KOSDAQ 20250613

KOSDAQ 일별 조회 데이터 [1800] (2025-06-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
삼천당제약 (000250) 161,400 -7600 -4.5 168,000 170,400 157,800 296,199 47,778,623,450
중앙에너비스 (000440) 21,800 5030 29.99 16,010 21,800 16,010 1,986,738 40,183,253,470
신라섬유 (001000) 1,830 237 14.88 1,593 2,050 1,582 3,339,954 6,392,273,848
안국약품 (001540) 7,880 -60 -.76 7,940 8,050 7,800 76,680 603,137,265
무림SP (001810) 1,694 -33 -1.91 1,727 1,729 1,680 18,752 31,804,086
이화공영 (001840) 1,616 0 0 0 0 0 0 0
피에스텍 (002230) 4,205 -25 -.59 4,235 4,240 4,175 14,270 60,019,095
삼일기업공사 (002290) 3,620 0 0 3,620 3,625 3,560 62,639 225,087,355
한탑 (002680) 809 29 3.72 784 816 773 279,269 223,679,636
신신제약 (002800) 6,020 -50 -.82 6,070 6,100 5,880 179,895 1,071,929,610
선광 (003100) 21,300 -250 -1.16 21,450 21,450 20,750 58,685 1,238,804,000
대주산업 (003310) 1,857 -13 -.7 1,870 1,876 1,827 1,066,827 1,973,019,949
하림지주 (003380) 9,250 -260 -2.73 9,450 9,470 9,070 769,589 7,085,509,975
에이스침대 (003800) 28,750 -1700 -5.58 30,450 30,650 28,400 37,930 1,108,106,825
한국가구 (004590) 5,160 -150 -2.82 5,340 5,340 5,060 146,128 756,111,250
창해에탄올 (004650) 9,890 -40 -.4 9,930 9,940 9,770 30,578 300,929,140
대륙제관 (004780) 3,885 -25 -.64 3,930 3,935 3,860 12,196 47,319,495
동국산업 (005160) 3,835 -105 -2.66 3,925 3,975 3,820 77,822 301,083,453
동진쎄미켐 (005290) 29,800 -950 -3.09 31,200 31,600 29,400 556,715 16,700,538,325
푸드웰 (005670) 5,470 -150 -2.67 5,620 5,620 5,360 44,225 241,521,380
대원산업 (005710) 9,640 -340 -3.41 10,100 10,100 9,500 61,256 598,399,270
한일사료 (005860) 3,910 190 5.11 3,760 3,985 3,715 2,596,168 10,051,863,253
매일홀딩스 (005990) 11,040 -140 -1.25 11,180 11,180 10,960 13,597 149,939,300
국영지앤엠 (006050) 1,378 -25 -1.78 1,404 1,418 1,362 329,172 453,455,822
피제이전자 (006140) 6,300 -40 -.63 6,380 6,380 6,010 101,084 625,999,470
동구바이오제약 (006620) 5,530 -170 -2.98 5,710 5,710 5,480 77,601 431,702,330
서부T&D (006730) 7,920 -200 -2.46 8,110 8,150 7,730 828,118 6,503,749,975
보성파워텍 (006910) 3,295 -55 -1.64 3,365 3,380 3,210 1,395,848 4,594,736,948
모헨즈 (006920) 3,015 -55 -1.79 3,075 3,095 2,985 110,380 333,518,139
푸른저축은행 (007330) 9,230 -170 -1.81 9,400 9,400 9,080 77,604 711,798,945
진양제약 (007370) 6,320 -240 -3.66 6,560 6,590 6,270 169,787 1,079,792,695
네이처셀 (007390) 28,850 50 .17 28,550 29,100 28,150 419,780 12,007,253,325
와이엠 (007530) 2,305 5 .22 2,380 2,380 2,255 18,440 42,378,535
대원 (007680) 4,705 -25 -.53 4,765 4,765 4,645 7,389 34,526,530
소노스퀘어 (007720) 910 -30 -3.19 947 960 890 879,627 805,919,523
한일화학 (007770) 9,900 -100 -1 10,010 10,010 9,770 2,000 19,795,110
에스엠코어 (007820) 3,750 -110 -2.85 3,865 3,875 3,700 141,473 529,927,417
원풍물산 (008290) 515 -5 -.96 525 536 515 130,491 69,158,681
원풍 (008370) 4,370 -65 -1.47 4,400 4,430 4,355 27,211 119,223,525
부스타 (008470) 3,870 -55 -1.4 3,925 3,945 3,870 14,395 56,286,771
대동기어 (008830) 17,700 -760 -4.12 18,650 18,650 17,420 231,229 4,114,187,985
삼아제약 (009300) 17,720 -180 -1.01 18,000 18,060 17,390 14,406 252,857,580
포스코엠텍 (009520) 11,640 -200 -1.69 11,810 11,840 11,400 131,886 1,521,922,475
삼보산업 (009620) 1,510 127 9.18 1,399 1,742 1,383 5,109,218 8,077,849,542
이렘 (009730) 886 -13 -1.45 899 899 880 572,528 508,199,742
엠에스씨 (009780) 8,690 10 .12 8,940 8,950 8,420 180,361 1,556,734,245
대한광통신 (010170) 720 -25 -3.36 740 759 712 735,392 530,144,503
흥국 (010240) 5,380 -10 -.19 5,420 5,430 5,250 26,305 140,253,120
아이티센엔텍 (010280) 1,039 -24 -2.26 1,064 1,084 1,016 926,466 971,761,538
오리콤 (010470) 6,270 -80 -1.26 6,370 6,370 6,200 59,047 369,457,720
경동제약 (011040) 5,940 -120 -1.98 6,030 6,080 5,920 35,126 209,399,085
형지I&C (011080) 951 -36 -3.65 987 1,025 941 5,003,254 4,851,953,625
유니크 (011320) 3,895 -10 -.26 3,910 3,910 3,665 94,184 360,327,783
서한 (011370) 905 -14 -1.52 913 924 888 211,771 190,591,260
세보엠이씨 (011560) 11,480 -10 -.09 11,490 11,570 11,280 40,651 463,020,140
뉴인텍 (012340) 667 -7 -1.04 674 692 651 114,504 76,297,007
원일특강 (012620) 7,790 -180 -2.26 7,940 8,000 7,730 9,083 70,852,110
리드코프 (012700) 5,750 -280 -4.64 6,000 6,010 5,610 1,369,647 7,918,002,590
신일제약 (012790) 6,710 -70 -1.03 6,780 6,790 6,600 69,054 459,988,290
모베이스전자 (012860) 1,498 -17 -1.12 1,515 1,520 1,483 128,038 191,081,955
하이록코리아 (013030) 30,200 -1050 -3.36 31,500 31,500 29,750 137,210 4,159,260,400
동원개발 (013120) 2,690 -70 -2.54 2,740 2,800 2,635 222,362 596,553,845
아진산업 (013310) 2,855 -85 -2.89 2,930 2,940 2,825 186,880 534,501,675
CBI (013720) 1,331 -4 -.3 1,350 1,365 1,294 200,424 264,845,123
스페코 (013810) 3,425 285 9.08 3,155 3,455 3,105 3,574,130 12,034,511,881
아가방컴퍼니 (013990) 5,720 -350 -5.77 6,120 6,120 5,700 717,642 4,174,610,820
메디앙스 (014100) 2,160 -70 -3.14 2,230 2,230 2,120 78,895 169,812,806
원익큐브 (014190) 1,518 -33 -2.13 1,565 1,565 1,509 328,685 499,488,229
광림 (014200) 6,040 0 0 0 0 0 0 0
부방 (014470) 1,658 -40 -2.36 1,698 1,708 1,635 512,658 848,585,877
고려제약 (014570) 4,915 -60 -1.21 4,975 5,000 4,895 10,320 50,941,440
성광벤드 (014620) 33,300 -650 -1.91 33,800 34,250 32,450 611,277 20,228,590,150
오리엔탈정공 (014940) 5,880 -70 -1.18 5,960 6,100 5,810 484,496 2,872,984,140
삼륭물산 (014970) 6,540 -650 -9.04 7,150 7,200 6,450 352,038 2,376,731,100
코콤 (015710) 4,355 25 .58 4,310 4,365 4,255 118,750 512,673,668
성우하이텍 (015750) 5,740 -220 -3.69 5,900 5,940 5,700 397,337 2,297,250,140
리더스코스메틱 (016100) 2,325 -65 -2.72 2,390 2,435 2,320 28,602 67,571,441
SGC E&C (016250) 16,800 -500 -2.89 17,340 17,350 16,800 9,242 156,733,260
큐캐피탈 (016600) 282 -6 -2.08 289 292 279 1,170,185 331,452,878
디모아 (016670) 5,130 -110 -2.1 5,240 5,370 5,100 23,162 120,562,710
현대사료 (016790) 994 0 0 0 0 0 0 0
카스 (016920) 1,391 -47 -3.27 1,440 1,471 1,384 255,552 359,926,787
신원종합개발 (017000) 2,875 -50 -1.71 2,930 2,940 2,815 135,721 388,396,506
인터엠 (017250) 1,040 5 .48 1,041 1,046 1,030 44,175 45,724,184
삼현철강 (017480) 4,640 -10 -.22 4,650 4,650 4,560 17,961 82,494,887
세명전기 (017510) 7,560 -360 -4.55 7,930 7,970 7,510 1,021,742 7,832,187,105
대림제지 (017650) 7,070 -230 -3.15 7,320 7,320 7,050 13,001 92,564,610
한국알콜 (017890) 9,730 -350 -3.47 10,100 10,140 9,650 164,474 1,615,435,360
유니슨 (018000) 1,604 -38 -2.31 1,642 1,649 1,550 3,420,873 5,430,774,416
진로발효 (018120) 18,850 0 0 18,810 18,890 18,680 2,263 42,524,530
브이티 (018290) 41,250 -1350 -3.17 43,000 43,100 40,850 771,816 32,025,212,300
삼목에스폼 (018310) 22,300 -1050 -4.5 23,200 23,550 21,800 62,868 1,402,034,125
우진비앤지 (018620) 953 3 .32 969 969 925 58,033 54,292,873
서울제약 (018680) 3,475 -90 -2.52 3,565 3,565 3,450 26,801 93,879,275
바른손 (018700) 1,100 10 .92 1,089 1,193 1,075 425,815 478,196,788
베뉴지 (019010) 2,380 -20 -.83 2,400 2,400 2,350 28,796 68,252,830
와이지-원 (019210) 6,360 -170 -2.6 6,550 6,550 6,260 548,956 3,495,616,830
일지테크 (019540) 4,120 -110 -2.6 4,190 4,210 4,090 72,273 298,570,513
SBI인베스트먼트 (019550) 795 -14 -1.73 810 818 779 1,050,347 828,977,874
플루토스 (019570) 323 7 2.22 319 348 313 1,144,082 374,709,403
에스유앤피 (019590) 2,765 0 0 0 0 0 0 0
글로본 (019660) 3,045 -65 -2.09 3,180 3,190 3,010 36,853 113,583,472
서연탑메탈 (019770) 3,740 -30 -.8 3,775 3,785 3,655 29,190 108,919,331
에너토크 (019990) 7,750 -160 -2.02 7,950 8,150 7,550 657,971 5,134,786,135
대신정보통신 (020180) 1,166 -12 -1.02 1,178 1,181 1,150 867,115 1,008,276,850
대동금속 (020400) 6,150 -60 -.97 6,210 6,250 6,110 13,142 81,088,570
시공테크 (020710) 3,950 -55 -1.37 4,005 4,020 3,940 337,667 1,341,696,208
대호특수강 (021040) 1,460 -41 -2.73 1,502 1,508 1,433 94,117 136,523,039
대호특수강우 (021045) 2,870 -130 -4.33 3,010 3,010 2,555 22,004 60,190,365
에이티넘인베스트 (021080) 2,730 -130 -4.55 2,860 2,870 2,700 807,573 2,226,112,126
KCC건설 (021320) 5,160 -20 -.39 5,260 5,260 5,000 22,553 114,459,810
한국큐빅 (021650) 2,445 -65 -2.59 2,510 2,535 2,400 55,942 136,461,285
메이슨캐피탈 (021880) 497 -7 -1.39 499 511 491 1,691,691 842,108,566
TKG애강 (022220) 928 8 .87 927 928 914 135,739 125,103,152
태광 (023160) 22,350 -250 -1.11 22,900 23,350 21,850 715,392 15,977,387,700
유진기업 (023410) 3,645 -55 -1.49 3,725 3,725 3,590 390,524 1,421,469,456
제이스코홀딩스 (023440) 2,010 32 1.62 1,990 2,030 1,897 880,434 1,726,231,873
CNH (023460) 109 0 0 0 0 0 0 0
삼보판지 (023600) 9,670 -150 -1.53 9,840 9,960 9,410 25,949 250,029,985
한국캐피탈 (023760) 730 -12 -1.62 745 754 715 640,981 466,782,028
플레이위드 (023770) 3,020 -50 -1.63 3,095 3,115 3,005 46,812 141,752,605
동일스틸럭스 (023790) 909 -2 -.22 930 930 901 37,075 33,653,990
풍국주정 (023900) 9,370 -20 -.21 9,390 9,430 9,110 24,265 223,211,440
대한약품 (023910) 30,600 -900 -2.86 31,500 31,850 30,300 36,789 1,133,277,125
흥구석유 (024060) 15,960 3680 29.97 12,440 15,960 12,430 6,455,992 97,184,759,400
KB오토시스 (024120) 3,490 -110 -3.06 3,600 3,615 3,475 57,496 202,573,650
한일단조 (024740) 2,570 390 17.89 2,190 2,660 2,160 29,609,933 75,052,994,924
유성티엔에스 (024800) 2,940 -40 -1.34 3,010 3,045 2,800 129,777 375,604,995
이화전기 (024810) 899 0 0 0 0 0 0 0
세원물산 (024830) 8,770 -130 -1.46 8,800 8,970 8,550 85,583 747,277,450
KBI메탈 (024840) 1,982 -5 -.25 1,995 2,010 1,959 465,637 917,961,136
HLB이노베이션 (024850) 2,015 -25 -1.23 2,040 2,040 1,982 260,478 519,816,042
케이피에프 (024880) 4,705 -75 -1.57 4,765 4,825 4,610 171,243 801,122,250
경창산업 (024910) 1,679 -36 -2.1 1,715 1,715 1,675 87,425 146,991,041
PN풍년 (024940) 4,685 -125 -2.6 4,775 4,850 4,665 128,801 607,747,696
삼천리자전거 (024950) 4,580 55 1.22 4,530 4,585 4,435 66,441 298,272,857
시노펙스 (025320) 6,510 -180 -2.69 6,700 6,710 6,380 842,545 5,453,879,465
DH오토웨어 (025440) 785 -25 -3.09 810 815 784 397,534 315,508,168
한국선재 (025550) 3,820 -115 -2.92 3,945 3,970 3,740 764,097 2,917,654,580
한국정보통신 (025770) 8,220 -60 -.72 8,300 8,340 8,010 16,488 133,917,060
신라에스지 (025870) 6,070 -10 -.16 6,120 6,120 6,020 10,209 61,748,690
케이씨피드 (025880) 2,895 15 .52 2,880 2,920 2,820 286,389 823,877,057
동화기업 (025900) 8,550 -160 -1.84 8,760 8,850 8,470 90,442 774,369,205
동신건설 (025950) 25,700 -1800 -6.55 28,050 28,100 25,600 94,712 2,501,579,650
아난티 (025980) 10,600 730 7.4 10,620 10,760 10,040 13,448,205 140,596,071,210
제이에스티나 (026040) 3,365 180 5.65 3,295 3,600 2,970 2,070,167 6,792,697,863
특수건설 (026150) 7,840 -230 -2.85 8,090 8,140 7,780 223,733 1,774,383,695
광진실업 (026910) 3,070 45 1.49 3,000 3,090 3,000 32,097 97,887,120
서울전자통신 (027040) 238 -4 -1.65 242 247 233 398,891 94,961,146
코리아나 (027050) 2,390 -75 -3.04 2,470 2,495 2,390 223,003 541,224,385
아주IB투자 (027360) 2,570 -120 -4.46 2,670 2,685 2,540 958,118 2,477,786,751
