066590) 3,000 5 .17 3,000 3,010 2,975 82,248 246,191,363
국보디자인 (066620) 16,180 -280 -1.7 16,460 16,460 16,010 19,929 322,332,500
디티씨 (066670) 2,845 0 0 2,845 2,855 2,780 27,625 77,573,930
테라젠이텍스 (066700) 2,965 15 .51 2,950 2,965 2,820 68,127 195,603,075
씨씨에스 (066790) 1,222 -25 -2 1,250 1,277 1,207 959,306 1,181,084,482
디에이피 (066900) 2,495 -20 -.8 2,470 2,510 2,380 66,091 160,153,345
손오공 (066910) 472 -16 -3.28 489 493 457 914,024 426,742,296
한성크린텍 (066980) 1,097 -33 -2.92 1,120 1,123 1,068 189,514 207,204,970
조이시티 (067000) 1,456 -62 -4.08 1,510 1,510 1,456 85,479 125,520,394
이씨에스 (067010) 2,760 -5 -.18 2,765 2,765 2,695 18,195 49,468,120
대화제약 (067080) 16,320 70 .43 16,900 17,350 15,190 2,241,400 36,859,187,320
SOOP (067160) 81,300 0 0 80,100 82,000 79,100 82,620 6,688,903,600
오텍 (067170) 2,825 -115 -3.91 2,895 2,935 2,780 14,226 40,389,571
멀티캠퍼스 (067280) 32,400 0 0 32,350 32,550 31,800 18,022 580,806,625
JW신약 (067290) 1,322 -52 -3.78 1,374 1,374 1,320 80,370 107,145,291
하나마이크론 (067310) 11,700 -620 -5.03 11,900 12,100 11,630 733,892 8,658,873,415
선바이오 (067370) 6,440 -50 -.77 6,490 6,580 6,390 7,608 49,640,030
아스트 (067390) 573 -27 -4.5 594 594 555 1,768,754 1,010,310,977
엔브이에이치코리아 (067570) 2,180 -10 -.46 2,180 2,180 2,140 83,829 180,812,856
HLB생명과학 (067630) 6,290 -280 -4.26 6,390 6,440 6,200 886,334 5,564,944,280
로지시스 (067730) 2,730 -95 -3.36 2,825 2,825 2,695 44,324 121,349,950
세진티에스 (067770) 2,310 70 3.13 2,240 2,310 2,240 14,378 32,422,865
와이엔텍 (067900) 6,160 -210 -3.3 6,370 6,370 6,160 27,476 170,609,620
이글루 (067920) 5,070 -50 -.98 5,090 5,090 4,980 31,277 156,806,160
도이치모터스 (067990) 4,300 -110 -2.49 4,330 4,405 4,270 29,274 126,447,195
팬엔터테인먼트 (068050) 2,720 -45 -1.63 2,775 3,065 2,720 7,052,323 20,642,952,633
케이웨더 (068100) 2,750 -420 -13.25 3,005 3,140 2,750 312,104 918,391,110
다원시스 (068240) 8,760 -580 -6.21 9,130 9,190 8,340 250,975 2,227,499,575
일신바이오 (068330) 979 -13 -1.31 992 992 975 36,080 35,307,791
셀트리온제약 (068760) 48,400 -2400 -4.72 49,800 50,000 48,050 217,572 10,561,987,825
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,010 -70 -.99 7,080 7,080 6,930 12,486 87,315,915
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 13,300 -410 -2.99 13,250 13,670 13,070 107,072 1,420,098,210
누리플랜 (069140) 1,415 -4 -.28 1,400 1,419 1,350 53,006 73,750,177
유아이디 (069330) 1,254 -28 -2.18 1,282 1,282 1,250 46,625 58,745,117
엔텔스 (069410) 3,655 -175 -4.57 3,660 3,795 3,600 50,006 183,536,745
에스텍 (069510) 10,850 0 0 11,090 11,090 10,750 23,207 252,823,265
빛과전자 (069540) 858 -34 -3.81 877 908 844 346,750 300,282,472
엑시온그룹 (069920) 1,240 150 13.76 1,153 1,360 1,153 4,797,172 6,023,055,223
엑스큐어 (070300) 2,430 175 7.76 2,165 2,570 2,165 179,461 430,912,868
한솔인티큐브 (070590) 1,450 -116 -7.41 1,457 1,555 1,410 123,435 185,123,745
인피니트헬스케어 (071200) 4,810 -140 -2.83 4,845 4,950 4,715 93,939 453,249,910
로체시스템즈 (071280) 15,360 -560 -3.52 15,800 15,800 15,000 96,587 1,473,000,900
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,700 -290 -4.84 5,950 5,950 5,620 34,901 200,029,295
캐스텍코리아 (071850) 1,443 -31 -2.1 1,550 1,550 1,370 9,688 13,791,837
중앙백신 (072020) 9,700 -210 -2.12 9,910 9,910 9,650 22,897 222,825,490
우리산업홀딩스 (072470) 2,250 -70 -3.02 2,320 2,325 2,230 29,113 66,686,065
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,857 -95 -4.87 1,940 1,960 1,820 1,051,206 1,984,348,376
메가스터디 (072870) 10,150 -220 -2.12 10,370 10,370 10,150 32,511 331,573,810
빛샘전자 (072950) 4,030 20 .5 4,090 4,090 3,940 10,790 43,452,030
에이치시티 (072990) 8,560 -190 -2.17 8,750 8,750 8,510 19,335 166,126,725
케이에스피 (073010) 3,700 -75 -1.99 3,765 3,855 3,700 94,759 357,106,540
엘엠에스 (073110) 6,230 -30 -.48 6,190 6,270 5,950 13,378 82,229,920
듀오백 (073190) 2,940 -50 -1.67 2,970 3,065 2,875 185,786 551,259,048
이노와이어리스 (073490) 18,290 -920 -4.79 18,900 19,200 18,270 29,852 552,673,265
에프알텍 (073540) 1,310 -30 -2.24 1,354 1,355 1,310 84,850 113,165,649
우리손에프앤지 (073560) 1,309 -6 -.46 1,308 1,314 1,297 63,432 82,805,923
리튬포어스 (073570) 723 -13 -1.77 710 836 710 930,334 699,617,057
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 889 -28 -3.05 906 916 881 151,146 135,122,457
원익QnC (074600) 17,900 -770 -4.12 18,200 18,350 17,890 176,463 3,181,431,840
플랜티넷 (075130) 2,355 -95 -3.88 2,430 2,435 2,340 111,305 264,056,115
동국알앤에스 (075970) 2,360 -40 -1.67 2,410 2,425 2,350 69,832 166,502,366
웰크론한텍 (076080) 1,286 4 .31 1,277 1,300 1,269 23,544 30,333,812
해성옵틱스 (076610) 840 0 0 840 843 777 19,148 16,031,106
덕산하이메탈 (077360) 3,940 -150 -3.67 4,035 4,035 3,910 109,854 433,017,498
LS증권 (078020) 3,625 -110 -2.95 3,735 3,735 3,625 20,929 76,401,919
유비쿼스홀딩스 (078070) 9,770 70 .72 9,800 9,880 9,530 4,945 47,686,590
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,150 -1050 -7.39 13,950 13,960 13,040 182,271 2,448,946,480
HB테크놀러지 (078150) 2,005 -105 -4.98 2,060 2,090 2,005 829,918 1,689,678,457
메디포스트 (078160) 8,770 -180 -2.01 9,000 9,000 8,650 60,076 529,942,360
컴투스 (078340) 41,850 -4100 -8.92 44,800 45,300 41,400 190,346 8,029,894,700
한양디지텍 (078350) 10,390 -310 -2.9 10,550 10,600 10,300 51,535 536,124,370
휴림에이텍 (078590) 543 -11 -1.99 553 553 538 192,856 104,806,691
대주전자재료 (078600) 82,900 -3100 -3.6 83,200 84,000 81,400 158,700 13,084,145,450
엔에스이엔엠 (078860) 1,399 -21 -1.48 1,418 1,418 1,356 100,218 138,626,493
가온그룹 (078890) 2,735 -100 -3.53 2,715 2,800 2,715 32,534 89,605,946
와토스코리아 (079000) 5,370 90 1.7 5,280 5,370 5,260 36,488 193,442,300
한창산업 (079170) 6,860 -120 -1.72 6,980 6,980 6,780 9,668 66,417,760
케스피온 (079190) 449 -11 -2.39 460 460 431 108,267 48,485,459
제우스 (079370) 13,500 -590 -4.19 13,780 13,820 13,310 214,029 2,895,923,940
서산 (079650) 1,174 -7 -.59 1,181 1,200 1,165 6,858 8,089,703
디이엔티 (079810) 4,995 -365 -6.81 5,270 5,350 4,985 108,763 552,670,112
가비아 (079940) 19,070 310 1.65 18,470 19,330 18,080 126,016 2,371,475,510
인베니아 (079950) 585 -10 -1.68 595 595 584 44,488 26,361,461
동양이엔피 (079960) 18,980 -330 -1.71 19,130 19,130 18,740 21,437 404,271,230
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,280 -110 -2.04 5,420 5,420 5,270 7,379 39,132,670
모두투어 (080160) 10,630 50 .47 10,400 11,200 10,260 207,431 2,226,092,555
제주반도체 (080220) 12,520 -910 -6.78 12,930 13,200 12,440 664,480 8,441,716,710
모다이노칩 (080420) 2,225 -15 -.67 2,240 2,240 2,160 29,275 64,085,410
성창오토텍 (080470) 3,305 -145 -4.2 3,430 3,430 3,300 10,370 34,517,680
오디텍 (080520) 2,990 -10 -.33 3,000 3,000 2,855 12,697 37,090,645
코디 (080530) 1,170 -44 -3.62 1,200 1,212 1,170 18,474 21,797,213
오킨스전자 (080580) 5,060 -280 -5.24 5,280 5,280 5,000 124,866 634,597,020
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 2,895 -35 -1.19 2,905 2,995 2,870 115,963 338,469,387
성우전자 (081580) 2,420 -15 -.62 2,430 2,455 2,385 31,746 76,949,371
옵트론텍 (082210) 1,110 -19 -1.68 1,119 1,128 1,044 76,655 84,796,076
젬백스 (082270) 32,900 -1900 -5.46 33,050 34,800 31,900 824,828 27,082,789,975
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 6,310 -80 -1.25 6,390 6,610 6,150 204,794 1,306,997,650
우리바이오 (082850) 2,200 -40 -1.79 2,190 2,240 2,165 294,242 645,204,059
비츠로셀 (082920) 23,500 -500 -2.08 23,650 23,900 23,150 44,957 1,059,596,275
엘오티베큠 (083310) 8,810 -440 -4.76 9,080 9,190 8,810 56,843 505,498,205
GST (083450) 18,060 -900 -4.75 18,680 18,680 18,040 195,171 3,565,693,970
이엠앤아이 (083470) 1,124 -41 -3.52 1,165 1,165 1,111 22,139 25,002,320
에프엔에스테크 (083500) 9,110 -450 -4.71 9,430 9,480 9,050 40,246 371,024,390
케이엠 (083550) 2,970 30 1.02 2,945 3,010 2,880 21,348 62,431,552
인콘 (083640) 257 -6 -2.28 256 262 253 267,001 68,969,853
비에이치아이 (083650) 17,230 -170 -.98 16,700 17,280 16,650 577,438 9,764,426,765
CSA 코스믹 (083660) 660 -10 -1.49 670 690 645 76,553 50,705,262
CG인바이츠 (083790) 2,185 0 0 2,225 2,225 2,080 221,048 469,761,357
아바코 (083930) 13,690 -890 -6.1 14,330 14,330 13,690 134,854 1,879,097,840
휴온스글로벌 (084110) 40,200 -1800 -4.29 41,900 42,900 39,750 49,701 2,036,419,650
수성웹툰 (084180) 4,865 -25 -.51 4,810 4,885 4,655 21,555 102,919,867
유진테크 (084370) 38,150 -1050 -2.68 38,450 38,700 37,650 123,723 4,708,192,225
유비온 (084440) 1,034 -21 -1.99 1,065 1,086 1,028 56,768 59,265,477
랩지노믹스 (084650) 2,125 -80 -3.63 2,140 2,185 2,125 772,347 1,657,893,202
팅크웨어 (084730) 10,090 -260 -2.51 10,350 10,350 9,920 17,091 171,817,020
아이티엠반도체 (084850) 11,300 -220 -1.91 11,450 11,500 10,870 44,028 484,659,350
헬릭스미스 (084990) 2,360 0 0 2,360 2,360 2,275 43,094 99,431,532
차바이오텍 (085660) 10,800 -300 -2.7 10,990 11,040 10,800 199,444 2,169,883,600
뉴프렉스 (085670) 4,180 -185 -4.24 4,210 4,325 4,150 132,792 557,917,592
알티캐스트 (085810) 596 -26 -4.18 615 621 595 640,153 385,145,557
네오티스 (085910) 2,920 -95 -3.15 3,005 3,005 2,915 27,647 81,765,654
바이오톡스텍 (086040) 2,880 -115 -3.84 2,995 3,065 2,880 24,818 72,839,191
진바이오텍 (086060) 3,080 -80 -2.53 3,160 3,160 3,035 28,809 88,794,760
유니테스트 (086390) 11,100 -210 -1.86 11,190 11,240 10,830 50,915 561,282,985
동국제약 (086450) 14,610 -290 -1.95 14,720 14,900 14,470 262,034 3,845,507,185
에코프로 (086520) 49,650 -7150 -12.59 54,500 55,500 49,500 2,218,093 113,108,954,075
비엠티 (086670) 8,800 -100 -1.12 8,890 9,000 8,620 24,824 219,216,855
선진뷰티사이언스 (086710) 10,940 -320 -2.84 11,110 11,230 10,890 73,322 807,977,260
바이오솔루션 (086820) 25,550 1950 8.26 23,150 26,150 22,850 65,279 1,598,062,975
이수앱지스 (086890) 4,820 -155 -3.12 4,925 4,950 4,810 115,779 562,323,993
메디톡스 (086900) 138,000 6800 5.18 128,000 138,700 128,000 83,944 11,417,769,100
MDS테크 (086960) 1,054 -70 -6.23 1,110 1,121 1,054 772,798 833,881,597
쇼박스 (086980) 2,935 -85 -2.81 3,010 3,010 2,930 181,743 538,415,110
펩트론 (087010) 92,000 200 .22 90,200 96,000 89,800 358,936 33,392,483,550
모바일어플라이언스 (087260) 1,849 -21 -1.12 1,831 1,880 1,800 91,995 169,251,259
픽셀플러스 (087600) 6,770 -500 -6.88 7,210 7,470 6,710 67,505 461,185,815
동아엘텍 (088130) 2,925 -55 -1.85 2,955 2,995 2,865 28,353 82,279,525
쏘닉스 (088280) 2,455 -85 -3.35 2,455 2,555 2,410 15,820 38,602,420
이원컴포텍 (088290) 1,345 -88 -6.14 1,780 1,780 1,297 1,376,241 2,120,682,342
유라클 (088340) 13,690 1230 9.87 12,240 13,820 12,100 2,208,217 29,010,440,680
이녹스 (088390) 7,400 -240 -3.14 7,320 7,590 7,170 10,664 78,837,880
에이스테크 (088800) 671 -26 -3.73 689 690 671 69,456 47,169,066
동우팜투테이블 (088910) 1,837 -128 -6.51 1,965 1,965 1,837 122,461 228,831,728
켐트로닉스 (089010) 22,950 -650 -2.75 23,050 23,750 22,850 343,890 7,960,848,650
테크윙 (089030) 31,400 -2650 -7.78 32,700 33,100 30,900 869,222 27,497,591,600
넥스턴바이오 (089140) 2,535 185 7.87 2,350 2,660 2,325 378,994 958,045,736
케이씨티 (089150) 1,964 -61 -3.01 2,010 2,015 1,963 58,126 115,385,125
THE E&M (089230) 735 -7 -.94 742 764 727 43,856 32,546,075
나스미디어 (089600) 13,700 -500 -3.52 14,170 14,170 13,700 14,997 208,988,570
제이티 (089790) 3,720 -200 -5.1 3,810 3,865 3,700 108,796 408,624,134
