KOSDAQ 일별 조회 데이터 [1795] (2025-04-09)


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 146,400 -20400 -12.23 164,200 169,200 145,100 707,729 108,821,441,300
중앙에너비스 (000440) 12,350 -500 -3.89 12,850 13,140 12,210 14,628 182,503,990
신라섬유 (001000) 1,683 201 13.56 1,565 1,917 1,482 4,858,920 8,657,769,073
안국약품 (001540) 6,310 -120 -1.87 6,390 6,450 6,280 8,712 55,209,900
무림SP (001810) 1,481 -5 -.34 1,486 1,500 1,472 7,712 11,481,926
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 3,815 10 .26 3,800 3,860 3,790 10,315 39,213,410
삼일기업공사 (002290) 4,200 -500 -10.64 4,720 4,850 4,175 1,065,986 4,811,310,927
한탑 (002680) 655 -65 -9.03 712 739 650 195,120 132,166,232
신신제약 (002800) 6,020 0 0 6,390 6,500 5,800 2,149,520 13,214,969,425
선광 (003100) 14,870 10 .07 14,850 15,230 14,620 52,838 778,147,010
대주산업 (003310) 2,645 -70 -2.58 2,780 2,980 2,505 25,047,730 69,432,074,684
하림지주 (003380) 5,190 -260 -4.77 5,560 5,560 5,140 318,358 1,657,720,980
에이스침대 (003800) 24,950 50 .2 24,950 25,000 24,850 1,166 29,119,100
한국가구 (004590) 4,160 -95 -2.23 4,395 4,395 4,155 112,956 480,707,006
창해에탄올 (004650) 8,630 -100 -1.15 8,800 8,800 8,580 10,731 92,695,635
대륙제관 (004780) 3,730 -150 -3.87 3,900 3,920 3,720 57,424 219,407,984
동국산업 (005160) 3,350 -15 -.45 3,300 3,400 3,280 83,617 278,296,315
동진쎄미켐 (005290) 25,400 -650 -2.5 25,850 26,500 24,800 502,996 12,868,024,550
푸드웰 (005670) 4,870 -45 -.92 4,895 5,010 4,870 39,540 195,254,280
대원산업 (005710) 6,990 -70 -.99 7,080 7,140 6,850 15,302 107,303,920
한일사료 (005860) 3,420 -125 -3.53 3,540 3,565 3,380 337,994 1,170,062,950
매일홀딩스 (005990) 9,230 -190 -2.02 9,460 9,460 9,220 6,785 63,107,310
국영지앤엠 (006050) 1,480 -137 -8.47 1,618 1,685 1,385 1,759,665 2,696,842,923
피제이전자 (006140) 5,010 -150 -2.91 5,110 5,160 5,000 11,346 57,137,120
동구바이오제약 (006620) 5,270 -60 -1.13 5,230 5,520 5,170 232,340 1,246,537,145
서부T&D (006730) 5,340 -100 -1.84 5,500 5,500 5,250 78,160 417,357,880
보성파워텍 (006910) 2,270 -55 -2.37 2,270 2,330 2,250 109,301 249,161,942
모헨즈 (006920) 3,305 -255 -7.16 3,450 3,560 3,190 193,691 657,990,463
푸른저축은행 (007330) 7,900 -110 -1.37 7,960 8,030 7,900 11,062 88,026,010
진양제약 (007370) 5,910 -90 -1.5 5,990 6,220 5,860 332,807 2,001,799,965
네이처셀 (007390) 30,250 2150 7.65 27,850 30,400 27,500 1,962,044 57,320,095,725
와이엠 (007530) 2,010 20 1.01 1,990 2,040 1,966 5,041 10,004,905
대원 (007680) 4,360 380 9.55 4,080 4,385 3,900 23,947 101,090,088
대명소노시즌 (007720) 752 -43 -5.41 795 802 751 353,505 270,525,527
한일화학 (007770) 10,900 -460 -4.05 11,450 11,450 10,800 11,046 123,098,440
에스엠코어 (007820) 4,200 -240 -5.41 4,350 4,490 4,185 219,744 937,343,827
원풍물산 (008290) 447 -10 -2.19 452 457 447 35,519 15,978,737
원풍 (008370) 3,895 5 .13 3,930 3,930 3,885 4,424 17,230,555
부스타 (008470) 3,230 -75 -2.27 3,305 3,320 3,140 9,666 31,418,170
대동기어 (008830) 16,220 20 .12 16,050 16,810 15,880 339,816 5,561,808,300
삼아제약 (009300) 15,630 -270 -1.7 15,820 15,840 15,530 9,642 150,953,650
포스코엠텍 (009520) 11,350 110 .98 11,370 11,700 11,250 204,551 2,340,887,350
삼보산업 (009620) 2,740 -330 -10.75 3,100 3,130 2,680 792,749 2,266,993,298
이렘 (009730) 976 0 0 976 1,006 951 378,726 367,633,097
엠에스씨 (009780) 5,670 -160 -2.74 5,770 5,840 5,530 50,857 289,228,020
대한광통신 (010170) 464 -30 -6.07 491 505 457 630,546 298,722,668
흥국 (010240) 5,130 20 .39 5,110 5,170 5,050 11,606 59,108,800
아이티센엔텍 (010280) 737 -18 -2.38 731 778 720 243,770 179,679,063
오리콤 (010470) 7,160 -470 -6.16 7,620 7,760 7,070 92,555 676,183,420
경동제약 (011040) 5,440 -50 -.91 5,490 5,530 5,350 23,514 127,681,830
형지I&C (011080) 2,325 -165 -6.63 2,500 2,600 2,285 6,473,464 15,779,046,366
유니크 (011320) 3,335 -30 -.89 3,355 3,385 3,265 29,206 96,638,539
서한 (011370) 833 -16 -1.88 849 858 827 237,125 199,125,215
세보엠이씨 (011560) 9,700 -50 -.51 9,750 9,780 9,420 16,340 156,138,000
뉴인텍 (012340) 440 -11 -2.44 451 453 440 60,305 26,768,371
원일특강 (012620) 6,740 50 .75 6,690 6,770 6,620 3,686 24,630,210
리드코프 (012700) 3,670 -15 -.41 3,685 3,725 3,640 15,846 58,026,921
신일제약 (012790) 6,120 -110 -1.77 6,150 6,210 6,050 37,972 232,373,965
모베이스전자 (012860) 1,364 -19 -1.37 1,370 1,390 1,341 109,372 148,946,048
하이록코리아 (013030) 25,900 400 1.57 26,250 26,500 25,650 62,428 1,624,264,650
동원개발 (013120) 2,195 -10 -.45 2,225 2,225 2,165 20,014 43,651,976
아진산업 (013310) 2,675 -135 -4.8 2,785 2,835 2,665 423,409 1,161,499,630
CBI (013720) 659 -32 -4.63 691 691 656 104,894 70,173,670
스페코 (013810) 3,240 -145 -4.28 3,405 3,500 3,215 179,066 593,487,434
아가방컴퍼니 (013990) 7,330 -270 -3.55 8,000 8,020 7,110 1,765,733 13,271,778,240
메디앙스 (014100) 3,000 -130 -4.15 3,140 3,290 2,830 308,821 936,847,384
원익큐브 (014190) 1,607 -99 -5.8 1,700 1,706 1,590 401,862 656,750,243
광림 (014200) 30,200 0 0 0 0 0 0 0
부방 (014470) 2,280 -230 -9.16 2,520 2,545 2,230 2,131,599 4,974,600,530
고려제약 (014570) 4,600 -35 -.76 4,640 4,690 4,565 8,574 39,475,685
성광벤드 (014620) 24,050 350 1.48 24,700 24,950 23,400 502,351 12,145,227,950
오리엔탈정공 (014940) 4,420 5 .11 4,570 4,590 4,370 684,706 3,061,314,627
삼륭물산 (014970) 2,725 -15 -.55 2,740 2,740 2,695 2,669 7,226,042
코콤 (015710) 3,710 -165 -4.26 3,800 3,910 3,655 55,384 206,922,012
성우하이텍 (015750) 4,885 -100 -2.01 4,935 4,975 4,835 453,242 2,210,547,111
리더스코스메틱 (016100) 2,225 -5 -.22 2,215 2,280 2,195 31,264 69,329,165
SGC E&C (016250) 14,000 0 0 14,000 14,250 13,920 2,482 35,000,330
큐캐피탈 (016600) 247 -4 -1.59 248 256 245 482,110 120,007,701
디모아 (016670) 6,000 -10 -.17 5,850 6,250 5,820 37,640 226,518,940
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 2,390 125 5.52 2,360 2,840 2,245 9,702,564 24,727,944,202
신원종합개발 (017000) 2,780 -150 -5.12 2,930 2,985 2,730 91,676 259,070,760
인터엠 (017250) 1,098 83 8.18 1,015 1,145 1,015 292,088 319,371,955
삼현철강 (017480) 4,260 5 .12 4,500 4,500 4,230 20,274 88,088,885
세명전기 (017510) 4,545 -190 -4.01 4,600 4,735 4,485 136,381 625,995,188
대림제지 (017650) 6,390 20 .31 6,370 6,530 6,300 15,542 100,169,650
한국알콜 (017890) 8,680 -110 -1.25 8,790 8,850 8,630 35,963 315,597,630
유니슨 (018000) 981 -57 -5.49 1,039 1,041 971 1,647,196 1,655,289,954
진로발효 (018120) 16,930 -240 -1.4 17,000 17,200 16,790 4,234 72,048,100
브이티 (018290) 30,100 -1300 -4.14 31,400 31,900 29,350 670,564 20,320,721,875
삼목에스폼 (018310) 19,220 -140 -.72 19,350 19,510 19,000 11,399 219,912,910
우진비앤지 (018620) 857 -12 -1.38 869 880 845 25,774 22,186,493
서울제약 (018680) 3,040 10 .33 3,030 3,050 2,980 7,490 22,563,355
바른손 (018700) 750 -4 -.53 754 765 749 35,273 26,643,397
베뉴지 (019010) 1,986 -44 -2.17 2,050 2,050 1,985 23,423 46,687,852
와이지-원 (019210) 4,950 -220 -4.26 5,130 5,130 4,920 182,545 909,305,618
일지테크 (019540) 3,500 -80 -2.23 3,575 3,580 3,425 57,922 202,827,760
SBI인베스트먼트 (019550) 621 -22 -3.42 621 641 613 516,832 322,421,956
플루토스 (019570) 245 5 2.08 240 245 236 177,545 42,654,964
엠벤처투자 (019590) 921 0 0 0 0 0 0 0
글로본 (019660) 1,024 57 5.89 967 1,063 937 864,626 868,695,543
서연탑메탈 (019770) 3,490 55 1.6 3,365 3,490 3,365 11,689 40,100,165
에너토크 (019990) 5,090 20 .39 4,950 5,100 4,910 37,484 188,150,445
대신정보통신 (020180) 1,658 -92 -5.26 1,748 1,899 1,575 16,233,834 28,531,300,254
대동금속 (020400) 6,120 0 0 6,250 6,440 6,080 9,002 55,796,690
시공테크 (020710) 4,905 -1095 -18.25 5,650 5,700 4,865 3,160,232 16,576,686,204
대호특수강 (021040) 901 -7 -.77 908 917 897 19,493 17,623,441
대호특수강우 (021045) 2,615 25 .97 2,580 2,655 2,575 193 501,560
에이티넘인베스트 (021080) 2,090 -65 -3.02 2,125 2,175 2,065 303,342 644,604,730
KCC건설 (021320) 3,980 100 2.58 3,880 4,020 3,880 18,890 75,079,710
한국큐빅 (021650) 2,110 -45 -2.09 2,155 2,190 2,100 18,421 38,885,620
메이슨캐피탈 (021880) 235 -2 -.84 237 237 232 122,702 28,857,362
TKG애강 (022220) 861 -15 -1.71 877 908 851 113,465 97,707,495
태광 (023160) 20,500 -50 -.24 21,500 21,500 20,250 301,167 6,278,499,350
유진기업 (023410) 3,095 -45 -1.43 3,105 3,150 3,070 128,064 397,589,469
제이스코홀딩스 (023440) 1,800 -41 -2.23 1,840 1,849 1,779 259,191 472,159,638
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 7,280 -420 -5.45 7,700 7,780 7,190 167,741 1,233,103,800
한국캐피탈 (023760) 540 -5 -.92 545 549 536 76,184 41,228,987
플레이위드 (023770) 3,290 40 1.23 3,215 3,300 3,100 8,261 26,090,800
동일스틸럭스 (023790) 1,020 -20 -1.92 1,029 1,072 988 54,127 54,814,377
풍국주정 (023900) 8,250 -160 -1.9 8,350 8,440 8,150 11,256 92,898,200
대한약품 (023910) 24,950 -200 -.8 25,150 25,250 24,800 9,417 235,224,225
흥구석유 (024060) 9,300 -420 -4.32 9,600 9,700 9,280 166,759 1,578,026,080
KB오토시스 (024120) 3,360 -70 -2.04 3,420 3,465 3,305 95,825 325,791,976
한일단조 (024740) 2,070 -40 -1.9 2,070 2,185 2,045 673,796 1,414,166,154
유성티엔에스 (024800) 1,863 4 .22 1,880 1,886 1,841 46,903 87,543,892
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 11,950 240 2.05 13,900 14,990 11,410 1,873,533 24,559,102,030
KBI메탈 (024840) 1,615 -58 -3.47 1,650 1,675 1,597 449,754 734,276,814
HLB이노베이션 (024850) 1,878 -111 -5.58 1,988 1,988 1,866 649,020 1,244,296,610
케이피에프 (024880) 3,540 -60 -1.67 3,695 3,695 3,510 52,170 186,720,710
경창산업 (024910) 1,600 -29 -1.78 1,629 1,639 1,563 172,635 274,589,702
PN풍년 (024940) 5,280 -1120 -17.5 6,450 6,450 5,140 1,585,653 9,098,979,015
삼천리자전거 (024950) 4,110 -135 -3.18 4,260 4,345 4,105 62,502 261,223,083
시노펙스 (025320) 5,680 -50 -.87 5,680 5,770 5,600 767,412 4,347,565,940
DH오토웨어 (025440) 660 -9 -1.35 676 690 659 144,664 96,516,246
한국선재 (025550) 4,480 -425 -8.66 5,050 5,080 4,475 1,859,934 8,827,267,608
한국정보통신 (025770) 7,290 -160 -2.15 7,390 7,490 7,250 11,912 87,162,460
신라에스지 (025870) 6,650 -160 -2.35 6,810 7,010 6,520 45,748 305,659,955
케이씨피드 (025880) 2,975 -160 -5.1 3,155 3,180 2,880 1,483,403 4,451,239,828
동화기업 (025900) 7,790 -260 -3.23 7,950 8,130 7,700 169,443 1,332,897,975
동신건설 (025950) 64,000 -1500 -2.29 65,900 68,000 61,300 416,819 27,167,539,900
아난티 (025980) 6,050 -200 -3.2 6,240 6,250 5,950 783,489 4,755,874,875
제이에스티나 (026040) 1,519 -21 -1.36 1,527 1,568 1,440 13,778 20,839,764
특수건설 (026150) 7,010 -200 -2.77 7,230 7,480 6,670 314,167 2,202,058,295
광진실업 (026910) 2,060 -55 -2.6 2,110 2,110 2,045 16,341 33,681,960
서울전자통신 (027040) 194 -11 -5.37 205 205 192 398,624 78,548,842
코리아나 (027050) 2,145 -105 -4.67 2,215 2,260 2,110 221,319 479,851,603
아주IB투자 (027360) 1,924 -86 -4.28 1,972 2,015 1,900 450,319 880,574,448
상보 (027580) 1,060 -37 -3.37 1,088 1,108 1,043 544,079 580,705,518
팜스토리 (027710) 1,148 -27 -2.3 1,145 1,175 1,141 232,610 267,117,120
대성창투 (027830) 2,270 -95 -4.02 2,325 2,540 2,155 7,982,490 19,045,067,425
휴맥스홀딩스 (028080) 3,585 -345 -8.78 3,775 3,920 3,420 582,132 2,139,412,944
HLB (028300) 52,700 -3100 -5.56 55,000 55,000 50,800 1,153,082 60,532,785,850
광무 (029480) 2,080 -25 -1.19 2,110 2,130 2,020 271,660 560,009,917
코엔텍 (029960) 8,890 0 0 8,890 8,900 8,890 19,906 176,974,240
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 18,040 -200 -1.1 18,110 18,790 17,800 280,222 5,111,212,195
원익홀딩스 (030530) 3,250 -15 -.46 3,210 3,340 3,175 1,590,750 5,202,407,411
양지사 (030960) 9,080 -190 -2.05 9,360 9,850 9,050 936,853 8,854,756,775
아이즈비전 (031310) 1,482 -57 -3.7 1,524 1,536 1,480 27,839 41,677,295
에스에이엠티 (031330) 2,555 5 .2 2,520 2,580 2,520 171,773 437,872,443
오스템 (031510) 1,021 15 1.49 1,006 1,030 1,001 52,744 53,538,473
디에이치엑스컴퍼니 (031860) 1,102 -13 -1.17 1,125 1,147 1,102 31,123 34,744,897
피에스케이홀딩스 (031980) 34,000 700 2.1 32,300 34,450 32,300 141,993 4,756,824,325
아즈텍WB (032080) 1,352 -114 -7.78 1,467 1,480 1,352 404,753 563,404,786
다우데이타 (032190) 10,650 -170 -1.57 10,990 10,990 10,530 63,455 675,584,485
삼일 (032280) 2,445 -300 -10.93 2,690 2,795 2,340 936,425 2,387,252,833
한국파마 (032300) 13,220 -270 -2 13,050 13,470 13,050 11,097 146,459,520
케이엠더블유 (032500) 6,840 -30 -.44 7,100 7,100 6,750 47,679 325,720,675
TJ미디어 (032540) 4,630 -35 -.75 4,615 4,665 4,595 4,392 20,242,260
피델릭스 (032580) 1,110 -30 -2.63 1,145 1,176 1,110 239,366 269,141,604
유비케어 (032620) 3,060 -120 -3.77 3,120 3,180 3,045 157,933 489,912,398
소프트센 (032680) 293 -4 -1.35 303 308 291 453,340 135,027,773
소프트센우 (032685) 7,090 -130 -1.8 6,900 7,100 6,670 5,296 35,803,030
삼진 (032750) 4,000 -85 -2.08 4,085 4,095 3,995 40,328 162,311,615
엠젠솔루션 (032790) 1,230 -50 -3.91 1,279 1,279 1,230 104,672 131,016,430
판타지오 (032800) 523 -18 -3.33 538 542 523 85,935 45,661,528
우리기술 (032820) 1,555 -25 -1.58 1,545 1,598 1,453 2,346,721 3,642,034,715
비트컴퓨터 (032850) 4,460 -125 -2.73 4,585 4,605 4,455 63,282 285,493,786
더라미 (032860) 1,325 -57 -4.12 1,372 1,380 1,320 68,496 92,416,378
원익 (032940) 3,215 -45 -1.38 3,250 3,365 3,170 106,865 345,069,565
동일기연 (032960) 10,000 -260 -2.53 9,730 10,220 9,730 1,864 18,687,870
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 810 10 1.25 800 815 794 20,625 16,562,593
제룡전기 (033100) 27,150 -750 -2.69 27,300 27,850 26,450 102,020 2,768,077,850
디지틀조선 (033130) 1,720 -41 -2.33 1,762 1,814 1,700 282,828 492,757,715
엠케이전자 (033160) 6,060 -130 -2.1 6,050 6,210 5,950 79,363 481,824,630
시그네틱스 (033170) 622 -39 -5.9 631 654 610 458,731 289,612,124
모아텍 (033200) 2,700 -35 -1.28 2,700 2,725 2,680 505 1,363,980
인성정보 (033230) 1,421 -65 -4.37 1,459 1,506 1,411 218,476 315,702,783
코웰패션 (033290) 1,887 -40 -2.08 1,927 1,936 1,887 49,225 93,576,731
엠투엔 (033310) 1,658 -34 -2.01 1,700 1,700 1,602 21,991 36,314,455
제이씨현시스템 (033320) 4,510 -150 -3.22 4,505 4,690 4,430 289,135 1,313,894,222
좋은사람들 (033340) 658 -22 -3.24 690 694 653 670,860 447,473,232
동성화인텍 (033500) 22,850 250 1.11 23,700 23,700 22,300 828,712 19,006,945,800
파라텍 (033540) 1,448 -13 -.89 1,442 1,457 1,418 247,041 353,041,422
블루콤 (033560) 3,360 0 0 3,380 3,550 3,320 32,475 109,176,965
네패스 (033640) 6,370 -160 -2.45 6,800 6,800 6,250 54,662 346,693,860
피노 (033790) 4,750 -195 -3.94 4,960 5,020 4,750 108,329 531,546,145
티비씨 (033830) 889 -39 -4.2 946 946 862 562,404 501,891,971
해성산업 (034810) 5,740 20 .35 5,680 5,760 5,610 12,009 68,135,940
해성산업1우 (03481K) 6,230 -130 -2.04 6,300 6,350 6,230 2,469 15,455,780
조아제약 (034940) 976 -40 -3.94 1,005 1,016 976 53,113 52,808,279
한국기업평가 (034950) 85,200 -800 -.93 86,000 86,400 84,900 3,743 319,611,550
그래디언트 (035080) 12,620 -150 -1.17 12,780 12,860 12,320 35,760 447,126,800
프럼파스트 (035200) 6,690 -570 -7.85 7,060 7,060 6,250 388,141 2,582,114,980
골드앤에스 (035290) 415 -23 -5.25 438 438 408 137,626 57,723,802
기산텔레콤 (035460) 1,979 20 1.02 1,974 2,030 1,942 83,518 166,078,030
KG이니시스 (035600) 8,090 -100 -1.22 8,010 8,110 7,980 51,287 411,728,095
솔본 (035610) 3,665 0 0 3,650 3,665 3,560 39,866 143,837,815
바른손이앤에이 (035620) 388 -8 -2.02 396 396 383 85,499 33,358,087
CJ ENM (035760) 53,900 -3600 -6.26 57,100 57,100 53,700 75,602 4,124,206,800
이지홀딩스 (035810) 2,905 -80 -2.68 2,955 2,995 2,900 245,743 722,115,890
서희건설 (035890) 1,575 30 1.94 1,559 1,584 1,547 772,307 1,212,972,421
JYP Ent. (035900) 57,400 -2500 -4.17 59,400 59,900 56,600 455,133 26,119,548,150
예림당 (036000) 2,325 -100 -4.12 2,400 2,435 2,275 89,339 208,035,140
아비코전자 (036010) 4,450 -135 -2.94 4,540 4,595 4,390 30,693 137,983,400
케이티알파 (036030) 3,475 -95 -2.66 3,575 3,595 3,465 28,342 99,360,661
위지트 (036090) 612 -11 -1.77 623 629 607 492,957 302,492,194
SCI평가정보 (036120) 2,095 -20 -.95 2,090 2,120 2,055 223,891 466,817,583
클라우드에어 (036170) 859 -19 -2.16 880 880 847 81,584 69,767,094
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 24,800 -450 -1.78 25,050 25,350 24,800 4,390 109,882,850