상보 (027580) 1,047 -38 -3.5 1,084 1,090 997 580,449 615,972,236
팜스토리 (027710) 1,314 6 .46 1,308 1,327 1,292 702,835 922,373,677
대성창투 (027830) 1,917 -56 -2.84 1,975 1,986 1,904 1,089,720 2,100,593,615
휴맥스홀딩스 (028080) 2,195 -60 -2.66 2,255 2,260 2,155 52,018 114,659,979
HLB (028300) 52,700 -700 -1.31 52,900 53,200 51,600 451,698 23,570,191,500
광무 (029480) 2,345 -30 -1.26 2,360 2,390 2,250 286,541 661,040,100
코엔텍 (029960) 8,940 0 0 0 0 0 0 0
드래곤플라이 (030350) 973 0 0 0 0 0 0 0
한글과컴퓨터 (030520) 28,150 -900 -3.1 30,200 30,200 27,800 812,523 23,140,736,825
원익홀딩스 (030530) 5,340 -470 -8.09 5,860 5,860 5,260 4,377,834 23,861,712,800
양지사 (030960) 8,850 90 1.03 8,760 9,290 8,700 550,609 4,941,793,725
아이즈비전 (031310) 1,736 -56 -3.13 1,793 1,803 1,728 161,108 282,092,525
에스에이엠티 (031330) 2,840 -35 -1.22 2,865 2,880 2,820 317,660 902,429,140
오스템 (031510) 1,090 6 .55 1,084 1,100 1,071 44,876 48,463,850
디에이치엑스컴퍼니 (031860) 1,165 9 .78 1,162 1,199 1,157 37,177 43,277,847
피에스케이홀딩스 (031980) 35,250 -900 -2.49 36,650 36,950 34,050 352,414 12,299,127,150
아즈텍WB (032080) 1,333 -14 -1.04 1,379 1,379 1,321 26,026 34,716,227
다우데이타 (032190) 16,820 -150 -.88 17,010 17,290 16,570 305,486 5,137,864,390
삼일 (032280) 1,570 -23 -1.44 1,592 1,605 1,562 75,625 119,770,073
한국파마 (032300) 15,270 -80 -.52 15,300 15,390 14,960 76,101 1,150,555,275
케이엠더블유 (032500) 11,030 -190 -1.69 11,220 11,400 10,710 156,256 1,718,546,360
TJ미디어 (032540) 5,590 80 1.45 5,470 5,600 5,430 16,602 92,095,790
피델릭스 (032580) 1,220 -17 -1.37 1,232 1,238 1,204 258,337 313,803,929
유비케어 (032620) 4,100 -70 -1.68 4,195 4,210 4,035 245,959 1,008,805,562
소프트센 (032680) 373 -2 -.53 378 378 360 661,536 241,534,823
소프트센우 (032685) 7,750 -30 -.39 7,780 7,780 7,670 276 2,130,460
삼진 (032750) 4,630 -55 -1.17 4,685 4,730 4,550 26,345 121,397,565
엠젠솔루션 (032790) 1,101 -29 -2.57 1,130 1,139 1,095 158,384 175,921,602
판타지오 (032800) 599 -12 -1.96 611 616 590 247,229 149,876,132
우리기술 (032820) 2,725 105 4.01 2,670 2,970 2,620 67,470,421 186,114,943,635
비트컴퓨터 (032850) 5,280 -80 -1.49 5,370 5,400 5,200 137,445 726,020,900
더라미 (032860) 1,206 -88 -6.8 1,308 1,308 1,197 201,035 248,781,020
원익 (032940) 6,710 -640 -8.71 7,220 7,430 6,560 2,256,812 15,458,986,550
동일기연 (032960) 10,730 -80 -.74 10,700 10,770 10,670 1,436 15,356,060
바이온 (032980) 302 0 0 0 0 0 0 0
제이엠아이 (033050) 881 -16 -1.78 911 911 881 20,595 18,446,478
제룡전기 (033100) 35,300 -650 -1.81 36,700 36,950 34,500 292,533 10,393,119,800
디지틀조선 (033130) 1,582 -37 -2.29 1,619 1,629 1,570 268,157 426,156,106
엠케이전자 (033160) 7,590 -350 -4.41 7,940 7,940 7,560 90,014 690,897,375
시그네틱스 (033170) 680 -18 -2.58 699 702 670 299,935 204,233,064
모아텍 (033200) 3,685 -40 -1.07 3,725 3,770 3,500 26,567 95,804,900
인성정보 (033230) 2,165 -75 -3.35 2,250 2,255 2,145 1,183,965 2,595,459,240
코웰패션 (033290) 2,230 -60 -2.62 2,315 2,315 2,210 111,069 249,661,335
엠투엔 (033310) 2,140 -45 -2.06 2,185 2,300 2,120 117,186 253,230,560
제이씨현시스템 (033320) 6,070 300 5.2 5,750 6,300 5,610 4,994,967 30,228,473,160
좋은사람들 (033340) 1,321 24 1.85 1,332 1,384 1,275 12,545,085 16,670,087,906
동성화인텍 (033500) 27,100 -450 -1.63 27,250 27,550 26,500 647,126 17,492,029,100
파라텍 (033540) 1,438 3 .21 1,448 1,477 1,405 447,693 639,081,667
블루콤 (033560) 3,390 -10 -.29 3,445 3,445 3,285 33,868 112,848,785
네패스 (033640) 9,870 -390 -3.8 10,450 10,500 9,830 171,917 1,717,392,965
피노 (033790) 4,645 -115 -2.42 4,845 4,920 4,580 98,368 459,153,130
티비씨 (033830) 719 -12 -1.64 728 732 713 164,507 118,213,169
해성산업 (034810) 7,550 -300 -3.82 7,880 7,900 7,440 172,816 1,307,688,260
해성산업1우 (03481K) 7,720 -360 -4.46 8,090 8,210 7,650 8,207 64,267,320
조아제약 (034940) 1,020 -12 -1.16 1,028 1,032 1,010 29,861 30,379,851
한국기업평가 (034950) 101,800 -5100 -4.77 105,200 106,700 100,800 15,852 1,623,089,700
그래디언트 (035080) 14,380 -370 -2.51 14,710 14,740 14,330 28,956 419,471,940
프럼파스트 (035200) 3,620 -70 -1.9 3,690 3,770 3,535 120,283 431,874,143
골드앤에스 (035290) 434 -16 -3.56 446 454 431 159,193 69,644,026
기산텔레콤 (035460) 2,390 220 10.14 2,170 2,445 2,170 721,001 1,687,067,443
KG이니시스 (035600) 10,210 90 .89 10,250 10,310 9,810 453,922 4,564,454,885
솔본 (035610) 4,170 -105 -2.46 4,270 4,285 4,120 82,648 344,072,031
바른손이앤에이 (035620) 460 11 2.45 452 460 440 187,319 84,214,630
CJ ENM (035760) 77,500 1400 1.84 78,900 79,500 76,600 112,007 8,718,131,800
이지홀딩스 (035810) 4,100 85 2.12 4,015 4,125 3,910 374,926 1,501,567,694
서희건설 (035890) 1,759 -28 -1.57 1,776 1,797 1,730 558,091 981,081,160
JYP Ent. (035900) 76,000 -1400 -1.81 77,500 78,200 74,800 676,907 51,216,227,500
예림당 (036000) 3,820 -310 -7.51 4,070 4,150 3,800 592,178 2,331,163,643
아비코전자 (036010) 5,320 -180 -3.27 5,500 5,570 5,230 57,061 302,114,610
케이티알파 (036030) 4,500 -30 -.66 4,570 4,580 4,450 81,515 368,014,136
위지트 (036090) 727 -20 -2.68 747 752 719 1,524,912 1,113,227,127
서울평가정보 (036120) 2,500 -30 -1.19 2,545 2,575 2,495 430,101 1,086,686,713
에이치엠넥스 (036170) 994 -11 -1.09 1,005 1,005 977 96,121 94,588,850
지더블유바이텍 (036180) 577 0 0 0 0 0 0 0
금화피에스시 (036190) 31,700 -100 -.31 32,300 32,500 30,850 49,949 1,583,457,800
유니셈 (036200) 6,200 -120 -1.9 6,360 6,400 6,050 128,752 790,999,090
오상헬스케어 (036220) 21,500 -150 -.69 21,850 21,850 20,350 67,650 1,425,118,650
대성미생물 (036480) 8,310 -100 -1.19 8,410 8,410 8,270 13,583 112,860,170
SFA반도체 (036540) 3,035 -115 -3.65 3,140 3,160 2,980 1,401,256 4,245,576,128
KZ정밀 (036560) 12,150 -150 -1.22 12,340 12,340 11,500 12,015 145,250,880
감성코퍼레이션 (036620) 5,780 200 3.58 5,570 5,820 5,450 1,515,414 8,539,054,615
세종텔레콤 (036630) 5,450 -300 -5.22 5,810 5,900 5,300 160,813 878,815,080
HRS (036640) 5,420 -120 -2.17 5,560 5,560 5,340 160,710 870,994,460
삼양케이씨아이 (036670) 6,970 -140 -1.97 7,090 7,220 6,900 32,279 225,110,725
코맥스 (036690) 2,885 0 0 0 0 0 0 0
심텍홀딩스 (036710) 1,550 -3 -.19 1,554 1,555 1,485 168,672 255,179,671
나이스정보통신 (036800) 21,750 -500 -2.25 22,300 22,900 21,400 29,909 652,882,650
에프에스티 (036810) 17,730 -560 -3.06 18,320 18,450 17,060 304,933 5,323,648,770
솔브레인홀딩스 (036830) 33,750 -2100 -5.86 35,700 35,800 33,750 52,777 1,812,852,375
진성티이씨 (036890) 10,560 -460 -4.17 11,090 11,090 10,350 404,150 4,287,678,195
주성엔지니어링 (036930) 31,050 -950 -2.97 32,400 32,500 30,900 530,058 16,572,246,950
파워넷 (037030) 2,580 -105 -3.91 2,680 2,680 2,570 358,984 934,778,880
파세코 (037070) 7,000 -30 -.43 7,140 7,180 6,940 109,380 772,133,605
한국팩키지 (037230) 1,981 -74 -3.6 2,050 2,075 1,935 208,698 412,717,902
인지디스플레 (037330) 1,368 -19 -1.37 1,389 1,436 1,360 72,616 101,649,697
성도이엔지 (037350) 4,585 -125 -2.65 4,760 4,780 4,470 115,329 528,130,645
EG (037370) 6,340 10 .16 6,390 6,550 6,270 77,891 498,563,220
우리엔터프라이즈 (037400) 1,132 -18 -1.57 1,149 1,154 1,124 115,466 130,764,069
희림 (037440) 5,340 -100 -1.84 5,450 5,490 5,290 145,504 781,681,740
삼지전자 (037460) 10,570 -220 -2.04 10,780 10,890 10,400 78,706 831,184,645
쎄니트 (037760) 1,620 -30 -1.82 1,636 1,650 1,618 5,212 8,473,918
엘컴텍 (037950) 980 52 5.6 928 1,019 920 7,528,003 7,411,193,104
제일테크노스 (038010) 6,730 -180 -2.6 6,950 6,970 6,610 73,492 495,518,035
루멘스 (038060) 899 -28 -3.02 928 935 899 89,078 81,378,509
서린바이오 (038070) 7,810 -290 -3.58 8,070 8,230 7,770 169,302 1,343,550,585
에코플라스틱 (038110) 3,060 -115 -3.62 3,175 3,175 3,005 927,132 2,833,888,657
마크로젠 (038290) 15,700 -210 -1.32 16,020 16,020 15,540 16,909 265,027,970
레드캡투어 (038390) 12,140 -250 -2.02 12,370 12,500 12,000 79,562 964,866,985
바이오스마트 (038460) 3,580 -75 -2.05 3,635 3,690 3,570 276,329 995,654,094
삼표시멘트 (038500) 3,170 -85 -2.61 3,270 3,275 3,165 186,391 594,461,782
케이바이오 (038530) 274 -5 -1.79 280 289 270 1,650,393 457,536,467
상상인 (038540) 2,005 -45 -2.2 2,060 2,110 1,994 245,814 496,750,547
위즈코프 (038620) 646 -1 -.15 648 653 633 950,229 609,563,454
에스넷 (038680) 4,655 -140 -2.92 4,795 4,795 4,565 291,133 1,357,316,181
에코바이오 (038870) 4,195 -90 -2.1 4,290 4,330 4,150 140,264 591,044,869
아이에이 (038880) 231 -17 -6.85 248 249 229 2,088,175 494,952,408
파인디지털 (038950) 3,335 -90 -2.63 3,435 3,475 3,310 26,308 88,440,785
현대에이치티 (039010) 7,520 -450 -5.65 7,960 8,070 7,360 244,011 1,868,457,115
이건홀딩스 (039020) 4,875 -70 -1.42 4,945 4,975 4,820 143,207 695,372,875
이오테크닉스 (039030) 145,400 -3000 -2.02 153,000 155,100 144,000 168,964 24,962,114,600
오스코텍 (039200) 28,050 -200 -.71 28,200 28,650 27,300 176,386 4,920,202,150
경남스틸 (039240) 3,185 -45 -1.39 3,230 3,240 3,130 494,508 1,565,085,424
인포뱅크 (039290) 6,550 -280 -4.1 6,850 6,890 6,430 38,687 254,059,355
세중 (039310) 1,600 -19 -1.17 1,602 1,626 1,578 27,735 44,231,658
한국경제TV (039340) 5,590 -50 -.89 5,640 5,650 5,560 7,748 43,400,290
케이엘넷 (039420) 3,530 0 0 3,530 3,920 3,495 7,440,611 27,380,380,061
에스티아이 (039440) 20,100 -1250 -5.85 21,600 21,650 19,850 381,483 7,753,329,625
다산네트웍스 (039560) 3,030 -105 -3.35 3,120 3,130 2,975 142,058 430,482,750
화성밸브 (039610) 10,800 -420 -3.74 11,230 11,430 10,760 514,903 5,699,152,065
한국정보공학 (039740) 2,855 -150 -4.99 3,010 3,040 2,845 36,556 106,146,310
오로라 (039830) 6,500 -220 -3.27 6,770 6,770 6,370 20,822 135,382,080
디오 (039840) 18,240 -700 -3.7 18,640 19,160 18,130 61,879 1,139,297,085
나노엔텍 (039860) 3,660 -85 -2.27 3,745 3,825 3,660 405,836 1,513,949,334
폴라리스AI (039980) 2,790 -90 -3.13 2,930 2,930 2,775 976,015 2,754,045,080
누리플렉스 (040160) 3,750 -70 -1.83 3,845 3,845 3,635 86,449 322,476,865
YTN (040300) 3,060 -5 -.16 3,080 3,085 3,035 156,568 479,290,233
크레오에스지 (040350) 578 -7 -1.2 585 604 561 578,563 330,656,056
정상제이엘에스 (040420) 6,120 -10 -.16 6,130 6,180 6,090 17,985 109,971,455
SG&G (040610) 1,770 -21 -1.17 1,792 1,805 1,760 108,113 191,827,414
아이씨디 (040910) 4,305 -60 -1.37 4,365 4,485 4,255 35,140 152,955,204
폴라리스오피스 (041020) 5,720 -80 -1.38 5,900 5,900 5,670 631,737 3,626,190,885
우리기술투자 (041190) 9,730 -440 -4.33 10,050 10,170 9,510 3,362,339 32,776,099,785
현대에버다임 (041440) 7,960 -130 -1.61 8,150 8,160 7,870 183,324 1,460,031,130
한국전자인증 (041460) 4,090 -105 -2.5 4,220 4,265 3,910 377,719 1,547,430,523
에스엠 (041510) 132,300 -5200 -3.78 137,500 139,300 130,200 332,346 44,000,277,950
이엘씨 (041520) 8,550 20 .23 8,590 8,590 8,360 23,436 197,665,300
플래스크 (041590) 2,370 0 0 0 0 0 0 0
인바디 (041830) 25,250 -550 -2.13 25,800 25,800 24,900 68,581 1,731,036,125
폴라리스AI파마 (041910) 8,030 -530 -6.19 8,670 8,670 7,960 253,336 2,065,419,185
메디아나 (041920) 6,140 -240 -3.76 6,380 6,380 5,990 120,136 734,636,790