유비벨록스 (089850) 6,040 -100 -1.63 6,010 6,090 5,870 35,771 212,894,195
코세스 (089890) 6,840 -500 -6.81 7,030 7,250 6,820 57,113 397,124,945
브이엠 (089970) 11,210 -170 -1.49 11,200 11,460 10,980 95,119 1,070,448,225
상아프론테크 (089980) 14,380 -470 -3.16 14,560 14,850 14,200 53,403 766,724,695
아이윈 (090150) 773 -7 -.9 772 779 762 89,900 69,052,560
로보스타 (090360) 22,000 -400 -1.79 22,000 22,800 21,950 42,730 952,203,550
덕신이피씨 (090410) 1,552 -99 -6 1,651 1,683 1,541 1,493,038 2,397,912,315
제이스텍 (090470) 4,050 -200 -4.71 4,120 4,245 4,000 31,366 128,274,800
휴림로봇 (090710) 1,971 -9 -.45 1,930 2,020 1,915 2,752,384 5,443,690,157
현대이지웰 (090850) 4,960 -10 -.2 5,000 5,010 4,905 74,962 372,408,313
이엠텍 (091120) 12,300 -650 -5.02 12,360 12,750 12,250 226,968 2,810,200,180
S&K폴리텍 (091340) 2,545 -125 -4.68 2,670 2,670 2,500 97,519 248,859,185
한울소재과학 (091440) 3,910 -255 -6.12 4,165 4,250 3,750 589,055 2,356,808,357
상신이디피 (091580) 7,410 -400 -5.12 7,740 7,770 7,310 70,102 522,413,290
남화토건 (091590) 3,695 -70 -1.86 3,755 3,760 3,695 6,739 25,024,265
파트론 (091700) 6,690 -150 -2.19 6,750 6,820 6,600 278,042 1,855,448,950
나노캠텍 (091970) 563 12 2.18 552 584 550 116,008 65,242,660
아미코젠 (092040) 3,580 -65 -1.78 3,640 3,665 3,525 133,363 477,438,105
디엔에프 (092070) 9,700 -400 -3.96 10,100 10,100 9,430 29,251 285,028,470
이크레더블 (092130) 14,030 -160 -1.13 14,190 14,190 13,980 18,787 264,268,980
서울바이오시스 (092190) 3,125 -155 -4.73 3,115 3,225 3,110 26,408 82,729,530
현우산업 (092300) 2,695 -60 -2.18 2,720 2,780 2,630 117,613 314,792,975
한라IMS (092460) 8,270 -200 -2.36 8,400 8,640 8,230 58,984 496,206,180
앤씨앤 (092600) 605 -6 -.98 611 611 601 42,007 25,396,645
네오팜 (092730) 13,120 60 .46 12,910 13,180 12,840 87,848 1,148,726,530
엑시콘 (092870) 10,810 -840 -7.21 11,350 11,630 10,810 84,197 929,683,200
빅솔론 (093190) 5,100 -10 -.2 5,090 5,130 5,060 49,806 253,964,150
케이아이엔엑스 (093320) 73,400 1300 1.8 71,300 74,400 71,300 25,390 1,857,499,250
풍강 (093380) 2,485 -130 -4.97 2,530 2,635 2,485 10,132 25,876,170
매커스 (093520) 9,200 -290 -3.06 9,400 9,620 9,200 22,201 206,371,510
케이알엠 (093640) 3,655 -45 -1.22 3,700 3,775 3,590 29,491 107,227,200
서원인텍 (093920) 5,150 -110 -2.09 5,260 5,260 5,150 16,360 84,728,420
동운아나텍 (094170) 20,550 -450 -2.14 20,400 20,900 20,050 121,093 2,477,742,125
칩스앤미디어 (094360) 16,050 -480 -2.9 16,100 16,350 15,770 97,339 1,556,676,385
갤럭시아머니트리 (094480) 6,660 -600 -8.26 7,050 7,170 6,650 299,660 2,058,877,590
일진파워 (094820) 8,250 -280 -3.28 8,420 8,480 8,250 44,499 370,219,300
슈프리마에이치큐 (094840) 5,880 -170 -2.81 5,990 6,050 5,750 63,498 374,322,570
참좋은여행 (094850) 5,710 -140 -2.39 5,790 5,830 5,560 111,914 635,366,765
네오리진 (094860) 877 -11 -1.24 822 885 822 13,355 11,557,518
푸른기술 (094940) 6,250 -250 -3.85 6,500 6,510 6,100 92,896 586,220,935
제이엠티 (094970) 2,340 -70 -2.9 2,405 2,405 2,310 99,906 233,162,025
이엠코리아 (095190) 2,015 -60 -2.89 2,075 2,090 2,000 89,131 182,029,223
웨이브일렉트로 (095270) 3,880 -115 -2.88 3,995 3,995 3,780 14,006 53,879,200
ISC (095340) 51,800 -3500 -6.33 53,500 54,000 51,500 210,526 11,026,346,350
미래나노텍 (095500) 7,510 -360 -4.57 7,570 7,720 7,470 141,031 1,063,346,760
테스 (095610) 21,700 0 0 21,100 21,850 21,000 74,173 1,597,533,375
네오위즈 (095660) 21,850 -150 -.68 21,650 22,300 21,200 85,497 1,879,128,650
제넥신 (095700) 3,985 -110 -2.69 4,015 4,190 3,975 133,967 536,583,062
에스에너지 (095910) 1,400 -13 -.92 1,414 1,414 1,333 36,683 50,633,254
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,680 -1690 -11 14,220 14,300 13,600 131,971 1,836,520,875
와이즈넛 (096250) 9,910 -230 -2.27 9,870 10,030 9,300 33,245 327,178,160
대창솔루션 (096350) 330 -8 -2.37 338 340 330 397,249 132,216,907
씨젠 (096530) 22,100 -1850 -7.72 23,300 23,500 22,050 472,614 10,618,104,625
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 575 -6 -1.03 561 575 553 202,827 113,922,952
에이루트 (096690) 1,480 7 .48 1,461 1,487 1,432 66,662 97,247,772
엘디티 (096870) 2,430 -150 -5.81 2,455 2,625 2,430 13,057 32,682,100
에코볼트 (097780) 1,021 0 0 1,008 1,023 942 116,491 115,686,379
윈팩 (097800) 544 -16 -2.86 560 560 526 653,419 351,130,536
효성오앤비 (097870) 6,760 -1020 -13.11 7,790 8,160 6,760 2,019,036 15,074,283,135
한텍 (098070) 25,150 -3450 -12.06 28,250 29,400 24,650 1,754,329 47,705,910,175
마이크로컨텍솔 (098120) 9,420 400 4.43 8,700 9,460 8,700 172,211 1,572,168,850
고영 (098460) 13,580 -420 -3 13,610 13,940 13,500 1,083,480 14,802,526,815
에스티오 (098660) 2,150 -105 -4.66 2,255 2,255 2,095 72,181 154,416,280
아이센스 (099190) 15,100 -350 -2.27 15,400 15,440 14,990 76,680 1,160,486,850
SDN (099220) 980 -21 -2.1 1,001 1,080 979 326,497 325,363,333
쎄트렉아이 (099320) 44,200 -250 -.56 44,000 44,350 42,500 77,132 3,377,665,375
브레인즈컴퍼니 (099390) 5,220 -80 -1.51 5,280 5,280 5,050 26,694 137,379,500
동방선기 (099410) 3,180 45 1.44 3,100 3,200 3,030 110,137 344,348,178
바이오플러스 (099430) 7,090 -330 -4.45 7,200 7,320 7,040 513,691 3,671,736,175
스맥 (099440) 2,945 -60 -2 2,970 2,990 2,930 144,490 426,575,262
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 16,960 -430 -2.47 17,350 17,350 16,000 10,652 181,465,740
인지소프트 (100030) 15,580 -20 -.13 15,760 15,760 15,320 1,588 24,671,480
뷰웍스 (100120) 23,100 -700 -2.94 23,750 23,750 22,750 16,938 391,641,250
동국S&C (100130) 2,020 -50 -2.42 2,065 2,065 1,992 41,312 82,800,031
머큐리 (100590) 3,130 -160 -4.86 3,220 3,270 3,130 58,559 186,317,681
서암기계공업 (100660) 3,335 -100 -2.91 3,360 3,395 3,305 46,029 153,550,090
세운메디칼 (100700) 2,320 -65 -2.73 2,390 2,390 2,320 40,246 93,927,863
미래에셋벤처투자 (100790) 4,445 -155 -3.37 4,595 4,595 4,445 121,991 546,470,690
KS인더스트리 (101000) 2,035 -40 -1.93 2,025 2,135 2,025 103,826 215,324,545
월덱스 (101160) 17,840 -840 -4.5 18,250 18,270 17,800 61,530 1,105,222,045
우림피티에스 (101170) 4,975 -45 -.9 4,875 5,040 4,825 65,037 321,200,155
씨큐브 (101240) 4,520 -170 -3.62 4,630 4,630 4,500 99,896 454,128,951
모베이스 (101330) 2,935 -95 -3.14 3,030 3,040 2,915 41,801 124,259,139
에코앤드림 (101360) 25,900 -1150 -4.25 26,700 27,050 25,500 220,262 5,741,756,650
아이엠 (101390) 903 80 9.72 846 1,069 801 3,254,889 3,135,211,729
엔시트론 (101400) 396 -15 -3.65 407 414 385 92,349 37,143,605
에스앤에스텍 (101490) 31,350 -1550 -4.71 32,200 32,400 31,100 193,308 6,114,581,150
하이드로리튬 (101670) 1,580 -19 -1.19 1,585 1,590 1,522 396,753 612,225,756
한국정밀기계 (101680) 2,540 -5 -.2 2,460 2,585 2,440 39,004 97,286,060
위메이드맥스 (101730) 7,260 -440 -5.71 7,420 7,710 7,260 71,999 529,684,890
인화정공 (101930) 32,250 -350 -1.07 32,600 33,000 31,300 12,899 416,399,950
우양에이치씨 (101970) 19,260 -1340 -6.5 20,150 20,200 18,880 306,009 5,949,906,425
어보브반도체 (102120) 10,000 -530 -5.03 10,200 10,500 10,000 181,299 1,839,275,745
케이옥션 (102370) 2,995 -120 -3.85 2,970 3,110 2,970 108,974 327,650,257
이엔에프테크놀로지 (102710) 25,150 -550 -2.14 25,200 25,600 24,500 90,084 2,264,961,275
코오롱생명과학 (102940) 27,850 -1250 -4.3 29,100 29,100 27,050 59,952 1,663,171,600
에스앤더블류 (103230) 3,150 -70 -2.17 3,185 3,280 3,120 19,805 63,448,522
우양 (103840) 2,970 -155 -4.96 3,120 3,120 2,950 239,635 716,057,080
대성파인텍 (104040) 779 -21 -2.63 807 815 779 49,267 38,757,058
NHN벅스 (104200) 2,840 -45 -1.56 2,850 2,900 2,760 55,555 157,981,666
디와이피엔에프 (104460) 14,870 -80 -.54 14,840 14,950 14,310 30,959 454,492,360
티케이케미칼 (104480) 1,390 -51 -3.54 1,441 1,441 1,390 204,349 286,509,053
코렌텍 (104540) 6,230 0 0 6,190 6,250 6,020 13,839 84,512,540
노랑풍선 (104620) 4,605 -115 -2.44 4,720 4,770 4,590 23,000 106,207,625
원익머트리얼즈 (104830) 19,300 -620 -3.11 19,590 19,730 19,250 58,644 1,138,647,445
케이엔더블유 (105330) 3,655 -35 -.95 3,695 3,725 3,470 50,935 182,545,825
엣지파운드리 (105550) 4,100 -360 -8.07 4,250 4,350 3,980 1,412,226 5,832,078,148
디케이락 (105740) 7,350 -340 -4.42 7,600 7,600 7,350 72,122 535,965,795
포스뱅크 (105760) 6,070 -390 -6.04 6,380 6,380 6,000 259,164 1,582,677,885
케이이엠텍 (106080) 1,738 9 .52 1,772 1,992 1,707 596,863 1,087,539,914
하이텍팜 (106190) 14,110 -40 -.28 14,170 14,270 13,800 19,491 273,277,800
파인테크닉스 (106240) 1,128 24 2.17 1,084 1,168 1,073 299,050 335,080,457
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 14,840 -1060 -6.67 15,060 15,900 14,500 14,820 223,742,515
한중엔시에스 (107640) 20,350 -1550 -7.08 21,050 21,350 20,000 82,734 1,704,323,400
톱텍 (108230) 4,225 -245 -5.48 4,430 4,430 4,170 135,783 578,572,860
대양전기공업 (108380) 15,820 -60 -.38 15,700 16,180 15,400 31,796 500,094,075
로보티즈 (108490) 31,600 600 1.94 30,200 32,400 29,700 306,021 9,619,036,525
셀바스AI (108860) 11,610 -420 -3.49 11,800 11,900 11,540 185,568 2,160,464,900
옵티시스 (109080) 7,900 -340 -4.13 8,110 8,190 7,850 31,457 250,529,010
에스와이 (109610) 3,940 -530 -11.86 4,675 4,725 3,940 8,100,878 35,720,003,953
씨싸이트 (109670) 6,360 -230 -3.49 6,590 6,590 6,200 30,187 189,985,600
디에스케이 (109740) 4,075 -25 -.61 4,125 4,125 3,955 5,854 23,653,560
진매트릭스 (109820) 2,305 -55 -2.33 2,360 2,360 2,200 56,143 127,861,956
동일금속 (109860) 7,910 -170 -2.1 8,090 8,090 7,900 2,471 19,581,370
AP헬스케어 (109960) 461 -23 -4.75 483 483 452 399,949 184,726,235
전진바이오팜 (110020) 2,365 -90 -3.67 2,455 2,455 2,330 29,197 69,075,550
크리스에프앤씨 (110790) 4,600 -20 -.43 4,505 4,620 4,445 16,318 73,348,959
디아이티 (110990) 14,650 -1040 -6.63 15,310 15,380 14,650 59,571 885,928,900
남화산업 (111710) 4,850 -160 -3.19 4,910 5,110 4,850 1,686 8,312,965
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 28,900 -1300 -4.3 29,800 29,900 28,650 164,117 4,767,211,875
와이씨켐 (112290) 19,430 -330 -1.67 19,060 19,960 19,060 110,277 2,152,330,025
디젠스 (113810) 1,690 105 6.62 1,522 1,796 1,445 8,254,006 13,803,785,228
강원에너지 (114190) 6,550 -400 -5.76 6,820 6,840 6,500 79,144 525,485,270
그린생명과학 (114450) 1,596 -12 -.75 1,600 1,608 1,557 31,808 50,300,855
폴라리스우노 (114630) 488 -16 -3.17 494 499 479 420,628 203,288,718
한솔아이원스 (114810) 7,380 -390 -5.02 7,700 7,700 7,180 80,748 600,556,430
아이패밀리에스씨 (114840) 18,690 -570 -2.96 19,130 19,280 18,020 280,353 5,250,553,445
휴맥스 (115160) 1,003 -10 -.99 1,002 1,010 991 31,873 31,803,563
큐리언트 (115180) 8,340 -350 -4.03 8,660 8,660 8,090 240,572 1,985,430,620
인포바인 (115310) 29,450 -1600 -5.15 30,450 31,650 28,750 20,950 616,424,450
우리넷 (115440) 6,360 -100 -1.55 6,290 6,480 6,280 72,516 460,871,095
HLB테라퓨틱스 (115450) 8,660 -590 -6.38 8,870 9,130 8,540 821,022 7,226,479,855
씨유메디칼 (115480) 582 -15 -2.51 595 595 564 61,401 35,360,573
케이씨에스 (115500) 10,470 -580 -5.25 10,740 10,890 10,420 175,769 1,864,380,555
씨엔플러스 (115530) 310 -14 -4.32 324 325 304 68,959 22,143,884
스타플렉스 (115570) 2,370 -10 -.42 2,290 2,420 2,290 25,628 60,669,170
이미지스 (115610) 1,605 -129 -7.44 1,734 1,799 1,565 144,469 239,802,504
알파홀딩스 (117670) 1,078 -12 -1.1 1,085 1,088 1,061 124,507 133,675,469
티로보틱스 (117730) 11,880 -690 -5.49 12,350 12,760 11,800 702,925 8,535,956,670
모트렉스 (118990) 8,630 -520 -5.68 9,000 9,000 8,570 134,949 1,177,665,525
포메탈 (119500) 2,795 -120 -4.12 2,915 2,915 2,795 291,738 825,550,589