유니셈 (036200) 5,470 -150 -2.67 5,500 5,610 5,440 79,845 439,824,310
오상헬스케어 (036220) 12,030 -290 -2.35 12,130 12,270 11,910 17,999 216,425,105
대성미생물 (036480) 7,970 -110 -1.36 7,930 8,090 7,930 13,326 106,699,670
SFA반도체 (036540) 2,575 -70 -2.65 2,620 2,660 2,550 432,595 1,121,980,695
영풍정밀 (036560) 10,410 30 .29 10,310 10,680 10,310 11,487 120,520,260
감성코퍼레이션 (036620) 3,580 -35 -.97 3,595 3,635 3,490 764,046 2,721,703,444
세종텔레콤 (036630) 502 -24 -4.56 530 530 495 667,762 335,654,151
HRS (036640) 4,895 5 .1 4,890 4,930 4,850 30,427 148,774,532
KCI (036670) 6,090 -80 -1.3 6,100 6,170 6,020 7,966 48,308,780
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,252 -53 -4.06 1,260 1,299 1,182 104,753 128,858,192
나이스정보통신 (036800) 17,140 230 1.36 16,910 17,170 16,910 9,222 157,365,930
에프에스티 (036810) 16,120 -490 -2.95 16,500 16,880 15,860 84,320 1,368,211,475
솔브레인홀딩스 (036830) 25,350 -550 -2.12 25,300 25,900 25,050 35,973 914,264,100
진성티이씨 (036890) 7,800 -130 -1.64 7,930 8,010 7,780 130,069 1,024,721,675
주성엔지니어링 (036930) 35,050 350 1.01 34,200 36,300 34,100 592,694 20,914,617,975
파워넷 (037030) 1,941 -64 -3.19 2,000 2,025 1,927 79,030 155,397,857
파세코 (037070) 5,370 -110 -2.01 5,480 5,600 5,360 49,081 267,296,420
한국팩키지 (037230) 1,554 -25 -1.58 1,595 1,600 1,545 17,168 27,149,228
인지디스플레 (037330) 1,221 -3 -.25 1,223 1,223 1,205 14,080 17,110,494
성도이엔지 (037350) 3,870 -10 -.26 3,880 3,930 3,830 21,482 82,801,097
EG (037370) 6,200 -30 -.48 6,230 6,370 6,110 64,298 401,983,930
우리엔터프라이즈 (037400) 1,008 -9 -.88 1,017 1,029 985 58,206 58,031,999
희림 (037440) 4,550 -100 -2.15 4,640 4,670 4,500 52,871 241,920,436
삼지전자 (037460) 8,740 -60 -.68 8,810 8,920 8,690 73,388 642,851,265
쎄니트 (037760) 1,497 -13 -.86 1,497 1,510 1,451 13,790 20,524,072
엘컴텍 (037950) 1,017 32 3.25 981 1,079 981 8,231,765 8,522,841,402
제일테크노스 (038010) 5,620 -160 -2.77 5,640 5,830 5,590 25,602 145,146,810
루멘스 (038060) 781 -39 -4.76 823 832 779 115,227 91,802,840
서린바이오 (038070) 6,960 -210 -2.93 7,170 7,720 6,830 579,185 4,261,404,090
에코플라스틱 (038110) 2,325 -70 -2.92 2,400 2,420 2,305 150,334 353,853,022
마크로젠 (038290) 15,130 0 0 15,400 15,400 14,870 19,160 287,782,000
레드캡투어 (038390) 9,270 -40 -.43 9,310 9,500 9,080 36,152 334,135,570
바이오스마트 (038460) 2,630 -130 -4.71 2,725 2,775 2,625 92,192 246,462,753
삼표시멘트 (038500) 2,900 -45 -1.53 2,955 2,960 2,880 99,614 289,269,081
케이바이오 (038530) 260 -8 -2.99 268 283 251 4,205,053 1,109,897,593
상상인 (038540) 1,914 84 4.59 1,830 1,981 1,806 377,222 717,627,299
위즈코프 (038620) 1,084 -66 -5.74 1,122 1,199 1,077 4,937,547 5,611,356,522
에스넷 (038680) 3,675 -165 -4.3 3,810 3,840 3,630 68,662 255,212,280
에코바이오 (038870) 3,235 -135 -4.01 3,370 3,410 3,195 100,998 335,708,685
아이에이 (038880) 188 -8 -4.08 196 199 186 1,085,799 207,270,837
파인디지털 (038950) 3,295 -45 -1.35 3,340 3,395 3,220 3,086 10,261,045
현대에이치티 (039010) 6,760 0 0 6,760 6,840 6,590 35,326 237,286,100
이건홀딩스 (039020) 3,950 -50 -1.25 4,000 4,015 3,925 169,834 671,971,968
이오테크닉스 (039030) 113,100 -5300 -4.48 115,400 116,700 111,200 123,352 14,046,635,350
오스코텍 (039200) 28,550 -700 -2.39 29,850 29,850 28,050 172,811 4,952,724,650
경남스틸 (039240) 7,440 -680 -8.37 8,000 8,760 7,270 6,947,855 54,808,963,875
인포뱅크 (039290) 5,920 120 2.07 5,760 6,330 5,610 100,626 603,951,430
세중 (039310) 1,492 -87 -5.51 1,590 1,590 1,485 103,640 156,319,191
한국경제TV (039340) 5,860 70 1.21 5,660 5,870 5,660 3,040 17,607,310
케이엘넷 (039420) 2,415 -65 -2.62 2,455 2,465 2,415 33,145 80,801,300
에스티아이 (039440) 17,320 -580 -3.24 17,650 17,990 16,970 148,263 2,591,193,075
다산네트웍스 (039560) 2,400 -75 -3.03 2,470 2,560 2,360 81,368 196,591,950
화성밸브 (039610) 9,770 1500 18.14 9,290 10,450 8,550 5,754,860 56,078,445,315
한국정보공학 (039740) 2,790 -110 -3.79 2,880 2,900 2,780 25,517 71,675,680
오로라 (039830) 5,630 -130 -2.26 5,770 5,870 5,570 19,844 111,841,540
디오 (039840) 16,350 -240 -1.45 16,500 16,700 16,080 33,395 544,205,220
나노엔텍 (039860) 3,000 -90 -2.91 2,950 3,100 2,950 100,501 300,360,890
폴라리스AI (039980) 2,195 -25 -1.13 2,200 2,260 2,160 787,976 1,732,599,559
누리플렉스 (040160) 2,580 85 3.41 2,490 2,620 2,460 33,234 84,726,960
YTN (040300) 3,075 -95 -3 3,130 3,190 3,065 178,968 557,186,895
크레오에스지 (040350) 486 -18 -3.57 504 519 479 369,662 180,872,069
정상제이엘에스 (040420) 5,550 -40 -.72 5,620 5,620 5,550 16,941 94,246,985
SG&G (040610) 1,491 -42 -2.74 1,531 1,531 1,489 41,716 62,322,183
아이씨디 (040910) 3,895 45 1.17 3,850 3,945 3,800 70,834 272,869,366
폴라리스오피스 (041020) 4,475 -125 -2.72 4,525 4,710 4,440 436,724 1,977,360,095
우리기술투자 (041190) 5,590 -180 -3.12 5,650 5,740 5,460 424,841 2,376,340,500
현대에버다임 (041440) 7,180 -200 -2.71 7,150 7,390 7,150 150,053 1,089,201,660
한국전자인증 (041460) 3,275 -5 -.15 3,280 3,350 3,220 60,535 199,183,053
에스엠 (041510) 107,700 -2900 -2.62 111,400 111,400 101,100 230,835 24,433,983,350
이엘씨 (041520) 6,110 -200 -3.17 6,300 6,310 6,070 6,494 39,871,170
플래스크 (041590) 789 0 0 0 0 0 0 0
인바디 (041830) 22,200 800 3.74 21,950 23,200 21,950 75,009 1,694,228,875
폴라리스AI파마 (041910) 5,440 -60 -1.09 5,490 5,560 5,350 24,538 134,291,620
메디아나 (041920) 5,090 300 6.26 4,790 5,200 4,790 142,309 713,704,220
동아화성 (041930) 4,660 -155 -3.22 4,815 4,860 4,655 29,375 138,732,706
코미팜 (041960) 4,420 10 .23 4,560 4,560 4,300 239,048 1,062,111,006
카페24 (042000) 47,600 -150 -.31 47,700 49,800 46,000 158,749 7,674,774,875
케이피엠테크 (042040) 217 -2 -.91 217 219 212 310,821 66,651,348
에스씨디 (042110) 1,370 -29 -2.07 1,388 1,398 1,349 127,578 174,469,841
비츠로테크 (042370) 6,600 -220 -3.23 6,710 6,850 6,570 58,167 388,364,320
네오위즈홀딩스 (042420) 18,630 -170 -.9 18,750 19,190 18,380 13,956 258,780,790
링네트 (042500) 4,110 -45 -1.08 4,160 4,200 4,070 113,085 466,432,612
라온시큐어 (042510) 1,803 -47 -2.54 1,802 1,860 1,790 257,740 466,708,119
한스바이오메드 (042520) 6,370 -270 -4.07 6,590 6,700 6,180 26,319 166,246,310
새로닉스 (042600) 7,960 -20 -.25 7,720 8,050 7,720 7,544 59,514,390
상지건설 (042940) 15,230 3510 29.95 15,230 15,230 15,000 454,263 6,917,844,360
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 1,160 -48 -3.97 1,208 1,209 1,160 26,512 31,413,402
바텍 (043150) 20,100 -50 -.25 19,850 20,450 19,850 10,968 219,306,890
파루 (043200) 490 -6 -1.21 496 501 490 80,498 39,812,610
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 909 -52 -5.41 951 958 895 382,659 348,749,803
에쎈테크 (043340) 670 154 29.84 529 670 528 8,601,931 5,631,171,436
디지아이 (043360) 1,820 -36 -1.94 1,846 1,856 1,816 7,903 14,496,485
피에이치에이 (043370) 9,440 -100 -1.05 9,500 9,530 9,320 22,876 215,225,580
웰킵스하이텍 (043590) 631 8 1.28 623 668 623 64,574 41,389,029
지니뮤직 (043610) 1,772 2 .11 1,738 1,799 1,738 54,802 96,716,665
국순당 (043650) 4,160 60 1.46 4,080 4,660 4,070 453,360 1,984,688,102
서울리거 (043710) 506 0 0 506 523 493 43,007 21,655,728
자연과환경 (043910) 955 113 13.42 842 1,083 790 113,549,743 111,471,498,909
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 1,043 -22 -2.07 1,050 1,119 1,000 1,895,346 2,009,720,911
위닉스 (044340) 5,100 -540 -9.57 5,480 5,530 5,080 100,061 523,654,195
빌리언스 (044480) 437 -1 -.23 438 445 423 164,881 70,615,357
태웅 (044490) 14,120 0 0 14,120 14,380 13,800 72,555 1,014,290,570
에이치케이 (044780) 1,040 -18 -1.7 1,058 1,058 1,011 34,811 35,934,816
이글벳 (044960) 4,160 20 .48 4,140 4,260 4,100 36,847 153,485,027
에이치엔에스하이텍 (044990) 14,980 30 .2 14,930 15,290 14,740 4,731 70,187,870
오공 (045060) 2,395 -30 -1.24 2,425 2,450 2,390 8,559 20,613,120
한양이엔지 (045100) 15,150 -120 -.79 15,110 15,200 15,000 19,286 290,158,790
성우테크론 (045300) 2,560 20 .79 2,540 2,590 2,520 9,339 23,785,000
토탈소프트 (045340) 9,760 -240 -2.4 10,080 10,880 9,560 1,028,391 10,492,551,805
대아티아이 (045390) 3,265 -55 -1.66 3,290 3,345 3,205 729,646 2,389,381,304
정원엔시스 (045510) 881 -41 -4.45 922 1,006 881 374,437 348,640,252
크린앤사이언스 (045520) 4,305 -80 -1.82 4,385 4,385 4,305 7,213 31,224,105
에이텍 (045660) 33,100 -1200 -3.5 34,550 36,250 32,400 718,585 24,833,642,125
코아시아 (045970) 2,650 -90 -3.28 2,725 2,805 2,625 25,897 68,721,135
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,010 -60 -2.9 2,070 2,070 1,986 101,982 204,715,502
HLB파나진 (046210) 1,900 -61 -3.11 1,936 1,989 1,802 55,505 105,433,379
백금T&A (046310) 2,380 -85 -3.45 2,465 2,575 2,365 178,992 434,991,527
삼화네트웍스 (046390) 1,124 -28 -2.43 1,142 1,152 1,100 85,834 96,502,424
KG모빌리언스 (046440) 3,860 10 .26 3,820 3,875 3,780 21,659 82,612,605
서울반도체 (046890) 6,010 -50 -.83 6,070 6,110 5,950 122,675 736,474,690
우원개발 (046940) 3,175 -505 -13.72 3,690 3,690 3,080 1,863,484 6,241,738,357
우리로 (046970) 1,079 -58 -5.1 1,137 1,140 1,068 284,565 311,751,821
한빛소프트 (047080) 1,210 -5 -.41 1,211 1,211 1,180 21,699 25,830,280
파워로직스 (047310) 3,945 -130 -3.19 4,050 4,110 3,900 152,750 607,032,592
이스트소프트 (047560) 19,720 800 4.23 19,980 20,650 19,330 1,348,410 26,914,721,525
코데즈컴바인 (047770) 1,651 37 2.29 1,617 1,668 1,519 2,114,152 3,412,789,424
초록뱀미디어 (047820) 4,780 -460 -8.78 5,100 5,210 4,685 314,164 1,542,155,626
HLB제약 (047920) 18,250 -1110 -5.73 18,800 19,190 18,020 294,791 5,408,545,235
현대바이오 (048410) 10,590 710 7.19 9,890 10,880 9,870 320,950 3,351,236,755
유라테크 (048430) 15,700 -1500 -8.72 16,840 17,000 15,200 843,990 13,599,871,735
대동스틸 (048470) 5,070 1170 30 4,360 5,070 3,915 8,014,095 38,055,834,811
인트론바이오 (048530) 3,575 -25 -.69 3,550 3,620 3,475 81,990 290,265,440
SM C&C (048550) 1,246 -66 -5.03 1,299 1,310 1,244 307,166 388,662,370
TPC (048770) 1,860 -10 -.53 1,978 1,978 1,860 4,348 8,312,731
엔피케이 (048830) 1,028 8 .78 1,020 1,028 1,009 14,961 15,180,652
시너지이노베이션 (048870) 2,595 0 0 2,590 2,640 2,525 195,636 504,108,120
대원미디어 (048910) 8,990 -250 -2.71 9,160 9,370 8,890 75,457 680,105,130
인탑스 (049070) 14,090 -400 -2.76 14,420 14,690 13,960 60,057 855,705,915
기가레인 (049080) 480 -3 -.62 483 490 475 92,592 44,352,763
파인디앤씨 (049120) 996 6 .61 981 1,004 940 18,790 18,342,246
셀루메드 (049180) 998 26 2.67 1,006 1,008 966 217,210 214,282,544
코메론 (049430) 9,200 -460 -4.76 9,660 9,810 9,020 134,243 1,245,324,060
SGA (049470) 320 6 1.91 314 326 314 295,846 94,251,241
오픈베이스 (049480) 2,480 -65 -2.55 2,545 2,580 2,445 363,762 906,803,915
유아이엘 (049520) 3,840 -25 -.65 3,830 3,910 3,670 96,221 361,062,425
잉크테크 (049550) 3,675 115 3.23 3,580 3,690 3,530 4,955 17,732,750
재영솔루텍 (049630) 662 -11 -1.63 680 681 652 302,517 201,979,642
고려신용정보 (049720) 9,330 -120 -1.27 9,450 9,460 9,320 34,987 327,596,005
승일 (049830) 7,290 -90 -1.22 7,350 7,350 7,200 2,238 16,194,830
미래컴퍼니 (049950) 15,800 -240 -1.5 16,000 16,220 15,710 17,254 273,733,750
쎌바이오텍 (049960) 11,950 -160 -1.32 12,110 12,140 11,650 17,026 202,711,060
비케이홀딩스 (050090) 612 -27 -4.23 637 639 580 275,017 166,417,732
캠시스 (050110) 636 -13 -2 627 649 627 530,581 342,765,055
ES큐브 (050120) 2,485 35 1.43 2,450 2,485 2,340 13,422 32,691,930
에스폴리텍 (050760) 1,649 24 1.48 1,625 1,649 1,586 66,148 107,112,062
아세아텍 (050860) 1,902 16 .85 1,886 2,145 1,881 937,228 1,898,221,616
쏠리드 (050890) 5,950 -20 -.34 5,910 6,080 5,820 588,212 3,500,157,410
수산아이앤티 (050960) 19,330 -1120 -5.48 21,000 21,925 18,900 627,299 12,749,672,440
지어소프트 (051160) 8,900 -30 -.34 8,820 8,990 8,600 110,688 971,123,320
토비스 (051360) 14,870 -520 -3.38 15,210 15,330 14,830 111,569 1,678,034,950
인터플렉스 (051370) 7,190 -470 -6.14 7,530 7,660 7,090 1,050,892 7,567,899,680
피씨디렉트 (051380) 2,365 -65 -2.67 2,400 2,445 2,350 35,370 84,233,350
YW (051390) 3,550 0 0 3,555 3,570 3,540 2,610 9,263,845
나라엠앤디 (051490) 3,630 -115 -3.07 3,745 3,850 3,630 88,528 327,393,045
CJ프레시웨이 (051500) 21,700 -1350 -5.86 23,000 23,000 21,400 40,471 893,569,900
큐로홀딩스 (051780) 591 9 1.55 581 679 566 1,252,190 769,339,480
중앙첨단소재 (051980) 3,380 -180 -5.06 3,510 3,625 3,300 1,171,307 4,014,836,126
에스티큐브 (052020) 5,960 -250 -4.03 6,020 6,240 5,840 181,018 1,075,552,075
iMBC (052220) 4,395 -315 -6.69 4,620 4,780 4,380 1,682,006 7,653,752,932
현대바이오랜드 (052260) 3,890 -70 -1.77 3,900 3,945 3,825 91,012 352,978,755
오션인더블유 (052300) 2,585 -120 -4.44 2,705 2,760 2,565 73,389 195,394,608
코텍 (052330) 8,530 -210 -2.4 8,650 8,770 8,500 35,583 306,457,465
코나아이 (052400) 46,300 1000 2.21 48,100 49,500 43,050 977,241 45,184,579,000
오성첨단소재 (052420) 1,360 -19 -1.38 1,361 1,384 1,348 683,588 931,045,835
아이크래프트 (052460) 1,935 -85 -4.21 2,005 2,005 1,869 74,493 145,215,371
한네트 (052600) 3,905 -115 -2.86 4,020 4,020 3,865 55,896 218,701,785
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 7,000 -80 -1.13 7,070 7,230 6,950 100,243 710,146,140
아이톡시 (052770) 792 -18 -2.22 803 818 791 71,488 57,233,292
액토즈소프트 (052790) 6,060 -240 -3.81 6,220 6,280 6,030 7,447 45,631,650
아이앤씨 (052860) 1,883 -109 -5.47 1,992 2,045 1,863 72,618 141,401,780
KX하이텍 (052900) 820 -14 -1.68 837 837 808 111,482 91,314,288
바이넥스 (053030) 14,000 -270 -1.89 14,270 15,230 13,850 1,141,368 16,391,081,905
지에스이 (053050) 2,560 -30 -1.16 2,570 2,650 2,530 163,042 420,136,266
세동 (053060) 986 -6 -.6 992 992 960 38,707 38,015,546
케이엔솔 (053080) 9,980 -310 -3.01 10,000 10,300 9,870 39,145 393,814,640
프리엠스 (053160) 11,620 140 1.22 11,480 12,130 11,200 223,516 2,633,796,140
금강철강 (053260) 3,845 85 2.26 3,820 4,125 3,765 100,960 397,038,639
구영테크 (053270) 2,295 -75 -3.16 2,405 2,440 2,255 302,143 700,794,298
예스24 (053280) 3,735 -215 -5.44 3,940 3,940 3,640 193,417 728,396,707
NE능률 (053290) 2,815 -100 -3.43 2,890 2,955 2,745 718,606 2,046,756,281
한국정보인증 (053300) 3,885 -110 -2.75 3,910 3,995 3,810 99,063 384,007,065
이니텍 (053350) 8,720 230 2.71 8,510 8,850 8,440 79,177 684,696,390
세코닉스 (053450) 4,805 -135 -2.73 4,910 4,980 4,720 145,449 698,871,820
웹케시 (053580) 14,950 -1790 -10.69 16,740 16,920 14,510 1,029,545 15,912,216,100
프로텍 (053610) 20,050 -450 -2.2 20,550 20,550 19,920 26,179 527,135,385
태양 (053620) 6,140 -110 -1.76 6,250 6,260 6,140 2,069 12,780,560
삼보모터스 (053700) 3,950 50 1.28 3,880 4,245 3,850 204,718 823,258,965
안랩 (053800) 88,900 -6700 -7.01 95,100 99,500 85,800 623,783 57,401,222,500
경남제약 (053950) 619 -21 -3.28 640 648 619 241,912 152,478,125
오상자이엘 (053980) 2,880 -25 -.86 2,870 2,920 2,835 40,200 115,652,200
한국컴퓨터 (054040) 4,220 -125 -2.88 4,345 4,400 4,140 42,836 179,814,140
농우바이오 (054050) 7,100 -40 -.56 7,100 7,180 7,050 33,614 238,890,735
삼진엘앤디 (054090) 728 18 2.54 710 733 710 71,834 52,047,605
메디콕스 (054180) 261 -1 -.38 262 271 258 711,722 188,129,388
이랜텍 (054210) 4,290 -225 -4.98 4,405 4,585 4,230 81,847 355,429,735
비츠로시스 (054220) 325 -2 -.61 327 332 324 76,110 24,841,386
팬스타엔터프라이즈 (054300) 525 -5 -.94 526 530 517 126,910 66,332,083
케이피티유 (054410) 3,000 -90 -2.91 3,090 3,090 2,915 1,134 3,378,955
텔레칩스 (054450) 11,100 -310 -2.72 11,010 11,530 10,960 61,425 687,738,190
삼영엠텍 (054540) 4,400 -40 -.9 4,490 4,540 4,380 75,267 333,651,860
APS (054620) 5,740 10 .17 5,720 5,750 5,580 35,598 202,255,485
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 6,290 -100 -1.56 6,400 6,400 6,260 35,659 224,616,030
키이스트 (054780) 3,640 -195 -5.08 3,780 3,807 3,600 93,101 343,097,089
아이디스홀딩스 (054800) 8,490 60 .71 8,350 8,490 8,350 4,568 38,494,570
한컴위드 (054920) 2,480 -30 -1.2 2,520 2,565 2,415 100,812 249,753,449
유신 (054930) 19,700 -500 -2.48 19,810 20,150 19,500 15,394 305,060,975
엑사이엔씨 (054940) 760 -3 -.39 765 779 755 200,286 153,569,510
제이브이엠 (054950) 19,510 -370 -1.86 19,910 19,970 19,480 27,319 536,918,930
유진로봇 (056080) 6,820 290 4.44 6,330 8,200 6,300 992,484 7,390,400,475