동아화성 (041930) 5,710 -250 -4.19 5,960 5,970 5,710 55,862 323,510,830
코미팜 (041960) 5,120 0 0 5,150 5,200 5,050 134,312 688,368,485
카페24 (042000) 46,500 -1400 -2.92 47,900 48,000 45,650 376,158 17,440,034,075
케이피엠테크 (042040) 272 -7 -2.51 279 280 268 403,696 109,662,085
에스씨디 (042110) 1,417 -23 -1.6 1,436 1,440 1,410 193,652 275,009,048
비츠로테크 (042370) 8,210 -90 -1.08 8,650 8,760 8,120 454,704 3,815,070,680
네오위즈홀딩스 (042420) 28,400 -400 -1.39 28,500 29,100 27,400 23,989 674,655,100
링네트 (042500) 4,350 -25 -.57 4,375 4,385 4,300 70,273 304,110,080
라온시큐어 (042510) 11,790 120 1.03 11,790 12,060 11,310 828,391 9,737,713,340
한스바이오메드 (042520) 9,750 -450 -4.41 10,150 10,200 9,680 55,133 542,843,305
새로닉스 (042600) 6,860 -30 -.44 6,900 6,970 6,740 21,392 145,645,240
상지건설 (042940) 16,210 560 3.58 17,700 18,330 16,030 9,382,216 161,525,572,455
더테크놀로지 (043090) 380 0 0 0 0 0 0 0
알파녹스 (043100) 4,075 -5 -.12 4,200 4,250 3,925 222,042 897,782,001
바텍 (043150) 21,750 -450 -2.03 22,200 22,300 21,350 25,858 560,470,250
파루 (043200) 1,685 2 .12 1,720 1,850 1,660 13,959,228 24,354,896,880
티에스넥스젠 (043220) 171 0 0 0 0 0 0 0
성호전자 (043260) 1,174 -25 -2.09 1,213 1,213 1,165 523,067 618,061,493
에쎈테크 (043340) 522 -7 -1.32 530 534 518 69,498 36,348,621
디지아이 (043360) 2,255 75 3.44 2,200 2,295 2,200 44,551 100,562,750
피에이치에이 (043370) 10,750 -210 -1.92 10,970 11,050 10,560 43,977 471,959,550
웰킵스하이텍 (043590) 647 -10 -1.52 661 661 633 58,665 38,136,468
KT지니뮤직 (043610) 2,120 -210 -9.01 2,330 2,330 2,120 852,396 1,853,974,774
국순당 (043650) 4,575 -105 -2.24 4,650 4,665 4,555 43,408 198,867,085
서울리거 (043710) 789 53 7.2 736 798 730 135,967 105,001,648
자연과환경 (043910) 812 -29 -3.45 850 854 801 6,015,114 4,907,091,952
조광ILI (044060) 732 0 0 0 0 0 0 0
KD (044180) 643 -17 -2.58 666 670 627 346,509 222,512,134
위닉스 (044340) 6,750 -70 -1.03 6,880 6,880 6,620 52,531 351,522,545
빌리언스 (044480) 323 -134 -29.32 387 387 320 9,377,634 3,183,661,769
태웅 (044490) 30,900 -2050 -6.22 32,300 32,350 29,450 1,420,846 43,575,129,325
에이치케이 (044780) 1,300 -21 -1.59 1,328 1,329 1,285 67,312 87,773,842
이글벳 (044960) 4,420 -85 -1.89 4,520 4,520 4,415 147,872 658,894,830
에이치엔에스하이텍 (044990) 15,890 -530 -3.23 16,450 16,630 15,890 31,125 499,484,885
오공 (045060) 2,600 -35 -1.33 2,635 2,660 2,585 14,068 36,643,737
한양이엔지 (045100) 17,680 170 .97 17,750 17,850 17,310 100,643 1,767,595,925
성우테크론 (045300) 2,890 -45 -1.53 2,935 2,990 2,890 7,531 21,968,425
토탈소프트 (045340) 6,420 -220 -3.31 6,640 6,730 6,340 115,544 745,070,435
대아티아이 (045390) 5,860 520 9.74 5,870 6,000 5,610 7,234,106 42,022,612,500
정원엔시스 (045510) 1,007 -52 -4.91 1,067 1,079 980 318,145 323,097,711
크린앤사이언스 (045520) 4,510 -85 -1.85 4,635 4,645 4,505 6,748 30,699,797
에이텍 (045660) 15,720 -630 -3.85 16,460 16,570 15,710 141,057 2,256,454,015
코아시아 (045970) 3,775 -35 -.92 3,930 3,930 3,700 63,694 238,187,150
코다코 (046070) 10,280 0 0 0 0 0 0 0
오르비텍 (046120) 2,990 -75 -2.45 3,100 3,140 2,925 1,118,386 3,365,203,487
HLB파나진 (046210) 2,240 -85 -3.66 2,325 2,330 2,125 207,298 465,662,745
백금T&A (046310) 2,995 5 .17 2,990 3,045 2,885 93,908 274,891,205
삼화네트웍스 (046390) 1,250 -35 -2.72 1,281 1,300 1,224 194,125 242,037,565
KG모빌리언스 (046440) 5,970 700 13.28 5,350 6,200 5,020 5,170,862 30,040,864,145
서울반도체 (046890) 6,740 -150 -2.18 6,880 6,970 6,660 172,441 1,163,879,640
우원개발 (046940) 3,035 -70 -2.25 3,115 3,130 3,000 302,586 921,131,052
우리로 (046970) 1,355 -30 -2.17 1,384 1,387 1,346 987,915 1,338,970,100
한빛소프트 (047080) 1,417 -18 -1.25 1,465 1,465 1,400 91,203 129,338,731
파워로직스 (047310) 4,860 145 3.08 5,230 5,380 4,835 1,211,609 6,175,009,159
이스트소프트 (047560) 20,750 -550 -2.58 21,900 22,000 20,500 151,281 3,163,825,375
코데즈컴바인 (047770) 1,937 81 4.36 2,050 2,055 1,873 1,496,361 2,919,883,829
초록뱀미디어 (047820) 4,920 -75 -1.5 5,000 5,040 4,860 112,432 552,887,257
HLB제약 (047920) 19,100 -110 -.57 19,200 19,300 18,670 168,326 3,181,475,830
현대바이오 (048410) 10,250 -430 -4.03 10,630 10,690 10,170 435,571 4,504,710,090
유라테크 (048430) 9,130 -410 -4.3 9,540 9,560 9,000 216,646 1,990,990,005
대동스틸 (048470) 4,225 -220 -4.95 4,455 4,485 4,190 120,177 517,554,692
인트론바이오 (048530) 4,210 -140 -3.22 4,320 4,400 4,190 150,742 642,789,205
SM C&C (048550) 1,451 -24 -1.63 1,475 1,502 1,430 282,844 409,936,622
TPC (048770) 1,927 -58 -2.92 1,985 1,985 1,910 39,437 76,124,938
엔피케이 (048830) 1,091 -17 -1.53 1,113 1,115 1,086 25,958 28,386,155
시너지이노베이션 (048870) 2,885 -35 -1.2 2,920 2,920 2,830 295,521 848,144,010
대원미디어 (048910) 10,510 -370 -3.4 10,950 11,000 10,480 143,504 1,523,337,590
인탑스 (049070) 16,370 -500 -2.96 16,830 16,850 16,150 70,155 1,150,186,845
기가레인 (049080) 516 -20 -3.73 537 540 516 280,310 146,744,619
파인디앤씨 (049120) 948 -12 -1.25 960 976 916 78,366 73,133,654
셀루메드 (049180) 1,020 -24 -2.3 1,037 1,078 1,020 425,797 441,048,544
코메론 (049430) 10,280 -130 -1.25 10,450 10,480 10,160 62,563 643,599,980
SGA (049470) 408 2 .49 406 432 393 682,017 277,334,946
오픈베이스 (049480) 2,445 -50 -2 2,495 2,530 2,435 161,943 398,373,038
유아이엘 (049520) 3,710 -5 -.13 3,765 3,765 3,650 162,908 602,449,109
잉크테크 (049550) 3,450 -5 -.14 3,435 3,460 3,430 14,155 48,598,505
재영솔루텍 (049630) 872 -13 -1.47 892 914 864 1,696,946 1,502,547,294
고려신용정보 (049720) 10,250 50 .49 10,200 10,310 10,070 74,768 760,628,660
승일 (049830) 8,750 30 .34 8,720 9,110 8,670 13,300 118,022,720
미래컴퍼니 (049950) 15,800 -750 -4.53 16,710 16,710 15,800 98,047 1,568,418,005
쎌바이오텍 (049960) 13,380 -220 -1.62 13,780 13,780 13,100 20,511 273,104,600
비케이홀딩스 (050090) 846 19 2.3 819 945 815 665,601 587,138,439
캠시스 (050110) 780 -23 -2.86 797 806 769 501,255 392,834,901
ES큐브 (050120) 2,800 -110 -3.78 2,890 2,890 2,750 12,998 36,159,850
에스폴리텍 (050760) 1,644 -52 -3.07 1,696 1,721 1,625 80,698 134,800,011
아세아텍 (050860) 2,320 -45 -1.9 2,410 2,415 2,275 569,711 1,326,347,225
쏠리드 (050890) 7,220 -100 -1.37 7,380 7,450 7,020 977,412 6,986,163,420
수산아이앤티 (050960) 11,520 -210 -1.79 11,740 11,890 11,170 39,404 450,760,830
지어소프트 (051160) 10,600 -280 -2.57 10,880 11,180 10,450 135,586 1,478,195,460
토비스 (051360) 14,620 -500 -3.31 15,160 15,250 14,520 113,301 1,666,217,960
인터플렉스 (051370) 8,220 -280 -3.29 8,530 8,530 8,105 85,073 700,358,325
피씨디렉트 (051380) 2,410 -15 -.62 2,445 2,445 2,355 43,446 104,213,165
YW (051390) 3,775 -115 -2.96 3,890 3,900 3,760 22,270 84,781,320
나라엠앤디 (051490) 3,890 -75 -1.89 3,965 3,970 3,850 64,364 250,063,244
CJ프레시웨이 (051500) 27,800 -1150 -3.97 29,200 29,200 27,350 81,283 2,267,501,400
큐로홀딩스 (051780) 915 -36 -3.79 951 962 888 218,725 199,742,428
중앙첨단소재 (051980) 2,515 -175 -6.51 2,660 2,675 2,505 1,935,254 4,950,013,729
에스티큐브 (052020) 6,570 -50 -.76 6,600 6,730 6,470 223,997 1,473,961,135
iMBC (052220) 3,830 -80 -2.05 3,920 3,925 3,810 232,733 894,710,334
현대바이오랜드 (052260) 5,090 -60 -1.17 5,200 5,200 4,990 154,284 777,556,995
오션인더블유 (052300) 2,775 -35 -1.25 2,880 2,880 2,685 38,290 103,927,885
코텍 (052330) 9,770 -150 -1.51 10,000 10,070 9,710 58,108 574,807,150
코나아이 (052400) 69,800 1300 1.9 69,800 70,900 65,100 975,202 66,884,100,950
오성첨단소재 (052420) 1,500 -24 -1.57 1,528 1,530 1,496 814,958 1,227,448,316
아이크래프트 (052460) 2,505 -75 -2.91 2,580 2,610 2,455 165,515 414,311,000
한네트 (052600) 4,655 -105 -2.21 4,810 4,820 4,620 253,392 1,184,829,851
제일바이오 (052670) 2,080 0 0 0 0 0 0 0
아모텍 (052710) 9,230 -350 -3.65 9,610 9,630 9,080 162,196 1,494,646,675
아이톡시 (052770) 822 -21 -2.49 831 842 808 130,664 106,682,876
액토즈소프트 (052790) 6,730 80 1.2 6,670 6,830 6,410 34,264 226,324,320
아이앤씨 (052860) 1,869 -5 -.27 1,874 1,913 1,800 56,438 104,675,771
KX하이텍 (052900) 989 -24 -2.37 1,015 1,018 984 201,130 199,866,719
바이넥스 (053030) 16,560 -810 -4.66 17,500 17,550 16,260 483,802 8,046,444,790
지에스이 (053050) 3,475 595 20.66 2,880 3,635 2,870 31,833,400 108,125,693,433
세동 (053060) 1,333 -44 -3.2 1,376 1,389 1,322 53,369 71,871,745
케이엔솔 (053080) 12,200 -460 -3.63 12,700 12,710 12,160 90,483 1,111,599,655
프리엠스 (053160) 8,950 -150 -1.65 9,090 9,180 8,780 36,162 323,470,090
금강철강 (053260) 4,130 -110 -2.59 4,205 4,205 4,110 5,877 24,382,715
구영테크 (053270) 2,255 -45 -1.96 2,320 2,350 2,235 86,335 195,259,173
예스24 (053280) 4,120 -110 -2.6 4,210 4,215 4,080 194,514 800,276,759
NE능률 (053290) 2,660 -60 -2.21 2,720 2,740 2,630 166,996 443,949,366
한국정보인증 (053300) 8,580 -250 -2.83 9,090 9,180 8,520 5,041,926 44,241,907,730
이니텍 (053350) 9,590 -1610 -14.38 11,200 11,200 9,180 697,977 6,851,179,905
세코닉스 (053450) 5,860 -110 -1.84 5,920 5,940 5,770 201,121 1,173,168,085
웹케시 (053580) 19,290 -650 -3.26 19,910 20,300 19,080 636,870 12,408,345,195
프로텍 (053610) 24,550 -950 -3.73 25,250 25,400 24,350 28,909 710,797,250
태양 (053620) 6,800 -90 -1.31 6,900 6,900 6,780 11,931 81,230,170
삼보모터스 (053700) 4,220 -120 -2.76 4,310 4,370 4,170 75,653 319,902,840
안랩 (053800) 64,500 -400 -.62 64,900 65,300 60,400 88,815 5,686,133,900
경남제약 (053950) 664 -9 -1.34 674 675 655 345,326 228,739,600
오상자이엘 (053980) 3,790 -105 -2.7 3,895 3,950 3,770 53,679 205,519,058
한국컴퓨터 (054040) 4,950 -80 -1.59 5,030 5,030 4,860 113,774 560,017,315
농우바이오 (054050) 8,200 -150 -1.8 8,360 8,400 8,190 79,524 656,147,775
삼진엘앤디 (054090) 778 -12 -1.52 822 822 775 68,438 53,853,876
메디콕스 (054180) 196 -3 -1.51 200 202 190 3,693,058 721,708,122
이랜텍 (054210) 5,480 -220 -3.86 5,710 5,720 5,430 72,948 402,309,925
비츠로시스 (054220) 358 -5 -1.38 368 368 354 306,372 110,317,695
팬스타엔터프라이즈 (054300) 643 -13 -1.98 667 668 628 1,310,759 846,576,701
케이피티유 (054410) 3,685 -60 -1.6 3,760 3,795 3,645 13,942 51,473,424
텔레칩스 (054450) 13,730 -670 -4.65 14,450 14,500 13,700 60,353 834,607,095
삼영엠텍 (054540) 5,370 -30 -.56 5,460 5,550 5,300 311,008 1,678,366,535
APS (054620) 5,460 -180 -3.19 5,600 5,650 5,280 34,489 186,317,710
에이디칩스 (054630) 1,580 0 0 0 0 0 0 0
대한뉴팜 (054670) 8,380 730 9.54 7,670 8,810 7,450 3,785,521 31,332,242,780
키이스트 (054780) 4,190 -100 -2.33 4,390 4,390 4,030 175,131 724,815,476
아이디스홀딩스 (054800) 11,100 -530 -4.56 11,860 11,860 11,090 29,222 331,684,440
한컴위드 (054920) 3,250 -300 -8.45 3,665 3,665 3,230 673,733 2,252,328,106
유신 (054930) 25,800 -50 -.19 26,350 26,950 25,000 47,542 1,222,346,700
엑사이엔씨 (054940) 751 -8 -1.05 760 768 740 136,618 102,314,579
제이브이엠 (054950) 24,300 -600 -2.41 24,850 24,900 24,050 60,385 1,468,987,725
유진로봇 (056080) 10,090 -560 -5.26 10,960 10,960 9,930 764,392 7,808,353,460