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,760 -200 -3.36 5,940 5,990 5,740 305,403 1,805,350,280
지엔씨에너지 (119850) 14,230 -120 -.84 14,770 14,790 13,920 295,648 4,236,561,385
대정화금 (120240) 12,500 -100 -.79 12,600 12,600 12,250 12,656 156,286,435
골프존뉴딘홀딩스 (121440) 4,205 -165 -3.78 4,200 4,260 4,175 208,891 881,267,961
나노신소재 (121600) 57,400 -4100 -6.67 59,600 60,400 56,500 113,914 6,608,484,450
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,321 -9 -.68 1,306 1,359 1,256 366,952 479,112,836
에스디시스템 (121890) 1,586 -8 -.5 1,591 1,608 1,580 24,234 38,553,846
제노레이 (122310) 5,390 -120 -2.18 5,540 5,540 5,350 21,246 114,700,905
삼기 (122350) 1,115 -36 -3.13 1,151 1,151 1,108 47,446 53,059,870
KX (122450) 3,675 -55 -1.47 3,730 3,830 3,660 139,233 518,283,983
예스티 (122640) 13,140 -630 -4.58 13,760 13,760 12,970 102,423 1,341,746,940
서진오토모티브 (122690) 1,816 -1 -.06 1,750 1,816 1,736 10,345 18,257,776
와이지엔터테인먼트 (122870) 62,900 -600 -.94 61,100 64,200 61,000 173,604 10,898,072,150
와이솔 (122990) 5,850 -140 -2.34 5,900 5,930 5,750 93,386 544,183,755
아이윈플러스 (123010) 1,185 -46 -3.74 1,231 1,231 1,168 480,823 572,529,333
엠에스오토텍 (123040) 2,700 25 .93 2,600 2,700 2,585 352,903 931,629,846
제닉 (123330) 21,700 -750 -3.34 22,000 22,150 21,500 33,547 731,254,050
코리아에프티 (123410) 4,755 -80 -1.65 4,735 4,840 4,680 191,330 913,092,064
위메이드플레이 (123420) 6,250 -340 -5.16 6,510 6,560 6,220 48,558 306,186,120
이엠넷 (123570) 2,305 40 1.77 2,275 2,490 2,195 448,170 1,054,643,577
알톤 (123750) 1,498 43 2.96 1,441 1,498 1,436 11,929 17,457,536
뉴온 (123840) 1,040 3 .29 1,037 1,092 1,011 19,690 20,570,301
아나패스 (123860) 19,070 -230 -1.19 19,090 19,670 18,810 27,206 516,216,130
아이티센 (124500) 5,980 -260 -4.17 6,220 6,350 5,870 313,080 1,893,329,825
태웅로직스 (124560) 2,770 -90 -3.15 2,870 2,870 2,755 186,065 519,682,203
아모그린텍 (125210) 5,220 -420 -7.45 5,440 5,490 5,190 76,004 401,795,180
비나텍 (126340) 22,600 -800 -3.42 23,100 23,200 22,400 18,427 417,438,050
BGF에코머티리얼즈 (126600) 2,590 -90 -3.36 2,640 2,640 2,505 56,710 145,597,245
화신정공 (126640) 1,270 -78 -5.79 1,335 1,335 1,253 363,400 462,122,898
하이비젼시스템 (126700) 15,570 -760 -4.65 15,910 16,170 15,570 107,344 1,695,754,845
코칩 (126730) 10,590 -250 -2.31 10,400 11,300 10,350 40,685 430,979,035
제이엔케이글로벌 (126880) 3,905 -195 -4.76 4,020 4,095 3,860 53,560 210,536,236
디엔에이링크 (127120) 6,980 60 .87 6,960 7,090 6,550 133,591 920,433,685
아시아경제 (127710) 1,223 -3 -.24 1,226 1,228 1,163 20,383 24,590,395
화인써키트 (127980) 5,630 -160 -2.76 5,820 5,820 5,630 5,675 32,382,000
에코캡 (128540) 1,645 10 .61 1,618 1,654 1,500 139,995 224,530,084
피제이메탈 (128660) 2,955 -75 -2.48 3,000 3,030 2,950 114,850 343,044,625
앱코 (129890) 897 -11 -1.21 908 908 889 82,307 73,828,214
대성하이텍 (129920) 3,860 -330 -7.88 4,150 4,200 3,815 127,293 507,018,777
GH신소재 (130500) 2,435 -110 -4.32 2,520 2,540 2,415 164,434 406,653,013
나이스디앤비 (130580) 4,620 -45 -.96 4,665 4,665 4,595 4,645 21,460,160
티피씨글로벌 (130740) 1,667 -7 -.42 1,674 1,674 1,619 24,850 40,865,660
옵투스제약 (131030) 5,940 -80 -1.33 6,000 6,150 5,820 47,732 283,376,270
시큐브 (131090) 799 -15 -1.84 810 814 782 85,952 68,615,779
티엔엔터테인먼트 (131100) 1,612 -16 -.98 1,628 1,628 1,601 22,155 35,878,275
딜리 (131180) 840 -8 -.94 848 848 831 16,764 14,066,017
대한과학 (131220) 4,240 -110 -2.53 4,325 4,330 4,220 6,430 27,479,395
티에스이 (131290) 47,900 1350 2.9 46,300 48,150 45,000 68,403 3,203,451,175
알서포트 (131370) 2,870 -115 -3.85 2,905 3,000 2,860 293,300 860,649,433
이브이첨단소재 (131400) 1,597 -71 -4.26 1,658 1,658 1,595 350,772 563,357,188
파인텍 (131760) 861 -41 -4.55 902 902 812 577,735 496,630,694
두산테스나 (131970) 25,000 -1200 -4.58 25,400 25,700 24,800 148,751 3,741,286,125
메가엠디 (133750) 2,035 -45 -2.16 2,070 2,075 1,985 140,158 281,448,846
이퓨쳐 (134060) 4,065 150 3.83 3,915 4,110 3,915 5,471 21,613,005
탑코미디어 (134580) 1,931 -74 -3.69 2,055 2,055 1,931 40,255 78,813,733
아셈스 (136410) 7,980 -320 -3.86 8,260 8,260 7,680 52,219 413,095,340
하림 (136480) 2,965 -35 -1.17 2,970 2,990 2,925 391,138 1,154,103,890
윈스 (136540) 10,540 -350 -3.21 10,790 10,800 10,520 24,554 260,742,485
나래나노텍 (137080) 3,020 -95 -3.05 3,115 3,115 2,960 20,962 63,132,464
피엔티 (137400) 38,850 -2250 -5.47 39,950 40,500 38,050 212,783 8,308,702,650
넥스트아이 (137940) 399 -18 -4.32 387 414 387 198,749 79,459,193
제이씨케미칼 (137950) 3,760 -75 -1.96 3,835 3,840 3,745 28,249 106,442,455
신진에스엠 (138070) 2,240 -35 -1.54 2,260 2,280 2,225 49,096 110,268,960
오이솔루션 (138080) 9,210 -80 -.86 9,100 9,380 9,040 11,466 104,886,725
협진 (138360) 568 -12 -2.07 574 600 555 162,873 92,393,507
나이벡 (138610) 13,340 -550 -3.96 13,880 13,880 13,200 34,200 458,244,140
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,375 -110 -4.43 2,375 2,480 2,355 30,159 72,020,760
서플러스글로벌 (140070) 2,435 -85 -3.37 2,515 2,520 2,400 61,602 150,125,818
메지온 (140410) 33,600 2950 9.62 30,200 34,150 30,200 335,293 11,110,646,300
카티스 (140430) 1,773 -82 -4.42 1,855 1,930 1,760 55,355 99,072,631
대창스틸 (140520) 2,030 -10 -.49 2,040 2,050 2,020 9,797 19,983,664
알에스오토메이션 (140670) 13,820 -160 -1.14 13,550 14,220 13,430 101,132 1,403,317,425
파크시스템스 (140860) 209,500 1500 .72 207,500 214,500 200,000 50,757 10,544,529,000
비아트론 (141000) 6,810 -210 -2.99 6,990 6,990 6,730 9,976 67,938,720
리가켐바이오 (141080) 94,900 800 .85 91,700 97,600 91,500 318,951 30,189,396,450
유니트론텍 (142210) 5,350 -60 -1.11 5,260 5,440 5,250 79,482 425,329,265
녹십자엠에스 (142280) 3,615 -85 -2.3 3,680 3,690 3,560 62,411 225,904,801
모아라이프플러스 (142760) 1,283 1 .08 1,282 1,327 1,266 81,732 104,680,919
아이디스 (143160) 15,750 -490 -3.02 16,250 16,250 15,680 10,923 172,707,280
사람인 (143240) 14,860 -330 -2.17 14,880 15,130 14,790 11,638 172,752,280
영우디에스피 (143540) 604 0 0 608 608 595 25,252 15,179,163
지씨셀 (144510) 20,300 -650 -3.1 20,400 20,950 20,100 60,098 1,225,142,425
뉴파워프라즈마 (144960) 4,500 -195 -4.15 4,655 4,655 4,490 177,246 802,285,450
휴젤 (145020) 335,000 0 0 327,000 339,500 325,000 43,548 14,537,062,250
노브랜드 (145170) 5,570 -270 -4.62 5,800 5,810 5,520 115,249 646,124,800
율촌 (146060) 1,231 -50 -3.9 1,265 1,269 1,230 31,583 39,377,308
비씨엔씨 (146320) 8,900 -530 -5.62 9,200 9,400 8,880 19,169 173,313,280
피엠티 (147760) 2,665 0 0 2,910 2,910 2,665 14,899 40,755,402
제룡산업 (147830) 5,140 -140 -2.65 5,120 5,310 5,120 98,162 509,148,010
세경하이테크 (148150) 6,770 -350 -4.92 7,050 7,070 6,690 209,667 1,432,776,390
알엔투테크놀로지 (148250) 6,560 -1730 -20.87 8,180 8,180 5,900 1,051,537 6,957,622,775
비큐AI (148780) 937 -8 -.85 945 945 915 32,693 30,482,891
에이치와이티씨 (148930) 3,650 -185 -4.82 3,820 3,825 3,615 56,178 203,885,140
아바텍 (149950) 8,470 -30 -.35 8,500 8,500 8,170 8,837 73,175,250
하이로닉 (149980) 5,380 20 .37 5,360 5,510 5,000 75,968 401,977,510
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,600 -115 -2.44 4,655 4,710 4,485 29,908 135,591,107
KG에코솔루션 (151860) 4,800 -160 -3.23 4,915 4,915 4,680 125,983 601,809,256
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,730 -80 -1.17 6,810 7,060 6,730 1,818 12,493,850
우리이앤엘 (153490) 676 -5 -.73 675 679 668 46,516 31,187,632
옵티팜 (153710) 5,370 -10 -.19 5,380 5,380 5,170 12,696 66,607,040
아시아종묘 (154030) 2,200 -360 -14.06 2,535 2,710 2,200 1,967,212 4,740,086,593
다산솔루에타 (154040) 956 -20 -2.05 976 976 951 24,783 24,004,770
와이엠씨 (155650) 3,115 -110 -3.41 3,200 3,220 3,065 18,274 56,944,335
엘앤케이바이오 (156100) 6,190 -120 -1.9 6,230 6,290 6,080 25,460 157,424,330
아톤 (158430) 5,210 -240 -4.4 5,360 5,400 5,210 386,335 2,036,056,495
아스플로 (159010) 5,000 25 .5 4,935 5,000 4,780 39,089 191,189,565
제로투세븐 (159580) 4,600 -460 -9.09 4,985 5,040 4,600 209,483 991,722,666
스킨앤스킨 (159910) 1,031 104 11.22 927 1,127 919 3,528,386 3,728,455,854
하이젠알앤엠 (160190) 29,400 400 1.38 28,500 31,300 27,850 465,765 13,936,697,725
NEW (160550) 1,960 -30 -1.51 1,990 1,990 1,949 55,344 108,645,661
싸이맥스 (160980) 10,220 -570 -5.28 10,600 10,600 10,180 46,343 479,440,540
필옵틱스 (161580) 33,300 -1250 -3.62 33,500 34,400 32,850 630,756 21,169,889,275
신스틸 (162300) 2,300 -10 -.43 2,265 2,340 2,250 96,700 221,489,342
에어레인 (163280) 16,130 -560 -3.36 16,320 17,330 15,770 2,308,248 38,280,399,900
핑거 (163730) 8,190 -380 -4.43 8,490 8,560 8,060 113,278 937,107,745
하나머티리얼즈 (166090) 30,800 -1500 -4.64 31,350 32,750 30,600 121,977 3,810,360,750
코아스템켐온 (166480) 3,165 -295 -8.53 3,405 3,445 3,135 219,377 713,101,380
내츄럴엔도텍 (168330) 1,399 -4 -.29 1,417 1,417 1,390 26,140 36,552,854
펨트론 (168360) 10,090 -300 -2.89 10,050 10,420 9,910 271,506 2,756,402,050
엠브레인 (169330) 2,235 -15 -.67 2,250 2,250 2,170 3,541 7,817,835
현대공업 (170030) 6,160 -340 -5.23 6,290 6,360 6,050 765,365 4,747,625,950
파이오링크 (170790) 7,420 -170 -2.24 7,590 7,590 7,380 10,786 80,218,200
엘티씨 (170920) 9,090 -40 -.44 9,090 9,290 8,850 63,909 577,585,620
램테크놀러지 (171010) 3,845 -125 -3.15 3,840 3,960 3,710 98,853 380,722,553
선익시스템 (171090) 39,250 -2000 -4.85 40,000 40,700 38,900 64,550 2,538,822,300
라이온켐텍 (171120) 2,245 -115 -4.87 2,370 2,375 2,245 57,027 130,117,760
에이엘티 (172670) 9,080 -760 -7.72 9,510 9,620 9,050 140,346 1,305,755,020
오파스넷 (173130) 7,770 -220 -2.75 7,720 7,900 7,600 216,387 1,671,729,060
에프엔씨엔터 (173940) 2,855 -65 -2.23 2,920 2,920 2,825 3,211 9,137,532
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 7,950 -380 -4.56 8,110 8,160 7,760 312,616 2,474,799,815
휴먼테크놀로지 (175140) 5,180 -250 -4.6 5,070 5,330 5,070 57,738 298,429,020
아이큐어 (175250) 1,558 -65 -4 1,623 1,623 1,549 84,339 132,191,676
듀켐바이오 (176750) 12,950 -660 -4.85 13,480 13,480 12,680 72,234 938,105,775
베셀 (177350) 907 -93 -9.3 1,000 1,018 905 183,403 178,750,228
파버나인 (177830) 2,835 -80 -2.74 2,915 2,915 2,830 13,015 37,087,655
쓰리에이로직스 (177900) 8,680 80 .93 8,340 9,410 8,140 2,085,218 18,549,493,365
서진시스템 (178320) 20,550 -1550 -7.01 21,500 21,700 20,450 362,235 7,541,181,075
일월지엠엘 (178780) 3,175 -85 -2.61 3,260 3,260 3,100 38,222 120,915,033
엠아이텍 (179290) 7,280 -10 -.14 7,260 7,310 7,020 195,775 1,394,749,485
애드바이오텍 (179530) 1,461 -4 -.27 1,465 1,487 1,439 77,624 113,895,335
유티아이 (179900) 21,450 -450 -2.05 21,850 21,850 20,950 69,829 1,484,232,500
DXVX (180400) 1,777 -135 -7.06 1,850 1,879 1,774 312,856 563,542,001
큐브엔터 (182360) 17,050 -1080 -5.96 17,940 18,340 16,910 376,156 6,631,436,605
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 56,000 -1100 -1.93 55,900 56,500 51,800 148,043 8,198,385,800
엔지켐생명과학 (183490) 1,081 -77 -6.65 1,124 1,129 1,072 417,577 458,251,348
SGA솔루션즈 (184230) 436 -10 -2.24 446 446 435 24,098 10,621,511
아이진 (185490) 2,675 -45 -1.65 2,720 2,800 2,640 57,629 156,305,116
그린플러스 (186230) 6,820 0 0 6,820 6,980 6,680 38,710 261,994,520
디티앤씨 (187220) 2,700 -115 -4.09 2,815 2,840 2,700 32,150 88,997,225
신화콘텍 (187270) 3,345 65 1.98 3,280 3,345 3,160 39,965 131,078,704
HLB제넥스 (187420) 3,425 -125 -3.52 3,550 3,550 3,405 39,546 136,538,358
현대ADM (187660) 1,730 47 2.79 1,642 1,799 1,642 846,693 1,460,619,048