시지메드텍 (056090) 894 -16 -1.76 904 920 886 459,313 411,855,631
에스에프에이 (056190) 19,700 -750 -3.67 20,650 20,650 19,610 164,132 3,288,161,550
코위버 (056360) 4,720 -200 -4.07 4,920 4,995 4,700 82,172 394,209,325
신화인터텍 (056700) 1,630 0 0 1,617 1,650 1,617 25,117 41,070,142
CNT85 (056730) 667 0 0 670 670 651 28,113 18,541,746
YBM넷 (057030) 4,200 -260 -5.83 4,460 4,460 4,155 307,441 1,321,861,096
옴니시스템 (057540) 993 8 .81 984 1,026 967 1,542,341 1,530,774,853
티사이언티픽 (057680) 728 8 1.11 720 731 702 112,687 81,006,505
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 1,727 -20 -1.14 1,726 1,800 1,701 38,438 66,239,707
KNN (058400) 876 -69 -7.3 945 973 873 2,942,721 2,678,221,919
한주에이알티 (058450) 792 -33 -4 838 847 792 62,202 51,020,884
리노공업 (058470) 172,300 -3600 -2.05 174,200 177,300 172,200 84,691 14,768,696,650
에스피지 (058610) 19,440 -490 -2.46 19,430 20,050 19,130 161,005 3,143,135,690
엠게임 (058630) 4,540 30 .67 4,475 4,735 4,465 95,750 441,040,659
CMG제약 (058820) 1,839 -98 -5.06 1,921 1,937 1,800 837,490 1,572,726,597
엠로 (058970) 43,550 -2000 -4.39 44,300 45,350 42,500 67,525 2,960,830,525
미코 (059090) 8,300 -70 -.84 8,270 8,530 8,190 210,652 1,742,460,000
아이컴포넌트 (059100) 5,070 -80 -1.55 5,200 5,200 5,070 17,734 90,719,940
아진엑스텍 (059120) 5,880 -330 -5.31 5,930 6,200 5,810 60,440 359,000,435
메타바이오메드 (059210) 4,395 -15 -.34 4,410 4,490 4,290 198,483 870,379,594
해성에어로보틱스 (059270) 5,810 160 2.83 5,550 5,990 5,450 219,415 1,276,330,760
인선이엔티 (060150) 4,340 -75 -1.7 4,405 4,460 4,315 54,934 239,946,662
소니드 (060230) 619 -17 -2.67 630 633 607 641,827 396,535,580
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 7,230 -90 -1.23 7,360 7,360 7,200 86,008 624,032,700
뉴보텍 (060260) 1,121 -56 -4.76 1,175 1,175 1,100 75,601 85,813,188
큐렉소 (060280) 7,110 -230 -3.13 7,250 7,430 6,900 186,363 1,333,268,140
3S (060310) 2,040 -95 -4.45 2,135 2,135 2,010 1,224,130 2,521,835,692
LS마린솔루션 (060370) 13,070 -470 -3.47 13,210 13,650 12,960 50,017 660,780,780
동양에스텍 (060380) 1,237 -39 -3.06 1,276 1,299 1,237 34,988 44,656,033
국일신동 (060480) 1,572 -61 -3.74 1,628 1,670 1,572 63,060 102,738,075
에스에이티 (060540) 1,567 -115 -6.84 1,683 1,718 1,549 548,289 888,003,561
홈센타홀딩스 (060560) 883 -69 -7.25 952 955 870 309,200 278,043,246
드림어스컴퍼니 (060570) 1,385 -91 -6.17 1,464 1,464 1,380 200,486 282,942,290
씨티씨바이오 (060590) 6,390 -240 -3.62 6,550 6,640 6,290 45,427 291,142,780
KH바텍 (060720) 7,870 -290 -3.55 8,090 8,200 7,870 70,437 564,469,335
영림원소프트랩 (060850) 4,790 5 .1 4,785 4,865 4,725 29,872 143,185,288
DGP (060900) 887 -6 -.67 889 911 880 20,566 18,284,666
알에프텍 (061040) 2,825 -370 -11.58 3,150 3,150 2,670 257,530 741,434,993
화일약품 (061250) 1,021 -13 -1.26 1,019 1,036 1,003 154,131 156,189,170
LB세미콘 (061970) 2,880 -35 -1.2 2,900 2,955 2,835 98,628 284,366,264
한국첨단소재 (062970) 4,540 40 .89 4,450 4,605 4,395 951,384 4,331,103,802
컴투스홀딩스 (063080) 17,920 -1140 -5.98 18,720 18,980 17,890 31,161 568,162,470
서울옥션 (063170) 6,330 -250 -3.8 6,480 6,750 6,110 56,488 360,545,740
SM Life Design (063440) 1,360 -27 -1.95 1,387 1,396 1,338 165,387 224,499,441
한국전자금융 (063570) 4,865 -155 -3.09 4,960 5,010 4,800 67,567 329,611,247
이엘피 (063760) 1,992 1 .05 1,991 2,065 1,991 11,420 22,823,179
인크레더블버즈 (064090) 2,770 -60 -2.12 2,830 2,945 2,755 89,505 250,538,780
홈캐스트 (064240) 2,170 0 0 2,175 2,205 2,100 190,177 406,652,870
다날 (064260) 2,475 -55 -2.17 2,455 2,540 2,420 268,274 662,306,162
인텍플러스 (064290) 8,070 -410 -4.83 8,130 8,570 7,980 57,407 467,856,425
브리지텍 (064480) 4,550 -155 -3.29 4,605 4,680 4,550 65,791 302,924,494
테크엘 (064520) 2,125 5 .24 2,130 2,150 2,080 3,817 8,036,135
바이오니아 (064550) 14,400 -790 -5.2 15,670 15,670 14,340 190,574 2,797,884,845
티씨케이 (064760) 78,000 -1600 -2.01 80,400 80,400 76,500 23,323 1,827,119,000
포니링크 (064800) 959 -30 -3.03 953 1,000 941 512,447 490,624,160
케이프 (064820) 5,560 -130 -2.28 5,650 5,740 5,500 75,856 424,811,580
에프앤가이드 (064850) 6,440 -150 -2.28 6,590 6,590 6,380 17,676 113,787,320
지엔코 (065060) 135 -1 -.74 134 137 132 856,420 115,052,192
탑엔지니어링 (065130) 3,940 -20 -.51 3,950 4,050 3,850 13,364 51,926,400
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 1,000 -31 -3.01 1,122 1,123 995 360,396 369,732,119
신성델타테크 (065350) 51,900 -2100 -3.89 52,500 53,300 51,100 188,750 9,820,895,250
위세아이텍 (065370) 14,300 710 5.22 15,300 15,770 12,770 4,423,070 62,653,601,310
에스아이리소스 (065420) 247 0 0 247 271 242 429,927 108,460,474
이루온 (065440) 1,402 -43 -2.98 1,445 1,468 1,400 74,017 105,625,413
빅텍 (065450) 3,605 -90 -2.44 3,615 3,710 3,605 177,158 643,839,896
오리엔트정공 (065500) 14,540 60 .41 14,480 15,790 14,000 11,759,466 175,562,516,365
휴비츠 (065510) 6,720 -140 -2.04 6,860 6,860 6,580 77,203 516,414,120
와이어블 (065530) 1,176 -10 -.84 1,186 1,203 1,176 22,426 26,554,769
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 188 -20 -9.62 186 198 178 3,300,994 621,224,929
안트로젠 (065660) 19,510 -540 -2.69 20,050 21,300 19,410 17,526 350,464,525
우주일렉트로 (065680) 24,700 -400 -1.59 24,700 25,400 24,000 60,837 1,493,627,050
파커스 (065690) 919 -18 -1.92 937 937 908 16,977 15,570,348
서호전기 (065710) 22,950 0 0 22,950 23,200 22,750 5,322 122,134,500
CS (065770) 2,200 160 7.84 2,130 2,650 2,060 11,836,932 28,822,592,862
웰크론 (065950) 1,920 -70 -3.52 1,952 1,985 1,920 124,657 242,924,994
하츠 (066130) 5,480 30 .55 5,530 5,790 5,420 291,791 1,628,573,810
큐에스아이 (066310) 7,220 -240 -3.22 7,250 7,580 7,040 36,837 266,735,570
체리부로 (066360) 813 -46 -5.36 859 859 803 217,154 177,798,714
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,008 -22 -2.14 996 1,028 995 448,309 449,575,359
우수AMS (066590) 2,995 -5 -.17 2,995 3,005 2,985 131,339 393,697,770
국보디자인 (066620) 16,080 30 .19 16,300 16,300 16,000 4,021 64,619,230
디티씨 (066670) 2,575 -85 -3.2 2,640 2,640 2,470 100,498 254,471,699
테라젠이텍스 (066700) 2,800 5 .18 2,760 2,805 2,655 178,006 484,175,150
씨씨에스 (066790) 1,178 -17 -1.42 1,211 1,211 1,157 657,898 774,031,416
디에이피 (066900) 2,410 -70 -2.82 2,480 2,550 2,400 35,008 84,572,970
손오공 (066910) 492 -31 -5.93 525 534 488 468,794 238,160,773
한성크린텍 (066980) 1,141 -9 -.78 1,150 1,169 1,128 101,701 116,074,291
조이시티 (067000) 1,380 -30 -2.13 1,392 1,417 1,361 99,453 138,049,004
이씨에스 (067010) 3,245 -55 -1.67 3,300 3,335 3,040 310,325 987,403,592
대화제약 (067080) 12,720 -380 -2.9 12,910 14,200 12,610 632,727 8,496,806,425
SOOP (067160) 78,600 -2000 -2.48 80,700 80,700 77,800 67,696 5,334,691,550
오텍 (067170) 2,900 -165 -5.38 3,060 3,065 2,880 28,082 82,366,035
멀티캠퍼스 (067280) 33,850 -600 -1.74 34,400 34,400 32,800 6,447 215,371,300
JW신약 (067290) 1,587 -14 -.87 1,601 1,632 1,535 288,409 455,923,153
하나마이크론 (067310) 10,190 -130 -1.26 10,130 10,490 9,970 695,896 7,076,296,970
선바이오 (067370) 6,400 -10 -.16 6,360 6,500 6,150 15,978 101,287,560
아스트 (067390) 522 -68 -11.53 600 600 519 1,757,906 943,737,990
엔브이에이치코리아 (067570) 2,030 -65 -3.1 2,080 2,090 2,010 142,597 291,431,413
HLB생명과학 (067630) 6,070 -370 -5.75 6,320 6,390 5,990 780,438 4,744,848,955
로지시스 (067730) 3,070 -175 -5.39 3,210 3,230 2,900 149,547 462,186,845
세진티에스 (067770) 2,180 -70 -3.11 2,250 2,250 2,180 16,274 36,144,310
와이엔텍 (067900) 5,980 -60 -.99 5,990 6,120 5,890 22,098 131,819,935
이글루 (067920) 4,980 -40 -.8 5,020 5,050 4,875 58,048 287,315,088
도이치모터스 (067990) 4,230 0 0 4,230 4,245 4,170 46,353 194,815,945
팬엔터테인먼트 (068050) 2,095 -115 -5.2 2,160 2,205 2,060 528,032 1,115,601,971
케이웨더 (068100) 2,640 -135 -4.86 2,740 2,785 2,550 52,877 140,191,927
다원시스 (068240) 7,580 -300 -3.81 8,210 8,210 7,490 136,539 1,041,733,590
일신바이오 (068330) 949 -16 -1.66 955 971 948 50,318 47,996,576
셀트리온제약 (068760) 44,600 -2300 -4.9 46,200 46,650 44,500 128,799 5,826,865,825
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,230 -80 -1.09 7,300 7,300 7,110 16,671 120,252,590
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 12,740 40 .31 12,710 12,760 12,420 66,455 835,188,210
누리플랜 (069140) 1,589 -110 -6.47 1,847 1,847 1,553 354,002 593,047,097
유아이디 (069330) 1,560 -188 -10.76 1,850 1,910 1,550 3,781,041 6,451,109,195
엔텔스 (069410) 3,705 -100 -2.63 3,775 3,805 3,610 27,636 101,406,725
에스텍 (069510) 10,590 -80 -.75 10,670 10,890 10,560 5,619 60,012,450
빛과전자 (069540) 790 -10 -1.25 795 809 771 302,817 235,737,285
엑시온그룹 (069920) 1,534 68 4.64 1,601 1,889 1,496 8,045,201 14,017,134,112
엑스큐어 (070300) 2,700 135 5.26 2,540 2,700 2,430 60,263 153,630,059
한솔인티큐브 (070590) 1,834 9 .49 1,823 1,896 1,781 204,006 375,541,202
인피니트헬스케어 (071200) 4,870 -25 -.51 4,845 4,995 4,825 149,437 732,721,352
로체시스템즈 (071280) 12,940 -340 -2.56 12,980 13,410 12,510 68,684 889,698,920
위니아 (071460) 613 0 0 0 0 0 0 0
에이테크솔루션 (071670) 5,250 -10 -.19 5,260 5,320 5,100 16,734 87,476,690
캐스텍코리아 (071850) 1,489 0 0 1,488 1,489 1,450 6,639 9,786,941
중앙백신 (072020) 9,290 -190 -2 9,480 9,480 9,200 20,637 191,023,230
우리산업홀딩스 (072470) 2,200 -25 -1.12 2,225 2,225 2,180 4,270 9,391,430
제넨바이오 (072520) 389 0 0 0 0 0 0 0
율호 (072770) 1,675 6 .36 1,669 1,700 1,590 436,688 719,585,429
메가스터디 (072870) 10,270 -80 -.77 10,450 10,450 10,120 28,683 294,647,110
빛샘전자 (072950) 4,045 85 2.15 4,000 4,390 3,930 79,846 333,018,485
에이치시티 (072990) 8,220 -190 -2.26 8,590 8,590 8,140 12,205 100,560,770
케이에스피 (073010) 3,610 -80 -2.17 3,660 3,760 3,590 115,026 421,164,113
엘엠에스 (073110) 5,910 -70 -1.17 6,110 6,110 5,750 51,667 304,407,860
듀오백 (073190) 3,430 40 1.18 3,460 3,585 3,315 273,710 943,539,723
이노와이어리스 (073490) 16,690 -610 -3.53 17,020 17,350 16,610 35,673 602,090,295
에프알텍 (073540) 1,400 3 .21 1,397 1,400 1,382 23,400 32,540,695
우리손에프앤지 (073560) 1,342 -8 -.59 1,339 1,349 1,316 78,575 104,239,617
리튬포어스 (073570) 656 -35 -5.07 689 700 651 348,292 233,750,230
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 877 -18 -2.01 887 900 866 65,078 56,971,733
원익QnC (074600) 15,420 -680 -4.22 15,890 16,100 15,250 188,215 2,934,904,270
플랜티넷 (075130) 3,290 -535 -13.99 3,700 3,700 3,210 681,742 2,328,619,355
동국알앤에스 (075970) 2,470 -115 -4.45 2,625 2,640 2,455 344,959 876,490,982
웰크론한텍 (076080) 1,285 -15 -1.15 1,336 1,336 1,255 38,482 49,396,312
해성옵틱스 (076610) 838 0 0 846 846 820 12,218 10,208,087
덕산하이메탈 (077360) 3,580 -110 -2.98 3,660 3,680 3,500 133,010 475,339,860
LS증권 (078020) 3,375 -130 -3.71 3,535 3,535 3,370 69,589 239,107,830
유비쿼스홀딩스 (078070) 9,710 0 0 9,660 9,780 9,320 9,091 86,918,810
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 11,200 -520 -4.44 11,450 11,740 11,060 133,698 1,508,263,595
HB테크놀러지 (078150) 1,729 -29 -1.65 1,700 1,782 1,690 1,129,575 1,948,164,533
메디포스트 (078160) 7,570 -280 -3.57 7,780 7,830 7,490 88,187 667,818,510
컴투스 (078340) 36,050 -2000 -5.26 37,850 37,850 35,550 124,274 4,499,020,600
한양디지텍 (078350) 8,990 -360 -3.85 9,020 9,390 8,850 49,750 450,905,815
휴림에이텍 (078590) 570 -39 -6.4 621 621 556 303,489 178,729,620
대주전자재료 (078600) 77,000 -3000 -3.75 80,200 81,000 77,000 115,130 9,002,374,500
엔에스이엔엠 (078860) 1,741 -7 -.4 1,724 1,814 1,700 247,688 431,846,086
가온그룹 (078890) 2,600 -80 -2.99 2,680 2,735 2,550 28,265 73,921,640
와토스코리아 (079000) 5,560 130 2.39 5,420 6,440 5,360 720,860 4,251,856,090
한창산업 (079170) 6,480 -20 -.31 6,480 6,520 6,380 9,420 60,562,140
케스피온 (079190) 443 -6 -1.34 453 453 441 69,587 30,967,611
제우스 (079370) 11,870 -80 -.67 11,680 12,120 11,600 119,929 1,421,466,560
서산 (079650) 1,210 -6 -.49 1,216 1,220 1,202 4,233 5,124,259
디이엔티 (079810) 4,730 -115 -2.37 4,810 4,915 4,730 90,484 435,537,718
가비아 (079940) 18,110 -450 -2.42 18,290 18,880 17,850 41,270 749,790,240
인베니아 (079950) 576 -26 -4.32 602 618 571 90,001 53,049,627
동양이엔피 (079960) 18,400 -110 -.59 18,510 18,530 18,080 22,248 407,680,645
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,280 80 1.54 5,200 5,290 5,120 18,596 96,672,110
모두투어 (080160) 9,910 -500 -4.8 10,260 10,410 9,880 108,272 1,087,363,985
제주반도체 (080220) 11,290 -190 -1.66 11,200 11,580 11,070 334,713 3,799,903,365
모다이노칩 (080420) 2,070 0 0 2,150 2,150 2,020 3,182 6,557,005
성창오토텍 (080470) 3,255 -90 -2.69 3,325 3,340 3,250 7,989 26,227,020
오디텍 (080520) 2,795 -75 -2.61 2,895 2,895 2,790 20,432 57,384,927
코디 (080530) 1,091 -65 -5.62 1,161 1,178 1,087 39,159 43,652,280
오킨스전자 (080580) 4,285 -205 -4.57 4,390 4,600 4,210 121,324 527,328,115
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,090 -220 -6.65 3,305 3,385 3,090 2,625,102 8,481,027,590
성우전자 (081580) 2,605 20 .77 2,595 2,630 2,530 45,894 119,483,286
옵트론텍 (082210) 1,288 -17 -1.3 1,305 1,357 1,210 128,227 164,009,049
젬백스 (082270) 29,500 -250 -.84 30,050 31,800 28,650 629,595 18,985,389,825
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 5,680 -250 -4.22 5,890 6,490 5,360 309,255 1,796,975,840
우리바이오 (082850) 2,025 -35 -1.7 2,025 2,065 1,995 388,465 786,153,128
비츠로셀 (082920) 21,850 -900 -3.96 22,550 22,800 21,500 92,023 2,014,848,100
엘오티베큠 (083310) 7,830 -50 -.63 7,750 7,920 7,650 57,808 448,997,425
GST (083450) 15,550 -340 -2.14 15,630 16,140 15,370 108,958 1,715,494,205
이엠앤아이 (083470) 1,026 1 .1 1,025 1,102 1,024 24,579 25,569,741
에프엔에스테크 (083500) 8,050 -170 -2.07 8,220 8,400 8,000 37,376 305,981,415
케이엠 (083550) 2,685 -120 -4.28 2,805 2,810 2,685 24,427 67,208,562
인콘 (083640) 269 -4 -1.47 275 280 263 393,693 105,759,329
비에이치아이 (083650) 15,780 -40 -.25 15,500 16,130 15,500 294,109 4,651,307,715
CSA 코스믹 (083660) 680 16 2.41 664 690 664 81,820 55,684,021
CG인바이츠 (083790) 1,983 -92 -4.43 2,070 2,070 1,963 186,227 370,734,183
아바코 (083930) 11,800 -300 -2.48 12,090 12,190 11,670 142,713 1,703,545,260
휴온스글로벌 (084110) 37,050 -1250 -3.26 38,300 39,250 36,200 57,914 2,150,270,700
수성웹툰 (084180) 4,870 -45 -.92 4,950 4,950 4,575 33,120 159,470,345
유진테크 (084370) 32,200 -400 -1.23 32,500 32,800 31,800 71,410 2,297,403,550
유비온 (084440) 1,155 -56 -4.62 1,191 1,240 1,080 164,872 192,141,713
랩지노믹스 (084650) 2,005 -45 -2.2 2,000 2,055 1,991 1,061,776 2,140,420,934
팅크웨어 (084730) 9,090 -290 -3.09 9,310 9,390 8,600 23,461 214,178,030
아이티엠반도체 (084850) 9,730 -300 -2.99 10,050 10,080 9,580 37,980 369,162,420
헬릭스미스 (084990) 2,380 180 8.18 2,180 2,380 2,115 79,641 174,801,264
차바이오텍 (085660) 9,340 -630 -6.32 9,690 9,970 9,260 447,905 4,239,993,550
뉴프렉스 (085670) 3,795 -120 -3.07 3,815 3,910 3,735 169,770 647,411,865
알티캐스트 (085810) 605 -30 -4.72 635 649 600 195,185 118,612,116
네오티스 (085910) 2,945 -5 -.17 3,000 3,000 2,900 22,877 67,040,817
바이오톡스텍 (086040) 2,695 -35 -1.28 2,700 2,770 2,695 17,271 46,826,262
진바이오텍 (086060) 3,185 75 2.41 3,060 3,770 3,060 5,926,741 20,678,502,527
유니테스트 (086390) 8,670 -130 -1.48 8,570 9,100 8,570 44,827 390,535,680
동국제약 (086450) 14,590 -230 -1.55 14,680 15,000 14,470 134,709 1,964,814,850
에코프로 (086520) 47,800 -1850 -3.73 48,700 50,400 47,650 682,920 33,238,256,850
비엠티 (086670) 8,080 0 0 8,290 8,330 8,080 11,439 93,692,130
선진뷰티사이언스 (086710) 10,670 -800 -6.97 11,030 11,340 10,450 138,368 1,500,511,020
바이오솔루션 (086820) 22,000 -950 -4.14 22,950 23,400 21,900 24,509 549,729,025
이수앱지스 (086890) 4,615 -85 -1.81 4,665 4,665 4,520 82,228 376,593,803
메디톡스 (086900) 138,700 -500 -.36 137,500 141,800 136,100 56,681 7,873,414,300
MDS테크 (086960) 967 -29 -2.91 965 1,005 950 642,836 625,257,315
쇼박스 (086980) 2,750 -140 -4.84 2,820 2,880 2,740 135,574 378,838,195
펩트론 (087010) 114,100 2100 1.88 111,500 121,400 109,400 459,397 52,990,812,850
모바일어플라이언스 (087260) 1,735 -39 -2.2 1,751 1,764 1,706 147,019 255,109,358