시지메드텍 (056090) 942 -31 -3.19 975 978 942 284,537 271,777,506
에스에프에이 (056190) 21,050 -300 -1.41 21,450 21,750 20,750 120,979 2,556,921,175
코위버 (056360) 5,680 -160 -2.74 5,840 5,870 5,660 88,428 506,029,320
신화인터텍 (056700) 1,991 -39 -1.92 2,005 2,025 1,948 41,599 82,313,881
CNT85 (056730) 825 -14 -1.67 849 849 825 51,024 42,473,459
YBM넷 (057030) 3,600 -40 -1.1 3,615 3,705 3,550 180,614 647,331,412
옴니시스템 (057540) 974 -29 -2.89 1,003 1,004 969 787,983 770,228,085
티사이언티픽 (057680) 1,233 68 5.84 1,148 1,313 1,086 6,427,696 7,875,750,917
푸른소나무 (057880) 8,790 0 0 0 0 0 0 0
멕아이씨에스 (058110) 2,285 -70 -2.97 2,355 2,470 2,225 298,387 689,494,778
KNN (058400) 788 -1 -.13 789 790 772 675,208 528,702,268
한주에이알티 (058450) 1,055 -53 -4.78 1,108 1,185 958 127,370 131,639,033
리노공업 (058470) 47,850 -1150 -2.35 49,000 49,500 47,600 1,060,573 50,990,974,850
에스피지 (058610) 25,550 -600 -2.29 26,350 26,400 24,550 317,856 8,021,883,750
엠게임 (058630) 5,540 -160 -2.81 5,770 5,780 5,500 285,206 1,601,235,675
CMG제약 (058820) 2,220 -50 -2.2 2,305 2,305 2,195 1,939,846 4,314,839,938
엠로 (058970) 50,600 -2000 -3.8 53,000 53,200 49,800 142,890 7,286,657,625
미코 (059090) 14,140 -700 -4.72 15,270 15,300 13,800 753,807 10,744,599,075
아이컴포넌트 (059100) 5,050 -70 -1.37 5,160 5,160 5,040 30,374 154,170,390
아진엑스텍 (059120) 6,670 -280 -4.03 6,910 6,950 6,590 71,033 476,179,580
메타바이오메드 (059210) 5,640 40 .71 5,610 5,830 5,420 1,062,344 5,956,447,415
해성에어로보틱스 (059270) 5,790 -120 -2.03 5,930 5,930 5,720 141,358 818,081,145
인선이엔티 (060150) 5,830 0 0 5,820 5,930 5,750 142,641 830,865,470
소니드 (060230) 443 -3 -.67 446 472 440 828,648 371,389,198
스타코링크 (060240) 1,976 0 0 0 0 0 0 0
NHN KCP (060250) 8,930 -190 -2.08 9,300 9,400 8,770 409,642 3,659,056,095
뉴보텍 (060260) 1,759 -110 -5.89 1,869 1,869 1,750 490,539 880,849,358
큐렉소 (060280) 9,790 -220 -2.2 10,120 10,120 9,500 359,629 3,508,663,735
3S (060310) 2,340 -35 -1.47 2,380 2,395 2,305 432,762 1,009,922,530
LS마린솔루션 (060370) 28,950 -1200 -3.98 29,450 30,300 28,550 705,251 20,580,461,600
동양에스텍 (060380) 1,397 -31 -2.17 1,428 1,432 1,383 36,222 51,089,317
국일신동 (060480) 1,818 -26 -1.41 1,844 1,844 1,755 30,899 55,491,693
에스에이티 (060540) 1,369 -10 -.73 1,379 1,379 1,355 115,568 157,853,085
홈센타홀딩스 (060560) 803 -26 -3.14 830 830 801 310,126 253,149,229
드림어스컴퍼니 (060570) 1,810 58 3.31 1,752 1,818 1,710 557,581 995,618,366
씨티씨바이오 (060590) 6,740 -110 -1.61 6,860 6,860 6,620 60,938 406,715,645
KH바텍 (060720) 10,120 -130 -1.27 10,240 10,270 9,960 123,898 1,245,193,505
영림원소프트랩 (060850) 5,510 -120 -2.13 5,610 5,660 5,500 27,755 154,310,805
DGP (060900) 1,189 -31 -2.54 1,220 1,231 1,164 63,114 75,530,958
알에프텍 (061040) 3,105 -80 -2.51 3,185 3,185 3,060 57,048 176,783,740
화일약품 (061250) 1,250 -64 -4.87 1,320 1,320 1,248 1,488,651 1,889,338,197
LB세미콘 (061970) 3,580 -105 -2.85 3,690 3,695 3,480 121,270 433,444,621
한국첨단소재 (062970) 4,160 -200 -4.59 4,360 4,390 4,120 771,075 3,244,556,306
컴투스홀딩스 (063080) 33,500 -2000 -5.63 36,700 36,700 33,500 82,468 2,827,409,800
서울옥션 (063170) 9,530 40 .42 10,130 10,250 9,350 701,153 6,871,574,970
SM Life Design (063440) 1,569 -32 -2 1,612 1,617 1,548 349,500 552,069,090
NICE인프라 (063570) 4,860 -80 -1.62 4,940 4,975 4,800 89,699 435,054,968
이엘피 (063760) 2,265 -20 -.88 2,370 2,370 2,155 23,097 52,042,569
인크레더블버즈 (064090) 2,025 -175 -7.95 2,190 2,200 1,996 225,704 462,743,302
홈캐스트 (064240) 2,560 -55 -2.1 2,630 2,660 2,545 195,328 508,346,712
다날 (064260) 6,040 250 4.32 6,080 6,250 5,850 10,552,076 63,706,078,850
인텍플러스 (064290) 8,810 -470 -5.06 9,290 9,320 8,700 94,078 836,461,880
브리지텍 (064480) 5,220 -190 -3.51 5,470 5,500 5,100 90,580 478,052,955
테크엘 (064520) 2,070 -35 -1.66 2,105 2,105 2,010 18,905 38,684,760
바이오니아 (064550) 15,300 -920 -5.67 16,220 16,310 15,080 379,235 5,848,926,865
티씨케이 (064760) 99,900 1100 1.11 98,400 101,000 94,400 105,670 10,500,527,300
포니링크 (064800) 1,360 -19 -1.38 1,379 1,381 1,320 995,007 1,339,817,295
케이프 (064820) 6,490 -90 -1.37 6,590 6,750 6,390 177,193 1,155,630,755
에프앤가이드 (064850) 7,680 -40 -.52 7,720 7,760 7,470 59,839 456,913,695
지엔코 (065060) 1,703 -27 -1.56 1,705 1,858 1,690 426,984 744,410,636
탑엔지니어링 (065130) 3,845 -45 -1.16 4,095 4,190 3,810 84,991 333,886,440
대산F&B (065150) 145 0 0 0 0 0 0 0
비엘팜텍 (065170) 897 -18 -1.97 924 934 895 224,074 206,162,674
신성델타테크 (065350) 80,500 8000 11.03 86,000 90,000 76,800 1,189,194 96,914,243,400
위세아이텍 (065370) 8,610 -560 -6.11 9,170 9,290 8,490 271,573 2,365,192,250
에스아이리소스 (065420) 272 13 5.02 259 290 253 5,960,377 1,655,972,759
이루온 (065440) 1,746 15 .87 1,745 2,090 1,684 25,966,711 49,682,646,070
빅텍 (065450) 4,825 520 12.08 4,345 4,920 4,295 7,520,683 35,539,902,978
오리엔트정공 (065500) 4,745 -535 -10.13 5,280 5,320 4,690 3,024,282 14,844,429,082
휴비츠 (065510) 7,850 -250 -3.09 8,130 8,130 7,770 85,254 671,951,480
와이어블 (065530) 1,324 -3 -.23 1,316 1,329 1,315 36,095 47,681,098
삼영이엔씨 (065570) 764 0 0 0 0 0 0 0
하이퍼코퍼레이션 (065650) 229 0 0 0 0 0 0 0
안트로젠 (065660) 20,500 -500 -2.38 21,050 21,250 20,250 25,893 534,462,275
우주일렉트로 (065680) 33,000 100 .3 32,900 33,500 31,750 68,762 2,251,254,650
파커스 (065690) 1,070 -9 -.83 1,079 1,079 1,062 28,847 30,917,490
서호전기 (065710) 39,750 -1050 -2.57 40,400 40,800 38,600 83,078 3,275,677,175
CS (065770) 1,100 -77 -6.54 1,183 1,200 1,099 225,514 255,438,409
웰크론 (065950) 2,195 -45 -2.01 2,260 2,270 2,160 192,041 421,391,836
하츠 (066130) 5,160 -50 -.96 5,210 5,240 5,050 72,168 368,094,585
큐에스아이 (066310) 7,800 -210 -2.62 8,010 8,080 7,710 52,206 409,969,990
체리부로 (066360) 801 -21 -2.55 824 829 799 398,427 320,908,125
버킷스튜디오 (066410) 1,153 0 0 0 0 0 0 0
와이오엠 (066430) 1,247 1 .08 1,246 1,276 1,215 173,230 213,375,893
우수AMS (066590) 3,160 0 0 3,170 3,170 3,105 76,022 238,576,220
국보디자인 (066620) 19,600 -250 -1.26 19,900 20,050 19,090 15,583 308,668,340
디티씨 (066670) 3,280 45 1.39 3,235 3,320 3,120 33,661 108,017,570
테라젠이텍스 (066700) 3,030 -20 -.66 3,040 3,065 2,970 77,419 232,596,795
씨씨에스 (066790) 1,600 17 1.07 1,776 1,900 1,600 17,457,747 30,444,403,463
디에이피 (066900) 2,615 50 1.95 2,565 2,620 2,505 3,103 7,884,700
손오공 (066910) 1,095 59 5.69 1,037 1,116 1,037 1,192,693 1,295,888,224
한성크린텍 (066980) 1,465 -59 -3.87 1,538 1,540 1,450 337,946 501,830,043
조이시티 (067000) 1,746 -55 -3.05 1,801 1,845 1,720 290,245 513,848,108
이씨에스 (067010) 2,895 -35 -1.19 2,960 2,960 2,850 53,075 152,817,975
대화제약 (067080) 15,460 -390 -2.46 15,980 15,980 15,110 193,003 2,966,908,740
SOOP (067160) 89,400 -2000 -2.19 93,200 93,500 88,000 111,521 10,020,511,800
오텍 (067170) 2,475 -90 -3.51 2,570 2,570 2,465 40,459 100,839,950
멀티캠퍼스 (067280) 36,200 200 .56 36,000 36,300 35,400 8,995 321,659,675
JW신약 (067290) 1,700 -91 -5.08 1,799 1,799 1,691 518,499 891,880,567
하나마이크론 (067310) 11,540 -160 -1.37 12,000 12,000 11,270 728,793 8,354,448,465
선바이오 (067370) 7,790 0 0 7,730 7,830 7,560 12,926 99,360,750
아스트 (067390) 570 -12 -2.06 583 596 567 1,849,806 1,070,102,154
엔브이에이치코리아 (067570) 2,320 -80 -3.33 2,400 2,400 2,300 171,922 401,561,755
HLB생명과학 (067630) 5,760 -180 -3.03 5,940 5,940 5,740 395,806 2,289,699,290
로지시스 (067730) 3,595 -105 -2.84 3,795 3,795 3,535 79,151 284,839,190
세진티에스 (067770) 2,435 -50 -2.01 2,495 2,495 2,435 10,686 26,297,605
와이엔텍 (067900) 7,070 -20 -.28 7,090 7,190 7,000 41,108 291,202,610
이글루 (067920) 5,550 -30 -.54 5,580 5,640 5,460 50,441 279,108,870
도이치모터스 (067990) 4,575 -75 -1.61 4,650 4,650 4,550 119,809 550,063,316
팬엔터테인먼트 (068050) 2,250 -80 -3.43 2,330 2,400 2,215 701,789 1,586,368,291
케이웨더 (068100) 3,620 -130 -3.47 3,715 3,855 3,605 131,605 489,305,955
다원시스 (068240) 9,100 320 3.64 9,200 9,320 8,880 358,915 3,288,808,010
일신바이오 (068330) 1,655 -79 -4.56 1,730 1,740 1,655 498,875 845,580,188
셀트리온제약 (068760) 50,000 -900 -1.77 51,100 51,500 49,300 94,876 4,729,218,375
DMS (068790) 6,330 0 0 0 0 0 0 0
디지털대성 (068930) 7,490 -20 -.27 7,510 7,530 7,430 16,857 125,727,410
셀피글로벌 (068940) 778 0 0 0 0 0 0 0
웹젠 (069080) 14,700 150 1.03 14,410 14,840 14,370 154,402 2,243,858,120
누리플랜 (069140) 1,465 -2 -.14 1,468 1,486 1,450 59,961 87,425,302
유아이디 (069330) 1,222 -11 -.89 1,239 1,240 1,204 164,460 200,062,946
엔텔스 (069410) 4,995 -5 -.1 5,030 5,050 4,960 59,922 299,972,862
에스텍 (069510) 15,740 -160 -1.01 15,910 16,160 15,390 47,865 751,852,740
빛과전자 (069540) 1,106 -14 -1.25 1,122 1,126 1,075 731,569 803,000,971
엑시온그룹 (069920) 1,855 -165 -8.17 2,045 2,090 1,854 324,573 627,413,292
엑스큐어 (070300) 2,470 -90 -3.52 2,560 2,575 2,465 75,412 187,512,405
한솔인티큐브 (070590) 1,893 -107 -5.35 2,005 2,005 1,879 132,381 253,884,751
인피니트헬스케어 (071200) 7,370 100 1.38 7,330 7,410 6,980 247,449 1,773,720,730
로체시스템즈 (071280) 13,480 -450 -3.23 13,960 13,990 13,230 66,646 894,371,070
위니아 (071460) 34 -14 -29.17 43 43 33 12,437,930 455,551,894
에이테크솔루션 (071670) 6,230 -60 -.95 6,290 6,290 6,050 23,728 145,805,580
캐스텍코리아 (071850) 1,660 10 .61 1,650 1,686 1,650 6,691 11,107,525
중앙백신 (072020) 9,970 -50 -.5 10,020 10,050 9,870 28,006 278,012,020
우리산업홀딩스 (072470) 3,245 -225 -6.48 3,450 3,450 3,245 395,110 1,313,706,006
제넨바이오 (072520) 27 -10 -27.03 31 50 27 21,390,395 760,235,998
율호 (072770) 633 -39 -5.8 673 673 628 1,066,682 691,956,476
메가스터디 (072870) 10,980 -60 -.54 11,040 11,070 10,890 25,991 284,481,190
빛샘전자 (072950) 4,795 -20 -.42 4,815 4,850 4,755 23,954 114,974,887
에이치시티 (072990) 8,920 -180 -1.98 9,100 9,100 8,900 9,865 88,352,890
케이에스피 (073010) 4,325 -60 -1.37 4,400 4,460 4,300 322,015 1,407,835,921
엘엠에스 (073110) 6,470 0 0 6,480 6,550 6,310 19,285 122,951,130
듀오백 (073190) 2,250 -70 -3.02 2,340 2,350 2,220 81,908 185,119,118
이노와이어리스 (073490) 19,920 -430 -2.11 20,600 20,650 19,700 48,304 965,294,325
에프알텍 (073540) 1,990 -175 -8.08 2,040 2,110 1,968 82,605 166,306,254
우리손에프앤지 (073560) 1,446 -32 -2.17 1,478 1,478 1,427 312,278 450,171,298
리튬포어스 (073570) 710 -25 -3.4 743 950 701 8,789,324 7,504,957,650
테라사이언스 (073640) 654 0 0 0 0 0 0 0
아미노로직스 (074430) 950 -1 -.11 970 970 942 81,427 76,994,926
원익QnC (074600) 17,400 -580 -3.23 18,220 18,220 17,150 267,185 4,649,751,305
플랜티넷 (075130) 3,090 -45 -1.44 3,145 3,150 3,005 263,617 809,205,288
동국알앤에스 (075970) 2,455 -40 -1.6 2,495 2,510 2,435 105,054 257,920,232
웰크론한텍 (076080) 1,708 -111 -6.1 1,830 1,830 1,666 599,046 1,027,258,975
해성옵틱스 (076610) 684 -15 -2.15 701 714 684 228,937 159,311,447
덕산하이메탈 (077360) 4,135 -120 -2.82 4,260 4,280 4,110 131,462 545,779,388