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,630 -340 -3.1 10,930 10,960 10,610 2,733 29,222,900
세니젠 (188260) 2,385 -105 -4.22 2,490 2,515 2,365 19,227 46,741,585
인텔리안테크 (189300) 34,850 -1350 -3.73 35,350 36,050 34,450 82,558 2,878,058,950
씨이랩 (189330) 5,880 -180 -2.97 6,060 6,060 5,780 24,611 144,835,590
포시에스 (189690) 2,035 -65 -3.1 2,095 2,095 2,025 74,483 152,013,080
서전기전 (189860) 3,750 -85 -2.22 3,835 3,835 3,630 33,771 125,489,810
흥국에프엔비 (189980) 1,697 -29 -1.68 1,702 1,735 1,670 42,190 71,277,023
나무가 (190510) 11,600 -570 -4.68 12,100 12,100 11,150 26,594 311,353,520
코리아에셋투자증권 (190650) 5,880 -140 -2.33 6,010 6,010 5,870 5,154 30,487,720
육일씨엔에쓰 (191410) 1,822 192 11.78 1,611 2,025 1,611 3,042,949 5,680,104,548
테고사이언스 (191420) 15,760 -440 -2.72 16,200 16,200 15,240 16,305 252,489,560
케이사인 (192250) 7,470 -310 -3.98 7,780 7,840 7,400 10,130 75,959,180
윈하이텍 (192390) 3,300 -120 -3.51 3,420 3,420 3,255 106,845 353,643,495
오늘이엔엠 (192410) 692 -8 -1.14 680 712 650 156,827 109,015,677
슈피겐코리아 (192440) 24,250 -1050 -4.15 24,900 25,400 24,000 6,376 155,159,775
링크드 (193250) 419 -8 -1.87 427 427 393 110,417 44,781,524
데브시스터즈 (194480) 41,950 -650 -1.53 42,500 42,800 40,250 72,116 3,006,196,075
노바렉스 (194700) 8,850 40 .45 8,800 8,950 8,670 63,117 557,444,670
마니커에프앤지 (195500) 3,305 -25 -.75 3,335 3,370 3,255 80,948 268,149,296
HK이노엔 (195940) 34,800 -1100 -3.06 35,250 35,450 34,600 120,508 4,209,964,875
에이비프로바이오 (195990) 311 9 2.98 302 315 291 860,107 258,951,850
알테오젠 (196170) 356,000 3500 .99 350,000 373,000 349,000 786,038 283,069,653,250
애니젠 (196300) 8,210 -890 -9.78 8,900 9,030 8,100 115,711 984,370,170
코아시아씨엠 (196450) 587 3 .51 576 600 576 72,813 42,603,628
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,149 -6 -.52 1,120 1,154 1,111 68,451 77,244,491
디지캡 (197140) 2,305 -45 -1.91 2,320 2,345 2,280 6,060 14,009,720
엔피디 (198080) 2,180 -70 -3.11 2,240 2,240 2,150 125,974 275,188,824
강동씨앤엘 (198440) 1,143 -37 -3.14 1,187 1,187 1,140 29,235 33,610,556
한주라이트메탈 (198940) 709 -1 -.14 710 710 702 92,617 65,340,155
케이엔알시스템 (199430) 7,340 -60 -.81 7,330 7,530 7,070 40,591 295,839,595
뱅크웨어글로벌 (199480) 4,395 15 .34 4,275 4,460 4,275 185,603 808,151,418
레이저옵텍 (199550) 10,380 -220 -2.08 10,780 11,190 9,980 3,254,796 34,510,543,455
바이오인프라 (199730) 6,400 -230 -3.47 6,440 6,600 6,200 143,320 909,735,260
툴젠 (199800) 31,500 -800 -2.48 31,700 32,250 30,850 8,377 263,110,200
제일일렉트릭 (199820) 8,300 -360 -4.16 8,350 8,640 8,300 138,522 1,162,847,145
콜마비앤에이치 (200130) 12,140 -730 -5.67 12,600 14,450 12,000 1,611,838 21,762,315,470
텔콘RF제약 (200230) 3,070 -100 -3.15 3,050 3,085 3,030 22,845 69,820,549
아티스트스튜디오 (200350) 13,480 -240 -1.75 13,700 13,700 13,060 133,870 1,788,977,510
에이팩트 (200470) 2,330 -170 -6.8 2,450 2,455 2,320 160,422 378,069,650
휴메딕스 (200670) 38,900 0 0 37,950 40,100 37,700 99,114 3,896,997,725
에이디테크놀로지 (200710) 15,170 -610 -3.87 15,850 15,850 15,150 55,559 854,763,620
비씨월드제약 (200780) 4,390 25 .57 4,365 4,455 4,320 1,424 6,238,785
미투온 (201490) 1,697 -32 -1.85 1,729 1,729 1,676 66,841 113,455,551
에이비온 (203400) 6,110 -140 -2.24 6,200 6,220 5,950 51,445 309,293,650
유니온커뮤니티 (203450) 2,860 -45 -1.55 2,840 2,875 2,785 25,676 72,540,250
드림시큐리티 (203650) 3,125 -110 -3.4 3,220 3,255 3,125 271,353 870,464,743
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,735 -10 -.36 2,745 2,745 2,670 35,193 94,624,375
제이앤티씨 (204270) 14,770 -1990 -11.87 16,120 16,350 14,680 740,628 11,384,329,200
티쓰리 (204610) 1,715 32 1.9 1,663 1,717 1,633 293,087 492,963,501
글로벌텍스프리 (204620) 4,735 -75 -1.56 4,765 4,815 4,660 1,113,898 5,261,214,975
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,030 5 .49 1,025 1,080 1,008 507,006 528,245,194
엑셈 (205100) 1,805 -43 -2.33 1,813 1,853 1,799 252,743 458,845,516
휴마시스 (205470) 1,400 -67 -4.57 1,403 1,450 1,400 1,290,704 1,824,871,474
넥써쓰 (205500) 2,600 -80 -2.99 2,625 2,665 2,480 293,026 742,487,388
베노티앤알 (206400) 1,857 11 .6 1,840 1,895 1,791 166,495 307,970,282
덱스터 (206560) 5,810 -150 -2.52 5,950 6,000 5,810 87,168 512,588,355
바디텍메드 (206640) 15,490 -470 -2.94 15,830 15,870 15,380 145,230 2,256,437,240
유바이오로직스 (206650) 11,180 -220 -1.93 11,250 11,450 11,170 111,766 1,261,188,870
미스터블루 (207760) 931 -39 -4.02 957 985 930 304,961 287,404,105
정다운 (208140) 2,520 -10 -.4 2,515 2,525 2,480 70,602 176,873,364
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,665 -45 -1.66 2,710 2,710 2,665 5,190 13,931,620
셀바스헬스케어 (208370) 4,030 -195 -4.62 4,120 4,215 4,030 191,858 781,454,086
썸에이지 (208640) 271 -1 -.37 272 274 266 285,428 76,334,901
바이오로그디바이스 (208710) 585 5 .86 562 615 559 422,962 244,517,722
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 7,530 -440 -5.52 7,820 7,850 7,470 97,677 740,452,445
캔버스엔 (210120) 2,610 -125 -4.57 2,610 2,795 2,580 206,681 544,356,028
인카금융서비스 (211050) 6,880 -190 -2.69 7,010 7,040 6,850 149,669 1,038,378,125
AP위성 (211270) 11,240 -420 -3.6 11,310 11,660 11,160 41,018 461,367,305
네오오토 (212560) 8,450 -40 -.47 8,330 8,540 8,210 15,115 125,509,700
아이에스티이 (212710) 10,280 -1550 -13.1 11,480 11,560 10,280 491,402 5,368,224,905
덕산네오룩스 (213420) 27,000 -650 -2.35 26,850 27,450 26,450 151,821 4,088,748,900
클래시스 (214150) 56,400 -1900 -3.26 57,400 57,500 55,300 144,317 8,123,717,250
헥토이노베이션 (214180) 11,690 -300 -2.5 11,840 11,990 11,680 33,384 392,530,035
라파스 (214260) 15,400 -370 -2.35 15,860 16,100 14,980 39,916 609,387,630
FSN (214270) 1,272 24 1.92 1,248 1,298 1,222 96,491 121,799,006
케어젠 (214370) 25,050 350 1.42 23,700 26,000 23,650 66,320 1,651,888,725
아이쓰리시스템 (214430) 52,900 -700 -1.31 53,300 53,800 51,600 38,443 2,024,840,850
파마리서치 (214450) 332,000 -5500 -1.63 334,500 340,000 325,000 78,685 26,234,083,072
미코바이오메드 (214610) 520 0 0 520 527 498 427,346 218,933,893
디알텍 (214680) 1,858 -139 -6.96 1,979 1,980 1,844 1,522,346 2,881,092,342
골프존 (215000) 63,500 -1700 -2.61 65,000 65,000 62,500 23,452 1,488,390,950
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,455 -75 -2.12 3,460 3,570 3,410 82,876 288,385,171
메가스터디교육 (215200) 40,450 -100 -.25 40,550 40,550 39,200 45,655 1,826,311,850
우리산업 (215360) 9,030 -260 -2.8 9,110 9,200 8,900 26,817 240,807,540
우정바이오 (215380) 1,477 -5 -.34 1,449 1,482 1,412 35,278 50,691,662
토박스코리아 (215480) 2,240 -90 -3.86 2,305 2,305 2,210 25,924 58,056,515
신라젠 (215600) 2,200 -100 -4.35 2,270 2,295 2,190 431,387 952,902,317
이노인스트루먼트 (215790) 422 -8 -1.86 413 441 413 43,293 18,528,124
인크로스 (216050) 6,900 -100 -1.43 7,050 7,050 6,730 43,256 294,183,480
제테마 (216080) 7,100 110 1.57 6,990 7,300 6,910 104,572 742,466,840
제너셈 (217190) 7,340 -310 -4.05 7,400 7,550 7,280 57,955 427,468,055
넵튠 (217270) 6,980 -250 -3.46 7,100 7,150 6,820 83,814 584,022,940
싸이토젠 (217330) 3,510 -315 -8.24 3,845 3,875 3,320 144,696 512,974,950
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,607 -53 -3.19 1,660 1,668 1,600 42,622 68,636,206
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,340 45 1.96 2,250 2,370 2,250 399,975 925,294,564
원익피앤이 (217820) 2,040 -70 -3.32 2,080 2,100 2,030 61,805 127,039,390
미래생명자원 (218150) 3,655 -135 -3.56 3,750 3,790 3,645 185,427 684,138,245
RFHIC (218410) 14,020 -590 -4.04 14,200 14,580 13,970 96,255 1,361,538,740
타이거일렉 (219130) 11,550 -440 -3.67 11,990 11,990 11,400 16,516 190,649,280
링크제니시스 (219420) 4,995 -65 -1.28 5,000 5,070 4,865 78,861 389,788,365
디와이디 (219550) 682 -33 -4.62 785 785 676 1,508,863 1,076,316,167
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 21,250 -1250 -5.56 22,000 22,500 19,810 236,931 5,084,464,725
핸디소프트 (220180) 1,990 -85 -4.1 2,040 2,050 1,990 22,111 44,396,767
켐트로스 (220260) 3,920 -185 -4.51 3,995 4,105 3,895 143,738 566,453,736
유투바이오 (221800) 3,260 -190 -5.51 3,395 3,445 3,150 251,426 830,862,763
하이즈항공 (221840) 1,395 2 .14 1,427 1,427 1,370 6,589 9,160,698
케이디켐 (221980) 10,620 -220 -2.03 10,780 10,900 10,620 2,147 22,964,490
코스맥스엔비티 (222040) 3,495 -55 -1.55 3,560 3,595 3,400 35,544 123,389,717
씨아이에스 (222080) 7,230 -370 -4.87 7,440 7,500 7,200 438,272 3,188,153,275
팬젠 (222110) 4,630 -150 -3.14 4,780 4,780 4,630 7,923 36,962,050
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 873 28 3.31 846 946 846 700,433 632,090,961
심텍 (222800) 19,450 -600 -2.99 19,190 20,200 19,130 564,092 11,032,815,980
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,565 -50 -1.38 3,615 3,700 3,550 30,675 110,463,111
드림씨아이에스 (223250) 2,730 -20 -.73 2,700 2,770 2,690 64,435 175,570,480
딥마인드 (223310) 2,370 100 4.41 2,220 2,395 2,210 122,212 282,987,723
더코디 (224060) 2,995 -20 -.66 3,015 3,015 2,865 6,310 18,694,505
에이텍모빌리티 (224110) 17,050 -920 -5.12 17,070 18,060 16,980 123,992 2,160,141,230
LK삼양 (225190) 1,870 -26 -1.37 1,859 1,899 1,835 287,406 535,700,466
제놀루션 (225220) 2,240 -75 -3.24 2,260 2,500 2,220 327,560 783,491,017
케이엠제약 (225430) 582 35 6.4 547 591 546 346,855 198,436,675
보광산업 (225530) 4,080 -105 -2.51 4,200 4,200 4,080 14,887 61,176,785
넥슨게임즈 (225570) 12,410 -440 -3.42 12,830 12,830 12,280 277,664 3,442,014,220
패션플랫폼 (225590) 848 -36 -4.07 884 884 837 65,669 55,961,903
신테카바이오 (226330) 6,750 -460 -6.38 6,880 7,100 6,410 255,356 1,747,186,975
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) 6,570 -80 -1.2 6,500 6,700 6,460 51,957 341,126,360
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 8,200 -680 -7.66 8,630 8,630 8,110 295,009 2,470,374,775
올릭스 (226950) 38,300 -5550 -12.66 42,800 43,100 37,250 726,505 28,545,273,700
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 827 -42 -4.83 861 862 823 44,052 36,861,551
엔투텍 (227950) 359 0 0 358 359 348 126,664 44,539,592
동양파일 (228340) 1,754 -10 -.57 1,775 1,776 1,676 32,746 56,892,788
레이 (228670) 7,570 -430 -5.38 7,900 7,990 7,560 63,947 496,578,915
지노믹트리 (228760) 15,220 -750 -4.7 15,960 15,960 15,050 84,517 1,306,320,455
레이언스 (228850) 6,190 -140 -2.21 6,320 6,340 6,190 6,339 39,535,500
젠큐릭스 (229000) 1,595 2 .13 1,583 1,699 1,550 28,103 45,007,260
에치에프알 (230240) 19,200 -1100 -5.42 19,550 20,200 19,160 129,930 2,524,701,005
에코마케팅 (230360) 8,010 -150 -1.84 8,050 8,150 7,990 46,690 376,286,115
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 10,840 -510 -4.49 10,900 11,230 10,650 704,864 7,668,093,025
라온테크 (232680) 7,890 -550 -6.52 8,190 8,320 7,890 134,669 1,084,963,990
시큐센 (232830) 2,225 -85 -3.68 2,360 2,360 2,185 34,984 77,806,355
폴라리스세원 (234100) 1,031 -13 -1.25 1,011 1,031 993 241,010 241,172,044
에스트래픽 (234300) 3,565 -90 -2.46 3,605 3,800 3,550 103,158 370,035,050
헥토파이낸셜 (234340) 12,730 -80 -.62 12,950 12,990 12,420 17,564 220,806,970
녹십자웰빙 (234690) 8,170 -160 -1.92 8,280 8,280 8,050 42,473 346,053,100
자이글 (234920) 3,135 -80 -2.49 3,215 3,215 3,100 12,359 38,716,765
메드팩토 (235980) 3,060 -50 -1.61 3,040 3,095 2,930 180,972 542,238,348
슈프리마 (236200) 26,350 -500 -1.86 26,500 27,000 26,150 17,712 469,146,750