픽셀플러스 (087600) 6,580 -20 -.3 6,640 6,640 6,370 22,911 148,596,470
동아엘텍 (088130) 2,745 -115 -4.02 2,840 2,860 2,720 40,659 112,791,870
쏘닉스 (088280) 2,155 -15 -.69 2,265 2,265 2,125 14,699 31,950,494
이원컴포텍 (088290) 1,330 -70 -5 1,398 1,399 1,320 111,093 150,808,617
유라클 (088340) 29,700 -1650 -5.26 31,350 31,650 28,250 883,778 26,128,283,975
이녹스 (088390) 6,490 -540 -7.68 6,980 7,120 6,340 22,448 148,057,980
에이스테크 (088800) 603 -14 -2.27 617 625 600 123,573 75,732,496
동우팜투테이블 (088910) 1,810 -32 -1.74 1,843 1,872 1,800 40,244 73,140,503
켐트로닉스 (089010) 20,400 150 .74 19,880 20,800 19,880 255,873 5,202,025,850
테크윙 (089030) 27,350 -1300 -4.54 27,950 28,800 26,400 688,281 18,714,574,000
넥스턴바이오 (089140) 2,145 -100 -4.45 2,245 2,275 2,135 57,874 127,032,601
케이씨티 (089150) 2,000 -45 -2.2 2,040 2,040 1,991 89,737 180,737,085
THE E&M (089230) 936 216 30 715 936 706 1,239,724 1,142,837,291
나스미디어 (089600) 13,600 -270 -1.95 13,880 13,990 13,590 18,541 253,482,670
제이티 (089790) 3,460 -100 -2.81 3,510 3,620 3,440 102,221 360,919,203
유비벨록스 (089850) 5,830 30 .52 5,940 6,070 5,560 134,818 773,565,330
코세스 (089890) 6,010 -170 -2.75 6,110 6,310 6,000 48,877 299,260,180
브이엠 (089970) 10,250 80 .79 9,920 10,320 9,900 64,956 653,961,250
상아프론테크 (089980) 13,800 -190 -1.36 13,700 13,980 13,540 60,475 826,413,810
아이윈 (090150) 809 6 .75 803 823 792 182,376 148,849,235
로보스타 (090360) 20,200 -300 -1.46 19,990 21,200 19,990 47,186 963,104,475
덕신이피씨 (090410) 1,605 52 3.35 1,560 1,768 1,543 5,528,594 9,146,640,372
제이스텍 (090470) 3,950 -60 -1.5 4,015 4,080 3,880 12,292 48,401,091
휴림로봇 (090710) 1,675 -40 -2.33 1,681 1,712 1,650 2,234,407 3,752,985,152
현대이지웰 (090850) 5,010 0 0 5,000 5,250 4,945 232,835 1,182,088,750
이엠텍 (091120) 11,300 -140 -1.22 11,120 11,900 10,880 237,642 2,690,813,950
S&K폴리텍 (091340) 2,330 -85 -3.52 2,415 2,480 2,295 42,620 100,325,967
한울소재과학 (091440) 3,065 -430 -12.3 3,495 3,550 2,995 313,381 999,090,132
상신이디피 (091580) 6,730 -230 -3.3 6,700 7,030 6,590 116,025 785,657,305
남화토건 (091590) 3,975 110 2.85 3,895 4,065 3,750 72,258 284,271,712
파트론 (091700) 6,580 -20 -.3 6,600 6,600 6,460 261,870 1,707,775,365
나노캠텍 (091970) 580 -20 -3.33 600 609 575 54,948 32,234,270
아미코젠 (092040) 3,100 -80 -2.52 3,105 3,215 3,075 165,270 514,136,220
디엔에프 (092070) 8,980 90 1.01 8,900 9,100 8,770 21,582 192,972,350
이크레더블 (092130) 13,690 -270 -1.93 13,950 13,950 13,670 12,390 171,188,315
서울바이오시스 (092190) 2,955 -55 -1.83 3,010 3,010 2,790 25,138 73,487,901
현우산업 (092300) 2,665 -115 -4.14 2,710 2,780 2,640 293,319 792,497,004
한라IMS (092460) 7,640 -110 -1.42 7,860 7,900 7,570 47,969 368,841,120
앤씨앤 (092600) 594 0 0 594 619 571 65,199 38,384,785
네오팜 (092730) 12,540 -290 -2.26 12,830 12,900 12,370 79,735 999,516,070
엑시콘 (092870) 10,120 -800 -7.33 10,320 11,870 9,960 589,016 6,367,326,720
빅솔론 (093190) 5,030 -40 -.79 5,080 5,170 5,010 26,114 132,474,190
케이아이엔엑스 (093320) 73,000 -5200 -6.65 77,000 77,100 72,300 37,322 2,763,648,900
풍강 (093380) 2,350 5 .21 2,345 2,580 2,325 10,742 25,759,835
매커스 (093520) 9,550 -210 -2.15 9,690 9,900 9,380 69,352 662,665,905
케이알엠 (093640) 3,075 -105 -3.3 3,100 3,280 2,970 55,012 170,044,211
서원인텍 (093920) 5,070 -60 -1.17 5,130 5,130 5,010 13,765 69,554,575
동운아나텍 (094170) 18,960 -290 -1.51 19,010 19,340 18,650 125,920 2,392,198,220
칩스앤미디어 (094360) 13,780 -410 -2.89 13,510 14,150 13,510 120,209 1,655,906,515
갤럭시아머니트리 (094480) 8,150 -190 -2.28 8,270 8,480 7,880 595,376 4,867,547,585
일진파워 (094820) 7,600 -200 -2.56 7,720 7,820 7,320 29,823 225,796,890
슈프리마에이치큐 (094840) 7,120 -50 -.7 7,290 8,600 7,060 3,063,016 24,384,026,830
참좋은여행 (094850) 5,830 -310 -5.05 6,140 6,140 5,770 180,150 1,060,657,275
네오리진 (094860) 834 -25 -2.91 858 858 834 9,739 8,265,804
푸른기술 (094940) 6,650 -260 -3.76 6,840 6,980 6,610 114,727 775,776,190
제이엠티 (094970) 2,090 -50 -2.34 2,130 2,140 2,050 101,767 212,652,120
이엠코리아 (095190) 1,901 -84 -4.23 1,950 2,015 1,885 127,578 245,214,664
웨이브일렉트로 (095270) 4,290 -165 -3.7 4,550 4,550 4,210 10,867 47,064,335
ISC (095340) 43,600 -1950 -4.28 44,900 45,600 42,800 268,557 11,746,142,575
미래나노텍 (095500) 7,040 -160 -2.22 7,040 7,320 6,950 103,071 729,312,495
테스 (095610) 17,390 -610 -3.39 17,920 18,070 17,230 117,855 2,065,091,255
네오위즈 (095660) 21,150 -600 -2.76 21,550 21,750 21,000 60,305 1,282,914,775
제넥신 (095700) 3,685 -150 -3.91 3,875 3,880 3,510 97,011 362,091,057
에스에너지 (095910) 1,484 14 .95 1,482 1,530 1,465 53,416 79,938,306
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 13,160 -170 -1.28 13,250 13,260 12,990 35,562 465,676,305
와이즈넛 (096250) 11,900 -130 -1.08 12,460 13,200 11,120 1,555,884 19,113,291,400
대창솔루션 (096350) 325 -2 -.61 325 334 316 380,069 123,143,402
씨젠 (096530) 22,500 -50 -.22 22,350 22,650 22,200 173,696 3,897,848,225
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 627 -35 -5.29 654 671 626 401,392 255,458,026
에이루트 (096690) 1,489 -39 -2.55 1,523 1,523 1,450 69,007 102,721,400
엘디티 (096870) 2,640 -30 -1.12 2,650 2,690 2,630 4,572 12,155,375
에코볼트 (097780) 1,065 0 0 1,075 1,076 1,030 176,257 187,813,613
윈팩 (097800) 495 -15 -2.94 510 513 493 519,565 259,734,976
효성오앤비 (097870) 5,880 -40 -.68 5,820 6,400 5,780 597,370 3,588,353,305
한텍 (098070) 32,900 450 1.39 36,600 38,200 31,900 8,373,455 294,553,878,300
마이크로컨텍솔 (098120) 8,370 -220 -2.56 8,520 8,600 8,150 66,915 560,774,995
고영 (098460) 12,090 -270 -2.18 12,180 12,570 11,930 850,808 10,371,408,155
에스티오 (098660) 2,200 50 2.33 2,150 2,205 2,115 5,230 11,222,695
아이센스 (099190) 13,200 -390 -2.87 13,180 13,700 12,970 121,352 1,604,084,565
SDN (099220) 1,231 -2 -.16 1,227 1,349 1,204 2,607,897 3,290,731,915
쎄트렉아이 (099320) 38,700 -1900 -4.68 39,800 40,400 38,250 72,368 2,830,536,350
브레인즈컴퍼니 (099390) 5,150 -170 -3.2 5,330 5,330 5,150 7,388 38,330,390
동방선기 (099410) 2,885 -65 -2.2 2,925 2,985 2,860 80,378 233,848,610
바이오플러스 (099430) 6,620 -20 -.3 6,520 6,750 6,500 426,460 2,814,996,390
스맥 (099440) 2,630 35 1.35 2,595 2,665 2,545 247,417 645,519,720
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 15,990 -270 -1.66 16,140 16,560 15,500 9,028 144,934,845
인지소프트 (100030) 15,040 -330 -2.15 15,370 15,450 14,880 1,657 24,900,850
뷰웍스 (100120) 22,150 -150 -.67 22,150 22,550 21,900 12,013 267,718,650
동국S&C (100130) 2,010 -45 -2.19 2,000 2,040 2,000 64,197 129,092,933
머큐리 (100590) 3,050 -70 -2.24 3,070 3,125 3,040 29,173 89,515,884
서암기계공업 (100660) 3,245 -25 -.76 3,270 3,370 3,240 33,988 111,761,996
세운메디칼 (100700) 2,190 -60 -2.67 2,230 2,250 2,185 113,198 249,805,513
미래에셋벤처투자 (100790) 4,195 -185 -4.22 4,270 4,390 4,170 110,679 470,359,083
KS인더스트리 (101000) 2,000 -30 -1.48 2,015 2,070 1,998 213,468 429,475,468
월덱스 (101160) 15,810 -230 -1.43 16,000 16,230 15,620 69,403 1,103,482,140
우림피티에스 (101170) 4,535 25 .55 4,550 4,870 4,475 195,808 906,733,224
씨큐브 (101240) 3,845 -190 -4.71 3,975 4,035 3,805 138,053 534,541,081
모베이스 (101330) 2,880 -85 -2.87 2,960 2,990 2,850 190,430 556,775,869
에코앤드림 (101360) 24,000 -650 -2.64 24,450 25,050 23,800 111,350 2,702,207,150
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 394 -1 -.25 392 400 384 130,582 51,220,214
에스앤에스텍 (101490) 27,850 -650 -2.28 28,000 28,850 27,400 110,042 3,071,109,625
하이드로리튬 (101670) 1,295 -110 -7.83 1,380 1,403 1,290 643,928 844,219,717
한국정밀기계 (101680) 2,855 45 1.6 2,780 2,950 2,780 26,178 74,937,770
위메이드맥스 (101730) 6,450 -150 -2.27 6,320 6,840 6,320 40,216 258,873,270
인화정공 (101930) 32,750 -950 -2.82 34,700 34,700 32,450 17,221 572,446,250
우양에이치씨 (101970) 16,900 -740 -4.2 19,000 19,190 16,880 312,917 5,695,659,675
어보브반도체 (102120) 8,800 -140 -1.57 8,640 9,010 8,620 176,503 1,553,453,510
케이옥션 (102370) 3,180 -70 -2.15 3,225 3,300 3,110 65,536 208,362,935
이엔에프테크놀로지 (102710) 24,500 -150 -.61 24,650 26,100 23,900 134,378 3,287,633,275
코오롱생명과학 (102940) 25,450 -350 -1.36 25,750 25,850 25,000 24,315 616,164,575
에스앤더블류 (103230) 3,305 -75 -2.22 3,380 3,380 3,220 16,164 53,158,065
우양 (103840) 2,820 -130 -4.41 2,950 2,960 2,790 226,860 648,707,872
대성파인텍 (104040) 781 -8 -1.01 794 798 781 82,622 65,189,069
NHN벅스 (104200) 2,725 -80 -2.85 2,785 2,805 2,715 55,146 151,426,226
디와이피엔에프 (104460) 13,040 -460 -3.41 13,510 13,570 12,830 92,829 1,213,934,580
티케이케미칼 (104480) 1,344 -26 -1.9 1,353 1,479 1,318 1,043,545 1,449,227,790
코렌텍 (104540) 4,970 -670 -11.88 5,600 5,640 4,950 67,354 345,673,060
노랑풍선 (104620) 4,450 -135 -2.94 4,530 4,540 4,430 36,144 161,292,592
원익머트리얼즈 (104830) 17,710 -40 -.23 17,480 17,790 17,420 78,152 1,382,720,260
케이엔더블유 (105330) 3,965 -135 -3.29 4,100 4,175 3,905 77,277 306,580,165
엣지파운드리 (105550) 3,665 -195 -5.05 3,860 3,860 3,540 1,015,986 3,759,654,207
디케이락 (105740) 7,180 330 4.82 7,360 7,400 6,900 265,501 1,900,551,090
포스뱅크 (105760) 5,570 -170 -2.96 5,700 5,770 5,480 111,617 625,431,300
케이이엠텍 (106080) 1,650 -66 -3.85 1,716 1,716 1,605 157,615 258,285,498
하이텍팜 (106190) 13,100 -160 -1.21 13,200 13,400 12,970 21,681 284,526,750
파인테크닉스 (106240) 1,215 -50 -3.95 1,265 1,290 1,200 468,622 584,741,598
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 12,760 -370 -2.82 12,890 13,390 12,500 12,575 163,038,195
한중엔시에스 (107640) 20,550 -1000 -4.64 21,000 21,800 20,350 49,624 1,044,319,500
톱텍 (108230) 3,660 -90 -2.4 3,695 3,750 3,630 83,482 306,560,631
대양전기공업 (108380) 14,700 -260 -1.74 15,300 15,300 14,420 26,905 400,083,935
로보티즈 (108490) 29,400 -1200 -3.92 29,850 31,350 29,100 155,734 4,678,241,300
셀바스AI (108860) 12,380 750 6.45 11,740 12,400 11,740 762,107 9,270,904,250
옵티시스 (109080) 10,220 -1420 -12.2 12,280 12,400 9,950 811,416 9,195,523,070
에스와이 (109610) 3,510 -55 -1.54 3,490 3,835 3,430 2,463,880 8,914,303,443
씨싸이트 (109670) 6,320 -10 -.16 6,280 6,410 6,190 10,976 69,053,120
디에스케이 (109740) 3,740 -145 -3.73 3,855 3,855 3,690 37,150 141,351,909
진매트릭스 (109820) 2,210 -45 -2 2,200 2,270 2,200 61,344 136,208,264
동일금속 (109860) 7,760 -240 -3 8,000 8,000 7,730 4,025 31,400,570
AP헬스케어 (109960) 369 -31 -7.75 382 386 356 1,552,634 572,885,395
전진바이오팜 (110020) 2,275 -60 -2.57 2,335 2,385 2,270 19,572 45,176,026
크리스에프앤씨 (110790) 4,135 0 0 4,080 4,150 4,075 5,978 24,507,700
디아이티 (110990) 12,300 -210 -1.68 12,190 12,510 12,000 47,010 576,241,635
남화산업 (111710) 4,985 65 1.32 4,980 5,250 4,785 17,757 89,830,530
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 27,400 -450 -1.62 27,850 28,100 27,100 81,672 2,252,097,825
와이씨켐 (112290) 17,300 -190 -1.09 17,000 17,900 17,000 55,623 973,291,925
디젠스 (113810) 2,035 285 16.29 1,798 2,225 1,741 17,455,297 35,795,975,182
강원에너지 (114190) 6,000 -30 -.5 5,810 6,020 5,730 96,563 564,956,185
그린생명과학 (114450) 1,500 21 1.42 1,460 1,500 1,450 113,970 167,088,623
폴라리스우노 (114630) 474 -1 -.21 472 477 464 189,866 89,294,024
한솔아이원스 (114810) 6,500 -100 -1.52 6,480 6,680 6,420 66,152 431,345,610
아이패밀리에스씨 (114840) 17,730 -510 -2.8 17,970 18,380 17,600 77,976 1,397,697,235
휴맥스 (115160) 1,171 -77 -6.17 1,260 1,260 1,155 161,595 192,586,989
큐리언트 (115180) 7,290 -310 -4.08 7,630 8,090 7,070 375,597 2,795,922,705
인포바인 (115310) 29,200 400 1.39 28,800 29,950 28,800 2,520 73,753,550
우리넷 (115440) 6,010 -100 -1.64 6,060 6,160 5,950 85,763 517,651,300
HLB테라퓨틱스 (115450) 7,470 -330 -4.23 7,790 7,790 7,330 463,284 3,466,395,155
씨유메디칼 (115480) 574 -6 -1.03 586 586 567 16,652 9,517,038
케이씨에스 (115500) 9,260 -530 -5.41 9,440 9,780 9,110 163,398 1,538,766,700
씨엔플러스 (115530) 308 -3 -.96 311 320 304 95,994 29,784,691
스타플렉스 (115570) 2,310 -15 -.65 2,325 2,490 2,290 38,434 89,643,665
이미지스 (115610) 1,567 -22 -1.38 1,576 1,645 1,545 152,543 242,764,352
알파홀딩스 (117670) 970 -27 -2.71 1,000 1,000 960 73,605 71,484,333
티로보틱스 (117730) 9,760 -310 -3.08 9,810 10,230 9,610 320,680 3,183,230,560
모트렉스 (118990) 7,570 -270 -3.44 7,550 7,820 7,500 70,406 536,343,990
포메탈 (119500) 3,065 -115 -3.62 3,210 3,390 3,050 500,398 1,585,822,050
인터로조 (119610) 24,900 0 0 0 0 0 0 0
아이텍 (119830) 5,050 -210 -3.99 5,110 5,250 4,995 165,746 838,116,865
지엔씨에너지 (119850) 14,120 -580 -3.95 14,550 14,740 13,870 305,940 4,348,753,760
대정화금 (120240) 12,080 -250 -2.03 12,240 12,580 12,070 6,609 80,059,590
골프존뉴딘홀딩스 (121440) 4,170 -30 -.71 4,155 4,255 4,055 111,631 458,806,626
나노신소재 (121600) 48,200 -3500 -6.77 49,700 52,000 47,750 90,434 4,451,766,650
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 1,688 48 2.93 1,670 1,900 1,602 4,074,739 7,158,688,858
에스디시스템 (121890) 1,555 -10 -.64 1,560 1,565 1,457 58,677 90,102,810
제노레이 (122310) 5,030 -170 -3.27 5,200 5,210 4,995 29,223 147,616,305
삼기 (122350) 1,021 -18 -1.73 1,033 1,050 1,009 50,881 52,017,535
KX (122450) 3,665 -35 -.95 3,660 3,790 3,570 84,671 309,690,550
예스티 (122640) 11,830 -20 -.17 11,520 12,150 11,520 25,102 298,034,810
서진오토모티브 (122690) 1,769 -5 -.28 1,752 1,771 1,742 4,522 7,967,257
와이지엔터테인먼트 (122870) 58,000 -1100 -1.86 59,600 59,600 56,000 188,707 10,814,069,300
와이솔 (122990) 5,580 -70 -1.24 5,560 5,650 5,490 65,088 361,826,690
아이윈플러스 (123010) 1,035 -18 -1.71 1,053 1,060 1,001 322,580 333,025,798
엠에스오토텍 (123040) 2,080 -135 -6.09 2,210 2,220 2,080 273,754 588,128,991
제닉 (123330) 17,800 -1290 -6.76 18,990 18,990 17,570 94,142 1,708,086,455
코리아에프티 (123410) 4,060 -90 -2.17 4,105 4,145 4,050 154,408 629,635,259
위메이드플레이 (123420) 6,130 30 .49 6,090 6,230 5,830 47,545 283,792,135
이엠넷 (123570) 2,400 30 1.27 2,355 2,420 2,355 44,077 105,473,830
알톤 (123750) 1,520 26 1.74 1,494 1,521 1,474 10,270 15,443,682
뉴온 (123840) 966 -23 -2.33 1,003 1,003 966 56,822 55,588,968
아나패스 (123860) 18,000 -170 -.94 18,030 18,200 17,790 18,886 338,297,500
아이티센 (124500) 5,470 -200 -3.53 5,670 5,670 5,450 106,443 587,378,190
태웅로직스 (124560) 2,645 -55 -2.04 2,650 2,710 2,630 177,241 471,820,422
아모그린텍 (125210) 4,805 -140 -2.83 4,850 4,910 4,630 49,641 235,680,567
비나텍 (126340) 21,950 -500 -2.23 22,300 22,600 21,750 18,798 415,252,975
BGF에코머티리얼즈 (126600) 2,410 -110 -4.37 2,500 2,535 2,370 95,483 231,122,290
화신정공 (126640) 1,547 -273 -15 1,855 1,876 1,504 2,347,488 3,866,087,803
하이비젼시스템 (126700) 14,200 -100 -.7 13,910 14,280 13,740 86,624 1,212,443,310
코칩 (126730) 9,630 -240 -2.43 9,600 9,940 9,600 42,611 413,583,870
제이엔케이글로벌 (126880) 3,875 -45 -1.15 3,900 3,900 3,700 51,310 194,029,629
디엔에이링크 (127120) 8,020 460 6.08 7,560 8,500 7,460 649,618 5,338,580,310
아시아경제 (127710) 1,467 -53 -3.49 1,536 1,536 1,365 48,894 70,965,762
화인써키트 (127980) 5,630 10 .18 5,620 5,650 5,460 4,017 22,113,060
에코캡 (128540) 1,605 -92 -5.42 1,687 1,688 1,590 170,483 276,649,330
피제이메탈 (128660) 2,915 -15 -.51 2,920 2,955 2,875 84,948 247,016,462
앱코 (129890) 877 -25 -2.77 906 906 877 92,359 82,322,462
대성하이텍 (129920) 3,540 35 1 3,480 3,600 3,415 50,914 178,072,124
GH신소재 (130500) 2,345 -20 -.85 2,350 2,390 2,340 46,050 108,735,235
나이스디앤비 (130580) 4,500 -50 -1.1 4,545 4,545 4,395 12,637 56,383,372
티피씨글로벌 (130740) 1,958 0 0 1,953 1,990 1,915 85,522 166,154,118
옵투스제약 (131030) 5,760 -190 -3.19 5,910 5,960 5,610 84,289 489,082,680
시큐브 (131090) 768 -11 -1.41 782 783 765 48,053 37,151,770
티엔엔터테인먼트 (131100) 1,495 -11 -.73 1,506 1,506 1,481 13,059 19,521,757
딜리 (131180) 899 -9 -.99 908 915 895 58,637 52,925,189
대한과학 (131220) 4,090 -160 -3.76 4,235 4,235 4,080 16,855 69,574,075
티에스이 (131290) 39,200 -1600 -3.92 40,200 41,750 38,950 30,369 1,203,669,000
알서포트 (131370) 3,720 -200 -5.1 4,000 4,010 3,445 3,053,270 11,383,136,063