LS증권 (078020) 4,795 -100 -2.04 4,930 5,080 4,715 249,990 1,214,754,628
유비쿼스홀딩스 (078070) 9,760 60 .62 9,800 9,810 9,640 2,823 27,477,410
국일제지 (078130) 800 0 0 0 0 0 0 0
대봉엘에스 (078140) 13,890 -400 -2.8 14,350 14,350 13,620 112,931 1,568,608,460
HB테크놀러지 (078150) 1,914 -61 -3.09 1,973 1,990 1,892 1,243,322 2,386,506,486
메디포스트 (078160) 10,910 10 .09 11,060 11,310 10,360 166,949 1,806,281,160
컴투스 (078340) 41,150 -350 -.84 42,000 42,150 40,500 71,443 2,935,481,725
한양디지텍 (078350) 9,350 -280 -2.91 9,630 9,670 9,280 45,523 427,735,030
휴림에이텍 (078590) 543 -9 -1.63 549 553 542 186,474 101,676,348
대주전자재료 (078600) 69,200 -2900 -4.02 71,700 72,000 69,200 197,014 13,755,655,650
엔에스이엔엠 (078860) 1,440 38 2.71 1,400 1,448 1,320 180,098 253,885,743
가온그룹 (078890) 3,380 -110 -3.15 3,500 3,500 3,315 99,829 335,555,890
와토스코리아 (079000) 5,120 -80 -1.54 5,200 5,240 5,110 6,749 34,758,900
한창산업 (079170) 7,890 690 9.58 7,220 8,290 7,180 645,691 5,114,046,190
케스피온 (079190) 500 -2 -.4 505 506 493 117,518 58,670,897
제우스 (079370) 13,460 -470 -3.37 14,070 14,210 13,310 247,673 3,356,497,385
서산 (079650) 1,531 -6 -.39 1,536 1,580 1,518 15,068 23,095,864
디이엔티 (079810) 5,960 -90 -1.49 6,050 6,090 5,920 113,768 679,522,190
가비아 (079940) 22,900 350 1.55 22,550 23,000 22,350 34,038 773,337,450
인베니아 (079950) 620 -24 -3.73 635 636 620 18,128 11,378,675
동양이엔피 (079960) 23,650 -250 -1.05 23,900 24,100 23,150 59,222 1,388,109,275
투비소프트 (079970) 596 0 0 0 0 0 0 0
이상네트웍스 (080010) 5,770 -40 -.69 5,810 5,880 5,700 24,264 140,818,430
모두투어 (080160) 11,940 -400 -3.24 12,360 12,370 11,740 168,278 2,006,412,690
제주반도체 (080220) 13,270 -480 -3.49 13,930 13,940 13,130 552,968 7,361,754,965
모다이노칩 (080420) 2,305 -25 -1.07 2,330 2,330 2,295 2,990 6,901,950
성창오토텍 (080470) 4,090 -225 -5.21 4,315 4,465 4,020 36,148 149,297,545
오디텍 (080520) 3,205 -85 -2.58 3,290 3,330 3,205 16,266 52,742,054
코디 (080530) 1,475 -43 -2.83 1,520 1,559 1,456 159,889 236,506,161
오킨스전자 (080580) 6,160 50 .82 6,130 6,320 5,870 401,874 2,463,732,665
한국유니온제약 (080720) 2,725 0 0 0 0 0 0 0
티플랙스 (081150) 3,220 -45 -1.38 3,270 3,280 3,190 204,912 658,600,214
쎄크 (081180) 10,980 -880 -7.42 11,910 12,110 10,950 375,205 4,273,071,365
성우전자 (081580) 3,180 -140 -4.22 3,340 3,340 3,155 84,353 270,689,465
옵트론텍 (082210) 1,729 -31 -1.76 1,769 1,769 1,704 107,306 184,515,050
젬백스 (082270) 69,800 2500 3.71 69,500 69,800 64,100 417,235 28,245,772,350
코스나인 (082660) 480 0 0 0 0 0 0 0
비보존 제약 (082800) 5,850 -170 -2.82 6,160 6,170 5,730 273,928 1,613,141,490
우리바이오 (082850) 2,410 -60 -2.43 2,500 2,500 2,395 288,446 699,749,099
비츠로셀 (082920) 30,100 50 .17 30,200 30,650 29,100 170,155 5,093,766,600
엘오티베큠 (083310) 9,350 -390 -4 9,710 9,710 9,290 82,661 777,493,855
GST (083450) 18,730 -420 -2.19 19,210 19,340 18,570 224,588 4,215,837,675
이엠앤아이 (083470) 772 -295 -27.65 1,067 1,067 747 1,708,354 1,374,999,560
에프엔에스테크 (083500) 8,840 -320 -3.49 9,160 9,210 8,790 78,677 701,700,320
케이엠 (083550) 3,095 -105 -3.28 3,220 3,220 3,065 32,928 103,054,615
인콘 (083640) 319 -12 -3.63 330 344 314 519,832 168,273,160
비에이치아이 (083650) 43,500 450 1.05 43,300 44,100 40,850 1,069,358 46,025,871,725
CSA 코스믹 (083660) 1,300 47 3.75 1,220 1,328 1,163 909,305 1,122,243,318
CG인바이츠 (083790) 2,000 -15 -.74 2,015 2,015 1,977 138,014 274,504,600
아바코 (083930) 12,960 -250 -1.89 13,210 13,290 12,880 120,453 1,563,728,920
휴온스글로벌 (084110) 49,950 -4050 -7.5 53,600 53,600 49,200 86,414 4,406,935,775
수성웹툰 (084180) 5,310 -200 -3.63 5,520 5,550 5,210 113,377 602,429,975
유진테크 (084370) 35,750 -1000 -2.72 36,700 36,800 33,700 145,504 5,187,901,600
유비온 (084440) 1,188 -19 -1.57 1,214 1,226 1,175 55,883 66,703,629
랩지노믹스 (084650) 2,690 15 .56 2,700 2,890 2,580 9,969,684 27,498,425,192
팅크웨어 (084730) 9,230 -210 -2.22 9,430 9,490 9,090 24,338 223,537,810
아이티엠반도체 (084850) 12,500 -400 -3.1 12,780 12,880 12,210 35,625 441,535,180
헬릭스미스 (084990) 2,925 -105 -3.47 3,000 3,050 2,905 123,854 366,828,812
차바이오텍 (085660) 10,890 -230 -2.07 11,110 11,260 10,710 354,556 3,853,634,065
뉴프렉스 (085670) 4,490 -155 -3.34 4,640 4,640 4,440 154,177 693,307,640
알티캐스트 (085810) 613 -12 -1.92 630 634 611 169,939 105,255,471
네오티스 (085910) 3,250 -10 -.31 3,260 3,265 3,220 17,246 55,774,600
바이오톡스텍 (086040) 3,065 -75 -2.39 3,125 3,180 3,050 34,691 106,735,780
진바이오텍 (086060) 4,285 -40 -.92 4,325 4,325 4,205 84,812 360,582,661
유니테스트 (086390) 11,200 -250 -2.18 11,490 11,490 11,010 190,272 2,117,350,650
동국제약 (086450) 17,330 -570 -3.18 17,910 18,010 17,150 226,960 3,941,200,670
에코프로 (086520) 42,850 -1950 -4.35 44,550 44,700 42,550 707,979 30,581,941,425
비엠티 (086670) 9,520 -160 -1.65 9,910 9,910 9,450 25,723 245,964,190
선진뷰티사이언스 (086710) 13,700 -310 -2.21 14,340 14,440 13,550 191,398 2,653,372,515
바이오솔루션 (086820) 10,560 -380 -3.47 10,920 10,920 10,140 171,775 1,787,970,915
이수앱지스 (086890) 5,040 -110 -2.14 5,230 5,290 4,980 307,308 1,571,189,815
메디톡스 (086900) 162,300 -7000 -4.13 170,400 170,500 160,400 84,081 13,745,812,600
MDS테크 (086960) 1,340 -36 -2.62 1,376 1,388 1,336 2,265,300 3,053,338,762
쇼박스 (086980) 3,155 -110 -3.37 3,300 3,300 3,115 589,247 1,869,205,238
펩트론 (087010) 186,200 -6400 -3.32 196,300 199,300 177,000 428,567 80,312,765,150
모바일어플라이언스 (087260) 2,025 -40 -1.94 2,065 2,080 2,000 182,217 368,417,591
픽셀플러스 (087600) 7,190 -130 -1.78 7,310 7,320 7,050 11,923 84,938,150
동아엘텍 (088130) 3,005 -85 -2.75 3,090 3,120 3,005 34,828 105,712,030
쏘닉스 (088280) 2,395 -70 -2.84 2,515 2,515 2,390 64,837 156,265,741
이원컴포텍 (088290) 1,191 -89 -6.95 1,280 1,281 1,170 161,110 193,974,181
유라클 (088340) 24,100 -750 -3.02 25,250 25,350 22,950 501,194 12,019,344,150
이녹스 (088390) 7,390 -160 -2.12 7,870 7,870 7,350 9,562 70,905,075
에이스테크 (088800) 2,390 -85 -3.43 2,485 2,495 2,370 126,705 305,012,290
동우팜투테이블 (088910) 2,170 -30 -1.36 2,180 2,195 2,145 54,020 117,167,175
켐트로닉스 (089010) 24,100 -350 -1.43 24,700 24,900 23,500 440,481 10,658,595,600
테크윙 (089030) 32,650 -2500 -7.11 35,700 35,750 32,600 1,118,669 37,200,067,625
넥스턴바이오 (089140) 3,170 165 5.49 3,010 3,170 2,875 454,996 1,390,176,562
케이씨티 (089150) 4,325 -110 -2.48 4,540 4,660 4,150 1,670,836 7,330,607,969
THE E&M (089230) 905 -2 -.22 920 920 880 64,459 58,194,568
KT나스미디어 (089600) 16,300 -220 -1.33 16,550 16,660 16,150 38,275 622,889,105
제이티 (089790) 4,275 -170 -3.82 4,445 4,470 4,265 106,936 460,350,074
유비벨록스 (089850) 6,840 -300 -4.2 7,160 7,180 6,710 629,919 4,315,617,535
코세스 (089890) 7,200 -230 -3.1 7,470 7,480 7,120 37,201 268,095,830
브이엠 (089970) 12,330 -570 -4.42 13,090 13,090 12,200 88,627 1,092,294,615
상아프론테크 (089980) 17,740 -350 -1.93 18,060 18,060 17,430 59,045 1,041,029,875
아이윈 (090150) 792 0 0 792 799 782 47,979 37,760,116
로보스타 (090360) 24,250 -1300 -5.09 25,900 25,950 24,000 145,198 3,557,620,725
덕신이피씨 (090410) 1,576 -43 -2.66 1,610 1,625 1,566 340,027 536,984,540
제이스텍 (090470) 3,680 -225 -5.76 3,975 3,975 3,600 157,227 581,332,615
휴림로봇 (090710) 2,115 -10 -.47 2,140 2,140 2,040 3,262,269 6,786,555,023
현대이지웰 (090850) 6,500 -180 -2.69 6,680 6,700 6,380 166,729 1,078,440,820
이엠텍 (091120) 10,680 -420 -3.78 11,110 11,300 10,530 177,611 1,906,117,775
S&K폴리텍 (091340) 2,900 -55 -1.86 2,925 2,925 2,835 70,160 201,944,165
한울소재과학 (091440) 3,050 45 1.5 3,010 3,120 2,870 425,205 1,262,770,873
상신이디피 (091580) 8,050 -290 -3.48 8,360 8,360 7,960 59,430 478,500,930
남화토건 (091590) 4,520 -75 -1.63 4,600 4,605 4,350 58,869 260,243,135
파트론 (091700) 6,380 -180 -2.74 6,560 6,600 6,300 550,757 3,530,283,875
나노캠텍 (091970) 718 18 2.57 700 718 666 44,798 31,085,006
아미코젠 (092040) 3,815 -185 -4.63 3,990 3,990 3,800 352,343 1,356,212,530
디엔에프 (092070) 12,800 -320 -2.44 13,160 13,160 12,550 61,168 779,463,055
이크레더블 (092130) 16,120 -170 -1.04 16,330 16,450 16,000 25,763 417,654,515
서울바이오시스 (092190) 3,245 -60 -1.82 3,300 3,305 3,240 32,837 106,771,738
현우산업 (092300) 2,760 -80 -2.82 2,845 2,850 2,750 84,222 233,344,554
한라IMS (092460) 9,720 -30 -.31 9,800 9,890 9,590 108,223 1,051,543,255
앤씨앤 (092600) 700 0 0 709 709 677 44,328 30,461,923
네오팜 (092730) 14,540 -660 -4.34 15,270 15,280 14,450 86,736 1,275,130,235
엑시콘 (092870) 10,750 -470 -4.19 11,390 11,450 10,660 163,279 1,782,641,705
빅솔론 (093190) 6,000 -110 -1.8 6,110 6,150 6,000 32,732 198,753,530
케이아이엔엑스 (093320) 88,100 2100 2.44 88,000 88,800 80,500 72,457 6,248,252,550
풍강 (093380) 2,690 15 .56 2,675 2,715 2,665 36,760 98,958,430
매커스 (093520) 14,920 -590 -3.8 15,650 15,850 14,880 113,343 1,709,529,765
케이알엠 (093640) 3,610 -50 -1.37 3,630 3,685 3,570 45,872 165,686,247
서원인텍 (093920) 5,850 -40 -.68 5,890 5,890 5,770 67,005 389,520,210
동운아나텍 (094170) 18,730 -100 -.53 18,970 18,970 18,560 88,329 1,650,542,305
칩스앤미디어 (094360) 16,920 -660 -3.75 17,890 17,900 16,710 234,719 3,994,526,000
갤럭시아머니트리 (094480) 12,650 -160 -1.25 13,190 13,390 12,070 2,324,018 29,257,393,340
일진파워 (094820) 11,820 50 .42 11,790 11,850 11,320 272,828 3,172,314,915
슈프리마에이치큐 (094840) 8,040 -120 -1.47 8,130 8,280 7,920 153,932 1,238,321,365
참좋은여행 (094850) 6,300 -160 -2.48 6,460 6,510 6,260 121,622 769,745,250
네오리진 (094860) 1,016 0 0 1,026 1,030 1,007 25,577 26,040,434
푸른기술 (094940) 8,930 -110 -1.22 9,270 9,390 8,700 839,975 7,573,077,855
제이엠티 (094970) 2,365 -60 -2.47 2,425 2,425 2,305 127,604 299,426,467
이엠코리아 (095190) 2,295 135 6.25 2,170 2,370 2,165 948,923 2,179,916,556
웨이브일렉트로 (095270) 5,400 60 1.12 5,350 5,610 5,200 141,593 769,167,250
ISC (095340) 53,000 -2100 -3.81 55,300 55,600 52,100 181,961 9,653,787,550
미래나노텍 (095500) 8,370 -300 -3.46 8,590 8,660 8,280 151,138 1,268,929,075
테스 (095610) 24,400 0 0 24,450 24,800 23,400 218,558 5,297,738,175
네오위즈 (095660) 23,750 -200 -.84 24,100 24,250 23,000 232,885 5,463,195,325
제넥신 (095700) 4,900 -190 -3.73 5,090 5,100 4,810 124,595 609,305,839
에스에너지 (095910) 1,800 -108 -5.66 1,908 1,908 1,770 772,863 1,397,041,376
이트론 (096040) 271 0 0 0 0 0 0 0
크레버스 (096240) 14,240 -80 -.56 14,320 14,330 14,150 32,307 458,458,160
와이즈넛 (096250) 17,800 680 3.97 17,300 18,360 16,550 835,148 14,627,080,990
대창솔루션 (096350) 406 -13 -3.1 420 421 403 1,857,373 756,915,824
씨젠 (096530) 32,350 -1050 -3.14 33,350 34,150 32,000 502,473 16,439,175,325
알에프세미 (096610) 2,965 0 0 0 0 0 0 0
에스코넥 (096630) 823 -43 -4.97 864 864 815 1,012,689 840,664,206
에이루트 (096690) 1,394 -68 -4.65 1,462 1,474 1,382 66,201 93,566,695
엘디티 (096870) 2,585 -15 -.58 2,610 2,640 2,565 27,431 70,986,215