엔비티 (236810) 3,105 15 .49 3,020 3,155 3,020 118,040 364,127,661
에스티팜 (237690) 72,100 -2000 -2.7 72,000 74,000 70,200 98,271 7,070,635,850
피앤씨테크 (237750) 3,600 -35 -.96 3,630 3,635 3,550 10,021 36,126,385
플레이디 (237820) 5,160 -200 -3.73 5,300 6,290 5,070 2,654,813 15,538,268,870
클리오 (237880) 18,580 -320 -1.69 18,540 18,820 18,280 84,109 1,562,809,710
앤디포스 (238090) 2,295 55 2.46 2,240 2,635 2,240 884,955 2,174,958,509
얼라인드 (238120) 2,915 0 0 2,905 3,000 2,905 31,824 94,011,165
비피도 (238200) 2,990 -80 -2.61 3,110 3,110 2,970 14,444 43,267,215
힘스 (238490) 3,295 -130 -3.8 3,425 3,445 3,295 16,105 53,573,183
이스트에이드 (239340) 1,373 -17 -1.22 1,459 1,459 1,346 40,755 56,122,785
에이치엘사이언스 (239610) 11,570 -80 -.69 11,890 11,890 11,400 5,798 67,212,180
피엔에이치테크 (239890) 5,690 -410 -6.72 6,100 6,100 5,660 92,358 536,786,050
동방메디컬 (240550) 10,270 -380 -3.57 10,640 11,260 10,210 1,458,376 15,705,913,860
유진테크놀로지 (240600) 4,510 0 0 4,500 4,630 4,370 33,568 148,677,442
원익IPS (240810) 24,200 -450 -1.83 24,150 24,600 24,000 324,208 7,888,749,100
DSC인베스트먼트 (241520) 4,225 -100 -2.31 4,290 4,465 4,185 963,542 4,126,292,244
유니테크노 (241690) 2,845 -80 -2.74 2,910 2,945 2,830 86,220 247,697,880
코스메카코리아 (241710) 45,500 -1000 -2.15 44,850 46,400 44,600 52,920 2,401,464,725
메카로 (241770) 10,290 40 .39 10,250 10,360 9,880 12,599 126,729,255
티이엠씨씨엔에스 (241790) 5,030 -220 -4.19 5,240 5,240 4,990 49,178 248,441,085
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 7,810 -490 -5.9 8,240 8,240 7,810 73,890 587,819,095
나무기술 (242040) 1,305 -41 -3.05 1,319 1,329 1,305 115,893 152,107,302
휴온스 (243070) 24,550 -450 -1.8 24,900 24,950 24,250 24,404 596,566,175
신흥에스이씨 (243840) 4,355 -330 -7.04 4,610 4,630 4,355 116,593 517,400,687
올리패스 (244460) 3,105 -455 -12.78 3,210 3,530 2,900 270,392 839,586,901
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,553 -26 -1.65 1,578 1,581 1,539 49,292 76,510,161
TS인베스트먼트 (246690) 1,036 -29 -2.72 1,033 1,065 1,026 177,843 184,487,909
티앤알바이오팹 (246710) 3,925 -345 -8.08 4,185 4,480 3,800 189,384 783,746,495
아스타 (246720) 5,170 0 0 5,270 5,270 5,100 6,209 32,106,715
SCL사이언스 (246960) 7,800 -150 -1.89 7,930 7,930 7,790 5,032 39,352,050
에코프로비엠 (247540) 96,200 -7300 -7.05 100,100 100,900 95,600 730,715 70,973,701,500
나노씨엠에스 (247660) 4,805 -315 -6.15 5,170 5,170 4,765 49,916 244,377,562
보라티알 (250000) 9,660 -350 -3.5 9,920 9,920 9,610 22,899 222,430,555
모비스 (250060) 2,325 -80 -3.33 2,390 2,400 2,320 199,125 466,937,009
예선테크 (250930) 428 -10 -2.28 438 439 418 54,004 23,267,284
바이오에프디엔씨 (251120) 13,000 -250 -1.89 12,790 13,110 12,710 23,467 303,193,260
와이엠티 (251370) 8,750 -530 -5.71 9,100 9,300 8,500 82,479 730,849,980
브이원텍 (251630) 3,980 -130 -3.16 4,065 4,100 3,920 30,644 121,656,590
펌텍코리아 (251970) 48,000 -1200 -2.44 49,150 49,150 47,750 21,485 1,037,773,100
세화피앤씨 (252500) 783 -15 -1.88 797 797 768 132,647 103,440,238
샘씨엔에스 (252990) 4,360 -200 -4.39 4,405 4,540 4,360 149,092 659,969,739
스튜디오드래곤 (253450) 48,300 -1500 -3.01 49,500 49,500 48,250 87,357 4,253,027,450
네오셈 (253590) 9,110 -800 -8.07 9,520 9,740 9,090 515,813 4,797,201,490
수젠텍 (253840) 5,190 -170 -3.17 5,210 5,350 5,170 115,994 605,246,555
자비스 (254120) 1,541 -42 -2.65 1,575 1,890 1,507 1,395,506 2,423,093,090
미래반도체 (254490) 10,820 -420 -3.74 10,990 11,300 10,650 18,002 195,812,450
SG (255220) 2,225 -115 -4.91 2,345 2,370 2,195 1,132,484 2,555,551,338
야스 (255440) 6,760 -10 -.15 6,770 6,990 6,600 19,209 129,296,840
한독크린텍 (256150) 5,860 -180 -2.98 6,040 6,100 5,860 9,167 54,574,230
포인트엔지니어링 (256630) 1,178 1 .08 1,177 1,181 1,156 4,443 5,195,478
한국비엔씨 (256840) 3,870 -170 -4.21 3,960 4,000 3,835 233,669 913,835,505
케이피에스 (256940) 10,220 -630 -5.81 10,840 10,840 9,920 469,456 4,804,339,810
피엔티엠에스 (257370) 2,860 0 0 2,875 2,890 2,705 37,968 107,651,400
실리콘투 (257720) 24,450 -1550 -5.96 25,400 25,600 23,900 997,335 24,483,567,450
케일럼 (258610) 1,375 -83 -5.69 1,458 1,458 1,367 92,847 129,249,282
소프트캠프 (258790) 928 8 .87 920 930 902 83,450 76,282,391
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,630 -380 -4.74 8,020 8,100 7,630 76,204 591,525,120
알리코제약 (260660) 4,625 -495 -9.67 5,120 5,120 4,540 830,262 3,979,096,258
씨티케이 (260930) 4,065 -90 -2.17 4,150 4,210 4,050 30,152 124,223,899
에스앤디 (260970) 67,100 -900 -1.32 67,700 68,300 65,200 20,858 1,394,252,400
덴티스 (261200) 6,220 -490 -7.3 6,520 6,600 6,180 227,933 1,447,560,570
차백신연구소 (261780) 2,740 -90 -3.18 2,830 2,830 2,730 38,266 105,936,605
에이프로 (262260) 4,805 -235 -4.66 4,975 4,985 4,805 51,054 247,851,696
아이퀘스트 (262840) 2,095 -125 -5.63 2,220 2,220 2,090 33,357 70,715,660
디케이앤디 (263020) 3,020 0 0 2,995 3,020 2,885 122,325 363,029,830
유틸렉스 (263050) 1,473 -33 -2.19 1,452 1,490 1,430 109,674 159,671,885
덕우전자 (263600) 4,315 -140 -3.14 4,365 4,470 4,280 30,724 133,379,328
디알젬 (263690) 5,170 -70 -1.34 5,220 5,240 5,130 6,087 31,339,330
케어랩스 (263700) 2,150 -60 -2.71 2,200 2,200 2,140 16,896 36,620,340
디앤씨미디어 (263720) 17,820 -880 -4.71 18,510 18,590 17,820 52,290 948,148,845
펄어비스 (263750) 30,000 -1100 -3.54 30,750 30,750 28,750 215,212 6,453,186,850
유에스티 (263770) 1,960 -60 -2.97 2,020 2,030 1,960 13,992 27,625,981
데이타솔루션 (263800) 4,155 -195 -4.48 4,235 4,280 4,150 85,196 357,252,743
상신전자 (263810) 2,830 -40 -1.39 2,870 2,885 2,700 23,094 64,834,100
지니언스 (263860) 11,280 360 3.3 10,740 11,350 10,290 75,982 841,955,915
휴엠앤씨 (263920) 969 -11 -1.12 980 988 955 14,670 14,196,766
유비쿼스 (264450) 7,280 100 1.39 7,000 7,280 6,900 35,204 247,373,650
씨앤지하이테크 (264660) 12,700 -450 -3.42 12,850 13,000 12,690 78,189 998,828,055
이랜시스 (264850) 4,435 -265 -5.64 4,545 4,645 4,425 254,743 1,153,749,531
AP시스템 (265520) 16,950 -440 -2.53 17,200 17,210 16,830 57,328 977,531,390
영화테크 (265560) 7,130 -270 -3.65 7,330 7,330 7,070 10,928 78,209,830
엔에프씨 (265740) 4,805 -60 -1.23 4,990 4,990 4,760 16,605 80,106,585
나인테크 (267320) 3,695 -20 -.54 3,610 3,995 3,550 5,743,948 21,836,302,360
배럴 (267790) 4,335 -215 -4.73 4,550 4,550 4,200 13,447 58,729,498
매일유업 (267980) 36,250 300 .83 35,850 36,250 35,150 8,730 310,962,300
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,022 -59 -5.46 1,080 1,080 1,019 648,864 669,705,821
에브리봇 (270660) 13,900 -670 -4.6 14,150 14,420 13,900 34,395 484,088,630
뉴트리 (270870) 5,390 -160 -2.88 5,550 5,550 5,370 5,936 32,164,065
팸텍 (271830) 1,495 -57 -3.67 1,552 1,552 1,480 26,868 40,650,235
케이엔제이 (272110) 15,720 -750 -4.55 16,300 16,300 15,660 48,458 768,205,155
이녹스첨단소재 (272290) 22,400 -600 -2.61 22,500 22,800 22,150 117,159 2,616,605,675
와이즈버즈 (273060) 947 188 24.77 757 986 740 25,111,306 23,384,475,918
와이엠텍 (273640) 10,050 -300 -2.9 10,370 10,370 10,050 12,002 122,103,360
켄코아에어로스페이스 (274090) 11,170 -540 -4.61 11,250 11,550 11,080 135,002 1,523,753,400
이노시뮬레이션 (274400) 4,505 -230 -4.86 4,735 4,735 4,275 20,168 91,534,142
에스에스알 (275630) 2,985 -60 -1.97 3,045 3,045 2,985 6,258 18,877,359
스코넥 (276040) 4,080 -70 -1.69 4,010 4,170 4,000 25,288 102,519,300
제주맥주 (276730) 1,795 28 1.58 1,768 1,831 1,760 51,662 92,574,918
린드먼아시아 (277070) 3,940 -60 -1.5 3,920 4,010 3,880 58,194 227,830,140
인산가 (277410) 1,214 -24 -1.94 1,196 1,242 1,196 46,896 56,935,563
레인보우로보틱스 (277810) 264,000 -3500 -1.31 264,500 273,500 262,000 174,878 46,683,228,500
티에스아이 (277880) 6,300 420 7.14 6,050 6,620 5,900 458,211 2,878,197,500
천보 (278280) 32,550 -1550 -4.55 33,950 34,100 32,300 29,342 959,952,475
HLB바이오스텝 (278650) 1,698 -83 -4.66 1,760 1,778 1,666 496,111 843,674,459
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 13,870 -1130 -7.53 14,490 14,930 13,550 506,324 7,077,358,005
금양그린파워 (282720) 7,990 -180 -2.2 8,210 8,210 7,990 22,412 179,712,625
코윈테크 (282880) 12,570 -680 -5.13 12,880 13,120 12,570 30,152 385,616,380
카이노스메드 (284620) 1,213 -21 -1.7 1,197 1,247 1,167 76,032 89,791,634
노바텍 (285490) 15,320 -1260 -7.6 16,200 17,350 15,300 202,644 3,328,256,090
진영 (285800) 1,906 -79 -3.98 1,961 1,992 1,873 58,577 111,109,235
나노브릭 (286750) 2,460 -65 -2.57 2,530 2,560 2,445 127,899 319,551,422
브릿지바이오테라퓨틱스 (288330) 7,800 -200 -2.5 7,960 8,200 7,670 846,406 6,665,023,395
에스퓨얼셀 (288620) 7,810 -140 -1.76 7,610 7,920 7,610 20,502 157,538,630
모아데이타 (288980) 1,010 27 2.75 1,026 1,028 954 428,750 429,271,435
아이스크림에듀 (289010) 1,957 -68 -3.36 1,987 2,020 1,950 15,240 30,062,342
SV인베스트먼트 (289080) 1,287 -22 -1.68 1,283 1,340 1,255 166,949 213,337,050
자이언트스텝 (289220) 5,100 -80 -1.54 5,200 5,340 5,030 51,585 265,665,940
웨이비스 (289930) 7,210 -380 -5.01 7,310 8,080 7,200 360,793 2,747,769,885
트윔 (290090) 7,280 -170 -2.28 7,530 7,530 7,010 4,520 32,551,105
DH오토리드 (290120) 2,140 -40 -1.83 2,165 2,180 2,115 11,571 24,802,770
휴네시온 (290270) 3,440 -35 -1.01 3,475 3,475 3,400 7,407 25,317,095
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,849 -60 -3.14 1,887 1,908 1,756 8,543 15,546,982
디케이티 (290550) 7,000 -180 -2.51 7,120 7,120 6,940 25,458 178,205,550
신시웨이 (290560) 6,150 -310 -4.8 6,430 6,430 6,130 5,968 37,217,960
엘앤씨바이오 (290650) 20,100 -1900 -8.64 21,800 21,800 19,720 204,248 4,131,726,885
네오펙트 (290660) 805 3 .37 797 817 796 7,555 6,063,073
대보마그네틱 (290670) 10,940 -510 -4.45 11,020 11,300 10,790 29,882 326,481,025
소룩스 (290690) 4,500 305 7.27 4,800 4,860 4,135 2,826,080 12,746,149,762
푸드나무 (290720) 2,320 -110 -4.53 2,335 2,525 2,265 27,733 64,467,399
액트로 (290740) 5,240 -350 -6.26 5,590 5,610 5,240 9,796 53,075,500
엔피 (291230) 1,574 -40 -2.48 1,614 1,614 1,569 120,375 190,196,026
압타머사이언스 (291650) 928 -17 -1.8 950 950 928 118,555 110,908,381
핀텔 (291810) 1,970 -90 -4.37 2,045 2,045 1,960 20,072 39,561,989
카카오게임즈 (293490) 14,370 -730 -4.83 14,970 14,970 14,220 439,908 6,336,724,305
나우IB (293580) 1,000 -32 -3.1 1,001 1,028 986 885,941 889,894,320
압타바이오 (293780) 7,370 -10 -.14 7,480 7,550 7,100 69,914 512,182,470
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,420 -155 -4.34 3,570 3,570 3,245 42,711 147,193,115
쿠콘 (294570) 16,940 -10 -.06 17,290 17,290 16,610 10,039 169,125,205
서남 (294630) 2,675 -80 -2.9 2,705 2,755 2,655 113,993 305,739,924
에이치브이엠 (295310) 19,460 -430 -2.16 19,310 19,690 18,650 216,606 4,124,856,450
이노룰스 (296640) 6,060 -170 -2.73 6,230 6,230 6,060 15,547 94,672,170
씨에스베어링 (297090) 4,570 -110 -2.35 4,650 4,670 4,525 45,407 206,957,650
알로이스 (297570) 666 31 4.88 635 825 635 1,777,436 1,384,948,225
HB솔루션 (297890) 2,395 -135 -5.34 2,465 2,490 2,380 383,184 921,770,528
에스씨엠생명과학 (298060) 1,168 -7 -.6 1,165 1,175 1,110 118,196 134,994,922
에이비엘바이오 (298380) 34,450 750 2.23 33,100 34,950 33,000 438,122 14,990,039,325
더네이쳐홀딩스 (298540) 9,010 -150 -1.64 8,900 9,140 8,870 39,722 355,300,000
슈어소프트테크 (298830) 4,500 -230 -4.86 4,595 4,660 4,495 357,811 1,628,245,055
하나기술 (299030) 19,900 -900 -4.33 20,400 20,500 19,900 29,837 598,822,820
더블유에스아이 (299170) 1,551 9 .58 1,515 1,567 1,470 205,487 312,771,722