이브이첨단소재 (131400) 1,249 -83 -6.23 1,312 1,337 1,200 536,601 683,687,883
파인텍 (131760) 806 0 0 821 821 771 305,945 243,858,161
두산테스나 (131970) 22,350 -350 -1.54 22,700 23,100 22,100 118,264 2,656,303,100
메가엠디 (133750) 2,575 -190 -6.87 2,750 2,840 2,530 1,176,936 3,154,412,665
이퓨쳐 (134060) 3,880 -40 -1.02 3,895 3,980 3,880 3,323 12,979,670
탑코미디어 (134580) 1,768 -5 -.28 1,758 1,909 1,740 24,080 42,669,127
아셈스 (136410) 7,900 250 3.27 7,650 7,970 7,540 18,644 144,083,430
하림 (136480) 2,950 -40 -1.34 2,970 3,005 2,925 374,317 1,107,459,190
윈스 (136540) 10,900 30 .28 10,870 10,900 10,680 9,921 107,036,945
나래나노텍 (137080) 3,145 -60 -1.87 3,170 3,200 2,980 13,528 42,110,618
피엔티 (137400) 34,700 -1800 -4.93 35,900 36,950 34,200 239,936 8,453,796,775
넥스트아이 (137940) 523 -50 -8.73 580 585 508 1,301,843 699,869,278
제이씨케미칼 (137950) 3,595 -35 -.96 3,600 3,620 3,475 58,350 205,699,967
신진에스엠 (138070) 2,250 -70 -3.02 2,315 2,325 2,250 72,132 164,213,585
오이솔루션 (138080) 7,890 -310 -3.78 8,140 8,140 7,840 17,223 136,203,800
협진 (138360) 618 1 .16 617 656 605 234,523 147,351,417
나이벡 (138610) 17,190 90 .53 17,130 17,970 16,620 287,053 4,969,210,960
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,185 -35 -1.58 2,220 2,270 2,180 27,728 60,943,995
서플러스글로벌 (140070) 2,295 -25 -1.08 2,280 2,350 2,255 52,866 121,052,299
메지온 (140410) 34,650 -950 -2.67 36,000 36,000 33,900 121,981 4,230,456,125
카티스 (140430) 2,730 630 30 2,730 2,730 2,730 322,870 881,421,240
대창스틸 (140520) 1,970 -12 -.61 1,979 1,993 1,953 10,757 21,257,914
알에스오토메이션 (140670) 12,300 -210 -1.68 12,290 12,800 12,100 103,709 1,285,147,070
파크시스템스 (140860) 184,500 -4700 -2.48 190,400 191,700 181,300 30,518 5,662,889,500
비아트론 (141000) 6,170 -180 -2.83 6,350 6,380 6,130 50,573 314,620,920
리가켐바이오 (141080) 93,700 -1000 -1.06 94,500 97,000 92,000 207,786 19,653,643,200
유니트론텍 (142210) 4,885 -70 -1.41 4,950 4,985 4,825 94,115 459,792,930
녹십자엠에스 (142280) 3,340 -95 -2.77 3,430 3,470 3,285 109,254 365,023,612
모아라이프플러스 (142760) 1,206 18 1.52 1,180 1,209 1,161 68,886 81,845,714
아이디스 (143160) 15,920 -40 -.25 15,910 16,270 15,690 11,054 176,274,660
사람인 (143240) 16,330 -1390 -7.84 17,670 17,730 16,210 116,108 1,962,770,450
영우디에스피 (143540) 533 -28 -4.99 560 561 533 49,484 26,892,068
지씨셀 (144510) 17,120 -2180 -11.3 18,800 19,290 16,940 243,659 4,342,655,155
뉴파워프라즈마 (144960) 4,095 -120 -2.85 4,100 4,290 4,035 139,258 571,923,450
휴젤 (145020) 309,500 -17000 -5.21 324,000 324,000 306,000 80,811 25,225,425,750
노브랜드 (145170) 4,805 -325 -6.34 5,020 5,350 4,785 93,014 462,028,575
율촌 (146060) 1,146 -19 -1.63 1,155 1,161 1,145 46,048 53,091,902
비씨엔씨 (146320) 7,510 -320 -4.09 7,790 7,940 7,500 40,777 311,187,560
피엠티 (147760) 2,445 -70 -2.78 2,495 2,530 2,435 11,999 29,512,685
제룡산업 (147830) 4,750 -190 -3.85 4,790 4,900 4,715 90,371 432,868,184
세경하이테크 (148150) 5,820 -60 -1.02 5,800 5,970 5,700 230,819 1,349,848,570
알엔투테크놀로지 (148250) 6,380 30 .47 6,460 6,470 6,070 33,823 210,501,870
비큐AI (148780) 1,125 115 11.39 1,010 1,298 1,000 3,722,182 4,346,761,707
에이치와이티씨 (148930) 3,675 -125 -3.29 3,710 3,845 3,670 12,048 45,333,125
아바텍 (149950) 7,650 -120 -1.54 7,620 7,760 7,480 10,493 79,354,350
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 4,200 -45 -1.06 4,245 4,320 4,150 27,594 115,888,004
KG에코솔루션 (151860) 4,535 -115 -2.47 4,505 4,645 4,460 78,832 356,653,307
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 6,750 20 .3 6,730 6,990 6,730 672 4,536,885
우리이앤엘 (153490) 647 2 .31 644 655 641 84,634 54,689,373
옵티팜 (153710) 5,260 10 .19 5,250 5,300 5,110 7,546 39,340,640
아시아종묘 (154030) 1,928 133 7.41 1,795 2,140 1,763 1,486,995 2,933,772,460
다산솔루에타 (154040) 994 -11 -1.09 1,003 1,005 986 9,205 9,205,759
와이엠씨 (155650) 3,230 -75 -2.27 3,265 3,300 3,070 31,134 98,416,450
엘앤케이바이오 (156100) 5,910 -100 -1.66 6,080 6,080 5,800 39,144 230,908,180
아톤 (158430) 4,940 -220 -4.26 5,120 5,210 4,905 448,957 2,250,326,571
아스플로 (159010) 4,450 -180 -3.89 4,600 4,770 4,370 28,646 128,240,865
제로투세븐 (159580) 6,450 -200 -3.01 6,850 6,850 6,210 881,352 5,787,809,255
스킨앤스킨 (159910) 905 -26 -2.79 946 946 900 48,396 44,259,527
하이젠알앤엠 (160190) 25,700 -350 -1.34 25,600 26,500 25,100 96,448 2,479,607,500
NEW (160550) 1,779 -61 -3.32 1,801 1,841 1,765 88,978 159,175,766
싸이맥스 (160980) 9,520 -180 -1.86 9,710 9,800 9,510 33,854 325,835,295
필옵틱스 (161580) 28,950 450 1.58 28,050 29,950 28,050 565,763 16,436,831,950
신스틸 (162300) 2,175 45 2.11 2,245 2,360 2,145 397,886 892,862,692
에어레인 (163280) 17,260 810 4.92 17,450 17,900 16,520 5,116,337 88,492,744,290
핑거 (163730) 11,150 -570 -4.86 11,790 12,250 10,720 2,660,904 30,947,158,565
하나머티리얼즈 (166090) 26,050 -600 -2.25 26,550 27,050 25,500 128,413 3,365,850,600
코아스템켐온 (166480) 2,785 -130 -4.46 2,895 2,945 2,770 73,343 206,552,464
내츄럴엔도텍 (168330) 1,643 14 .86 1,640 1,900 1,640 602,867 1,066,643,354
펨트론 (168360) 8,660 -530 -5.77 9,020 9,380 8,120 329,123 2,915,448,905
엠브레인 (169330) 2,185 35 1.63 2,200 2,200 2,145 1,866 4,045,935
현대공업 (170030) 5,340 -160 -2.91 5,380 5,480 5,320 240,987 1,297,727,955
파이오링크 (170790) 6,440 -160 -2.42 6,600 6,600 6,210 34,760 222,367,325
엘티씨 (170920) 8,310 -290 -3.37 8,680 8,690 8,170 23,952 199,798,970
램테크놀러지 (171010) 3,430 -95 -2.7 3,525 3,670 3,400 97,096 337,394,135
선익시스템 (171090) 35,300 -1550 -4.21 36,300 36,550 34,800 30,607 1,083,854,850
라이온켐텍 (171120) 2,230 10 .45 2,220 2,245 2,175 50,506 111,220,850
에이엘티 (172670) 7,770 0 0 7,550 7,770 7,470 103,472 790,594,070
오파스넷 (173130) 9,400 -780 -7.66 10,160 10,160 9,100 882,209 8,452,151,780
에프엔씨엔터 (173940) 2,875 -5 -.17 2,875 2,875 2,720 4,908 13,885,295
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 8,040 540 7.2 7,500 8,120 7,500 240,941 1,906,795,850
휴먼테크놀로지 (175140) 4,355 -415 -8.7 4,770 4,770 4,250 130,034 570,504,132
아이큐어 (175250) 1,410 -86 -5.75 1,520 1,520 1,399 159,953 230,662,940
듀켐바이오 (176750) 11,300 -450 -3.83 11,650 11,680 10,910 59,899 673,691,140
베셀 (177350) 996 6 .61 1,000 1,089 986 231,954 237,516,675
파버나인 (177830) 2,885 -40 -1.37 2,905 2,905 2,805 22,608 64,033,545
쓰리에이로직스 (177900) 7,800 90 1.17 7,730 8,350 7,660 719,441 5,769,200,740
서진시스템 (178320) 16,730 -510 -2.96 16,850 17,200 16,490 456,380 7,658,415,845
일월지엠엘 (178780) 3,395 -20 -.59 3,380 3,420 3,255 46,367 155,819,745
엠아이텍 (179290) 7,260 -220 -2.94 7,350 7,490 7,260 96,253 707,966,905
애드바이오텍 (179530) 1,555 -41 -2.57 1,596 1,641 1,550 50,318 79,907,542
유티아이 (179900) 17,860 -1600 -8.22 19,690 19,690 17,520 207,909 3,752,709,335
DXVX (180400) 1,805 10 .56 1,795 1,852 1,755 245,803 444,100,361
큐브엔터 (182360) 14,760 -1230 -7.69 15,810 15,830 14,550 305,579 4,581,123,120
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 51,700 -300 -.58 51,500 52,700 50,300 89,268 4,570,200,450
엔지켐생명과학 (183490) 1,008 -22 -2.14 1,030 1,038 997 133,112 134,769,839
SGA솔루션즈 (184230) 444 3 .68 445 445 438 22,003 9,715,355
아이진 (185490) 3,575 165 4.84 3,415 3,700 3,375 232,051 823,853,351
그린플러스 (186230) 6,780 -90 -1.31 6,990 6,990 6,630 26,469 178,854,275
디티앤씨 (187220) 3,145 -240 -7.09 3,305 3,490 3,140 136,456 440,576,890
신화콘텍 (187270) 3,240 -10 -.31 3,250 3,350 3,195 29,743 97,345,510
HLB제넥스 (187420) 3,070 -180 -5.54 3,020 3,245 3,005 75,525 232,837,305
현대ADM (187660) 1,543 -28 -1.78 1,571 1,580 1,527 259,798 401,666,934
나노 (187790) 1,025 0 0 0 0 0 0 0
디바이스이엔지 (187870) 10,200 0 0 10,100 10,200 9,940 3,961 39,710,920
세니젠 (188260) 2,355 -10 -.42 2,365 2,395 2,310 8,353 19,483,775
인텔리안테크 (189300) 31,050 -1350 -4.17 31,500 32,450 30,800 88,160 2,754,104,425
씨이랩 (189330) 6,010 160 2.74 5,810 6,010 5,730 23,159 136,360,385
포시에스 (189690) 2,015 -5 -.25 2,005 2,035 1,997 80,013 161,082,553
서전기전 (189860) 3,605 -195 -5.13 3,850 3,850 3,515 51,741 186,994,360
흥국에프엔비 (189980) 1,716 -49 -2.78 1,763 1,763 1,695 129,433 224,023,714
나무가 (190510) 10,900 -220 -1.98 10,800 11,200 10,720 29,636 321,481,030
코리아에셋투자증권 (190650) 5,700 10 .18 5,690 5,790 5,630 2,452 13,921,480
육일씨엔에쓰 (191410) 1,903 -68 -3.45 1,950 1,967 1,815 26,634 50,134,080
테고사이언스 (191420) 15,480 -310 -1.96 15,600 15,730 14,520 36,545 551,678,180
케이사인 (192250) 8,610 -550 -6 9,000 9,020 8,520 48,004 423,141,465
윈하이텍 (192390) 3,225 -100 -3.01 3,325 3,325 3,145 133,151 425,265,420
오늘이엔엠 (192410) 645 -19 -2.86 664 690 645 77,339 51,461,927
슈피겐코리아 (192440) 24,900 -300 -1.19 25,200 25,500 24,700 19,322 483,204,925
링크드 (193250) 525 121 29.95 428 525 401 3,260,860 1,647,898,592
데브시스터즈 (194480) 42,350 2450 6.14 40,500 44,000 39,250 174,725 7,418,129,600
노바렉스 (194700) 9,070 -250 -2.68 8,990 9,430 8,990 55,656 514,347,400
마니커에프앤지 (195500) 3,310 30 .91 3,200 3,420 3,200 143,702 473,220,622
HK이노엔 (195940) 32,050 -1050 -3.17 32,300 33,100 31,650 154,098 4,962,069,550
에이비프로바이오 (195990) 291 -1 -.34 300 300 289 527,631 154,150,074
알테오젠 (196170) 347,500 -13000 -3.61 357,000 360,500 343,000 423,036 148,751,846,000
애니젠 (196300) 8,020 -400 -4.75 8,420 8,600 7,940 52,966 433,736,400
코아시아씨엠 (196450) 559 -20 -3.45 578 578 556 137,950 77,463,519
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,479 11 .75 1,449 1,580 1,415 637,967 956,206,095
디지캡 (197140) 2,500 -165 -6.19 2,725 2,725 2,475 33,100 84,652,990
엔피디 (198080) 2,015 5 .25 2,010 2,045 1,999 80,679 162,307,723
강동씨앤엘 (198440) 1,080 8 .75 1,060 1,093 1,060 48,957 53,180,720
한주라이트메탈 (198940) 703 -30 -4.09 733 733 700 45,028 32,194,793
케이엔알시스템 (199430) 6,230 -290 -4.45 6,410 6,680 6,190 56,979 364,534,630
뱅크웨어글로벌 (199480) 4,010 -180 -4.3 4,135 4,220 3,970 192,253 780,373,210
레이저옵텍 (199550) 9,850 480 5.12 9,100 10,430 9,090 1,422,271 14,021,515,130
바이오인프라 (199730) 5,150 -300 -5.5 5,450 5,600 5,150 37,830 198,704,725
툴젠 (199800) 28,950 -550 -1.86 29,500 29,500 28,500 8,291 238,666,950
제일일렉트릭 (199820) 7,250 -250 -3.33 7,350 7,540 7,090 131,933 956,354,020
콜마비앤에이치 (200130) 12,190 -270 -2.17 12,460 12,500 12,030 82,694 1,005,998,820
텔콘RF제약 (200230) 2,870 -115 -3.85 2,965 2,975 2,855 21,710 62,624,928
아티스트스튜디오 (200350) 14,240 -530 -3.59 14,960 14,960 14,050 144,574 2,092,863,860
에이팩트 (200470) 2,125 -80 -3.63 2,205 2,205 2,110 99,663 213,866,550
휴메딕스 (200670) 33,750 -1350 -3.85 34,700 35,150 33,050 186,984 6,300,277,675
에이디테크놀로지 (200710) 12,850 -370 -2.8 12,670 13,280 12,630 63,852 821,429,545
비씨월드제약 (200780) 4,390 -55 -1.24 4,410 4,465 4,380 6,488 28,562,465
미투온 (201490) 1,654 -28 -1.66 1,643 1,682 1,621 43,675 71,858,907
에이비온 (203400) 6,220 630 11.27 5,550 6,260 5,550 161,980 965,059,980
유니온커뮤니티 (203450) 2,895 -25 -.86 2,950 2,965 2,885 9,964 29,027,815
드림시큐리티 (203650) 2,865 -80 -2.72 2,850 2,970 2,830 146,635 423,430,305
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 2,560 -35 -1.35 2,580 2,580 2,470 46,501 117,150,182
제이앤티씨 (204270) 12,450 -300 -2.35 12,450 13,070 12,150 342,663 4,313,810,160
티쓰리 (204610) 1,559 -6 -.38 1,554 1,589 1,534 209,858 324,897,476
글로벌텍스프리 (204620) 4,900 -150 -2.97 4,975 5,170 4,810 928,167 4,628,977,931
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 995 -4 -.4 999 1,009 981 85,065 84,206,607
엑셈 (205100) 1,917 -24 -1.24 1,904 1,950 1,894 542,536 1,040,541,392
휴마시스 (205470) 1,254 -64 -4.86 1,294 1,326 1,254 1,265,252 1,614,563,804
넥써쓰 (205500) 2,100 -350 -14.29 2,475 3,185 2,050 11,697,803 31,383,072,843
베노티앤알 (206400) 1,709 -261 -13.25 1,951 1,962 1,688 446,925 798,385,316
덱스터 (206560) 5,430 -180 -3.21 5,540 5,600 5,310 107,298 580,548,160
바디텍메드 (206640) 14,700 -300 -2 14,850 15,120 14,680 79,678 1,184,340,585
유바이오로직스 (206650) 10,080 -710 -6.58 10,430 10,690 10,000 290,873 2,965,623,495
미스터블루 (207760) 852 -17 -1.96 846 867 845 165,601 141,044,265
정다운 (208140) 2,545 -45 -1.74 2,620 2,645 2,530 255,968 657,932,650
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,510 -65 -2.52 2,555 2,575 2,510 5,027 12,765,240
셀바스헬스케어 (208370) 3,990 15 .38 3,910 4,030 3,890 144,332 571,940,710
썸에이지 (208640) 310 -17 -5.2 327 337 310 1,278,493 405,142,785
바이오로그디바이스 (208710) 561 -3 -.53 569 570 558 246,200 138,154,972
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 6,760 -80 -1.17 6,770 6,910 6,630 74,637 503,475,140
캔버스엔 (210120) 2,465 -55 -2.18 2,555 2,555 2,345 94,482 227,113,405
인카금융서비스 (211050) 6,810 370 5.75 6,400 7,060 6,370 498,778 3,403,084,125
AP위성 (211270) 10,150 -350 -3.33 10,150 10,570 10,050 85,799 876,728,190
네오오토 (212560) 7,440 -270 -3.5 7,500 7,640 7,370 60,100 449,728,250
아이에스티이 (212710) 8,680 110 1.28 8,410 8,880 8,350 180,128 1,545,962,155
덕산네오룩스 (213420) 23,650 -600 -2.47 24,100 24,300 22,900 259,357 6,057,538,650
클래시스 (214150) 53,200 -2300 -4.14 54,600 55,300 51,800 300,086 15,991,787,000
헥토이노베이션 (214180) 11,290 -110 -.96 11,540 11,540 11,270 22,433 254,642,800
라파스 (214260) 12,500 -1400 -10.07 13,870 13,870 12,500 41,243 539,927,140
FSN (214270) 1,234 -72 -5.51 1,290 1,290 1,201 153,097 190,214,635
케어젠 (214370) 23,750 -900 -3.65 24,250 24,600 23,200 52,190 1,242,523,500
아이쓰리시스템 (214430) 45,400 -1750 -3.71 46,200 47,950 44,600 64,490 2,954,628,800
파마리서치 (214450) 321,000 1000 .31 317,000 329,000 314,000 91,826 29,615,999,000
미코바이오메드 (214610) 474 -7 -1.46 481 488 471 487,415 232,429,260
디알텍 (214680) 1,722 -33 -1.88 1,715 1,760 1,680 614,792 1,048,256,002
골프존 (215000) 59,500 -500 -.83 59,100 60,500 58,700 18,477 1,096,861,550
휴센텍 (215090) 1,505 0 0 0 0 0 0 0
로보로보 (215100) 3,195 -110 -3.33 3,280 3,355 3,170 101,213 326,941,382
메가스터디교육 (215200) 44,350 3400 8.3 42,850 45,000 41,700 125,370 5,414,938,000
우리산업 (215360) 8,600 -90 -1.04 8,270 8,600 8,210 29,193 244,864,555
우정바이오 (215380) 1,398 -19 -1.34 1,350 1,416 1,350 38,176 53,013,312
토박스코리아 (215480) 2,865 -135 -4.5 2,985 2,985 2,805 227,955 657,517,874
신라젠 (215600) 1,887 -70 -3.58 1,949 1,950 1,873 709,683 1,351,183,654
이노인스트루먼트 (215790) 420 -17 -3.89 437 444 420 52,966 22,815,857
인크로스 (216050) 6,300 -180 -2.78 6,390 6,490 6,160 41,966 263,113,550
제테마 (216080) 7,440 -80 -1.06 7,480 7,560 7,290 121,876 902,264,970
제너셈 (217190) 6,500 -220 -3.27 6,700 6,760 6,390 48,406 316,528,795
넵튠 (217270) 6,320 -340 -5.11 6,560 6,690 6,180 125,419 798,371,340
싸이토젠 (217330) 3,050 -110 -3.48 3,090 3,110 2,920 144,428 431,488,170
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,488 -22 -1.46 1,500 1,512 1,430 38,294 56,707,379
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 2,075 -35 -1.66 2,120 2,150 2,050 242,859 505,827,595
원익피앤이 (217820) 1,822 -84 -4.41 1,906 1,912 1,757 112,997 209,298,476
미래생명자원 (218150) 3,610 -130 -3.48 3,735 3,820 3,590 227,449 833,822,361
RFHIC (218410) 12,240 -260 -2.08 12,600 12,600 12,100 80,247 986,338,325
타이거일렉 (219130) 10,300 300 3 9,920 10,300 9,620 23,932 236,133,055
링크제니시스 (219420) 4,545 -85 -1.84 4,625 4,710 4,490 62,167 284,106,885
디와이디 (219550) 702 12 1.74 691 710 682 439,627 305,500,334
한국비티비 (219750) 967 0 0 0 0 0 0 0
퓨쳐켐 (220100) 21,750 1400 6.88 23,600 23,750 21,000 1,306,170 29,258,068,000
핸디소프트 (220180) 2,065 -5 -.24 2,050 2,125 2,045 12,411 25,852,090
켐트로스 (220260) 3,690 -150 -3.91 3,725 3,835 3,655 64,181 238,931,527
유투바이오 (221800) 2,875 -145 -4.8 2,995 3,045 2,850 100,774 293,356,810
하이즈항공 (221840) 1,370 -11 -.8 1,365 1,381 1,330 9,599 13,018,322
케이디켐 (221980) 10,680 60 .56 10,620 10,680 10,560 798 8,469,990
코스맥스엔비티 (222040) 3,385 -50 -1.46 3,435 3,530 3,355 15,300 52,021,820
씨아이에스 (222080) 6,540 -310 -4.53 6,700 6,940 6,500 276,869 1,843,128,340