에코볼트 (097780) 1,179 47 4.15 1,145 1,198 1,120 479,337 554,807,350
윈팩 (097800) 544 -7 -1.27 564 569 534 666,048 361,655,636
효성오앤비 (097870) 7,320 210 2.95 7,250 7,430 7,040 535,076 3,895,573,810
한텍 (098070) 38,150 -950 -2.43 39,300 39,700 37,200 340,841 13,023,492,750
마이크로컨텍솔 (098120) 15,110 -420 -2.7 15,720 15,770 14,810 85,369 1,280,436,140
고영 (098460) 15,200 -500 -3.18 15,720 15,780 14,890 1,523,591 23,048,108,055
에스티오 (098660) 2,295 20 .88 2,275 2,295 2,215 20,556 46,523,990
아이센스 (099190) 16,440 -420 -2.49 16,860 17,040 16,000 117,113 1,921,504,085
SDN (099220) 1,400 -70 -4.76 1,471 1,478 1,398 1,455,774 2,069,683,140
쎄트렉아이 (099320) 50,500 100 .2 50,000 51,200 49,300 107,710 5,417,299,325
브레인즈컴퍼니 (099390) 5,930 10 .17 5,860 5,970 5,730 19,812 115,276,085
동방선기 (099410) 3,625 -5 -.14 3,630 3,675 3,540 117,602 421,293,532
바이오플러스 (099430) 7,190 -170 -2.31 7,390 7,400 6,970 756,776 5,366,563,470
스맥 (099440) 2,130 -95 -4.27 2,225 2,225 2,115 316,454 680,957,640
DGI (099520) 1,284 0 0 0 0 0 0 0
이지케어텍 (099750) 18,390 -310 -1.66 19,100 19,100 18,350 21,255 393,619,810
인지소프트 (100030) 16,850 -110 -.65 16,840 16,920 16,000 4,891 80,452,560
뷰웍스 (100120) 21,550 -750 -3.36 22,400 22,400 21,350 34,579 744,878,125
동국S&C (100130) 2,850 -80 -2.73 2,910 2,910 2,805 253,753 719,166,407
머큐리 (100590) 3,340 -45 -1.33 3,370 3,400 3,295 57,767 192,070,467
서암기계공업 (100660) 3,730 20 .54 3,760 3,820 3,665 173,959 650,063,540
세운메디칼 (100700) 2,580 -55 -2.09 2,655 2,665 2,570 176,148 458,235,951
미래에셋벤처투자 (100790) 6,690 -430 -6.04 7,080 7,140 6,560 926,395 6,240,686,795
KS인더스트리 (101000) 2,355 5 .21 2,340 2,465 2,310 585,993 1,385,107,156
월덱스 (101160) 19,760 -790 -3.84 20,650 20,650 19,620 173,293 3,441,889,335
우림피티에스 (101170) 5,070 -120 -2.31 5,200 5,200 5,000 127,764 646,351,930
씨큐브 (101240) 4,580 -185 -3.88 4,765 4,790 4,515 133,984 617,820,039
모베이스 (101330) 3,370 -60 -1.75 3,410 3,450 3,310 104,829 353,655,975
에코앤드림 (101360) 21,350 -1350 -5.95 22,500 22,550 21,100 142,284 3,082,040,125
아이엠 (101390) 396 0 0 0 0 0 0 0
엔시트론 (101400) 386 0 0 389 390 381 98,311 37,823,309
에스앤에스텍 (101490) 39,850 250 .63 39,600 41,550 38,000 414,778 16,502,738,075
하이드로리튬 (101670) 1,475 23 1.58 1,405 1,655 1,396 4,085,573 6,359,654,453
한국정밀기계 (101680) 2,480 -15 -.6 2,505 2,525 2,395 52,525 129,527,015
위메이드맥스 (101730) 8,580 -110 -1.27 8,900 9,090 8,290 197,133 1,697,658,185
인화정공 (101930) 40,000 -100 -.25 40,100 40,500 39,100 14,539 578,531,050
우양에이치씨 (101970) 15,710 690 4.59 15,870 16,770 15,020 188,306 2,946,978,640
어보브반도체 (102120) 11,610 -420 -3.49 12,140 12,180 11,450 212,016 2,470,607,785
케이옥션 (102370) 4,075 -190 -4.45 4,370 4,400 4,010 422,591 1,776,346,002
이엔에프테크놀로지 (102710) 30,950 -400 -1.28 31,900 31,900 30,400 75,920 2,345,001,350
코오롱생명과학 (102940) 30,800 -1200 -3.75 32,000 32,000 30,300 67,850 2,090,825,275
에스앤더블류 (103230) 3,380 -20 -.59 3,400 3,425 3,295 43,391 145,166,065
우양 (103840) 2,975 -30 -1 3,005 3,040 2,970 158,168 472,917,730
대성파인텍 (104040) 1,133 -79 -6.52 1,223 1,240 1,125 1,467,563 1,712,256,855
NHN벅스 (104200) 3,080 -45 -1.44 3,150 3,150 3,030 26,816 82,294,599
디와이피엔에프 (104460) 16,470 -690 -4.02 17,060 17,110 16,260 82,788 1,368,846,540
티케이케미칼 (104480) 1,681 -9 -.53 1,691 1,699 1,651 377,715 630,465,625
코렌텍 (104540) 6,270 -120 -1.88 6,390 6,440 6,200 33,541 210,320,180
노랑풍선 (104620) 4,940 -130 -2.56 5,070 5,130 4,900 66,587 329,505,364
원익머트리얼즈 (104830) 22,000 -1050 -4.56 23,350 23,350 21,800 223,865 4,991,517,925
케이엔더블유 (105330) 4,190 -70 -1.64 4,270 4,270 4,100 14,177 59,179,955
엣지파운드리 (105550) 3,585 -155 -4.14 3,740 3,795 3,555 727,632 2,638,227,797
디케이락 (105740) 8,100 -90 -1.1 8,190 8,270 8,010 101,698 820,974,595
포스뱅크 (105760) 7,310 -160 -2.14 7,530 7,550 7,220 142,665 1,048,054,485
케이이엠텍 (106080) 2,215 110 5.23 2,105 2,215 2,080 107,429 229,764,510
하이텍팜 (106190) 13,120 -370 -2.74 13,490 13,490 12,840 34,258 449,557,020
파인테크닉스 (106240) 1,100 -50 -4.35 1,159 1,160 1,099 361,186 403,844,348
노블엠앤비 (106520) 411 0 0 0 0 0 0 0
새빗켐 (107600) 15,710 -340 -2.12 16,050 16,290 15,650 10,493 164,928,235
한중엔시에스 (107640) 24,550 -1450 -5.58 26,150 26,200 24,000 190,643 4,710,113,550
톱텍 (108230) 4,255 -145 -3.3 4,395 4,395 4,230 84,928 363,994,875
대양전기공업 (108380) 22,050 50 .23 22,450 22,450 21,200 78,439 1,701,895,650
로보티즈 (108490) 55,200 -5100 -8.46 61,700 61,700 54,400 801,077 44,888,584,400
셀바스AI (108860) 15,240 -360 -2.31 15,840 15,900 15,040 522,815 7,952,573,395
옵티시스 (109080) 9,100 -250 -2.67 9,380 9,430 8,970 76,737 701,144,290
에스와이 (109610) 3,565 -75 -2.06 3,645 3,655 3,530 285,873 1,020,843,790
씨싸이트 (109670) 6,300 -50 -.79 6,360 6,400 6,220 16,452 103,961,020
디에스케이 (109740) 7,380 -10 -.14 7,390 7,570 7,030 153,556 1,122,133,705
진매트릭스 (109820) 2,770 -60 -2.12 2,835 2,925 2,710 364,309 1,023,781,204
동일금속 (109860) 8,460 160 1.93 8,210 8,520 8,210 19,040 160,306,755
AP헬스케어 (109960) 324 -12 -3.57 336 336 323 691,988 226,095,324
전진바이오팜 (110020) 3,950 -35 -.88 3,950 3,980 3,720 53,228 203,490,025
크리스에프앤씨 (110790) 4,830 -165 -3.3 4,955 5,010 4,800 75,828 368,824,175
디아이티 (110990) 13,420 -580 -4.14 14,100 14,190 13,290 81,524 1,108,838,575
남화산업 (111710) 5,220 -30 -.57 5,320 5,380 5,100 12,200 64,025,590
KH 미래물산 (111870) 8,910 0 0 0 0 0 0 0
위메이드 (112040) 31,750 -100 -.31 33,700 33,700 31,100 352,896 11,355,993,675
와이씨켐 (112290) 25,850 50 .19 26,300 27,000 24,650 285,932 7,403,869,375
디젠스 (113810) 1,057 -71 -6.29 1,128 1,137 1,038 644,523 693,529,565
강원에너지 (114190) 7,450 200 2.76 7,680 7,720 7,320 184,327 1,388,592,960
그린생명과학 (114450) 3,835 -165 -4.13 3,950 4,260 3,705 3,480,283 13,740,777,874
폴라리스우노 (114630) 523 -3 -.57 526 535 514 175,651 91,078,375
한솔아이원스 (114810) 9,110 -210 -2.25 9,420 9,420 8,850 257,164 2,324,115,275
아이패밀리에스씨 (114840) 18,240 -630 -3.34 18,960 19,090 18,000 187,084 3,419,092,585
휴맥스 (115160) 1,119 -16 -1.41 1,135 1,135 1,105 59,099 65,818,343
큐리언트 (115180) 10,290 -860 -7.71 11,150 11,150 10,180 387,487 4,045,484,840
인포바인 (115310) 40,450 -1500 -3.58 42,350 42,350 39,550 8,167 329,772,625
우리넷 (115440) 6,580 -110 -1.64 6,740 6,780 6,530 120,637 796,902,990
HLB테라퓨틱스 (115450) 9,240 20 .22 9,310 9,400 8,770 589,716 5,314,300,005
씨유메디칼 (115480) 633 -2 -.31 629 635 620 180,291 113,193,036
케이씨에스 (115500) 10,450 -490 -4.48 11,000 11,080 10,390 193,913 2,053,999,005
씨엔플러스 (115530) 488 -16 -3.17 509 527 481 773,905 381,126,758
스타플렉스 (115570) 3,095 -275 -8.16 3,370 3,385 3,025 53,825 169,993,465
이미지스 (115610) 1,431 -17 -1.17 1,460 1,464 1,420 75,317 108,082,146
알파칩스 (117670) 790 -25 -3.07 814 822 789 163,288 130,231,455
티로보틱스 (117730) 11,550 -700 -5.71 12,440 12,450 11,430 526,641 6,176,501,420
모트렉스 (118990) 8,950 -390 -4.18 9,320 9,360 8,850 193,823 1,744,001,395
포메탈 (119500) 3,280 35 1.08 3,260 3,425 3,210 1,592,780 5,330,768,704
인터로조 (119610) 16,200 -250 -1.52 16,490 16,640 16,110 58,968 956,827,990
아이텍 (119830) 6,180 -140 -2.22 6,340 6,350 6,080 202,849 1,249,005,520
지엔씨에너지 (119850) 29,650 1050 3.67 30,600 31,850 28,450 1,349,639 40,998,268,825
대정화금 (120240) 14,700 530 3.74 14,260 15,250 13,840 531,164 7,844,637,880
골프존홀딩스 (121440) 5,640 -240 -4.08 5,880 5,880 5,620 221,854 1,263,111,185
나노신소재 (121600) 49,000 -1900 -3.73 50,700 52,000 48,350 74,899 3,684,030,875
비덴트 (121800) 3,320 0 0 0 0 0 0 0
코이즈 (121850) 997 -13 -1.29 1,010 1,024 990 136,502 136,286,928
에스디시스템 (121890) 1,623 -28 -1.7 1,668 1,673 1,623 41,498 68,347,874
제노레이 (122310) 5,850 0 0 5,850 5,880 5,710 36,570 210,153,570
삼기 (122350) 1,144 -21 -1.8 1,176 1,176 1,131 76,323 87,011,388
KX (122450) 4,090 -45 -1.09 4,145 4,195 4,070 63,396 260,239,856
예스티 (122640) 16,230 390 2.46 16,240 17,180 15,980 208,504 3,467,022,970
서진오토모티브 (122690) 2,455 -140 -5.39 2,580 2,595 2,435 60,046 149,996,696
와이지엔터테인먼트 (122870) 85,500 -2600 -2.95 88,000 88,700 84,500 280,081 23,983,816,800
와이솔 (122990) 6,340 -160 -2.46 6,500 6,530 6,320 85,895 549,642,945
아이윈플러스 (123010) 1,212 -26 -2.1 1,225 1,270 1,175 413,204 498,626,581
엠에스오토텍 (123040) 2,645 -145 -5.2 2,800 2,805 2,630 668,888 1,799,541,965
제닉 (123330) 41,600 1500 3.74 41,000 41,600 38,300 164,646 6,614,072,750
코리아에프티 (123410) 4,795 -165 -3.33 4,920 4,930 4,755 177,953 855,640,410
위메이드플레이 (123420) 7,670 -40 -.52 7,840 7,860 7,400 71,521 542,814,345
이엠넷 (123570) 2,365 -100 -4.06 2,465 2,485 2,345 105,946 253,308,295
알톤 (123750) 1,591 -29 -1.79 1,620 1,622 1,588 15,938 25,535,745
뉴온 (123840) 1,051 -10 -.94 1,051 1,068 1,039 27,821 29,279,526
아나패스 (123860) 18,450 10 .05 18,440 18,550 18,020 34,544 625,671,070
아이티센글로벌 (124500) 22,200 -550 -2.42 23,250 23,450 21,150 1,149,409 25,324,534,125
태웅로직스 (124560) 3,160 110 3.61 3,040 3,320 3,010 4,695,716 14,931,280,980
티씨머티리얼즈 (125020) 5,600 -530 -8.65 6,150 6,190 5,580 1,314,883 7,601,731,000
아모그린텍 (125210) 6,210 -240 -3.72 6,530 6,530 6,160 93,395 582,064,295
비나텍 (126340) 29,200 -300 -1.02 29,900 30,000 28,750 21,272 619,215,050
BGF에코머티리얼즈 (126600) 2,990 -110 -3.55 3,095 3,095 2,945 83,910 250,446,172
화신정공 (126640) 1,300 -30 -2.26 1,330 1,332 1,290 220,839 288,317,057
하이비젼시스템 (126700) 14,780 -330 -2.18 15,150 15,240 14,740 78,849 1,170,837,175
코칩 (126730) 12,360 -540 -4.19 13,380 13,400 12,210 244,208 3,110,904,385
제이엔케이글로벌 (126880) 3,970 -80 -1.98 4,050 4,070 3,950 94,238 375,970,837
제이에스링크 (127120) 9,490 350 3.83 9,290 9,560 9,060 154,974 1,439,796,350
아시아경제 (127710) 1,207 -7 -.58 1,214 1,229 1,173 25,745 31,230,775
화인써키트 (127980) 6,070 -80 -1.3 6,190 6,190 5,980 7,442 44,895,200
에코캡 (128540) 1,662 -22 -1.31 1,684 1,691 1,660 106,380 177,611,440
피제이메탈 (128660) 3,070 -30 -.97 3,100 3,105 3,040 48,201 147,788,824
앱코 (129890) 929 -19 -2 950 950 924 172,978 160,807,886
대성하이텍 (129920) 6,600 1500 29.41 5,100 6,620 5,000 9,756,526 60,576,534,400
GH신소재 (130500) 2,750 0 0 2,750 2,810 2,695 83,994 229,045,180
나이스디앤비 (130580) 5,510 40 .73 5,540 5,540 5,400 12,793 69,968,090
티피씨글로벌 (130740) 1,820 -10 -.55 1,840 1,845 1,808 19,500 35,482,425
옵투스제약 (131030) 6,220 30 .48 6,210 6,260 6,140 130,912 810,737,680
시큐브 (131090) 4,310 20 .47 4,370 4,370 4,220 11,036 47,175,735
티엔엔터테인먼트 (131100) 1,576 91 6.13 1,485 1,800 1,477 2,459,373 4,069,940,024
딜리 (131180) 1,002 -25 -2.43 1,030 1,033 1,001 42,106 42,583,064
대한과학 (131220) 4,985 -115 -2.25 5,100 5,100 4,905 75,318 376,289,922