셀리드 (299660) 3,525 -85 -2.35 3,610 3,650 3,360 181,514 636,499,910
위지윅스튜디오 (299900) 1,074 23 2.19 1,010 1,155 1,009 1,565,010 1,687,393,750
플리토 (300080) 18,190 -980 -5.11 19,170 19,170 17,990 43,065 789,256,725
라온피플 (300120) 3,865 -50 -1.28 3,910 4,080 3,825 146,449 576,423,627
바이브컴퍼니 (301300) 4,120 -165 -3.85 4,270 4,270 4,000 44,054 180,788,165
이노메트리 (302430) 9,690 -410 -4.06 9,860 10,660 9,410 552,660 5,541,916,830
리메드 (302550) 3,120 -5 -.16 3,125 3,130 3,000 57,454 176,211,310
지니틱스 (303030) 880 -16 -1.79 895 895 862 32,777 28,757,082
프로티아 (303360) 3,240 -75 -2.26 3,275 3,305 3,150 25,817 82,826,647
이노뎁 (303530) 6,320 -200 -3.07 6,510 6,530 6,320 18,713 119,720,915
동국생명과학 (303810) 9,170 -440 -4.58 9,570 9,700 9,130 201,036 1,879,513,625
솔트룩스 (304100) 20,400 -1700 -7.69 21,950 21,950 20,300 108,866 2,264,520,075
에스바이오메딕스 (304360) 23,450 -900 -3.7 24,350 24,350 22,700 133,327 3,086,827,150
피플바이오 (304840) 2,525 -85 -3.26 2,600 2,605 2,500 85,423 216,535,795
마이크로디지탈 (305090) 8,850 -610 -6.45 9,440 9,480 8,790 261,116 2,327,657,460
에스제이그룹 (306040) 3,970 -90 -2.22 4,060 4,060 3,955 21,746 86,708,685
네온테크 (306620) 2,255 -120 -5.05 2,305 2,350 2,200 382,452 860,670,132
아이엘사이언스 (307180) 2,730 -40 -1.44 2,800 2,800 2,685 89,333 242,902,935
원바이오젠 (307280) 1,030 -20 -1.9 1,050 1,056 1,029 54,980 57,165,549
국전약품 (307750) 3,050 -100 -3.17 3,070 3,190 3,015 64,417 196,276,797
비투엔 (307870) 857 -43 -4.78 899 899 820 221,459 188,705,483
컴퍼니케이 (307930) 4,700 -225 -4.57 4,870 4,870 4,700 86,885 413,791,755
바이젠셀 (308080) 2,785 60 2.2 2,710 2,895 2,635 40,147 109,585,410
형지글로벌 (308100) 6,140 1410 29.81 5,800 6,140 5,400 3,078,206 17,791,100,640
셀비온 (308430) 18,140 -1080 -5.62 18,550 18,940 17,800 207,629 3,813,986,285
오하임앤컴퍼니 (309930) 1,885 -39 -2.03 1,929 1,929 1,847 18,042 33,955,602
LB인베스트먼트 (309960) 3,430 -85 -2.42 3,450 3,510 3,410 69,460 238,739,193
애니플러스 (310200) 2,960 -80 -2.63 2,990 3,030 2,930 127,981 379,343,342
보로노이 (310210) 106,200 -2200 -2.03 105,700 110,000 102,900 154,207 16,377,532,150
디와이씨 (310870) 1,446 -10 -.69 1,456 1,498 1,446 60,867 88,494,987
지오엘리먼트 (311320) 6,810 -310 -4.35 7,100 7,270 6,810 37,887 262,447,670
네오크레마 (311390) 7,430 160 2.2 7,220 7,490 7,140 76,669 564,959,410
CJ 바이오사이언스 (311690) 10,010 -450 -4.3 10,390 10,390 9,940 17,468 176,018,320
에이에프더블류 (312610) 1,200 -15 -1.23 1,212 1,242 1,188 44,476 53,598,554
캐리 (313760) 5,360 -170 -3.07 5,410 5,680 5,300 167,015 903,457,560
지놈앤컴퍼니 (314130) 2,205 -65 -2.86 2,280 2,285 2,170 82,794 182,863,043
알피바이오 (314140) 5,370 -350 -6.12 5,800 5,800 5,260 56,834 307,675,900
바이오다인 (314930) 11,550 -460 -3.83 11,760 11,930 11,410 123,165 1,429,296,340
딥노이드 (315640) 5,920 -400 -6.33 6,170 6,220 5,920 97,745 589,512,830
라닉스 (317120) 2,785 -45 -1.59 2,815 2,825 2,700 17,680 48,538,809
TS트릴리온 (317240) 268 -1 -.37 264 295 263 2,867,020 797,118,688
덕산테코피아 (317330) 19,670 -1880 -8.72 20,750 21,450 19,610 187,597 3,751,330,410
캐리소프트 (317530) 6,150 -560 -8.35 6,830 6,830 6,150 63,814 406,323,360
퀀타매트릭스 (317690) 4,080 -290 -6.64 4,355 4,355 4,060 119,859 492,413,585
엑스페릭스 (317770) 3,515 -210 -5.64 3,630 3,755 3,475 340,229 1,210,423,609
에스피시스템스 (317830) 7,400 30 .41 7,290 7,570 7,120 77,971 577,401,510
대모 (317850) 7,730 -370 -4.57 7,840 8,080 7,730 56,382 440,867,270
엔바이오니아 (317870) 16,350 -500 -2.97 16,800 16,800 16,250 7,354 120,380,450
KBG (318000) 4,350 -255 -5.54 4,405 4,535 4,350 27,905 122,741,629
팜스빌 (318010) 3,390 10 .3 3,360 3,440 3,275 9,616 32,095,720
포인트모바일 (318020) 2,790 -90 -3.13 2,865 2,865 2,730 15,171 42,526,730
셀바이오휴먼텍 (318160) 4,155 -35 -.84 4,140 4,275 4,140 26,391 110,773,251
비비씨 (318410) 7,450 -360 -4.61 7,760 7,760 7,450 11,700 88,248,520
현대무벡스 (319400) 3,325 -65 -1.92 3,360 3,390 3,310 175,127 584,137,814
피에스케이 (319660) 20,150 -850 -4.05 20,350 20,700 19,610 351,868 7,082,656,530
한울반도체 (320000) 2,705 -45 -1.64 2,700 2,850 2,685 100,793 276,860,065
프로이천 (321260) 2,170 30 1.4 2,085 2,375 2,085 320,123 706,928,778
센서뷰 (321370) 1,223 -38 -3.01 1,258 1,258 1,208 225,313 275,550,521
티움바이오 (321550) 3,140 -85 -2.64 3,225 3,225 3,045 51,779 161,228,164
아티스트유나이티드 (321820) 10,390 -290 -2.72 10,600 10,670 10,190 110,563 1,141,731,630
티라유텍 (322180) 5,200 -200 -3.7 5,400 5,400 5,200 71,207 374,362,270
오로스테크놀로지 (322310) 21,000 -1350 -6.04 21,450 21,950 20,800 30,308 640,351,675
제이엘케이 (322510) 6,440 -540 -7.74 6,720 6,860 6,420 146,259 959,620,790
코퍼스코리아 (322780) 970 -32 -3.19 1,002 1,014 960 79,614 78,698,199
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 24,750 -3000 -10.81 26,800 26,900 24,650 495,619 12,764,365,900
다원넥스뷰 (323350) 6,150 -230 -3.61 6,180 6,330 6,000 56,312 343,736,455
박셀바이오 (323990) 8,120 -310 -3.68 8,200 8,450 7,950 71,043 577,573,500
RF머트리얼즈 (327260) 5,690 -320 -5.32 5,850 5,960 5,670 23,728 135,864,470
루닛 (328130) 49,300 -3400 -6.45 51,000 51,800 48,750 462,730 23,007,615,825
솔트웨어 (328380) 850 -20 -2.3 869 878 850 83,010 71,168,267
위더스제약 (330350) 5,910 -50 -.84 5,960 5,960 5,870 11,111 65,546,905
스톤브릿지벤처스 (330730) 3,690 -75 -1.99 3,750 3,750 3,660 55,097 203,200,220
네패스아크 (330860) 10,390 -730 -6.56 11,000 11,020 10,370 37,437 394,907,415
포커스에이치엔에스 (331380) 1,774 -19 -1.06 1,792 1,792 1,670 139,324 238,846,081
밸로프 (331520) 763 -57 -6.95 818 819 763 1,057,217 826,423,634
셀레믹스 (331920) 2,915 -25 -.85 2,940 2,940 2,850 18,846 54,302,830
누보 (332290) 1,119 -46 -3.95 1,107 1,279 1,100 5,510,446 6,560,998,512
아이디피 (332370) 4,580 -220 -4.58 4,745 4,785 4,530 28,424 132,438,909
와이팜 (332570) 3,230 -70 -2.12 3,250 3,285 3,160 483,445 1,558,161,594
모코엠시스 (333050) 1,238 -40 -3.13 1,277 1,277 1,212 62,322 76,595,081
일승 (333430) 3,905 -165 -4.05 3,920 4,095 3,905 332,554 1,320,915,117
엔시스 (333620) 7,390 -310 -4.03 7,620 7,620 7,280 36,922 271,957,270
프레스티지바이오로직스 (334970) 4,085 -25 -.61 4,110 4,110 3,940 140,829 563,168,400
프리시젼바이오 (335810) 2,600 -65 -2.44 2,630 2,665 2,590 3,403 8,894,080
윙스풋 (335870) 2,150 10 .47 2,240 2,250 2,095 45,391 97,859,880
비올 (335890) 6,910 -290 -4.03 7,100 7,190 6,850 599,139 4,164,873,550
웨이버스 (336060) 1,180 0 0 1,178 1,194 1,142 182,834 213,606,967
원텍 (336570) 6,250 40 .64 6,100 6,350 6,010 537,653 3,341,907,760
탑런토탈솔루션 (336680) 8,710 -250 -2.79 8,910 8,910 8,610 23,667 207,444,960
브랜드엑스코퍼레이션 (337930) 5,850 -220 -3.62 5,940 6,160 5,850 92,113 545,779,910
뷰노 (338220) 17,950 -1830 -9.25 19,050 19,050 17,890 146,865 2,682,702,475
와이바이오로직스 (338840) 5,760 -300 -4.95 6,430 6,430 5,700 93,849 551,185,810
아이비김영 (339950) 1,909 -57 -2.9 1,950 1,953 1,892 158,699 304,756,605
다보링크 (340360) 1,527 38 2.55 1,466 1,570 1,450 840,586 1,265,529,344
세림B&G (340440) 1,225 -29 -2.31 1,265 1,265 1,222 11,612 14,393,566
티앤엘 (340570) 75,200 -1600 -2.08 76,000 76,800 74,100 37,485 2,814,829,300
씨유박스 (340810) 3,500 -70 -1.96 3,570 3,590 3,250 28,003 96,788,850
유일에너테크 (340930) 1,737 -125 -6.71 1,830 1,830 1,730 237,217 417,779,466
이노진 (344860) 1,566 5 .32 1,550 1,730 1,510 121,210 197,412,342
센코 (347000) 2,170 -60 -2.69 2,225 2,225 2,120 35,319 75,708,655
라이프시맨틱스 (347700) 7,370 -340 -4.41 7,630 7,630 7,260 148,375 1,092,157,185
피엔케이피부임상연구센타 (347740) 2,080 -65 -3.03 2,130 2,140 2,080 34,036 71,604,600
핌스 (347770) 1,468 11 .75 1,442 1,468 1,401 42,404 60,426,317
디앤디파마텍 (347850) 45,950 -2800 -5.74 48,250 48,650 44,750 286,186 13,080,014,750
알체라 (347860) 1,454 -71 -4.66 1,510 1,510 1,446 304,655 447,934,135
엠투아이 (347890) 5,230 -110 -2.06 5,270 5,360 5,140 13,802 71,152,510
모비릭스 (348030) 3,900 -45 -1.14 3,945 4,140 3,870 21,003 83,144,441
큐라티스 (348080) 660 46 7.49 615 662 582 558,464 357,567,661
고바이오랩 (348150) 4,190 -95 -2.22 4,220 4,285 4,130 32,665 136,729,990
넥스틴 (348210) 57,200 -2700 -4.51 58,200 59,500 55,600 78,391 4,466,650,750
뉴로메카 (348340) 23,600 -1050 -4.26 24,050 24,600 23,500 52,461 1,256,208,500
위드텍 (348350) 6,650 -210 -3.06 6,860 6,860 6,610 14,810 98,739,995
엔켐 (348370) 65,300 -6800 -9.43 69,500 70,200 64,600 360,741 23,964,751,100
에스에이티이엔지 (351320) 2,445 25 1.03 2,390 2,450 2,320 31,246 74,259,233
이삭엔지니어링 (351330) 6,620 10 .15 6,500 6,780 6,440 30,141 198,832,005
차이커뮤니케이션 (351870) 7,770 490 6.73 7,020 7,940 7,010 87,547 657,852,790
스톰테크 (352090) 3,200 -110 -3.32 3,250 3,300 3,180 95,171 306,601,939
씨앤씨인터내셔널 (352480) 37,750 -1750 -4.43 38,650 38,700 36,650 106,847 4,010,554,100
씨앤투스 (352700) 2,605 -40 -1.51 2,600 2,640 2,550 20,293 52,204,285
클리노믹스 (352770) 489 -40 -7.56 524 548 487 1,677,277 853,962,669
오비고 (352910) 4,740 -50 -1.04 4,790 4,790 4,670 10,318 48,419,055
인바이오 (352940) 2,135 -15 -.7 2,160 2,205 2,075 21,390 45,832,525
휴럼 (353190) 677 -17 -2.45 694 694 661 86,938 58,201,792
오토앤 (353590) 3,890 -110 -2.75 3,990 3,990 3,890 14,199 55,344,760
이지바이오 (353810) 4,890 80 1.66 4,685 4,925 4,580 287,720 1,387,635,370
엔젠바이오 (354200) 1,550 17 1.11 1,532 1,730 1,509 366,890 587,293,666
알멕 (354320) 24,100 -1400 -5.49 25,150 25,350 24,000 46,839 1,138,390,850
코스텍시스 (355150) 5,780 -350 -5.71 6,110 6,130 5,750 99,614 591,212,750
크라우드웍스 (355390) 5,400 -680 -11.18 5,790 5,800 5,370 150,962 836,109,670
에이텀 (355690) 6,500 -160 -2.4 6,540 6,760 6,220 6,043 39,306,800
엑스게이트 (356680) 6,720 -550 -7.57 7,060 7,080 6,680 333,409 2,273,075,465
티엘비 (356860) 20,100 -1250 -5.85 20,750 20,950 19,920 380,444 7,726,679,540
싸이버원 (356890) 3,865 -125 -3.13 3,900 3,955 3,770 110,169 425,430,245
에이치피오 (357230) 2,400 -135 -5.33 2,550 2,550 2,400 79,915 193,800,485
석경에이티 (357550) 46,550 -1450 -3.02 48,200 48,200 45,850 7,771 360,696,400
아모센스 (357580) 5,440 -290 -5.06 5,730 5,750 5,440 18,357 101,828,125
솔브레인 (357780) 188,600 -4000 -2.08 185,000 192,400 185,000 17,345 3,269,660,650
SKAI (357880) 1,793 -105 -5.53 1,898 1,935 1,780 377,947 684,432,111
지아이이노베이션 (358570) 13,280 -430 -3.14 13,460 13,600 12,870 683,974 9,006,852,925
씨엔알리서치 (359090) 1,011 -31 -2.98 1,041 1,041 1,008 136,431 138,345,107
탑머티리얼 (360070) 25,450 -1600 -5.91 26,500 26,950 25,300 33,402 861,032,975
코셈 (360350) 6,710 -270 -3.87 7,030 7,030 6,560 23,345 157,867,725
제노코 (361390) 15,400 -250 -1.6 15,660 15,710 15,010 24,882 383,052,090
알비더블유 (361570) 2,265 -195 -7.93 2,455 2,455 2,260 143,791 331,914,239
삼영에스앤씨 (361670) 4,190 -270 -6.05 4,450 4,465 4,175 9,252 39,450,398
청담글로벌 (362320) 5,130 -120 -2.29 5,170 5,220 4,930 122,342 616,861,505
드림인사이트 (362990) 1,884 -51 -2.64 1,934 2,125 1,830 349,997 697,457,849
진시스템 (363250) 10,390 -70 -.67 10,410 10,460 9,920 72,611 736,289,480
모비데이즈 (363260) 2,280 250 12.32 2,020 2,455 1,992 32,634,944 76,043,532,009
큐라클 (365270) 6,620 40 .61 6,520 6,850 6,400 50,923 337,798,970
에스와이스틸텍 (365330) 5,120 -490 -8.73 5,570 5,740 5,070 642,894 3,444,315,260
성일하이텍 (365340) 32,300 -1550 -4.58 33,300 33,300 31,850 44,697 1,443,670,775
하이딥 (365590) 619 -30 -4.62 649 649 613 124,718 77,809,486
브이씨 (365900) 3,500 -90 -2.51 3,595 3,595 3,455 14,448 50,643,420