팬젠 (222110) 4,520 15 .33 4,550 4,635 4,445 10,610 48,010,885
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 985 -47 -4.55 1,057 1,075 985 531,383 535,715,204
심텍 (222800) 17,220 -10 -.06 16,760 17,780 16,760 382,873 6,636,238,010
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,470 -60 -1.7 3,530 3,580 3,400 42,713 148,177,760
드림씨아이에스 (223250) 2,630 -75 -2.77 2,635 2,695 2,435 96,683 253,244,165
딥마인드 (223310) 2,090 -65 -3.02 2,170 2,215 2,040 46,828 97,614,090
더코디 (224060) 2,840 -60 -2.07 2,900 2,960 2,810 5,989 17,213,282
에이텍모빌리티 (224110) 20,550 -650 -3.07 21,400 21,700 19,910 379,703 7,940,668,120
LK삼양 (225190) 1,710 -47 -2.68 1,721 1,756 1,640 193,056 329,585,838
제놀루션 (225220) 2,150 0 0 2,250 2,250 2,100 14,057 29,835,485
케이엠제약 (225430) 542 -37 -6.39 579 580 542 77,717 43,882,698
보광산업 (225530) 4,895 -425 -7.99 5,300 5,300 4,820 254,386 1,273,129,415
넥슨게임즈 (225570) 11,590 -310 -2.61 11,840 11,930 11,450 198,862 2,302,722,595
패션플랫폼 (225590) 825 -9 -1.08 834 834 810 41,884 34,528,647
신테카바이오 (226330) 6,200 -30 -.48 6,170 6,650 6,130 157,071 1,008,949,865
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) 6,140 -140 -2.23 6,270 6,300 6,000 68,778 421,588,420
한송네오텍 (226440) 1,530 0 0 0 0 0 0 0
엠디바이스 (226590) 7,650 -80 -1.03 7,490 7,780 7,480 230,615 1,756,339,725
올릭스 (226950) 46,200 6150 15.36 39,650 46,650 39,350 1,205,991 52,845,235,025
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 805 -12 -1.47 817 817 785 42,175 33,891,519
엔투텍 (227950) 341 -2 -.58 345 347 339 154,267 52,589,335
동양파일 (228340) 1,785 7 .39 1,763 1,810 1,763 19,075 34,073,071
레이 (228670) 6,750 -100 -1.46 6,750 6,910 6,600 43,928 296,526,450
지노믹트리 (228760) 13,620 -880 -6.07 14,380 14,540 13,300 94,565 1,307,612,780
레이언스 (228850) 6,190 -120 -1.9 6,320 6,350 6,170 6,668 41,521,535
젠큐릭스 (229000) 1,520 -86 -5.35 1,589 1,591 1,450 110,169 166,429,506
에치에프알 (230240) 19,390 -340 -1.72 19,500 19,860 18,250 116,146 2,203,104,615
에코마케팅 (230360) 7,740 -60 -.77 7,750 7,850 7,550 70,129 537,990,675
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,430 -200 -2.08 9,350 9,740 9,220 455,689 4,304,575,485
라온테크 (232680) 6,960 -270 -3.73 7,060 7,300 6,960 89,382 632,113,005
시큐센 (232830) 1,892 -99 -4.97 1,991 2,050 1,880 39,936 77,173,650
폴라리스세원 (234100) 953 -18 -1.85 951 981 940 156,689 149,364,813
에스트래픽 (234300) 3,510 -80 -2.23 3,580 3,600 3,465 99,380 349,094,366
헥토파이낸셜 (234340) 15,000 700 4.9 14,440 15,400 13,900 117,058 1,726,988,365
녹십자웰빙 (234690) 7,250 -470 -6.09 7,460 7,700 7,220 114,841 846,390,345
자이글 (234920) 2,990 -25 -.83 3,020 3,090 2,965 12,826 38,427,210
메드팩토 (235980) 2,750 -150 -5.17 2,895 2,895 2,750 135,186 378,359,554
슈프리마 (236200) 25,700 -350 -1.34 25,850 26,700 25,250 77,056 1,996,410,575
엔비티 (236810) 2,765 -70 -2.47 2,805 2,850 2,760 114,799 319,990,835
에스티팜 (237690) 68,200 -4600 -6.32 72,800 72,800 67,400 133,530 9,280,279,250
피앤씨테크 (237750) 3,580 -35 -.97 3,580 3,645 3,510 9,981 35,570,055
플레이디 (237820) 4,980 -130 -2.54 5,070 5,130 4,900 77,695 387,660,920
클리오 (237880) 17,480 -530 -2.94 17,760 17,940 17,240 125,836 2,203,450,430
앤디포스 (238090) 1,883 -122 -6.08 2,000 2,000 1,870 59,972 113,944,619
얼라인드 (238120) 2,965 -80 -2.63 3,075 3,080 2,910 29,955 88,060,410
비피도 (238200) 3,110 30 .97 3,045 3,110 3,015 6,868 21,157,240
힘스 (238490) 3,160 -100 -3.07 3,260 3,280 3,135 6,259 19,988,930
이스트에이드 (239340) 1,350 36 2.74 1,300 1,369 1,280 67,961 89,514,857
에이치엘사이언스 (239610) 11,380 -160 -1.39 11,530 11,670 11,360 4,268 48,985,630
피엔에이치테크 (239890) 5,040 -160 -3.08 5,200 5,330 4,955 58,687 298,698,080
동방메디컬 (240550) 9,340 -650 -6.51 9,830 10,260 9,230 1,252,837 12,145,454,690
유진테크놀로지 (240600) 3,965 -155 -3.76 4,230 4,230 3,930 29,472 117,965,942
원익IPS (240810) 21,050 -500 -2.32 21,200 21,650 20,800 207,001 4,382,309,350
DSC인베스트먼트 (241520) 6,280 390 6.62 5,860 6,490 5,810 16,119,555 99,813,800,145
유니테크노 (241690) 2,760 -115 -4 2,875 2,880 2,740 106,953 297,484,150
코스메카코리아 (241710) 40,450 -2500 -5.82 42,200 42,650 39,400 108,541 4,408,533,500
메카로 (241770) 10,190 -60 -.59 10,390 10,510 10,090 17,068 174,672,690
티이엠씨씨엔에스 (241790) 4,755 45 .96 4,665 4,820 4,640 62,028 293,195,837
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 7,930 -320 -3.88 8,120 8,200 7,780 85,384 675,432,425
나무기술 (242040) 1,391 33 2.43 1,358 1,424 1,352 389,609 539,608,731
휴온스 (243070) 23,600 -200 -.84 23,300 23,950 23,100 28,084 657,789,150
신흥에스이씨 (243840) 3,870 -125 -3.13 3,935 4,005 3,790 106,581 412,807,339
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,466 -16 -1.08 1,475 1,486 1,431 47,799 69,367,273
TS인베스트먼트 (246690) 1,211 -24 -1.94 1,235 1,279 1,180 1,678,620 2,097,142,773
티앤알바이오팹 (246710) 3,455 -225 -6.11 3,650 3,650 3,370 53,123 182,536,217
아스타 (246720) 5,240 -20 -.38 5,260 5,300 5,080 6,631 34,443,365
SCL사이언스 (246960) 7,690 40 .52 7,670 7,830 7,600 5,609 42,979,580
에코프로비엠 (247540) 94,700 -100 -.11 93,400 97,400 92,900 504,185 48,083,454,300
나노씨엠에스 (247660) 4,750 -150 -3.06 4,900 4,900 4,655 10,430 49,396,215
보라티알 (250000) 10,220 30 .29 10,170 10,290 10,010 48,917 496,617,765
모비스 (250060) 2,150 -65 -2.93 2,200 2,235 2,100 166,614 359,495,407
예선테크 (250930) 430 6 1.42 424 496 424 717,115 327,074,325
바이오에프디엔씨 (251120) 12,700 -50 -.39 12,370 12,810 12,230 18,477 228,843,790
와이엠티 (251370) 8,150 -40 -.49 8,010 8,160 7,880 36,075 287,994,965
브이원텍 (251630) 3,785 5 .13 3,790 3,915 3,585 22,517 83,826,525
펌텍코리아 (251970) 49,350 -750 -1.5 49,400 50,900 48,100 50,472 2,479,999,375
세화피앤씨 (252500) 736 -21 -2.77 757 765 718 349,204 258,323,413
샘씨엔에스 (252990) 3,880 -120 -3 3,905 4,000 3,800 96,772 378,704,990
스튜디오드래곤 (253450) 44,900 -1100 -2.39 46,400 46,400 44,100 171,664 7,698,236,700
네오셈 (253590) 8,390 -250 -2.89 8,480 8,700 8,260 269,676 2,282,219,435
수젠텍 (253840) 4,985 -165 -3.2 5,060 5,120 4,910 109,305 547,369,157
자비스 (254120) 1,484 -47 -3.07 1,460 1,526 1,450 95,730 141,116,775
미래반도체 (254490) 9,100 -460 -4.81 9,150 9,660 9,100 22,871 211,502,410
SG (255220) 1,938 -77 -3.82 1,980 1,995 1,914 1,049,063 2,050,116,295
야스 (255440) 6,650 -150 -2.21 6,700 7,030 6,520 11,316 75,635,710
한독크린텍 (256150) 5,510 -130 -2.3 5,690 5,690 5,480 10,685 59,109,900
포인트엔지니어링 (256630) 1,172 -16 -1.35 1,188 1,188 1,161 13,462 15,769,082
한국비엔씨 (256840) 3,490 -140 -3.86 3,580 3,660 3,475 203,518 720,442,050
케이피에스 (256940) 9,130 -70 -.76 9,110 9,300 8,980 83,202 758,401,180
피엔티엠에스 (257370) 2,610 -100 -3.69 2,740 2,740 2,500 45,635 119,667,215
실리콘투 (257720) 27,050 50 .19 26,700 28,550 26,600 924,605 25,526,752,500
케일럼 (258610) 1,920 0 0 1,920 2,145 1,878 493,056 989,075,319
소프트캠프 (258790) 1,658 -188 -10.18 1,800 1,870 1,558 1,848,443 3,154,051,877
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,080 -270 -3.67 7,300 7,340 7,000 56,408 401,754,750
알리코제약 (260660) 4,170 -220 -5.01 4,360 4,460 4,115 292,092 1,246,969,115
씨티케이 (260930) 3,685 -125 -3.28 3,655 3,865 3,600 100,027 370,299,165
에스앤디 (260970) 61,500 -1500 -2.38 62,900 62,900 59,800 23,861 1,451,645,400
덴티스 (261200) 5,970 -70 -1.16 6,060 6,330 5,880 115,965 705,852,840
차백신연구소 (261780) 2,370 -105 -4.24 2,440 2,465 2,360 44,161 106,272,553
에이프로 (262260) 4,440 -110 -2.42 4,455 4,580 4,400 35,159 156,036,303
아이퀘스트 (262840) 2,150 -50 -2.27 2,200 2,215 2,150 21,121 46,220,890
디케이앤디 (263020) 2,890 -25 -.86 2,890 2,915 2,840 44,290 126,720,240
유틸렉스 (263050) 1,410 17 1.22 1,394 1,473 1,370 61,648 86,018,333
덕우전자 (263600) 3,755 -195 -4.94 3,910 3,980 3,755 41,565 159,776,124
디알젬 (263690) 5,090 -10 -.2 5,060 5,110 4,990 8,578 43,126,905
케어랩스 (263700) 2,030 -20 -.98 2,035 2,080 1,987 27,002 54,451,771
디앤씨미디어 (263720) 15,550 -1250 -7.44 16,640 16,780 15,440 74,467 1,192,887,615
펄어비스 (263750) 30,200 -700 -2.27 30,400 30,850 29,950 121,330 3,668,913,300
유에스티 (263770) 2,010 82 4.25 1,960 2,035 1,903 19,508 38,600,342
데이타솔루션 (263800) 4,005 -90 -2.2 4,095 4,230 4,000 69,290 280,071,325
상신전자 (263810) 2,875 -45 -1.54 2,810 2,940 2,630 86,925 242,864,486
지니언스 (263860) 12,550 -350 -2.71 12,900 13,000 12,290 62,864 787,143,940
휴엠앤씨 (263920) 971 -9 -.92 980 981 956 4,003 3,857,283
유비쿼스 (264450) 6,960 0 0 6,750 6,960 6,680 46,669 316,420,725
씨앤지하이테크 (264660) 11,710 -160 -1.35 11,810 12,080 11,530 45,039 529,578,160
이랜시스 (264850) 3,875 -125 -3.13 3,905 4,030 3,847 141,920 558,547,755
AP시스템 (265520) 15,320 -280 -1.79 15,390 15,670 15,210 49,421 759,793,375
영화테크 (265560) 7,430 80 1.09 7,350 7,500 7,230 22,211 163,611,610
엔에프씨 (265740) 4,400 -145 -3.19 4,530 4,570 4,325 60,180 265,184,555
나인테크 (267320) 3,225 40 1.26 3,110 3,430 3,110 4,215,549 13,928,209,863
배럴 (267790) 4,170 -40 -.95 4,195 4,250 4,165 7,596 31,840,435
매일유업 (267980) 35,300 -650 -1.81 36,300 36,300 35,050 4,683 165,049,975
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,149 148 14.79 1,000 1,175 970 8,301,535 9,084,135,500
에브리봇 (270660) 11,980 -690 -5.45 12,220 12,670 11,830 54,498 665,946,890
뉴트리 (270870) 4,890 -105 -2.1 4,985 5,080 4,880 12,079 60,082,420
팸텍 (271830) 1,407 -9 -.64 1,404 1,412 1,372 39,738 55,162,235
케이엔제이 (272110) 14,470 0 0 14,600 14,880 14,250 39,099 567,931,755
이녹스첨단소재 (272290) 19,750 -350 -1.74 19,960 20,100 19,520 155,493 3,072,476,455
와이즈버즈 (273060) 859 -29 -3.27 873 888 831 1,130,202 967,243,105
와이엠텍 (273640) 8,390 -390 -4.44 8,560 9,140 8,360 13,547 116,539,240
켄코아에어로스페이스 (274090) 10,050 -410 -3.92 10,190 10,460 9,950 85,569 867,505,855
이노시뮬레이션 (274400) 3,895 -105 -2.63 3,920 4,115 3,785 21,938 84,653,996
에스에스알 (275630) 2,940 -35 -1.18 2,975 3,005 2,940 14,248 42,373,635
스코넥 (276040) 4,055 -125 -2.99 4,295 4,295 3,975 32,559 131,302,838
제주맥주 (276730) 1,937 -59 -2.96 2,040 2,040 1,937 31,116 61,199,566
린드먼아시아 (277070) 4,695 -205 -4.18 5,000 5,190 4,625 288,879 1,413,865,641
인산가 (277410) 1,166 -26 -2.18 1,189 1,192 1,166 73,063 86,099,779
레인보우로보틱스 (277810) 242,000 1500 .62 237,000 247,500 236,000 142,272 34,584,324,250
티에스아이 (277880) 5,510 -100 -1.78 5,530 5,640 5,430 80,856 446,172,265
천보 (278280) 30,300 -850 -2.73 30,850 31,400 30,050 23,726 718,876,400
HLB바이오스텝 (278650) 1,516 -94 -5.84 1,594 1,599 1,458 454,298 695,380,917
미디어젠 (279600) 11,300 0 0 0 0 0 0 0
레이크머티리얼즈 (281740) 12,030 -280 -2.27 11,950 12,350 11,880 257,506 3,106,179,660
금양그린파워 (282720) 8,200 140 1.74 7,930 8,630 7,900 58,353 480,602,270
코윈테크 (282880) 11,310 -340 -2.92 11,520 11,750 11,250 20,591 235,763,495
카이노스메드 (284620) 1,089 -21 -1.89 1,109 1,147 1,072 40,365 43,933,487
노바텍 (285490) 20,600 -2150 -9.45 23,550 25,000 20,400 2,429,192 55,514,752,270
진영 (285800) 2,110 -230 -9.83 2,380 2,380 2,095 422,584 924,559,803
나노브릭 (286750) 2,180 -60 -2.68 2,270 2,300 2,175 127,960 283,568,040
브릿지바이오테라퓨틱스 (288330) 7,530 -470 -5.88 8,000 8,090 7,270 1,032,582 7,805,008,705
에스퓨얼셀 (288620) 7,290 -220 -2.93 7,400 7,700 7,210 12,595 92,148,755
모아데이타 (288980) 986 22 2.28 964 998 945 154,538 150,515,030
아이스크림에듀 (289010) 2,640 -300 -10.2 2,880 2,885 2,560 851,434 2,332,394,519
SV인베스트먼트 (289080) 1,265 -48 -3.66 1,313 1,318 1,261 147,430 189,488,315
자이언트스텝 (289220) 4,650 -215 -4.42 4,830 4,865 4,610 37,776 178,595,040
웨이비스 (289930) 6,740 -70 -1.03 6,750 6,930 6,640 71,678 484,922,130
트윔 (290090) 6,880 -100 -1.43 7,020 7,130 6,800 5,724 40,075,640
DH오토리드 (290120) 2,240 -55 -2.4 2,295 2,300 2,240 3,905 8,847,385
휴네시온 (290270) 3,275 -25 -.76 3,260 3,500 3,260 25,693 85,241,615
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,541 -204 -11.69 1,725 1,746 1,541 43,404 71,060,921
디케이티 (290550) 6,340 -140 -2.16 6,300 6,470 6,190 67,811 428,426,760
신시웨이 (290560) 6,370 130 2.08 6,270 6,420 6,160 4,750 29,957,950
엘앤씨바이오 (290650) 19,050 100 .53 18,770 19,300 18,570 90,552 1,713,137,770
네오펙트 (290660) 860 39 4.75 816 867 816 40,575 33,773,543
대보마그네틱 (290670) 9,390 -390 -3.99 9,710 10,320 9,390 19,318 185,591,090
소룩스 (290690) 3,150 -95 -2.93 3,100 3,200 3,050 606,680 1,888,020,642
푸드나무 (290720) 1,908 -172 -8.27 2,050 2,080 1,876 112,023 218,502,506
액트로 (290740) 5,520 30 .55 5,440 5,520 5,360 1,105 6,031,770
엔피 (291230) 1,440 -63 -4.19 1,450 1,535 1,428 181,891 263,233,643
압타머사이언스 (291650) 823 -35 -4.08 858 877 803 223,404 185,980,947
핀텔 (291810) 1,971 -4 -.2 1,982 1,998 1,970 7,160 14,157,560
카카오게임즈 (293490) 13,030 -390 -2.91 13,330 13,440 12,900 308,109 4,034,722,510
나우IB (293580) 1,134 -41 -3.49 1,176 1,178 1,116 1,352,035 1,556,138,562
압타바이오 (293780) 6,840 90 1.33 6,610 7,060 6,610 54,129 372,125,650
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 3,250 -55 -1.66 3,305 3,340 3,225 35,510 116,432,555
쿠콘 (294570) 24,500 1250 5.38 23,350 25,850 23,000 683,825 16,737,193,500
서남 (294630) 2,600 0 0 2,625 2,870 2,550 328,635 885,291,900
에이치브이엠 (295310) 16,290 -670 -3.95 16,560 16,960 16,000 78,364 1,287,885,195
이노룰스 (296640) 8,300 360 4.53 7,990 8,390 7,550 348,247 2,807,235,955
씨에스베어링 (297090) 4,300 -200 -4.44 4,350 4,850 4,270 79,155 348,490,622
알로이스 (297570) 729 -29 -3.83 775 822 704 476,749 359,570,893
HB솔루션 (297890) 2,095 -30 -1.41 2,080 2,135 2,045 280,986 587,664,517
에스씨엠생명과학 (298060) 952 -73 -7.12 1,025 1,078 952 183,477 180,670,123
에이비엘바이오 (298380) 52,600 1600 3.14 49,850 57,400 48,600 6,893,422 365,877,040,200
더네이쳐홀딩스 (298540) 9,040 -40 -.44 9,080 9,190 8,840 39,772 356,250,425
슈어소프트테크 (298830) 4,070 -20 -.49 4,015 4,095 3,980 252,310 1,015,040,660
하나기술 (299030) 17,800 -600 -3.26 18,400 18,860 17,800 23,221 428,777,615
더블유에스아이 (299170) 1,455 -33 -2.22 1,488 1,488 1,410 113,974 164,241,845
셀리드 (299660) 3,060 -105 -3.32 3,150 3,240 3,055 128,442 402,035,350
위지윅스튜디오 (299900) 964 -37 -3.7 992 1,009 952 742,104 713,914,447
플리토 (300080) 17,230 -400 -2.27 17,900 18,440 17,100 49,641 876,792,955
라온피플 (300120) 3,750 165 4.6 3,570 3,840 3,570 113,186 420,187,921
바이브컴퍼니 (301300) 4,135 -65 -1.55 4,200 4,455 4,000 62,220 265,149,765
이노메트리 (302430) 8,530 -220 -2.51 8,630 8,870 8,380 87,042 746,075,085
리메드 (302550) 3,090 -110 -3.44 3,200 3,220 3,055 40,283 125,527,743
지니틱스 (303030) 785 -77 -8.93 862 863 784 67,368 54,903,795
프로티아 (303360) 2,970 -15 -.5 2,985 3,080 2,900 18,752 55,702,740
이노뎁 (303530) 6,080 -180 -2.88 6,100 6,250 5,970 15,060 91,458,860
동국생명과학 (303810) 8,930 -100 -1.11 9,000 9,260 8,930 131,976 1,198,485,540
솔트룩스 (304100) 29,700 -1000 -3.26 31,900 32,350 28,100 1,539,037 46,249,797,925
에스바이오메딕스 (304360) 22,500 -650 -2.81 22,900 24,500 22,000 214,549 4,911,261,325
피플바이오 (304840) 2,520 -55 -2.14 2,510 2,600 2,500 54,572 137,856,338
마이크로디지탈 (305090) 8,980 -200 -2.18 9,000 9,390 8,570 115,098 1,028,363,890
에스제이그룹 (306040) 3,885 -10 -.26 3,800 4,060 3,800 45,827 179,135,866
네온테크 (306620) 2,010 -60 -2.9 2,055 2,095 1,996 274,582 558,418,953
아이엘사이언스 (307180) 2,550 -95 -3.59 2,660 2,660 2,520 109,345 279,989,500
원바이오젠 (307280) 1,015 -13 -1.26 1,019 1,037 992 95,373 95,737,047
국전약품 (307750) 2,870 15 .53 2,800 2,950 2,780 28,540 80,810,185
비투엔 (307870) 853 -7 -.81 885 885 831 115,539 97,493,522
컴퍼니케이 (307930) 4,700 -25 -.53 4,695 4,750 4,660 59,204 277,826,340
바이젠셀 (308080) 3,090 -120 -3.74 3,100 3,180 3,055 79,587 246,003,243
형지글로벌 (308100) 10,430 -1190 -10.24 12,000 12,550 9,730 2,657,590 29,207,861,210
셀비온 (308430) 17,000 370 2.22 17,410 18,060 16,620 243,986 4,208,175,280
오하임앤컴퍼니 (309930) 1,925 3 .16 1,930 1,930 1,870 39,431 74,589,644