티에스이 (131290) 39,900 -750 -1.85 40,900 41,200 39,150 86,985 3,457,281,600
알서포트 (131370) 3,295 -70 -2.08 3,365 3,385 3,245 302,910 995,862,625
이브이첨단소재 (131400) 1,345 -28 -2.04 1,373 1,373 1,332 275,863 370,981,775
파인텍 (131760) 792 -9 -1.12 816 816 785 247,883 196,674,909
두산테스나 (131970) 28,050 -650 -2.26 29,000 29,450 27,500 238,456 6,671,072,825
메가엠디 (133750) 2,165 -80 -3.56 2,260 2,260 2,155 217,038 472,702,370
이퓨쳐 (134060) 4,610 45 .99 4,610 4,650 4,565 5,602 25,663,325
탑코미디어 (134580) 1,814 -47 -2.53 1,861 1,870 1,776 157,716 283,620,205
원일티엔아이 (136150) 27,650 1750 6.76 27,500 28,850 27,100 718,801 20,052,988,275
아셈스 (136410) 8,540 -110 -1.27 8,650 8,720 8,470 26,372 224,913,185
하림 (136480) 3,150 -55 -1.72 3,205 3,205 3,125 1,365,044 4,301,293,917
윈스테크넷 (136540) 12,330 -110 -.88 12,440 12,550 12,320 69,598 864,180,450
나래나노텍 (137080) 3,335 75 2.3 3,270 3,400 3,250 8,058 26,753,810
피엔티 (137400) 31,250 -1400 -4.29 32,500 32,700 31,000 223,742 7,045,444,800
넥스트아이 (137940) 396 -3 -.75 400 406 385 1,649,557 648,637,744
제이씨케미칼 (137950) 4,075 0 0 4,075 4,200 4,025 103,930 429,309,644
신진에스엠 (138070) 2,410 -35 -1.43 2,440 2,440 2,375 49,057 117,392,554
오이솔루션 (138080) 9,940 -50 -.5 10,000 10,110 9,820 31,292 310,485,290
협진 (138360) 724 -13 -1.76 746 746 712 219,390 159,219,933
나이벡 (138610) 28,100 1800 6.84 29,900 31,450 27,500 1,304,489 38,693,661,325
BF랩스 (139050) 2,805 0 0 0 0 0 0 0
키네마스터 (139670) 2,755 0 0 2,790 2,840 2,700 65,305 181,032,593
서플러스글로벌 (140070) 2,480 -35 -1.39 2,520 2,525 2,455 125,361 311,091,850
메지온 (140410) 40,550 -1050 -2.52 41,150 41,450 39,900 99,851 4,028,922,900
카티스 (140430) 2,620 85 3.35 2,535 2,680 2,480 265,453 684,968,670
대창스틸 (140520) 2,355 -110 -4.46 2,465 2,505 2,300 78,266 187,469,813
알에스오토메이션 (140670) 14,610 -760 -4.94 15,400 15,520 14,510 196,228 2,896,888,400
파크시스템스 (140860) 270,500 2500 .93 265,500 273,500 261,000 43,202 11,600,383,026
비아트론 (141000) 8,670 -110 -1.25 8,780 8,780 8,450 38,182 326,009,450
리가켐바이오 (141080) 108,900 -8500 -7.24 118,500 118,600 106,800 667,698 73,637,566,950
유니트론텍 (142210) 5,890 -90 -1.51 6,010 6,120 5,800 192,780 1,143,268,250
녹십자엠에스 (142280) 4,230 -120 -2.76 4,375 4,465 4,100 770,057 3,320,822,256
모아라이프플러스 (142760) 1,911 -27 -1.39 2,000 2,000 1,851 237,416 456,649,017
아이디스 (143160) 15,230 -400 -2.56 15,630 15,670 15,190 16,266 249,572,330
사람인 (143240) 15,620 10 .06 15,610 15,950 15,380 62,572 980,184,350
영우디에스피 (143540) 600 -12 -1.96 612 620 590 74,281 44,486,813
지씨셀 (144510) 21,400 -800 -3.6 22,200 22,400 21,100 94,973 2,045,745,400
뉴파워프라즈마 (144960) 5,270 -180 -3.3 5,460 5,460 5,190 227,580 1,203,476,715
휴젤 (145020) 356,000 -20500 -5.44 373,000 379,500 352,500 79,182 28,560,263,750
노브랜드 (145170) 5,270 -150 -2.77 5,430 5,470 5,200 72,862 384,448,380
율촌 (146060) 1,378 -74 -5.1 1,474 1,475 1,375 73,375 102,645,020
비씨엔씨 (146320) 9,080 -370 -3.92 9,460 9,550 9,020 30,982 283,867,105
피엠티 (147760) 2,565 -5 -.19 2,570 2,570 2,440 34,487 85,277,155
제룡산업 (147830) 6,570 -190 -2.81 6,840 6,890 6,500 196,277 1,302,051,810
세경하이테크 (148150) 6,020 -240 -3.83 6,290 6,300 5,990 497,515 3,030,783,680
알엔투테크놀로지 (148250) 7,670 110 1.46 7,440 7,990 7,430 44,706 339,955,680
비큐AI (148780) 1,580 -100 -5.95 1,650 1,677 1,570 1,423,291 2,278,800,101
에이치와이티씨 (148930) 3,910 -75 -1.88 3,985 4,030 3,890 7,864 30,877,850
아바텍 (149950) 8,270 -220 -2.59 8,500 8,500 8,190 13,230 109,476,245
하이로닉 (149980) 5,090 0 0 0 0 0 0 0
인트로메딕 (150840) 5,850 0 0 0 0 0 0 0
파수 (150900) 5,010 -30 -.6 5,080 5,080 4,840 62,590 309,579,175
KG에코솔루션 (151860) 6,200 -260 -4.02 6,400 6,530 6,150 200,318 1,259,266,760
퓨처코어 (151910) 640 0 0 0 0 0 0 0
네이블 (153460) 7,680 -320 -4 7,920 8,150 7,400 16,711 127,670,850
우리이앤엘 (153490) 710 -8 -1.11 712 714 698 222,124 156,685,570
옵티팜 (153710) 4,965 -25 -.5 5,060 5,070 4,805 14,066 69,270,990
아시아종묘 (154030) 2,720 -10 -.37 2,770 2,800 2,660 125,504 337,792,075
다산솔루에타 (154040) 1,305 -28 -2.1 1,329 1,345 1,297 46,843 61,664,890
와이엠씨 (155650) 3,555 -45 -1.25 3,570 3,600 3,475 28,959 101,674,680
엘앤케이바이오 (156100) 5,980 -90 -1.48 6,070 6,110 5,900 60,754 361,129,210
아톤 (158430) 8,400 330 4.09 8,400 9,200 8,200 18,812,113 163,086,872,010
아스플로 (159010) 4,120 -175 -4.07 4,440 4,440 4,120 50,247 209,123,575
제로투세븐 (159580) 5,140 -200 -3.75 5,360 5,360 5,000 333,342 1,718,224,480
에코글로우 (159910) 816 -62 -7.06 875 875 812 124,311 102,876,406
하이젠알앤엠 (160190) 36,000 -950 -2.57 38,300 38,350 35,550 199,876 7,270,371,350
NEW (160550) 2,290 -140 -5.76 2,420 2,445 2,290 140,828 328,074,827
싸이맥스 (160980) 12,450 -230 -1.81 12,680 12,850 12,200 80,536 996,096,910
필옵틱스 (161580) 41,650 3650 9.61 39,150 44,500 36,600 4,139,273 169,921,654,275
신스틸 (162300) 2,225 -80 -3.47 2,305 2,330 2,225 97,857 221,437,373
에어레인 (163280) 19,960 -490 -2.4 20,650 20,650 19,600 294,692 5,853,251,340
핑거 (163730) 13,090 -480 -3.54 13,770 13,910 12,950 411,180 5,462,421,375
하나머티리얼즈 (166090) 24,950 -1000 -3.85 26,200 26,250 24,550 321,829 8,002,861,250
코아스템켐온 (166480) 2,785 -185 -6.23 2,995 2,995 2,785 366,093 1,038,168,335
내츄럴엔도텍 (168330) 5,110 -390 -7.09 5,900 6,300 4,870 1,388,797 7,292,366,330
펨트론 (168360) 11,290 -230 -2 11,670 11,840 11,030 239,086 2,694,976,340
엠브레인 (169330) 2,255 -5 -.22 2,260 2,260 2,200 13,117 29,164,320
현대공업 (170030) 5,740 -100 -1.71 5,840 5,850 5,650 116,965 667,719,150
파이오링크 (170790) 7,680 -40 -.52 7,720 7,770 7,520 30,759 233,479,350
엘티씨 (170920) 9,910 -170 -1.69 10,080 10,280 9,790 80,386 793,720,125
램테크놀러지 (171010) 4,290 80 1.9 4,245 4,340 4,130 378,385 1,607,412,329
선익시스템 (171090) 35,550 -1550 -4.18 37,250 37,350 35,350 89,188 3,190,611,700
라이온켐텍 (171120) 2,365 40 1.72 2,325 2,380 2,280 138,385 323,490,404
에이엘티 (172670) 7,980 -610 -7.1 8,680 8,680 7,900 148,007 1,199,308,575
오파스넷 (173130) 6,830 -150 -2.15 6,990 7,030 6,680 174,033 1,180,421,135
에프엔씨엔터 (173940) 4,075 -100 -2.4 4,170 4,170 4,015 5,919 23,975,795
장원테크 (174880) 2,650 0 0 0 0 0 0 0
앱클론 (174900) 12,000 -620 -4.91 12,710 12,710 11,810 233,101 2,812,279,995
휴먼테크놀로지 (175140) 5,750 330 6.09 5,430 5,960 5,350 470,180 2,701,979,115
아이큐어 (175250) 2,040 -115 -5.34 2,160 2,180 2,020 292,908 609,575,091
듀켐바이오 (176750) 10,900 -370 -3.28 11,450 11,450 10,590 93,467 1,013,881,215
베셀 (177350) 1,042 22 2.16 1,020 1,044 1,008 141,721 145,882,128
파버나인 (177830) 3,005 -40 -1.31 3,045 3,065 2,995 14,307 43,037,375
쓰리에이로직스 (177900) 7,090 -330 -4.45 7,430 7,480 7,000 208,377 1,485,910,825
서진시스템 (178320) 20,550 -250 -1.2 21,000 21,150 20,150 308,854 6,316,054,675
일월지엠엘 (178780) 3,000 70 2.39 3,010 3,010 2,875 87,433 257,207,750
엠아이텍 (179290) 7,780 -240 -2.99 8,040 8,070 7,670 182,633 1,421,311,140
애드바이오텍 (179530) 4,585 75 1.66 4,415 5,100 4,130 6,297,762 29,187,705,426
유티아이 (179900) 23,600 100 .43 23,300 23,600 22,250 75,541 1,722,171,300
DXVX (180400) 2,090 -90 -4.13 2,175 2,245 2,085 274,988 581,587,835
큐브엔터 (182360) 17,730 -1100 -5.84 18,760 18,990 17,600 255,880 4,591,491,270
엔케이맥스 (182400) 2,020 0 0 0 0 0 0 0
코미코 (183300) 66,300 -2300 -3.35 69,500 69,700 65,300 154,146 10,313,734,950
엔지켐생명과학 (183490) 1,178 -26 -2.16 1,204 1,204 1,160 213,073 250,619,880
SGA솔루션즈 (184230) 617 24 4.05 578 650 561 4,160,394 2,536,486,914
아이진 (185490) 3,180 -30 -.93 3,210 3,265 3,110 56,334 178,351,043
그린플러스 (186230) 7,940 -100 -1.24 8,000 8,050 7,820 57,375 452,856,040
디티앤씨 (187220) 3,035 150 5.2 2,885 3,300 2,830 691,937 2,138,623,365
신화콘텍 (187270) 3,525 -100 -2.76 3,630 3,630 3,495 27,252 96,700,620
HLB제넥스 (187420) 3,480 -55 -1.56 3,505 3,510 3,400 71,438 244,564,177
현대ADM (187660) 1,502 55 3.8 1,455 1,517 1,417 573,261 846,427,447
나노 (187790) 1,049 0 0 1,060 1,069 1,028 252,374 261,933,729
디바이스 (187870) 11,300 -220 -1.91 11,530 11,530 11,240 7,291 82,570,870
바이오포트 (188040) 10,970 -780 -6.64 11,570 11,590 10,970 122,259 1,356,930,930
세니젠 (188260) 2,650 10 .38 2,695 2,695 2,560 18,535 48,349,120
인텔리안테크 (189300) 48,650 -350 -.71 48,800 49,300 47,900 89,170 4,318,118,975
씨이랩 (189330) 8,630 -50 -.58 8,680 8,820 8,330 80,655 689,844,990
포시에스 (189690) 2,320 -15 -.64 2,335 2,335 2,255 100,931 230,202,695
서전기전 (189860) 4,395 -125 -2.77 4,520 4,550 4,280 111,146 489,611,657
흥국에프엔비 (189980) 1,945 -33 -1.67 1,978 1,978 1,896 254,117 489,593,547
나무가 (190510) 13,330 -330 -2.42 13,650 13,700 13,170 31,850 425,124,140
코리아에셋투자증권 (190650) 7,430 0 0 7,440 7,730 7,150 78,891 581,347,925
육일씨엔에쓰 (191410) 1,882 -60 -3.09 1,942 1,945 1,870 30,423 58,015,964
테고사이언스 (191420) 18,370 -1010 -5.21 19,490 19,490 18,290 13,166 244,445,430
케이사인 (192250) 13,110 610 4.88 12,780 15,240 12,320 7,693,386 108,278,655,575
윈하이텍 (192390) 2,995 -85 -2.76 3,100 3,100 2,980 40,249 121,373,035
오늘이엔엠 (192410) 1,310 25 1.95 1,285 1,312 1,222 223,263 282,763,602
슈피겐코리아 (192440) 28,450 -500 -1.73 29,250 29,250 28,400 13,838 399,156,450
링크드 (193250) 543 -6 -1.09 549 567 535 486,230 266,821,322
데브시스터즈 (194480) 43,150 -900 -2.04 44,100 44,900 42,400 107,904 4,663,095,700
노바렉스 (194700) 16,750 -800 -4.56 17,550 17,710 16,300 485,596 8,133,221,895
마니커에프앤지 (195500) 3,200 -170 -5.04 3,200 3,355 3,195 237,330 772,052,853
HK이노엔 (195940) 43,700 -1300 -2.89 45,050 45,300 42,900 389,036 16,982,238,500
에이비프로바이오 (195990) 300 -7 -2.28 307 307 297 1,202,000 361,600,199
알테오젠 (196170) 385,500 -25000 -6.09 406,500 409,000 379,500 735,665 286,277,676,000
HLB펩 (196300) 9,040 -120 -1.31 9,240 9,250 8,760 25,169 226,855,105
코아시아씨엠 (196450) 690 -36 -4.96 722 722 688 55,711 38,918,851
디에이테크놀로지 (196490) 203 0 0 0 0 0 0 0
웹스 (196700) 1,497 -80 -5.07 1,585 1,600 1,482 135,516 205,713,872
디지캡 (197140) 2,265 -65 -2.79 2,335 2,360 2,265 55,930 128,500,650
엔피디 (198080) 2,450 -10 -.41 2,465 2,485 2,390 130,530 316,990,604
강동씨앤엘 (198440) 1,197 -28 -2.29 1,225 1,225 1,191 63,266 75,919,454
한주라이트메탈 (198940) 794 -10 -1.24 800 809 785 71,083 56,373,922
케이엔알시스템 (199430) 6,950 -400 -5.44 7,290 7,310 6,880 65,607 459,094,375
뱅크웨어글로벌 (199480) 4,805 -225 -4.47 5,040 5,130 4,750 207,407 1,012,499,662
레이저옵텍 (199550) 8,660 -290 -3.24 8,970 8,970 8,550 210,269 1,828,102,980
바이오인프라 (199730) 5,420 -80 -1.45 5,510 5,600 5,350 26,264 142,016,135
툴젠 (199800) 29,500 -1150 -3.75 30,000 30,750 29,300 59,387 1,767,988,075
제일일렉트릭 (199820) 9,420 -200 -2.08 9,720 9,720 9,320 216,174 2,035,910,815
콜마비앤에이치 (200130) 14,600 -500 -3.31 15,010 15,230 14,410 184,053 2,701,452,740