공구우먼 (366030) 3,900 -115 -2.86 4,030 4,030 3,885 59,577 232,880,081
플래티어 (367000) 4,140 -50 -1.19 4,200 4,200 4,020 13,215 54,655,560
아이씨에이치 (368600) 2,875 -60 -2.04 2,840 2,900 2,810 139,040 396,528,274
파이버프로 (368770) 6,450 -190 -2.86 6,550 6,600 6,410 307,408 1,990,338,965
오에스피 (368970) 2,365 -55 -2.27 2,410 2,420 2,355 28,095 67,156,955
블리츠웨이스튜디오 (369370) 1,548 -2 -.13 1,524 1,550 1,516 2,441 3,759,211
퓨런티어 (370090) 14,960 -690 -4.41 15,000 15,380 14,950 85,290 1,291,604,055
풍원정밀 (371950) 12,250 -120 -.97 12,340 12,500 11,810 23,518 287,075,395
윤성에프앤씨 (372170) 31,250 -2250 -6.72 32,400 32,950 30,900 40,545 1,278,069,175
큐로셀 (372320) 25,650 -1050 -3.93 25,550 26,600 25,500 42,581 1,101,426,900
아이티아이즈 (372800) 4,125 -135 -3.17 4,260 4,265 4,100 5,448 22,553,725
엑셀세라퓨틱스 (373110) 3,610 -175 -4.62 3,730 3,750 3,560 85,769 309,735,357
데이원컴퍼니 (373160) 5,930 -170 -2.79 6,080 6,080 5,890 26,054 154,966,020
엠아이큐브솔루션 (373170) 6,730 -360 -5.08 6,950 7,100 6,630 8,220 56,268,120
엑스플러스 (373200) 743 -15 -1.98 725 759 712 296,600 215,367,964
피코그램 (376180) 2,155 -110 -4.86 2,205 2,260 2,155 49,312 107,915,990
에이치이엠파마 (376270) 23,050 400 1.77 23,750 23,800 22,300 64,408 1,482,447,950
씨유테크 (376290) 3,220 15 .47 3,165 3,260 3,100 8,815 28,037,330
디어유 (376300) 39,400 -1500 -3.67 40,050 41,000 38,950 167,160 6,672,020,175
노을 (376930) 2,465 -150 -5.74 2,550 2,550 2,455 352,588 874,264,926
원티드랩 (376980) 4,890 -730 -12.99 5,490 5,580 4,865 199,534 1,014,013,820
비트맥스 (377030) 1,897 -100 -5.01 1,970 2,085 1,897 266,358 518,197,394
프롬바이오 (377220) 1,840 -1 -.05 1,841 1,841 1,757 34,739 62,533,900
이지트로닉스 (377330) 4,585 -190 -3.98 4,600 4,740 4,565 13,854 64,228,023
리파인 (377450) 12,830 -260 -1.99 12,750 13,300 12,640 49,709 646,735,160
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 14,690 -560 -3.67 14,900 15,170 14,600 60,403 894,188,770
필에너지 (378340) 15,400 -680 -4.23 15,750 15,780 15,300 173,936 2,689,901,200
샤페론 (378800) 3,005 -195 -6.09 3,170 3,175 2,920 1,051,403 3,179,013,625
옵티코어 (380540) 1,679 0 0 1,608 1,770 1,524 533,356 903,045,658
제닉스 (381620) 9,060 -740 -7.55 9,800 9,980 9,030 106,418 995,050,345
온코크로스 (382150) 10,020 -580 -5.47 10,850 11,260 9,180 3,874,379 41,007,977,640
지아이텍 (382480) 2,460 -20 -.81 2,440 2,505 2,375 1,342,153 3,279,118,755
지앤비에스 에코 (382800) 3,290 -110 -3.24 3,390 3,390 3,220 89,220 291,536,240
원준 (382840) 8,950 -570 -5.99 9,290 9,510 8,950 68,644 623,272,480
범한퓨얼셀 (382900) 14,170 -530 -3.61 14,650 14,650 13,770 41,769 588,073,050
에코프로에이치엔 (383310) 25,450 -1850 -6.78 26,300 26,700 25,250 98,492 2,525,893,700
디티앤씨알오 (383930) 5,440 -480 -8.11 5,680 5,840 5,390 288,171 1,591,716,270
코어라인소프트 (384470) 6,210 60 .98 5,870 6,450 5,870 99,640 614,571,825
파인메딕스 (387570) 8,400 -550 -6.15 8,950 8,950 8,340 108,283 928,194,710
지투파워 (388050) 6,400 -270 -4.05 6,410 6,580 6,360 82,457 531,128,690
유일로보틱스 (388720) 61,300 3900 6.79 56,300 61,600 56,200 129,596 7,795,512,050
라이콤 (388790) 2,230 -140 -5.91 2,335 2,345 2,220 185,831 418,665,824
파로스아이바이오 (388870) 5,980 -290 -4.63 6,180 6,280 5,950 42,812 258,500,610
자람테크놀로지 (389020) 37,500 -3200 -7.86 38,750 40,800 37,500 66,778 2,581,251,425
지니너스 (389030) 1,278 -19 -1.46 1,226 1,294 1,226 28,773 36,058,869
포바이포 (389140) 5,750 -360 -5.89 6,080 6,090 5,740 200,079 1,178,902,115
대명에너지 (389260) 11,410 -680 -5.62 11,800 12,060 11,380 50,414 579,017,360
인벤티지랩 (389470) 13,500 -840 -5.86 13,950 14,100 13,320 82,214 1,123,697,600
에스비비테크 (389500) 20,350 150 .74 20,000 21,150 19,980 47,900 981,019,930
넥스트바이오메디컬 (389650) 40,100 -2650 -6.2 41,400 42,450 39,750 136,518 5,512,639,450
유디엠텍 (389680) 621 -19 -2.97 645 645 620 195,427 123,142,347
코닉오토메이션 (391710) 1,468 -33 -2.2 1,505 1,506 1,429 73,726 107,094,139
토마토시스템 (393210) 5,100 -510 -9.09 5,510 5,730 5,100 562,703 3,041,073,610
더블유씨피 (393890) 7,430 -500 -6.31 7,810 7,810 7,340 308,673 2,313,354,685
대진첨단소재 (393970) 17,360 460 2.72 16,500 17,770 16,330 7,154,211 123,076,927,910
오픈엣지테크놀로지 (394280) 12,280 -380 -3 12,230 12,660 12,160 88,239 1,081,364,375
쓰리빌리언 (394800) 5,930 10 .17 5,690 6,090 5,600 1,326,720 7,847,132,305
넥스트칩 (396270) 6,500 -250 -3.7 6,610 6,720 6,400 81,608 532,951,340
세아메카닉스 (396300) 2,100 -5 -.24 2,035 2,105 2,020 132,352 271,471,640
워트 (396470) 7,400 -430 -5.49 7,630 7,830 7,320 82,030 613,333,630
에이프릴바이오 (397030) 13,620 -930 -6.39 14,260 14,280 13,590 157,781 2,184,669,340
에스지헬스케어 (398120) 2,710 -60 -2.17 2,730 2,790 2,710 36,463 99,907,408
가온칩스 (399720) 38,550 -3000 -7.22 39,700 40,700 38,200 105,323 4,127,671,775
코난테크놀로지 (402030) 20,200 -1150 -5.39 20,800 21,600 20,150 77,779 1,605,259,875
그린리소스 (402490) 13,950 -440 -3.06 13,920 14,590 13,840 51,839 733,855,630
우듬지팜 (403490) 1,406 -51 -3.5 1,440 1,440 1,403 368,106 520,224,610
HPSP (403870) 26,150 -1700 -6.1 27,000 27,400 26,150 616,002 16,324,163,175
플라즈맵 (405000) 725 60 9.02 664 738 656 680,958 481,337,160
큐알티 (405100) 11,110 -450 -3.89 11,380 11,480 11,090 44,264 494,063,845
나라셀라 (405920) 2,490 -30 -1.19 2,520 2,560 2,305 60,778 150,011,660
뷰티스킨 (406820) 12,990 -490 -3.64 13,380 13,390 12,590 20,103 258,739,680
꿈비 (407400) 7,010 -650 -8.49 7,630 7,630 6,970 164,255 1,169,673,255
스튜디오미르 (408900) 3,225 -330 -9.28 3,530 3,550 3,220 1,564,753 5,233,204,219
메쎄이상 (408920) 2,100 10 .48 2,090 2,100 2,060 6,802 14,117,435
샌즈랩 (411080) 7,010 -360 -4.88 7,300 7,380 7,010 115,549 822,989,660
레이저쎌 (412350) 3,165 -55 -1.71 3,195 3,225 3,070 49,954 157,788,032
제일엠앤에스 (412540) 5,210 -190 -3.52 5,230 5,430 5,000 68,180 351,703,180
엠오티 (413390) 8,880 -10 -.11 8,600 9,450 8,560 1,150,746 10,470,309,895
씨피시스템 (413630) 1,363 -67 -4.69 1,422 1,430 1,363 29,190 40,546,930
비아이매트릭스 (413640) 10,920 -70 -.64 10,730 11,150 10,460 66,275 710,284,410
스튜디오삼익 (415380) 7,550 -250 -3.21 7,900 7,900 7,460 22,536 171,196,685
신성에스티 (416180) 29,050 -1300 -4.28 30,200 31,000 29,050 68,634 2,039,702,975
나노팀 (417010) 6,240 -450 -6.73 6,600 6,680 6,240 74,800 476,450,030
핑거스토리 (417180) 2,100 -60 -2.78 2,150 2,160 2,090 53,705 113,851,892
LS머트리얼즈 (417200) 10,640 -480 -4.32 10,860 10,970 10,610 253,179 2,715,575,380
제이아이테크 (417500) 3,105 -215 -6.48 3,250 3,290 3,100 137,394 436,227,441
트루엔 (417790) 9,160 -100 -1.08 9,120 9,190 8,990 27,810 253,393,720
저스템 (417840) 7,730 -450 -5.5 8,110 8,110 7,670 52,679 412,438,010
오브젠 (417860) 7,960 -220 -2.69 8,030 8,200 7,960 4,284 34,357,620
모델솔루션 (417970) 10,780 -320 -2.88 10,780 10,900 10,530 20,408 218,410,640
신한제10호스팩 (418210) 2,115 0 0 2,115 2,115 2,115 64,982 138,010,250
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,475 -10 -.4 2,465 2,510 2,400 73,526 178,973,642
밀리의서재 (418470) 12,300 -510 -3.98 12,670 12,780 12,270 36,480 452,750,940
제이오 (418550) 9,940 -980 -8.97 10,620 10,670 9,900 272,573 2,765,177,285
이에이트 (418620) 2,595 -685 -20.88 2,810 2,840 2,420 1,319,444 3,502,310,821
삼기이브이 (419050) 1,581 -51 -3.13 1,635 1,640 1,581 168,890 270,123,188
엔젯 (419080) 8,080 -220 -2.65 8,480 8,480 7,930 22,360 180,496,310
산돌 (419120) 6,860 -120 -1.72 6,980 7,450 6,860 200,580 1,431,585,025
SAMG엔터 (419530) 29,500 450 1.55 28,400 30,250 27,600 305,657 8,837,624,450
비스토스 (419540) 1,624 4 .25 1,620 1,629 1,595 46,093 74,271,496
제이투케이바이오 (420570) 12,280 190 1.57 11,870 12,480 11,610 131,415 1,595,285,310
기가비스 (420770) 25,850 -650 -2.45 25,700 26,400 25,500 24,998 644,721,350
벨로크 (424760) 785 -31 -3.8 816 816 781 33,901 26,791,566
스마트레이더시스템 (424960) 9,920 -880 -8.15 10,690 10,690 9,840 188,554 1,905,089,200
마이크로투나노 (424980) 5,350 -300 -5.31 5,610 5,610 5,300 18,709 101,519,170
티이엠씨 (425040) 6,870 -440 -6.02 7,240 7,270 6,870 129,691 903,190,810
티에프이 (425420) 18,110 800 4.62 17,100 18,630 17,010 56,602 1,022,523,015
시지트로닉스 (429270) 3,810 -255 -6.27 3,960 4,090 3,700 21,720 83,839,655
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 4,310 -230 -5.07 4,400 4,515 4,260 84,612 369,566,558
케이쓰리아이 (431190) 4,050 -150 -3.57 4,105 4,280 4,050 18,656 76,737,505
와이랩 (432430) 5,220 -180 -3.33 5,360 5,440 5,170 94,128 494,778,500
케이엔에스 (432470) 10,670 -540 -4.82 10,710 11,600 10,580 38,760 418,916,370
퀄리타스반도체 (432720) 12,930 -1020 -7.31 13,420 13,620 12,830 222,487 2,928,208,170
엠에프씨 (432980) 3,785 -355 -8.57 4,080 4,110 3,705 104,505 405,877,765
모니터랩 (434480) 3,770 -145 -3.7 3,915 3,970 3,745 73,504 279,194,095
유안타제10호스팩 (435380) 2,115 5 .24 2,110 2,115 2,110 42,027 88,805,590
에르코스 (435570) 7,190 230 3.3 6,860 7,680 6,770 901,661 6,643,999,690
하나금융25호스팩 (435620) 10,570 -10 -.09 10,580 10,590 10,570 9,998 105,791,710
에스케이증권제8호스팩 (435870) 2,115 0 0 2,110 2,115 2,110 86,160 181,976,124
삼현 (437730) 10,160 190 1.91 9,750 10,310 9,710 494,189 4,968,028,325
엔에이치스팩24호 (437780) 2,120 0 0 2,125 2,125 2,115 21,203 44,895,396
엔에이치스팩25호 (438580) 2,125 -5 -.23 2,130 2,130 2,120 122 258,780
버넥트 (438700) 3,045 -120 -3.79 3,200 3,200 3,045 43,894 135,288,840
마녀공장 (439090) 19,020 -270 -1.4 19,590 20,150 19,000 1,072,717 21,035,745,245
삼성스팩7호 (439250) 10,590 10 .09 10,570 10,590 10,560 16,747 177,039,415
엔에이치스팩26호 (439410) 2,125 0 0 2,120 2,130 2,120 11,466 24,337,143
블루엠텍 (439580) 10,210 -770 -7.01 10,860 10,900 10,150 128,179 1,338,837,700
IBKS제20호스팩 (439730) 2,115 5 .24 2,110 2,120 2,110 6,274 13,266,725
파두 (440110) 11,570 -680 -5.55 11,850 12,040 11,550 137,681 1,612,843,205
HB인베스트먼트 (440290) 1,654 -43 -2.53 1,706 1,706 1,653 31,819 53,217,219
오픈놀 (440320) 6,700 -650 -8.84 7,130 7,260 6,490 179,961 1,216,816,270
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,120 0 0 2,115 2,120 2,110 12,867 27,272,385
파인엠텍 (441270) 4,800 -5 -.1 4,530 4,845 4,530 93,992 442,124,315
유진스팩9호 (442130) 2,125 0 0 2,125 2,125 2,115 19,864 42,046,990
대신밸런스제14호스팩 (442310) 2,140 10 .47 2,135 2,140 2,125 14,970 31,967,218
IBKS제21호스팩 (442770) 2,175 5 .23 2,175 2,175 2,145 2,723 5,888,985
미래에셋드림스팩1호 (442900) 10,200 -10 -.1 10,210 10,230 10,200 6,071 61,946,910
레뷰코퍼레이션 (443250) 11,280 -170 -1.48 11,210 11,500 11,040 40,989 462,811,015
에스피소프트 (443670) 6,670 -340 -4.85 6,820 6,930 6,630 138,947 934,468,640
심플랫폼 (444530) 10,900 -1200 -9.92 11,910 12,460 10,900 643,733 7,436,775,895
유안타제11호스팩 (444920) 2,015 -10 -.49 2,025 2,025 2,010 16,587 33,427,600
에이직랜드 (445090) 26,750 -1700 -5.98 27,300 27,950 26,700 53,958 1,468,141,725
퓨릿 (445180) 6,000 -290 -4.61 6,110 6,180 5,920 27,318 165,358,140
비엔케이제1호스팩 (445360) 2,110 0 0 2,105 2,110 2,105 412 867,315
큐리옥스바이오시스템즈 (445680) 15,430 -310 -1.97 15,800 16,270 15,430 53,154 839,580,680
신영스팩9호 (445970) 2,170 -10 -.46 2,185 2,185 2,160 10,414 22,559,707
유안타제12호스팩 (446150) 2,180 0 0 2,155 2,180 2,155 5,390 11,715,260
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,700 -50 -1.33 3,635 3,785 3,555 350,172 1,288,056,256
하나26호스팩 (446750) 2,070 -5 -.24 2,085 2,085 2,065 34,792 71,954,007