LB인베스트먼트 (309960) 3,450 -145 -4.03 3,560 3,615 3,425 103,237 359,766,047
애니플러스 (310200) 2,965 -130 -4.2 3,095 3,115 2,945 258,578 773,602,447
보로노이 (310210) 96,500 -7100 -6.85 103,600 103,600 93,100 257,535 25,016,017,350
디와이씨 (310870) 1,465 12 .83 1,453 1,500 1,441 75,091 110,332,175
지오엘리먼트 (311320) 6,740 40 .6 6,700 6,950 6,670 28,945 195,612,340
네오크레마 (311390) 7,590 210 2.85 7,380 7,740 7,320 87,473 656,126,145
CJ 바이오사이언스 (311690) 8,980 -180 -1.97 9,090 9,360 8,840 24,684 222,582,810
에이에프더블류 (312610) 1,109 -47 -4.07 1,180 1,180 1,100 64,350 71,807,477
캐리 (313760) 6,900 670 10.75 6,240 6,900 6,230 436,069 2,921,832,010
지놈앤컴퍼니 (314130) 2,410 105 4.56 2,310 2,565 2,290 521,617 1,283,818,268
알피바이오 (314140) 4,870 -65 -1.32 4,900 4,980 4,800 16,376 79,789,555
바이오다인 (314930) 11,000 -250 -2.22 11,000 11,260 10,870 85,435 938,506,570
딥노이드 (315640) 5,200 -170 -3.17 5,290 5,600 5,100 95,638 507,035,805
라닉스 (317120) 2,440 -100 -3.94 2,540 2,600 2,430 20,762 51,618,755
TS트릴리온 (317240) 274 -23 -7.74 295 325 263 11,457,138 3,389,867,366
덕산테코피아 (317330) 17,490 -1410 -7.46 18,320 19,070 17,120 167,410 2,981,327,700
캐리소프트 (317530) 7,000 -250 -3.45 7,530 7,540 6,930 104,028 739,440,035
퀀타매트릭스 (317690) 3,600 -160 -4.26 3,650 3,795 3,550 66,161 241,413,520
엑스페릭스 (317770) 2,945 -240 -7.54 3,105 3,250 2,860 432,714 1,308,591,392
에스피시스템스 (317830) 6,900 250 3.76 6,510 6,930 6,410 180,500 1,226,495,985
대모 (317850) 7,080 -230 -3.15 7,260 7,280 7,020 24,747 175,947,810
엔바이오니아 (317870) 15,850 -270 -1.67 16,120 16,120 15,500 8,495 133,377,430
KBG (318000) 4,105 10 .24 4,095 4,415 4,055 33,261 140,152,025
팜스빌 (318010) 3,335 -15 -.45 3,290 3,355 3,290 5,285 17,549,290
포인트모바일 (318020) 2,635 -80 -2.95 2,715 2,725 2,635 10,666 28,455,145
셀바이오휴먼텍 (318160) 4,760 165 3.59 4,580 4,800 4,580 61,940 291,537,335
비비씨 (318410) 7,680 -40 -.52 7,690 7,700 7,520 6,645 50,579,910
현대무벡스 (319400) 3,225 -70 -2.12 3,260 3,305 3,200 162,086 527,259,030
피에스케이 (319660) 16,700 130 .78 16,500 17,150 16,280 186,888 3,130,955,615
한울반도체 (320000) 2,780 -70 -2.46 2,795 2,855 2,600 214,809 577,478,110
프로이천 (321260) 2,075 45 2.22 2,025 2,080 2,015 71,272 146,286,174
센서뷰 (321370) 1,102 -26 -2.3 1,129 1,136 1,085 225,485 249,363,515
티움바이오 (321550) 3,005 -120 -3.84 3,100 3,125 2,970 54,578 164,355,412
아티스트유나이티드 (321820) 11,150 -200 -1.76 11,290 11,390 10,900 92,763 1,029,606,310
LS티라유텍 (322180) 4,940 -110 -2.18 5,000 5,150 4,815 86,635 426,210,905
오로스테크놀로지 (322310) 18,160 -520 -2.78 18,600 18,900 17,860 14,907 274,042,930
제이엘케이 (322510) 5,880 -270 -4.39 6,130 6,200 5,800 124,976 744,454,435
코퍼스코리아 (322780) 1,090 -93 -7.86 1,170 1,170 1,065 942,980 1,031,960,415
엠에프엠코리아 (323230) 161 0 0 0 0 0 0 0
태성 (323280) 18,550 1290 7.47 16,450 19,560 16,440 1,153,012 21,324,824,290
다원넥스뷰 (323350) 5,520 -280 -4.83 5,760 5,780 5,300 69,070 376,654,545
박셀바이오 (323990) 7,400 -340 -4.39 7,670 7,820 6,970 74,403 552,858,605
RF머트리얼즈 (327260) 5,150 -30 -.58 5,140 5,220 5,000 33,058 169,486,140
루닛 (328130) 43,250 -900 -2.04 43,150 45,700 42,450 268,813 11,758,219,825
솔트웨어 (328380) 942 60 6.8 882 946 873 228,023 209,995,116
위더스제약 (330350) 6,010 -50 -.83 5,960 6,100 5,920 11,032 66,249,185
스톤브릿지벤처스 (330730) 3,740 -35 -.93 3,680 3,775 3,650 42,765 158,304,330
네패스아크 (330860) 9,370 -130 -1.37 9,410 9,700 9,110 22,003 206,124,935
포커스에이치엔에스 (331380) 1,573 -3 -.19 1,605 1,605 1,490 121,611 186,816,021
밸로프 (331520) 825 -178 -17.75 1,044 1,060 825 7,037,605 6,577,820,856
셀레믹스 (331920) 2,630 -160 -5.73 2,790 2,800 2,620 36,571 97,931,730
누보 (332290) 1,010 -36 -3.44 1,046 1,052 1,007 255,500 262,176,083
아이디피 (332370) 4,185 -270 -6.06 4,410 4,485 4,185 23,329 101,850,340
와이팜 (332570) 2,835 -15 -.53 2,825 2,895 2,780 465,080 1,321,803,319
모코엠시스 (333050) 1,499 234 18.5 1,265 1,644 1,246 7,211,746 10,736,662,725
일승 (333430) 3,785 5 .13 3,980 4,215 3,710 1,118,653 4,349,045,429
엔시스 (333620) 6,350 -180 -2.76 6,510 6,670 6,310 27,044 174,624,070
프레스티지바이오로직스 (334970) 3,710 -70 -1.85 3,780 3,835 3,625 143,263 530,657,527
프리시젼바이오 (335810) 2,540 -95 -3.61 2,615 2,635 2,510 12,816 32,977,790
윙스풋 (335870) 2,115 -115 -5.16 2,230 2,355 2,055 54,572 117,733,630
비올 (335890) 6,410 -240 -3.61 6,500 6,630 6,380 422,741 2,738,193,205
웨이버스 (336060) 1,227 37 3.11 1,190 1,240 1,161 415,893 500,123,756
원텍 (336570) 6,920 -260 -3.62 7,120 7,240 6,870 712,746 5,005,687,850
탑런토탈솔루션 (336680) 8,050 -90 -1.11 7,920 8,150 7,900 23,030 184,491,415
브랜드엑스코퍼레이션 (337930) 5,570 -230 -3.97 5,620 5,770 5,480 92,355 515,751,110
뷰노 (338220) 15,820 -280 -1.74 15,990 16,450 15,490 45,595 722,348,705
와이바이오로직스 (338840) 6,140 470 8.29 5,630 6,380 5,550 140,863 837,924,230
아이비김영 (339950) 2,915 -135 -4.43 3,000 3,070 2,780 3,907,712 11,498,824,992
다보링크 (340360) 1,523 -51 -3.24 1,540 1,570 1,427 1,533,150 2,292,690,796
세림B&G (340440) 1,097 2 .18 1,103 1,105 1,082 47,842 52,243,843
티앤엘 (340570) 65,700 -1600 -2.38 66,300 68,200 64,200 49,631 3,271,577,050
씨유박스 (340810) 3,380 -110 -3.15 3,490 3,540 3,380 19,964 68,870,555
유일에너테크 (340930) 1,534 29 1.93 1,503 1,650 1,455 204,131 315,294,277
이노진 (344860) 1,925 107 5.89 1,799 1,927 1,762 157,052 294,878,310
센코 (347000) 2,080 -40 -1.89 2,120 2,125 1,983 125,580 253,534,152
라이프시맨틱스 (347700) 6,340 180 2.92 6,160 6,610 5,970 181,675 1,137,281,110
피엔케이피부임상연구센타 (347740) 1,997 -23 -1.14 2,025 2,055 1,974 50,806 102,104,976
핌스 (347770) 1,458 -19 -1.29 1,436 1,493 1,436 23,910 34,689,713
디앤디파마텍 (347850) 42,650 100 .24 41,300 43,600 40,900 72,537 3,070,414,775
알체라 (347860) 1,273 -18 -1.39 1,291 1,314 1,255 203,949 259,687,666
엠투아이 (347890) 5,160 -20 -.39 5,010 5,210 5,010 14,009 71,099,430
모비릭스 (348030) 4,600 -70 -1.5 4,670 4,670 4,240 4,307 19,567,250
큐라티스 (348080) 594 -35 -5.56 645 659 556 237,384 142,730,302
고바이오랩 (348150) 5,300 190 3.72 5,760 6,470 5,200 4,441,892 26,571,227,700
넥스틴 (348210) 51,300 -1800 -3.39 53,600 53,600 50,700 63,523 3,281,762,900
뉴로메카 (348340) 21,450 -800 -3.6 21,650 22,550 21,100 35,671 775,047,850
위드텍 (348350) 6,380 -160 -2.45 6,310 6,540 6,310 7,121 45,493,750
엔켐 (348370) 58,000 -3200 -5.23 59,800 61,600 57,000 206,355 12,130,148,200
에스에이티이엔지 (351320) 2,580 -45 -1.71 2,625 2,700 2,580 117,705 307,593,660
이삭엔지니어링 (351330) 6,170 10 .16 6,030 6,200 6,000 24,845 151,164,195
차이커뮤니케이션 (351870) 7,120 300 4.4 6,710 7,120 6,690 25,544 174,389,155
스톰테크 (352090) 3,105 -70 -2.2 3,125 3,185 3,070 89,975 278,940,791
씨앤씨인터내셔널 (352480) 27,800 -1800 -6.08 29,000 29,300 27,100 118,525 3,329,437,575
씨앤투스 (352700) 2,435 5 .21 2,465 2,465 2,310 46,381 109,605,758
셀레스트라 (352770) 350 0 0 0 0 0 0 0
오비고 (352910) 4,150 -385 -8.49 4,535 4,565 4,120 35,408 151,013,411
인바이오 (352940) 2,140 -35 -1.61 2,160 2,180 2,140 6,671 14,370,580
휴럼 (353190) 679 -8 -1.16 689 689 677 40,719 27,720,987
오토앤 (353590) 3,465 -165 -4.55 3,625 3,655 3,385 25,590 89,352,240
이지바이오 (353810) 5,060 -240 -4.53 5,300 5,360 4,970 441,473 2,265,583,995
엔젠바이오 (354200) 1,600 -73 -4.36 1,659 1,671 1,586 110,028 177,203,426
알멕 (354320) 21,300 -700 -3.18 21,900 22,600 20,950 53,649 1,167,875,650
코스텍시스 (355150) 5,030 -370 -6.85 5,360 5,360 4,870 52,564 266,714,245
크라우드웍스 (355390) 13,150 1640 14.25 12,000 14,760 10,810 7,299,926 95,281,568,670
에이텀 (355690) 6,070 -120 -1.94 6,110 6,400 5,980 7,640 46,614,740
엑스게이트 (356680) 6,170 -230 -3.59 6,170 6,300 6,050 235,828 1,451,862,455
티엘비 (356860) 18,390 670 3.78 17,300 18,850 17,250 389,083 7,100,058,230
싸이버원 (356890) 4,005 -265 -6.21 4,270 4,350 3,970 171,504 707,362,595
에이치피오 (357230) 2,435 -15 -.61 2,420 2,440 2,360 20,210 48,248,490
석경에이티 (357550) 43,700 -1000 -2.24 44,300 44,600 42,800 16,670 722,709,600
아모센스 (357580) 5,300 -100 -1.85 5,200 5,390 5,190 11,893 62,277,530
솔브레인 (357780) 161,200 -5800 -3.47 169,700 169,700 159,000 19,369 3,134,451,850
SKAI (357880) 1,502 -118 -7.28 1,555 1,616 1,450 473,021 725,936,235
지아이이노베이션 (358570) 12,050 310 2.64 11,800 12,400 11,550 581,746 6,948,801,195
씨엔알리서치 (359090) 901 -15 -1.64 898 921 894 138,250 124,515,130
탑머티리얼 (360070) 23,050 -1050 -4.36 23,800 24,450 22,700 32,529 759,679,050
코셈 (360350) 6,330 -180 -2.76 6,530 6,530 6,250 18,227 115,178,490
제노코 (361390) 14,120 40 .28 13,970 14,320 13,900 37,754 531,891,270
알비더블유 (361570) 2,170 -125 -5.45 2,265 2,285 2,150 49,129 107,859,045
삼영에스앤씨 (361670) 4,205 15 .36 4,230 4,230 4,110 3,210 13,371,580
청담글로벌 (362320) 4,785 -185 -3.72 4,805 4,930 4,690 90,176 432,082,995
드림인사이트 (362990) 2,200 -300 -12 2,420 2,470 2,170 1,482,110 3,424,474,479
진시스템 (363250) 10,130 180 1.81 9,900 10,360 9,900 60,465 611,611,465
모비데이즈 (363260) 1,580 -85 -5.11 1,620 1,670 1,565 865,285 1,392,041,463
큐라클 (365270) 6,190 -200 -3.13 6,500 6,500 6,180 48,563 304,965,250
에스와이스틸텍 (365330) 4,555 -150 -3.19 4,580 4,750 4,500 401,240 1,838,794,759
성일하이텍 (365340) 30,000 -100 -.33 30,150 30,450 29,450 24,541 732,663,325
하이딥 (365590) 598 -16 -2.61 629 629 590 162,278 97,539,436
브이씨 (365900) 3,500 200 6.06 3,300 3,500 3,300 7,672 26,096,755
공구우먼 (366030) 3,795 -60 -1.56 3,800 3,875 3,660 77,949 293,121,217
플래티어 (367000) 4,215 170 4.2 4,000 4,285 4,000 18,935 78,266,800
아이씨에이치 (368600) 2,600 -105 -3.88 2,705 2,705 2,565 44,242 116,191,110
파이버프로 (368770) 5,690 -110 -1.9 5,750 5,940 5,630 146,309 839,884,380
오에스피 (368970) 2,335 -50 -2.1 2,455 2,455 2,335 20,918 49,745,258
블리츠웨이스튜디오 (369370) 1,494 -6 -.4 1,500 1,535 1,446 16,595 24,327,507
퓨런티어 (370090) 12,860 -510 -3.81 13,020 13,360 12,710 55,402 718,505,285
풍원정밀 (371950) 10,620 -600 -5.35 11,400 11,400 10,520 39,058 422,661,720
윤성에프앤씨 (372170) 29,100 -850 -2.84 29,550 30,650 28,750 24,027 707,322,875
큐로셀 (372320) 24,000 -900 -3.61 24,700 25,250 23,750 37,035 898,773,075
아이티아이즈 (372800) 4,250 -90 -2.07 4,315 4,315 4,060 6,984 29,057,100
엑셀세라퓨틱스 (373110) 3,860 -335 -7.99 4,500 4,530 3,670 2,168,819 9,034,864,306
데이원컴퍼니 (373160) 8,820 -500 -5.36 9,030 9,460 8,330 1,940,597 17,356,515,280
엠아이큐브솔루션 (373170) 10,010 2310 30 7,810 10,010 7,710 212,172 1,957,257,055
엑스플러스 (373200) 683 -14 -2.01 700 700 661 232,081 157,094,275
피코그램 (376180) 2,020 -105 -4.94 2,065 2,100 2,010 72,430 148,112,970
에이치이엠파마 (376270) 21,800 -850 -3.75 22,600 22,850 21,600 35,944 787,850,450
씨유테크 (376290) 3,200 10 .31 3,200 3,230 3,120 12,449 39,514,470
디어유 (376300) 35,650 -3600 -9.17 38,350 38,700 35,350 413,872 15,057,849,850
노을 (376930) 2,910 -110 -3.64 3,000 3,050 2,800 1,263,820 3,693,059,680
원티드랩 (376980) 9,890 -570 -5.45 10,780 10,800 9,230 1,038,289 10,231,492,700
비트맥스 (377030) 1,587 -63 -3.82 1,613 1,645 1,560 253,950 404,755,800
프롬바이오 (377220) 1,811 -9 -.49 1,755 1,816 1,755 50,828 90,964,268
이지트로닉스 (377330) 4,505 -145 -3.12 4,650 4,795 4,500 11,949 54,995,935
리파인 (377450) 13,200 -20 -.15 13,100 13,200 12,780 37,471 487,214,275
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 16,640 -530 -3.09 17,730 18,000 16,210 628,241 10,789,847,610
필에너지 (378340) 12,890 -300 -2.27 12,990 13,200 12,710 96,286 1,245,803,275
샤페론 (378800) 2,730 45 1.68 2,630 2,800 2,625 580,420 1,584,348,251
옵티코어 (380540) 1,890 198 11.7 1,683 1,909 1,671 1,107,831 2,029,446,204
제닉스 (381620) 6,750 -210 -3.02 6,730 6,950 6,600 164,455 1,107,570,420
온코크로스 (382150) 8,250 10 .12 7,950 8,490 7,950 336,026 2,774,651,970
지아이텍 (382480) 2,240 -30 -1.32 2,225 2,295 2,170 474,132 1,056,497,579
지앤비에스 에코 (382800) 2,900 -50 -1.69 2,990 3,010 2,715 57,359 165,797,155
원준 (382840) 7,910 -290 -3.54 7,910 8,210 7,750 54,465 432,447,050
범한퓨얼셀 (382900) 12,730 -680 -5.07 13,280 13,480 12,590 53,732 691,071,565
에코프로에이치엔 (383310) 23,750 -500 -2.06 24,450 24,600 23,550 53,239 1,271,851,550
디티앤씨알오 (383930) 7,650 -900 -10.53 8,650 8,900 7,110 1,107,686 8,775,444,090
코어라인소프트 (384470) 5,410 -200 -3.57 5,610 5,710 5,250 124,030 671,270,305
파인메딕스 (387570) 7,210 -340 -4.5 7,500 7,550 7,130 105,795 768,020,815
지투파워 (388050) 5,680 -250 -4.22 5,700 5,890 5,550 119,681 680,575,410
유일로보틱스 (388720) 72,600 -2500 -3.33 71,900 75,700 70,600 368,592 26,896,313,850
라이콤 (388790) 2,090 -45 -2.11 2,110 2,220 2,020 135,813 284,971,905
파로스아이바이오 (388870) 5,530 -80 -1.43 5,700 5,760 5,300 39,839 220,023,730
자람테크놀로지 (389020) 31,200 -600 -1.89 30,800 32,050 30,700 25,770 802,225,775
지니너스 (389030) 1,080 -39 -3.49 1,100 1,119 1,080 47,244 51,829,576
포바이포 (389140) 5,290 -150 -2.76 5,400 5,930 5,240 509,809 2,836,443,770
대명에너지 (389260) 13,000 -200 -1.52 13,150 13,150 12,620 37,424 483,783,815
인벤티지랩 (389470) 13,390 150 1.13 13,150 13,490 12,100 69,509 896,432,350
에스비비테크 (389500) 17,620 -1130 -6.03 18,750 18,850 17,610 35,541 643,002,370
넥스트바이오메디컬 (389650) 36,450 -1850 -4.83 38,250 38,750 35,600 82,998 3,072,784,300
유디엠텍 (389680) 657 14 2.18 644 697 633 2,251,533 1,497,462,405
코닉오토메이션 (391710) 1,389 -40 -2.8 1,389 1,445 1,366 106,940 147,712,108
토마토시스템 (393210) 4,795 -185 -3.71 4,925 5,100 4,720 404,610 1,966,313,859
더블유씨피 (393890) 6,870 -150 -2.14 6,930 7,120 6,750 220,224 1,521,081,490
대진첨단소재 (393970) 12,010 220 1.87 12,700 12,890 11,800 2,615,704 32,384,072,445
오픈엣지테크놀로지 (394280) 10,990 -210 -1.88 11,300 11,330 10,820 59,775 657,636,840
쓰리빌리언 (394800) 5,300 -190 -3.46 5,450 5,510 5,240 386,290 2,077,600,660
넥스트칩 (396270) 5,870 -150 -2.49 5,940 6,030 5,710 55,088 321,218,100
세아메카닉스 (396300) 1,943 -47 -2.36 1,990 2,015 1,938 188,936 371,872,054
워트 (396470) 6,480 -210 -3.14 6,310 6,750 6,310 77,237 503,865,520
에이프릴바이오 (397030) 12,300 -270 -2.15 12,210 12,480 12,060 127,778 1,566,161,900
에스지헬스케어 (398120) 2,610 -90 -3.33 2,700 2,720 2,595 66,922 175,949,470
가온칩스 (399720) 34,000 -1400 -3.95 34,350 35,450 33,000 72,214 2,462,850,950
코난테크놀로지 (402030) 23,450 -250 -1.05 24,100 24,450 22,600 97,831 2,302,246,675
그린리소스 (402490) 12,500 -370 -2.87 13,000 13,930 12,400 195,146 2,558,615,320
우듬지팜 (403490) 1,385 -5 -.36 1,365 1,417 1,357 294,055 406,804,199
HPSP (403870) 22,100 -850 -3.7 22,700 22,900 22,000 479,178 10,696,841,425
플라즈맵 (405000) 738 -2 -.27 745 770 722 180,895 133,068,626
큐알티 (405100) 10,040 -250 -2.43 10,000 10,260 10,000 26,568 268,777,585
나라셀라 (405920) 2,140 -120 -5.31 2,265 2,265 2,135 17,069 37,535,565
뷰티스킨 (406820) 12,190 90 .74 12,010 12,430 11,480 11,121 129,471,500
꿈비 (407400) 13,610 -250 -1.8 13,910 14,180 12,650 1,561,117 21,010,135,385
스튜디오미르 (408900) 2,605 -225 -7.95 2,745 2,820 2,595 525,231 1,403,516,478
메쎄이상 (408920) 2,065 5 .24 2,070 2,070 2,050 23,550 48,614,520
샌즈랩 (411080) 6,490 -310 -4.56 6,620 6,790 6,320 191,346 1,258,106,050
레이저쎌 (412350) 2,700 -155 -5.43 2,735 2,910 2,655 91,787 250,432,302
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 8,080 -320 -3.81 8,160 8,590 8,050 437,713 3,634,305,870
씨피시스템 (413630) 1,224 -18 -1.45 1,262 1,262 1,224 55,061 68,032,012
비아이매트릭스 (413640) 11,280 70 .62 11,450 11,590 11,000 162,897 1,838,497,515
스튜디오삼익 (415380) 7,890 -110 -1.38 7,910 8,000 7,740 9,785 76,914,940
신성에스티 (416180) 25,000 -1000 -3.85 25,450 26,100 24,750 30,801 776,886,825
나노팀 (417010) 5,450 -250 -4.39 5,600 5,750 5,370 87,812 482,063,770
핑거스토리 (417180) 2,145 -15 -.69 2,145 2,170 2,135 53,699 115,215,902
LS머트리얼즈 (417200) 9,210 -500 -5.15 9,530 9,840 9,050 238,925 2,250,453,750
제이아이테크 (417500) 3,000 25 .84 2,955 3,000 2,885 114,920 337,280,161
트루엔 (417790) 8,370 -130 -1.53 8,490 8,500 8,250 37,719 314,773,270
저스템 (417840) 6,490 -240 -3.57 6,630 6,850 6,470 30,658 202,076,550
오브젠 (417860) 8,260 20 .24 8,390 8,390 8,180 2,616 21,579,930
모델솔루션 (417970) 9,910 -100 -1 9,980 10,020 9,650 19,791 194,294,430
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 2,335 -80 -3.31 2,395 2,415 2,295 36,754 85,595,839
밀리의서재 (418470) 10,840 -460 -4.07 11,000 11,400 10,600 80,437 874,205,750
제이오 (418550) 8,320 -300 -3.48 8,510 8,660 8,170 117,703 982,074,325
이에이트 (418620) 2,470 -25 -1 2,465 2,505 2,420 84,337 207,921,460
삼기이브이 (419050) 1,484 -62 -4.01 1,515 1,540 1,467 613,300 914,804,087
엔젯 (419080) 7,710 -200 -2.53 7,620 7,900 7,520 13,949 108,000,410
산돌 (419120) 6,730 -310 -4.4 6,850 7,080 6,640 81,120 550,375,570
SAMG엔터 (419530) 27,450 -1950 -6.63 29,300 29,400 27,000 262,966 7,363,646,825
비스토스 (419540) 1,930 -80 -3.98 2,090 2,210 1,919 1,539,961 3,123,790,675
제이투케이바이오 (420570) 9,930 -520 -4.98 10,450 10,600 9,780 99,340 1,009,422,985
기가비스 (420770) 22,500 -550 -2.39 23,050 23,300 22,000 21,237 479,028,300
벨로크 (424760) 919 -46 -4.77 965 1,010 895 171,281 158,632,182
스마트레이더시스템 (424960) 7,740 -570 -6.86 8,150 8,230 7,560 213,237 1,673,291,260
마이크로투나노 (424980) 4,570 -145 -3.08 4,680 4,905 4,445 11,999 55,450,943
티이엠씨 (425040) 5,970 -130 -2.13 6,120 6,140 5,920 78,115 468,412,730
티에프이 (425420) 15,810 -100 -.63 15,910 16,190 15,250 16,136 252,464,635
시지트로닉스 (429270) 3,890 30 .78 3,850 3,900 3,755 11,619 44,538,755
신영스팩8호 (430220) 2,110 0 0 0 0 0 0 0
한싹 (430690) 3,890 -165 -4.07 3,930 4,180 3,855 93,048 366,391,889
케이쓰리아이 (431190) 3,835 -75 -1.92 3,925 4,005 3,755 63,962 245,433,666
와이랩 (432430) 4,630 -265 -5.41 4,865 4,870 4,550 116,188 545,007,501
케이엔에스 (432470) 9,680 -350 -3.49 9,850 10,100 9,360 39,666 387,888,910
퀄리타스반도체 (432720) 11,150 -330 -2.87 11,050 11,590 11,010 136,611 1,543,382,305
엠에프씨 (432980) 3,735 10 .27 3,725 3,770 3,665 24,252 89,763,720
모니터랩 (434480) 3,470 -270 -7.22 3,665 3,700 3,450 252,945 902,138,098
유안타제10호스팩 (435380) 2,115 -5 -.24 2,120 2,120 2,115 9,672 20,457,745
에르코스 (435570) 24,100 4210 21.17 23,100 25,350 20,350 2,234,478 49,924,940,425
하나금융25호스팩 (435620) 10,580 -10 -.09 10,580 10,590 10,580 29,545 312,623,600
에스케이증권제8호스팩 (435870) 2,115 -5 -.24 2,115 2,115 2,115 12,392 26,209,080
삼현 (437730) 8,660 -200 -2.26 8,640 9,250 8,110 188,919 1,645,612,285
엔에이치스팩24호 (437780) 2,125 0 0 2,125 2,125 2,115 93,104 197,392,077
엔에이치스팩25호 (438580) 2,125 -5 -.23 2,130 2,130 2,120 7,692 16,307,145
버넥트 (438700) 2,885 -65 -2.2 2,950 2,990 2,815 24,297 69,962,355
마녀공장 (439090) 16,100 -670 -4 16,160 16,760 15,850 138,155 2,237,613,740
삼성스팩7호 (439250) 10,580 0 0 10,580 10,590 10,580 13,560 143,477,875
엔에이치스팩26호 (439410) 2,125 -5 -.23 2,120 2,125 2,120 24,139 51,198,337
블루엠텍 (439580) 9,470 460 5.11 9,010 9,760 9,010 134,670 1,266,883,300
IBKS제20호스팩 (439730) 2,115 0 0 2,120 2,120 2,115 3,171 6,706,715
파두 (440110) 8,810 -440 -4.76 9,130 9,230 8,700 164,692 1,463,043,615
HB인베스트먼트 (440290) 1,732 -5 -.29 1,718 1,746 1,718 20,772 36,029,505
오픈놀 (440320) 10,600 -600 -5.36 11,320 11,480 10,060 814,005 8,669,445,475
교보13호스팩 (440790) 2,135 0 0 0 0 0 0 0
엔에이치스팩27호 (440820) 2,120 -5 -.24 2,125 2,125 2,115 8,305 17,620,135
파인엠텍 (441270) 3,870 -235 -5.72 3,980 4,100 3,855 161,337 634,597,669
유진스팩9호 (442130) 2,130 0 0 2,130 2,135 2,120 4,309 9,168,210
대신밸런스제14호스팩 (442310) 2,135 0 0 2,140 2,140 2,135 8,617 18,440,305
IBKS제21호스팩 (442770) 2,160 -5 -.23 2,165 2,165 2,160 785 1,698,105
미래에셋드림스팩1호 (442900) 10,210 -10 -.1 10,220 10,230 10,210 16,525 168,859,215
레뷰코퍼레이션 (443250) 10,410 -160 -1.51 10,400 10,580 10,140 21,507 222,366,375
에스피소프트 (443670) 6,060 10 .17 6,000 6,270 5,900 112,235 681,383,990
심플랫폼 (444530) 10,510 0 0 10,300 11,550 10,250 1,491,054 16,320,932,590
유안타제11호스팩 (444920) 2,015 -5 -.25 2,010 2,020 2,005 8,336 16,780,151
에이직랜드 (445090) 24,200 -650 -2.62 23,700 24,900 23,700 42,710 1,036,133,625
퓨릿 (445180) 5,030 -40 -.79 5,070 5,100 4,845 77,305 383,956,335
비엔케이제1호스팩 (445360) 2,105 -5 -.24 2,105 2,115 2,105 1,337 2,814,970
큐리옥스바이오시스템즈 (445680) 18,600 -90 -.48 18,570 18,780 18,060 76,454 1,407,525,955
신영스팩9호 (445970) 2,160 0 0 2,160 2,160 2,155 2,635 5,678,555
유안타제12호스팩 (446150) 2,165 -5 -.23 2,170 2,170 2,160 20,543 44,448,610
미래에셋비전스팩2호 (446190) 2,155 0 0 0 0 0 0 0
메가터치 (446540) 3,235 -55 -1.67 3,180 3,310 3,105 177,296 571,903,898
하나26호스팩 (446750) 2,070 -5 -.24 2,085 2,085 2,065 4,936 10,213,690
키움제8호스팩 (446840) 2,130 0 0 0 0 0 0 0
에코아이 (448280) 20,800 -100 -.48 20,900 21,400 20,050 41,413 859,598,475
하나27호스팩 (448370) 2,075 -25 -1.19 2,100 2,100 2,075 799 1,665,660
코츠테크놀로지 (448710) 15,550 -260 -1.64 15,620 15,880 15,250 37,039 572,294,205
삼성스팩8호 (448740) 10,280 0 0 10,280 10,300 10,280 14,947 153,741,005
IBKS제22호스팩 (448760) 2,170 -5 -.23 2,200 2,200 2,145 8,793 18,993,040
미래에셋비전스팩3호 (448830) 2,140 0 0 2,140 2,145 2,140 4,621 9,897,360
한국피아이엠 (448900) 15,740 2550 19.33 14,000 16,800 13,550 14,983,531 231,699,612,910
유안타제13호스팩 (449020) 2,050 -5 -.24 2,055 2,060 2,050 20,588 42,301,415
하이제8호스팩 (450050) 2,070 0 0 2,070 2,070 2,060 1,671 3,443,800
하스 (450330) 7,400 -80 -1.07 7,310 7,570 7,230 29,454 217,109,200
인스웨이브시스템즈 (450520) 4,555 25 .55 4,740 5,210 4,335 3,752,190 18,497,769,909
유안타제14호스팩 (450940) 2,030 -5 -.25 2,030 2,030 2,015 4,528 9,152,860
아스테라시스 (450950) 7,840 240 3.16 7,580 8,030 7,550 168,399 1,322,502,965
아이엠티 (451220) 9,990 30 .3 9,800 10,230 9,780 130,418 1,303,271,185
삐아 (451250) 9,410 -990 -9.52 10,130 10,370 9,290 414,675 4,055,084,580
엔에이치스팩29호 (451700) 2,030 0 0 2,030 2,030 2,020 20,171 40,829,932
컨텍 (451760) 9,040 -110 -1.2 9,000 9,330 8,700 23,843 216,165,330
제이엔비 (452160) 4,060 -325 -7.41 4,385 4,460 3,925 126,010 510,865,699
한빛레이저 (452190) 5,230 10 .19 5,030 5,420 5,030 725,689 3,821,908,990
민테크 (452200) 3,460 -145 -4.02 3,580 3,650 3,405 88,926 310,653,535
한선엔지니어링 (452280) 6,600 410 6.62 6,700 7,170 6,430 905,793 6,188,363,395
캡스톤파트너스 (452300) 2,650 -130 -4.68 2,750 2,835 2,610 296,456 800,465,484
이닉스 (452400) 7,850 -150 -1.88 7,850 8,040 7,700 26,992 211,849,040
사피엔반도체 (452430) 12,860 -740 -5.44 13,300 13,690 12,660 84,204 1,094,383,340
피아이이 (452450) 7,030 -360 -4.87 7,210 7,570 7,020 864,855 6,321,743,460
상상인제4호스팩 (452670) 2,005 -5 -.25 2,005 2,005 2,000 5,969 11,938,390
신한제11호스팩 (452980) 1,994 -1 -.05 1,994 1,997 1,993 35,140 70,045,811
그리드위즈 (453450) 12,160 -790 -6.1 12,390 12,940 12,120 25,592 318,280,360
에이에스텍 (453860) 18,060 40 .22 18,020 18,170 17,520 8,741 154,887,270
하나29호스팩 (454640) 2,080 5 .24 2,090 2,090 2,060 7,024 14,530,120
하나28호스팩 (454750) 2,010 -5 -.25 2,015 2,015 2,010 7,783 15,655,300
KB제25호스팩 (455250) 2,085 -5 -.24 2,095 2,095 2,075 2,000 4,160,000
한화플러스제4호스팩 (455310) 2,010 0 0 0 0 0 0 0
엔젤로보틱스 (455900) 19,640 -960 -4.66 20,150 20,600 19,490 131,278 2,612,173,545
에스케이증권제9호스팩 (455910) 2,055 0 0 2,050 2,055 2,045 3,689 7,545,115
아이씨티케이 (456010) 13,290 80 .61 13,000 13,410 12,700 1,683,943 22,468,881,725
이엔셀 (456070) 12,560 -640 -4.85 12,640 13,100 12,360 115,169 1,458,384,555
DB금융스팩11호 (456440) 2,190 -25 -1.13 2,205 2,205 2,170 47,171 102,629,655
교보14호스팩 (456490) 2,100 -15 -.71 2,115 2,115 2,080 22,209 46,403,640
한켐 (457370) 8,260 -110 -1.31 8,210 8,580 8,200 62,714 524,605,330
대신밸런스제15호스팩 (457390) 2,740 -50 -1.79 2,720 2,790 2,720 59,655 163,723,849
우진엔텍 (457550) 13,620 -360 -2.58 13,700 14,080 13,420 55,272 759,104,465
벡트 (457600) 4,650 1070 29.89 4,015 4,650 3,990 5,686,279 25,484,658,437
대신밸런스제16호스팩 (457630) 2,075 -10 -.48 2,085 2,090 2,075 45,164 94,101,070
에스케이증권제10호스팩 (457940) 2,055 0 0 2,055 2,060 2,055 2,120 4,356,610
한국제12호스팩 (458610) 2,135 5 .23 2,130 2,135 2,110 3,853 8,139,733
성우 (458650) 12,630 -760 -5.68 12,960 13,350 12,340 155,815 1,991,386,075
씨어스테크놀로지 (458870) 11,600 270 2.38 11,340 11,720 11,220 17,664 203,359,860
위츠 (459100) 5,700 -200 -3.39 5,800 6,000 5,700 73,222 425,692,280
아이빔테크놀로지 (460470) 3,725 -70 -1.84 3,715 3,795 3,660 74,334 275,338,220
에스엠씨지 (460870) 3,735 380 11.33 3,390 3,785 3,360 2,868,519 10,444,313,328
현대힘스 (460930) 12,600 -130 -1.02 12,990 13,120 12,350 106,111 1,348,537,780
피앤에스미캐닉스 (460940) 10,080 -280 -2.7 10,300 10,610 9,750 89,898 905,206,090
아이엠비디엑스 (461030) 7,880 -590 -6.97 8,200 8,390 7,710 78,264 628,679,230
아이스크림미디어 (461300) 13,250 -400 -2.93 13,700 13,910 13,170 63,205 855,302,560
에이치엠씨제6호스팩 (462020) 2,005 -10 -.5 2,010 2,010 2,005 674 1,351,975
이노스페이스 (462350) 17,350 -230 -1.31 17,150 17,580 17,150 13,837 239,472,740
라메디텍 (462510) 6,950 -420 -5.7 7,200 7,350 6,910 65,330 464,793,395
더즌 (462860) 7,640 210 2.83 7,230 7,990 7,140 2,982,551 22,966,723,935
아이지넷 (462980) 2,865 -80 -2.72 2,945 2,970 2,815 100,121 288,467,496
모티브링크 (463480) 12,800 -1500 -10.49 14,040 14,040 12,740 1,044,228 13,941,624,690
에스오에스랩 (464080) 8,470 -230 -2.64 8,420 8,770 8,360 205,367 1,749,957,150
티디에스팜 (464280) 10,690 -500 -4.47 10,810 11,080 10,550 87,668 943,133,150
한국제13호스팩 (464440) 2,120 0 0 2,095 2,120 2,095 21,586 45,745,505
아이언디바이스 (464500) 2,770 50 1.84 2,670 2,825 2,670 184,772 506,602,309
닷밀 (464580) 4,750 -160 -3.26 4,760 4,980 4,635 58,710 279,737,690
KB제27호스팩 (464680) 1,992 4 .2 1,992 1,993 1,986 31,262 62,136,149
교보15호스팩 (465320) 2,100 10 .48 2,080 2,100 2,070 5,127 10,643,245
인스피언 (465480) 5,830 300 5.42 5,500 6,380 5,500 666,781 4,032,102,345
클로봇 (466100) 16,640 -310 -1.83 16,520 17,330 16,250 908,672 15,275,998,230
사이냅소프트 (466410) 13,310 1680 14.45 11,630 13,940 11,630 691,357 9,112,933,520
엔에이치스팩30호 (466910) 1,996 4 .2 2,005 2,005 1,986 10,909 21,740,832
IBKS제23호스팩 (467930) 2,095 -20 -.95 2,115 2,115 2,095 2,559 5,383,500
삼성스팩9호 (468510) 1,979 -21 -1.05 2,000 2,010 1,978 98,151 195,324,333
유진스팩10호 (468760) 2,095 0 0 2,095 2,100 2,090 1,574 3,293,790
IBKS제24호스팩 (469480) 2,080 -5 -.24 2,105 2,105 2,080 7,055 14,711,315
아이비젼웍스 (469750) 841 -36 -4.1 876 877 841 142,218 121,356,309
하나30호스팩 (469880) 2,000 1 .05 2,000 2,005 1,992 5,637 11,278,481
하나31호스팩 (469900) 1,998 -7 -.35 2,000 2,005 1,998 7,170 14,342,081
대신밸런스제17호스팩 (471050) 2,130 5 .24 2,125 2,130 2,100 2,270 4,814,400
셀로맥스사이언스 (471820) 4,665 -110 -2.3 4,780 4,815 4,660 17,629 83,448,472
신영스팩10호 (472220) 2,115 5 .24 2,110 2,117 2,100 5,471 11,532,793
에스케이증권제11호스팩 (472230) 2,020 0 0 2,015 2,020 2,015 15,553 31,345,855
폰드그룹 (472850) 5,200 -170 -3.17 5,370 5,370 5,140 108,591 568,601,520
에스케이증권제12호스팩 (473000) 2,055 0 0 2,045 2,055 2,045 5,757 11,802,800
유안타제15호스팩 (473050) 1,987 -2 -.1 1,996 1,996 1,983 6,035 12,000,394
비엔케이제2호스팩 (473370) 1,996 1 .05 2,000 2,000 1,988 4,916 9,777,339
에스케이증권제13호스팩 (473950) 2,015 -5 -.25 2,020 2,020 2,010 4,944 9,963,000
노머스 (473980) 21,900 -1800 -7.59 23,350 23,500 21,400 256,326 5,728,392,900
루미르 (474170) 7,200 -370 -4.89 7,460 7,630 7,110 93,239 681,217,640
유안타제16호스팩 (474490) 1,999 -1 -.05 2,005 2,005 1,983 2,740 5,468,772
RF시스템즈 (474610) 4,085 -215 -5 4,215 4,350 4,040 186,436 771,240,437
신한제12호스팩 (474660) 2,080 15 .73 2,065 2,090 2,065 10,246 21,198,630
신한제13호스팩 (474930) 2,130 0 0 2,110 2,130 2,110 12,846 27,327,215
하나32호스팩 (475240) 2,125 0 0 2,125 2,125 2,100 5,214 10,988,362
하나33호스팩 (475250) 2,100 0 0 2,100 2,100 2,090 1,348 2,825,955
씨메스 (475400) 19,970 -530 -2.59 19,830 20,700 19,790 149,437 3,017,964,575
미트박스 (475460) 13,250 -30 -.23 13,470 13,560 12,910 224,737 2,978,637,030
에이럭스 (475580) 9,320 -120 -1.27 9,250 10,170 9,100 333,012 3,173,317,085
에스켐 (475660) 4,880 -140 -2.79 4,905 5,080 4,880 12,671 62,263,695
오름테라퓨틱 (475830) 23,600 -850 -3.48 23,750 25,200 23,300 729,993 17,634,021,950
토모큐브 (475960) 13,660 -260 -1.87 13,570 14,050 13,490 59,666 817,170,145
온코닉테라퓨틱스 (476060) 20,350 -550 -2.63 20,150 21,750 19,970 1,015,406 21,089,407,610
M83 (476080) 11,230 -660 -5.55 11,620 12,000 11,040 148,296 1,687,431,530
KB제28호스팩 (476470) 2,210 15 .68 2,200 2,240 2,160 171,963 377,881,513
에이치엠씨제7호스팩 (477340) 1,973 3 .15 1,980 1,980 1,968 7,617 15,014,648
미래에셋비전스팩4호 (477380) 1,991 -9 -.45 1,995 1,995 1,971 3,216 6,399,769
미래에셋비전스팩5호 (477470) 2,025 5 .25 2,020 2,035 2,020 2,188 4,437,430
한국제14호스팩 (477530) 3,485 175 5.29 3,285 3,540 3,285 205,483 705,797,932
DB금융스팩12호 (477760) 2,050 -5 -.24 2,055 2,060 2,050 2,167 4,451,735
이베스트스팩6호 (478110) 1,992 -4 -.2 2,005 2,005 1,992 473 942,899
KB제29호스팩 (478390) 2,050 5 .24 2,040 2,050 2,035 15,625 31,872,335
미래에셋비전스팩6호 (478440) 1,998 1 .05 2,000 2,005 1,998 1,289 2,576,730
블랙야크아이앤씨 (478560) 3,625 115 3.28 3,500 3,690 3,460 68,257 246,177,865
대신밸런스제18호스팩 (478780) 2,065 10 .49 2,055 2,080 2,045 14,204 29,207,790
한국제15호스팩 (479880) 2,015 -5 -.25 2,020 2,020 2,000 24,868 49,938,660
위너스 (479960) 16,130 870 5.7 15,020 17,160 14,800 816,945 13,418,288,250
에이유브랜즈 (481070) 12,710 -360 -2.75 13,350 13,840 12,110 829,741 10,883,478,380
엔에이치스팩31호 (481890) 2,005 5 .25 2,000 2,005 1,979 7,688 15,383,622
교보16호스팩 (482520) 2,035 5 .25 2,030 2,035 2,030 9,575 19,485,085
삼양엔씨켐 (482630) 16,190 -670 -3.97 16,600 16,750 16,010 87,788 1,441,457,465
미래에셋비전스팩7호 (482680) 1,972 -1 -.05 1,973 1,982 1,971 12,569 24,821,557
대신밸런스제19호스팩 (482690) 2,045 0 0 2,035 2,045 2,020 44,926 90,962,225
하나34호스팩 (484130) 2,020 5 .25 2,015 2,022 2,010 43,435 87,465,770
티엑스알로보틱스 (484810) 18,200 -600 -3.19 18,600 19,900 18,070 994,335 18,778,434,060
KB제30호스팩 (486630) 2,010 -5 -.25 2,010 2,015 2,000 15,991 32,100,278
신한제14호스팩 (487360) 1,995 1 .05 1,996 2,005 1,995 15,795 31,598,029
키움제10호스팩 (487720) 2,045 0 0 2,050 2,060 2,040 21,014 43,192,175
신한제15호스팩 (487830) 2,010 -5 -.25 2,010 2,020 2,010 8,098 16,304,440
유진스팩11호 (488060) 1,999 -1 -.05 1,998 2,000 1,996 3,063 6,121,808
교보17호스팩 (489210) 2,005 -5 -.25 2,000 2,020 2,000 13,155 26,488,555
키움제11호스팩 (489480) 1,992 -3 -.15 1,994 1,999 1,991 5,347 10,680,835
엘케이켐 (489500) 21,200 -900 -4.07 22,000 22,400 21,050 218,622 4,761,037,500
디비금융제13호스팩 (489730) 1,988 0 0 1,995 1,995 1,981 13,026 25,953,097
KB제31호스팩 (492220) 1,988 0 0 1,995 1,995 1,987 41,486 82,549,704
유안타제17호스팩 (493790) 1,979 -4 -.2 1,989 1,989 1,979 115,469 229,031,570
한화플러스제5호스팩 (498390) 1,986 5 .25 1,985 1,986 1,980 73,384 145,565,046
글로벌에스엠 (900070) 384 -5 -1.29 389 389 381 17,695 6,800,743
애머릿지 (900100) 1,045 3 .29 1,055 1,073 970 106,581 107,693,995
이스트아시아홀딩스 (900110) 46 0 0 46 47 45 6,366,108 294,815,228
씨엑스아이 (900120) 51 -1 -1.92 51 53 50 2,405,378 123,915,791
크리스탈신소재 (900250) 783 -20 -2.49 798 805 774 689,794 543,615,829
로스웰 (900260) 481 -21 -4.18 503 508 477 171,276 83,719,326
헝셩그룹 (900270) 204 -25 -10.92 227 228 203 3,903,788 836,071,789
GRT (900290) 2,540 -100 -3.79 2,620 2,635 2,495 398,368 1,014,005,007
오가닉티코스메틱 (900300) 321 -15 -4.46 335 344 315 315,520 101,527,213
컬러레이 (900310) 880 3 .34 880 883 871 194,286 170,629,557
윙입푸드 (900340) 1,568 -22 -1.38 1,577 1,580 1,541 296,797 463,717,364
SBI핀테크솔루션즈 (950110) 4,900 -15 -.31 4,900 4,910 4,890 2,640 12,916,080
엑세스바이오 (950130) 4,445 -205 -4.41 4,580 4,635 4,445 69,716 315,267,129
잉글우드랩 (950140) 8,350 -420 -4.79 8,770 8,950 8,180 450,097 3,814,928,640
코오롱티슈진 (950160) 42,150 750 1.81 40,950 43,650 40,550 379,574 16,013,685,075
JTC (950170) 4,955 -145 -2.84 5,210 5,210 4,870 77,706 385,642,622
고스트스튜디오 (950190) 6,720 -180 -2.61 6,990 6,990 6,690 13,759 93,233,165
소마젠 (950200) 2,945 -55 -1.83 3,090 3,090 2,910 21,593 63,368,307
네오이뮨텍 (950220) 1,043 -40 -3.69 1,083 1,096 1,010 453,894 474,270,325

Leave a Comment