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 19,220 -550 -2.78 19,720 19,890 19,200 13,690 265,093,465
하나27호스팩 (448370) 2,080 0 0 2,085 2,085 2,065 12,754 26,345,190
코츠테크놀로지 (448710) 16,390 90 .55 16,280 16,880 16,050 29,648 489,208,735
삼성스팩8호 (448740) 10,300 0 0 10,290 10,300 10,290 5,131 52,830,640
IBKS제22호스팩 (448760) 2,180 -20 -.91 2,215 2,215 2,175 3,263 7,116,130
미래에셋비전스팩3호 (448830) 2,145 -5 -.23 2,150 2,150 2,135 3,175 6,787,375
유안타제13호스팩 (449020) 2,052 2 .1 2,050 2,055 2,050 10,438 21,415,733
하이제8호스팩 (450050) 2,065 -10 -.48 2,075 2,075 2,060 5,143 10,597,902
하스 (450330) 7,730 -240 -3.01 7,730 7,890 7,620 39,281 302,768,350
인스웨이브시스템즈 (450520) 3,700 -300 -7.5 3,950 3,950 3,650 151,858 571,796,152
유안타제14호스팩 (450940) 2,045 -10 -.49 2,035 2,065 2,030 11,455 23,360,437
아스테라시스 (450950) 8,230 -250 -2.95 8,260 8,460 7,890 139,461 1,135,661,100
아이엠티 (451220) 12,430 -290 -2.28 12,540 13,920 12,200 5,319,333 70,822,159,710
삐아 (451250) 9,940 -430 -4.15 10,200 10,370 9,900 224,209 2,263,371,500
엔에이치스팩29호 (451700) 2,025 -10 -.49 2,030 2,035 2,025 86,775 175,879,665
컨텍 (451760) 10,200 -160 -1.54 10,170 10,260 9,960 33,402 338,150,635
제이엔비 (452160) 4,940 -80 -1.59 4,815 5,020 4,730 22,121 107,905,273
한빛레이저 (452190) 5,430 -620 -10.25 5,800 5,900 5,420 1,041,533 5,845,944,445
민테크 (452200) 3,950 -140 -3.42 4,090 4,090 3,950 38,819 154,463,300
한선엔지니어링 (452280) 6,510 -440 -6.33 6,600 6,840 6,510 88,284 582,152,330
캡스톤파트너스 (452300) 2,570 -90 -3.38 2,600 2,655 2,555 163,793 423,252,245
이닉스 (452400) 8,170 -440 -5.11 8,600 8,600 7,850 23,632 194,238,200
사피엔반도체 (452430) 15,330 -1240 -7.48 16,560 16,560 15,190 98,269 1,526,605,675
피아이이 (452450) 8,240 -600 -6.79 8,480 8,780 8,160 1,346,328 11,277,380,780
상상인제4호스팩 (452670) 2,000 -5 -.25 2,000 2,005 1,997 8,751 17,501,378
신한제11호스팩 (452980) 1,997 1 .05 1,996 2,005 1,993 23,650 47,245,182
그리드위즈 (453450) 13,700 -600 -4.2 13,870 14,140 13,390 34,534 474,303,470
에이에스텍 (453860) 19,270 -780 -3.89 19,240 19,710 19,100 15,918 306,719,960
하나29호스팩 (454640) 2,085 0 0 2,090 2,090 2,070 4,320 8,963,905
하나28호스팩 (454750) 2,020 -5 -.25 2,010 2,025 2,010 11,473 23,135,970
KB제25호스팩 (455250) 2,110 0 0 2,110 2,110 2,095 6,269 13,220,775
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 23,150 -950 -3.94 23,450 23,750 23,100 64,539 1,509,135,600
에스케이증권제9호스팩 (455910) 2,050 -5 -.24 2,055 2,065 2,035 7,370 15,130,290
아이씨티케이 (456010) 11,790 -720 -5.76 12,270 12,690 11,580 839,772 10,178,990,945
이엔셀 (456070) 14,450 -1150 -7.37 15,250 15,760 14,300 222,560 3,342,223,750
DB금융스팩11호 (456440) 2,220 -25 -1.11 2,240 2,240 2,100 115,557 250,048,095
교보14호스팩 (456490) 2,115 -10 -.47 2,125 2,130 2,100 8,860 18,690,244
한켐 (457370) 9,090 -510 -5.31 9,380 9,540 9,090 75,267 698,464,705
대신밸런스제15호스팩 (457390) 2,715 -60 -2.16 2,745 2,765 2,715 66,414 181,070,660
우진엔텍 (457550) 15,560 -640 -3.95 15,700 16,070 15,560 38,387 601,914,940
벡트 (457600) 3,060 -225 -6.85 3,180 3,265 3,020 95,341 297,524,034
대신밸런스제16호스팩 (457630) 2,095 -5 -.24 2,100 2,105 2,090 228,634 479,302,005
에스케이증권제10호스팩 (457940) 2,075 -15 -.72 2,080 2,090 2,065 8,716 18,077,500
한국제12호스팩 (458610) 2,140 -5 -.23 2,140 2,145 2,120 7,583 16,195,533
성우 (458650) 15,730 -2080 -11.68 17,220 17,240 15,570 210,342 3,404,269,570
씨어스테크놀로지 (458870) 12,800 -470 -3.54 13,000 13,150 12,790 25,996 335,226,420
위츠 (459100) 6,740 -80 -1.17 6,850 7,300 6,740 71,862 494,753,455
아이빔테크놀로지 (460470) 3,995 -145 -3.5 3,970 4,120 3,970 87,660 352,014,485
에스엠씨지 (460870) 3,920 -40 -1.01 4,080 4,395 3,855 4,364,835 17,995,191,836
현대힘스 (460930) 14,000 -200 -1.41 13,790 14,300 13,680 121,499 1,699,678,365
피앤에스미캐닉스 (460940) 11,330 -240 -2.07 11,110 11,740 11,000 76,367 870,091,520
아이엠비디엑스 (461030) 9,260 -890 -8.77 9,750 9,940 9,070 180,317 1,703,863,240
아이스크림미디어 (461300) 13,420 -430 -3.1 13,800 13,850 13,250 54,990 747,291,180
에이치엠씨제6호스팩 (462020) 2,015 0 0 2,010 2,015 2,005 1,798 3,614,475
이노스페이스 (462350) 17,000 -940 -5.24 17,900 17,900 16,840 58,017 992,124,635
라메디텍 (462510) 7,600 50 .66 7,500 7,710 7,260 38,089 282,537,690
더즌 (462860) 7,340 -530 -6.73 7,630 7,800 7,260 771,606 5,754,240,890
아이지넷 (462980) 3,120 -115 -3.55 3,220 3,220 3,120 101,411 320,215,695
모티브링크 (463480) 13,500 -1520 -10.12 14,480 14,630 13,440 1,705,216 23,880,753,175
에스오에스랩 (464080) 9,970 -670 -6.3 10,210 10,490 9,950 286,197 2,891,454,520
티디에스팜 (464280) 11,890 -610 -4.88 12,440 12,440 11,890 76,372 923,427,885
한국제13호스팩 (464440) 2,110 -10 -.47 2,125 2,125 2,080 6,971 14,687,220
아이언디바이스 (464500) 3,420 -15 -.44 3,310 3,420 3,280 303,845 1,010,472,290
닷밀 (464580) 5,330 -230 -4.14 5,750 5,760 5,320 49,102 266,854,975
KB제27호스팩 (464680) 1,992 1 .05 1,991 1,995 1,986 18,915 37,626,462
교보15호스팩 (465320) 2,095 -15 -.71 2,095 2,095 2,085 1,789 3,741,610
인스피언 (465480) 5,950 -960 -13.89 6,860 8,200 5,910 2,605,816 18,657,797,630
클로봇 (466100) 19,560 1160 6.3 18,160 19,860 18,130 5,156,560 100,029,449,105
사이냅소프트 (466410) 12,500 -480 -3.7 12,960 12,960 12,350 44,356 553,726,200
엔에이치스팩30호 (466910) 1,995 -1 -.05 1,995 1,997 1,984 25,383 50,476,183
IBKS제23호스팩 (467930) 2,130 5 .24 2,115 2,130 2,115 6,522 13,803,370
삼성스팩9호 (468510) 2,040 -50 -2.39 2,090 2,090 2,025 118,231 242,493,515
유진스팩10호 (468760) 2,085 -5 -.24 2,080 2,090 2,080 4,504 9,374,450
IBKS제24호스팩 (469480) 2,125 0 0 2,100 2,150 2,100 13,081 27,643,010
아이비젼웍스 (469750) 902 -35 -3.74 910 937 900 214,335 194,553,652
하나30호스팩 (469880) 1,990 -9 -.45 1,999 2,000 1,990 10,789 21,545,304
하나31호스팩 (469900) 2,020 5 .25 2,010 2,025 2,000 7,740 15,557,455
대신밸런스제17호스팩 (471050) 2,125 0 0 2,095 2,125 2,095 4,241 8,957,005
셀로맥스사이언스 (471820) 4,485 -165 -3.55 4,565 5,340 4,485 402,860 2,009,591,334
신영스팩10호 (472220) 2,120 5 .24 2,090 2,122 2,090 6,670 14,076,108
에스케이증권제11호스팩 (472230) 2,025 0 0 2,015 2,030 2,015 4,871 9,848,765
폰드그룹 (472850) 5,520 -230 -4 5,680 5,720 5,510 72,786 406,156,210
에스케이증권제12호스팩 (473000) 2,055 -20 -.96 2,055 2,055 2,045 2,034 4,171,015
유안타제15호스팩 (473050) 1,992 -3 -.15 1,996 2,005 1,980 12,536 24,972,242
비엔케이제2호스팩 (473370) 2,010 5 .25 2,010 2,020 2,000 7,902 15,805,560
에스케이증권제13호스팩 (473950) 2,020 5 .25 2,010 2,020 2,010 6,242 12,565,150
노머스 (473980) 26,600 250 .95 25,900 26,800 24,300 477,785 12,370,808,475
루미르 (474170) 8,420 -420 -4.75 8,500 8,750 8,370 113,409 961,648,380
유안타제16호스팩 (474490) 1,992 -3 -.15 1,992 1,992 1,987 4,369 8,695,365
RF시스템즈 (474610) 4,505 -105 -2.28 4,500 4,705 4,470 266,701 1,219,656,839
신한제12호스팩 (474660) 2,035 -30 -1.45 2,035 2,065 2,035 5,828 11,924,317
신한제13호스팩 (474930) 2,155 0 0 2,115 2,155 2,115 1,633 3,460,500
하나32호스팩 (475240) 2,115 -5 -.24 2,115 2,130 2,110 10,928 23,104,740
하나33호스팩 (475250) 2,120 15 .71 2,090 2,125 2,080 2,802 5,859,025
씨메스 (475400) 21,850 -900 -3.96 22,300 23,200 21,700 187,532 4,201,285,750
미트박스 (475460) 9,060 -690 -7.08 9,700 9,700 9,050 98,600 911,539,400
에이럭스 (475580) 10,010 -690 -6.45 10,300 10,470 9,950 182,982 1,850,358,930
에스켐 (475660) 4,925 -455 -8.46 5,230 5,290 4,925 71,738 363,809,907
오름테라퓨틱 (475830) 25,050 -1850 -6.88 26,250 27,150 24,800 885,137 23,063,932,625
토모큐브 (475960) 15,090 -940 -5.86 15,650 15,840 15,070 116,175 1,784,360,850
온코닉테라퓨틱스 (476060) 25,950 5970 29.88 21,800 25,950 19,630 9,635,417 220,043,602,775
M83 (476080) 13,400 -1780 -11.73 15,180 15,320 13,340 435,708 6,231,730,405
KB제28호스팩 (476470) 2,140 0 0 2,140 2,145 2,120 8,691 18,511,177
에이치엠씨제7호스팩 (477340) 1,980 -5 -.25 1,982 1,989 1,972 18,363 36,281,214
미래에셋비전스팩4호 (477380) 2,005 6 .3 1,999 2,010 1,995 8,456 16,937,733
미래에셋비전스팩5호 (477470) 2,030 0 0 2,025 2,035 2,025 3,412 6,931,250
한국제14호스팩 (477530) 2,835 45 1.61 2,780 2,845 2,745 40,689 113,631,195
DB금융스팩12호 (477760) 2,075 -5 -.24 2,065 2,080 2,055 5,012 10,368,222
이베스트스팩6호 (478110) 2,020 -5 -.25 2,005 2,020 2,005 5,571 11,176,935
KB제29호스팩 (478390) 2,050 0 0 2,040 2,055 2,030 8,423 17,206,175
미래에셋비전스팩6호 (478440) 1,983 -17 -.85 1,999 2,000 1,983 4,776 9,536,009
블랙야크아이앤씨 (478560) 3,910 -150 -3.69 4,005 4,075 3,905 95,609 381,150,889
대신밸런스제18호스팩 (478780) 2,095 -25 -1.18 2,105 2,120 2,090 18,372 38,700,080
한국제15호스팩 (479880) 2,025 -5 -.25 2,030 2,035 2,020 5,282 10,706,729
위너스 (479960) 14,510 -880 -5.72 15,390 15,420 14,390 132,884 1,965,213,365
엔에이치스팩31호 (481890) 2,010 0 0 2,005 2,010 2,005 5,470 10,980,240
교보16호스팩 (482520) 2,025 0 0 2,020 2,025 2,015 5,109 10,320,375
삼양엔씨켐 (482630) 15,810 -710 -4.3 16,180 16,180 15,480 115,870 1,829,371,590
미래에셋비전스팩7호 (482680) 1,982 -1 -.05 1,983 1,985 1,972 14,070 27,810,758
대신밸런스제19호스팩 (482690) 2,052 2 .1 2,045 2,065 2,045 8,251 16,938,226
하나34호스팩 (484130) 2,020 -10 -.49 2,025 2,025 2,015 1,740 3,515,450
티엑스알로보틱스 (484810) 21,450 1250 6.19 21,250 23,300 20,600 11,159,509 249,291,295,225
KB제30호스팩 (486630) 2,030 -5 -.25 2,025 2,040 2,015 16,891 34,272,150
신한제14호스팩 (487360) 1,998 -1 -.05 1,999 2,000 1,993 10,640 21,260,895
키움제10호스팩 (487720) 2,045 0 0 2,040 2,055 2,035 4,600 9,397,030
신한제15호스팩 (487830) 2,010 -5 -.25 2,010 2,015 2,010 4,474 8,996,860
유진스팩11호 (488060) 2,015 0 0 2,010 2,015 2,005 3,927 7,878,840
교보17호스팩 (489210) 1,997 -13 -.65 2,015 2,015 1,995 8,249 16,517,943
키움제11호스팩 (489480) 1,997 2 .1 1,994 1,998 1,989 16,144 32,191,787
엘케이켐 (489500) 26,150 -1250 -4.56 26,200 27,200 25,150 193,768 5,083,013,100
디비금융제13호스팩 (489730) 1,984 -2 -.1 1,986 1,986 1,984 23,257 46,177,507
KB제31호스팩 (492220) 1,994 -3 -.15 1,996 1,999 1,993 20,280 40,508,408
유안타제17호스팩 (493790) 1,980 -6 -.3 1,977 1,989 1,977 18,387 36,493,065
한화플러스제5호스팩 (498390) 1,983 -1 -.05 1,985 1,988 1,982 38,537 76,486,959
글로벌에스엠 (900070) 387 -5 -1.28 387 392 375 44,301 16,915,563
애머릿지 (900100) 1,173 46 4.08 1,127 1,178 1,101 108,038 123,449,720
이스트아시아홀딩스 (900110) 48 1 2.13 47 49 46 3,949,419 188,720,348
씨엑스아이 (900120) 53 0 0 53 53 52 368,408 19,326,661
크리스탈신소재 (900250) 841 -13 -1.52 854 856 831 332,847 280,968,444
로스웰 (900260) 563 -10 -1.75 567 573 551 130,546 73,096,240
헝셩그룹 (900270) 229 -10 -4.18 236 238 229 1,271,803 294,712,542
GRT (900290) 2,945 -95 -3.13 2,970 3,025 2,910 231,777 687,726,273
오가닉티코스메틱 (900300) 328 -5 -1.5 333 334 318 117,077 38,217,631
컬러레이 (900310) 786 -25 -3.08 809 809 780 36,356 28,674,982
윙입푸드 (900340) 1,668 -37 -2.17 1,705 1,713 1,660 179,457 300,520,564
SBI핀테크솔루션즈 (950110) 4,920 5 .1 4,925 5,000 4,890 71,217 353,434,295
엑세스바이오 (950130) 4,600 -180 -3.77 4,780 4,780 4,595 105,210 488,107,484
잉글우드랩 (950140) 7,700 -300 -3.75 7,810 7,930 7,680 87,263 676,219,580
코오롱티슈진 (950160) 44,700 -3500 -7.26 46,900 47,250 41,750 1,062,098 47,003,754,150
JTC (950170) 5,010 -30 -.6 4,900 5,040 4,880 81,385 403,519,747
고스트스튜디오 (950190) 7,110 -190 -2.6 7,100 7,290 7,090 19,479 138,750,865
소마젠 (950200) 3,285 -185 -5.33 3,470 3,470 3,255 33,609 112,784,035
네오이뮨텍 (950220) 1,016 4 .4 1,012 1,041 995 309,447 312,855,334

Leave a Comment