텔콘RF제약 (200230) 4,060 -140 -3.33 4,165 4,265 4,050 31,934 133,213,877
아티스트스튜디오 (200350) 17,440 -560 -3.11 18,180 18,230 17,430 139,400 2,461,840,830
에이팩트 (200470) 2,260 -105 -4.44 2,370 2,380 2,240 122,639 279,037,268
휴메딕스 (200670) 54,700 -1200 -2.15 56,900 57,100 53,300 145,491 7,909,445,850
에이디테크놀로지 (200710) 17,340 -830 -4.57 18,330 18,380 17,010 160,860 2,798,257,355
비씨월드제약 (200780) 4,595 -20 -.43 4,590 4,620 4,535 14,587 66,770,130
미투온 (201490) 4,280 985 29.89 3,755 4,280 3,530 5,745,535 22,358,798,365
에이비온 (203400) 4,620 -180 -3.75 4,800 4,825 4,520 133,207 620,977,670
유니온바이오메트릭스 (203450) 3,095 -40 -1.28 3,110 3,135 3,000 76,582 232,540,785
드림시큐리티 (203650) 3,725 -115 -2.99 3,845 3,855 3,680 623,390 2,336,071,837
아크솔루션스 (203690) 4,425 0 0 0 0 0 0 0
그리티 (204020) 3,375 -135 -3.85 3,515 3,580 3,330 461,522 1,589,619,565
제이앤티씨 (204270) 18,870 -420 -2.18 19,600 19,680 18,650 380,960 7,245,605,650
티쓰리 (204610) 2,035 25 1.24 2,050 2,050 1,996 333,180 671,860,873
글로벌텍스프리 (204620) 5,930 -90 -1.5 6,020 6,060 5,870 957,052 5,704,612,555
스튜디오산타클로스 (204630) 4,650 0 0 0 0 0 0 0
지엘팜텍 (204840) 1,299 -16 -1.22 1,315 1,320 1,288 343,352 445,962,895
엑셈 (205100) 2,165 -45 -2.04 2,230 2,230 2,120 1,165,725 2,500,184,226
휴마시스 (205470) 1,555 2 .13 1,564 1,634 1,540 5,964,595 9,487,519,867
넥써쓰 (205500) 3,235 -255 -7.31 3,490 3,650 3,165 1,014,480 3,374,637,751
베노티앤알 (206400) 1,752 -55 -3.04 1,790 1,828 1,738 229,632 404,333,145
덱스터 (206560) 7,340 -230 -3.04 7,580 7,610 7,220 197,802 1,453,752,345
바디텍메드 (206640) 15,140 -370 -2.39 15,580 15,580 15,000 179,437 2,728,336,190
유바이오로직스 (206650) 12,470 -440 -3.41 12,990 12,990 11,700 385,300 4,803,496,875
미스터블루 (207760) 1,762 -80 -4.34 1,843 1,844 1,720 2,945,954 5,215,241,755
정다운 (208140) 2,695 -25 -.92 2,745 2,745 2,680 201,289 543,118,976
파멥신 (208340) 2,915 0 0 0 0 0 0 0
지란지교시큐리티 (208350) 2,815 -130 -4.41 2,980 2,980 2,810 18,746 53,400,035
셀바스헬스케어 (208370) 4,820 -160 -3.21 4,980 5,000 4,795 245,192 1,189,455,193
썸에이지 (208640) 272 -7 -2.51 279 283 272 433,441 118,800,973
포톤 (208710) 2,365 -50 -2.07 2,435 2,435 2,330 53,882 126,874,545
엔지스테크널러지 (208860) 2,205 0 0 0 0 0 0 0
와이제이링크 (209640) 8,480 480 6 8,100 8,680 8,080 633,326 5,361,778,115
캔버스엔 (210120) 5,150 170 3.41 4,980 5,190 4,585 581,993 2,829,971,994
인카금융서비스 (211050) 10,920 -270 -2.41 11,190 11,190 10,120 330,335 3,589,089,135
AP위성 (211270) 13,190 -110 -.83 13,310 13,310 12,950 118,125 1,543,533,580
네오오토 (212560) 8,280 -30 -.36 8,310 8,310 8,080 27,692 225,664,535
아이에스티이 (212710) 9,280 -460 -4.72 9,870 9,870 9,210 177,021 1,656,465,330
덕산네오룩스 (213420) 34,050 -2050 -5.68 36,400 36,600 33,500 275,006 9,430,977,850
클래시스 (214150) 60,000 -1400 -2.28 61,000 61,800 58,500 332,939 19,882,919,600
헥토이노베이션 (214180) 14,340 -110 -.76 14,560 14,620 14,090 127,703 1,822,715,280
라파스 (214260) 17,070 -580 -3.29 17,680 17,680 16,700 78,801 1,344,738,560
FSN (214270) 2,000 -85 -4.08 2,085 2,100 1,990 209,303 423,228,251
케어젠 (214370) 33,000 -1150 -3.37 33,850 34,500 31,800 154,974 5,045,142,450
아이쓰리시스템 (214430) 85,000 1500 1.8 83,300 85,500 81,800 75,789 6,395,729,250
파마리서치 (214450) 433,500 -89500 -17.11 457,500 493,500 431,000 897,628 414,112,012,000
더바이오메드 (214610) 5,750 -200 -3.36 5,910 6,210 5,600 139,304 813,443,555
디알텍 (214680) 1,919 -67 -3.37 1,986 2,010 1,910 478,926 926,258,414
골프존 (215000) 66,100 -2400 -3.5 67,900 68,600 65,600 26,065 1,738,085,000
솔디펜스 (215090) 850 46 5.72 810 870 791 1,865,267 1,546,648,994
로보로보 (215100) 4,605 -165 -3.46 4,770 4,775 4,545 279,329 1,290,730,299
메가스터디교육 (215200) 51,200 -500 -.97 51,300 52,000 50,500 25,978 1,328,500,200
우리산업 (215360) 9,470 -270 -2.77 9,750 9,800 9,450 34,941 334,453,305
우정바이오 (215380) 1,797 -59 -3.18 1,856 1,856 1,732 216,081 386,584,543
토박스코리아 (215480) 2,415 -90 -3.59 2,530 2,530 2,405 62,143 152,043,980
신라젠 (215600) 3,220 -140 -4.17 3,355 3,380 3,185 737,904 2,407,545,595
이노인스트루먼트 (215790) 453 -11 -2.37 468 473 450 104,904 48,225,571
인크로스 (216050) 8,140 -60 -.73 8,200 8,290 7,910 88,555 719,023,820
제테마 (216080) 6,650 -360 -5.14 7,020 7,090 6,390 399,743 2,649,764,875
제너셈 (217190) 7,030 -190 -2.63 7,160 7,200 6,900 78,988 551,859,725
넵튠 (217270) 8,250 -30 -.36 8,290 8,450 8,050 329,317 2,730,903,080
싸이토젠 (217330) 4,170 55 1.34 4,150 4,280 3,935 213,101 884,047,948
에스디생명공학 (217480) 499 0 0 0 0 0 0 0
러셀 (217500) 1,818 -36 -1.94 1,859 1,884 1,810 124,162 229,074,516
선샤인푸드 (217620) 3,810 0 0 0 0 0 0 0
강스템바이오텍 (217730) 1,603 -5 -.31 1,618 1,669 1,569 972,909 1,568,844,256
원익피앤이 (217820) 2,820 200 7.63 2,640 2,945 2,635 1,096,274 3,066,485,655
미래생명자원 (218150) 4,120 325 8.56 3,825 4,440 3,790 9,653,946 40,256,296,661
RFHIC (218410) 23,000 800 3.6 22,050 23,350 21,700 406,879 9,260,171,150
타이거일렉 (219130) 12,740 -710 -5.28 13,470 13,530 12,610 22,144 285,108,515
링크제니시스 (219420) 5,140 -150 -2.84 5,300 5,300 5,050 84,432 433,481,475
디와이디 (219550) 606 -13 -2.1 619 627 598 347,225 212,194,166
한국비티비 (219750) 1,243 -57 -4.38 1,303 1,305 1,218 376,808 472,271,315
퓨쳐켐 (220100) 16,200 -800 -4.71 16,940 17,080 15,850 249,064 4,039,307,490
핸디소프트 (220180) 2,565 -30 -1.16 2,570 2,660 2,515 20,875 53,316,065
켐트로스 (220260) 4,640 -95 -2.01 4,735 4,740 4,590 140,457 651,379,388
유투바이오 (221800) 3,040 -145 -4.55 3,195 3,250 2,950 150,958 469,192,801
하이즈항공 (221840) 1,800 -53 -2.86 1,837 1,837 1,753 30,664 54,733,558
케이디켐 (221980) 11,510 -20 -.17 11,450 11,530 11,330 1,529 17,423,100
코스맥스엔비티 (222040) 5,000 -70 -1.38 5,090 5,090 4,860 110,346 545,190,967
씨아이에스 (222080) 7,030 -150 -2.09 7,190 7,190 6,920 598,926 4,223,194,085
팬젠 (222110) 6,400 -200 -3.03 6,600 6,600 5,960 52,358 327,873,980
NPX (222160) 8,040 0 0 0 0 0 0 0
쎄노텍 (222420) 833 -14 -1.65 847 858 830 35,257 29,740,562
심텍 (222800) 24,000 500 2.13 24,200 24,200 22,700 792,010 18,546,196,800
세토피아 (222810) 5,400 0 0 0 0 0 0 0
한국맥널티 (222980) 3,790 -85 -2.19 3,880 3,880 3,780 115,490 440,631,015
드림씨아이에스 (223250) 3,335 -80 -2.34 3,445 3,470 3,295 199,036 669,240,370
딥마인드 (223310) 2,785 -90 -3.13 2,875 2,875 2,750 115,215 320,933,832
더코디 (224060) 3,295 15 .46 3,335 3,435 3,285 10,534 35,212,730
에이텍모빌리티 (224110) 11,910 -290 -2.38 12,130 12,290 11,730 49,020 585,799,015
LK삼양 (225190) 2,755 -10 -.36 2,765 2,820 2,705 1,131,453 3,129,670,738
제놀루션 (225220) 2,430 -50 -2.02 2,500 2,500 2,380 115,420 280,849,315
케이엠제약 (225430) 599 -22 -3.54 627 627 597 115,474 69,757,489
보광산업 (225530) 3,950 -40 -1 4,000 4,000 3,900 52,627 207,178,997
넥슨게임즈 (225570) 16,840 1600 10.5 18,400 18,420 16,120 6,964,097 118,271,094,530
패션플랫폼 (225590) 985 3 .31 990 994 965 48,505 47,483,064
신테카바이오 (226330) 7,620 -280 -3.54 7,840 7,920 7,450 290,789 2,206,327,550
본느 (226340) 970 -9 -.92 987 989 945 217,938 209,823,241
KH 건설 (226360) 2,555 0 0 0 0 0 0 0
오스테오닉 (226400) 6,490 -130 -1.96 6,690 6,690 6,390 218,712 1,415,797,055
한송네오텍 (226440) 40 -12 -23.08 53 53 40 8,268,537 375,435,359
엠디바이스 (226590) 11,180 -190 -1.67 11,370 11,380 10,870 292,279 3,238,676,570
올릭스 (226950) 43,550 -3450 -7.34 47,500 47,550 42,800 700,945 31,078,595,875
퀀텀온 (227100) 612 0 0 0 0 0 0 0
아우딘퓨쳐스 (227610) 1,064 -43 -3.88 1,120 1,121 1,063 115,522 124,954,225
엔투텍 (227950) 375 -14 -3.6 390 391 375 291,342 110,874,610
동양파일 (228340) 2,030 0 0 2,030 2,160 2,025 67,724 138,986,804
레이 (228670) 8,260 -190 -2.25 8,450 8,470 8,020 107,727 876,272,780
지노믹트리 (228760) 13,200 -560 -4.07 13,850 13,870 13,070 190,437 2,518,463,940
레이언스 (228850) 6,930 20 .29 6,990 6,990 6,730 17,564 119,057,380
젠큐릭스 (229000) 1,710 -72 -4.04 1,782 1,782 1,701 30,123 52,020,397
에치에프알 (230240) 17,530 -580 -3.2 18,290 18,290 17,290 67,386 1,182,243,910
에코마케팅 (230360) 8,640 -150 -1.71 8,880 8,880 8,560 58,501 506,346,325
비유테크놀러지 (230980) 229 0 0 0 0 0 0 0
와이씨 (232140) 9,890 -220 -2.18 10,300 10,320 9,680 662,960 6,542,475,430
라온테크 (232680) 7,700 -160 -2.04 7,970 7,970 7,560 83,452 638,927,835
아이티센피엔에스 (232830) 2,590 -20 -.77 2,610 2,680 2,515 100,297 257,090,815
폴라리스세원 (234100) 1,074 -13 -1.2 1,088 1,088 1,055 90,037 96,350,681
에스트래픽 (234300) 4,210 35 .84 4,355 4,440 4,135 1,565,182 6,687,237,413
헥토파이낸셜 (234340) 23,450 1800 8.31 22,400 23,450 20,650 800,175 17,665,438,425
녹십자웰빙 (234690) 9,750 -240 -2.4 10,090 10,090 9,580 163,227 1,594,343,220
자이글 (234920) 4,325 -175 -3.89 4,490 4,490 4,270 127,178 551,864,427
메드팩토 (235980) 3,750 -205 -5.18 3,955 4,035 3,650 255,231 966,430,485
슈프리마 (236200) 35,250 -1600 -4.34 37,200 37,200 34,850 108,643 3,844,032,800
엔비티 (236810) 2,960 -105 -3.43 3,080 3,080 2,950 254,732 758,413,024
에스티팜 (237690) 81,200 -1800 -2.17 83,000 83,500 79,300 151,195 12,198,538,000
피앤씨테크 (237750) 4,535 160 3.66 4,385 4,600 4,335 79,182 355,209,704
플레이디 (237820) 5,150 -110 -2.09 5,310 5,310 5,110 56,348 292,081,890
클리오 (237880) 16,430 -390 -2.32 16,920 16,970 16,250 161,139 2,650,891,035
앤디포스 (238090) 2,075 -65 -3.04 2,145 2,145 2,070 64,110 133,836,605
얼라인드 (238120) 3,255 -80 -2.4 3,360 3,360 3,160 57,255 185,815,474
비피도 (238200) 3,290 -30 -.9 3,380 3,380 3,255 7,610 24,933,275
힘스 (238490) 3,410 0 0 3,410 3,420 3,345 15,732 52,944,330
이스트에이드 (239340) 2,360 -85 -3.48 2,470 2,475 2,340 341,822 811,299,111
에이치엘사이언스 (239610) 12,720 20 .16 12,700 12,890 12,550 7,541 95,791,200
피엔에이치테크 (239890) 5,170 -180 -3.36 5,350 5,350 5,060 57,041 292,236,575
동방메디컬 (240550) 13,060 -140 -1.06 13,350 13,400 12,580 1,111,026 14,318,732,300
유진테크놀로지 (240600) 4,270 -40 -.93 4,315 4,335 4,150 25,125 105,535,618
원익IPS (240810) 25,100 -850 -3.28 26,150 26,300 24,800 318,916 8,024,173,150
DSC인베스트먼트 (241520) 7,320 -260 -3.43 7,550 7,590 7,180 1,339,653 9,807,295,950
유니테크노 (241690) 3,000 -50 -1.64 3,060 3,080 2,960 57,396 171,582,870
코스메카코리아 (241710) 54,800 -1300 -2.32 56,500 58,000 54,400 261,097 14,611,425,450
메카로 (241770) 12,600 -100 -.79 12,670 12,820 11,800 35,784 442,570,160
티이엠씨씨엔에스 (241790) 6,250 -40 -.64 6,290 6,290 6,020 51,100 312,305,160
피씨엘 (241820) 302 0 0 0 0 0 0 0
에이스토리 (241840) 11,990 120 1.01 11,990 11,990 11,210 150,753 1,731,765,670
나무기술 (242040) 1,630 -39 -2.34 1,669 1,690 1,606 226,151 370,789,430
휴온스 (243070) 28,300 -700 -2.41 28,950 29,450 27,600 62,007 1,754,047,275
신흥에스이씨 (243840) 3,960 -115 -2.82 4,050 4,130 3,900 181,083 714,938,080
올리패스 (244460) 1,651 0 0 0 0 0 0 0
EDGC (245620) 415 0 0 0 0 0 0 0
에스엘에스바이오 (246250) 1,969 0 0 0 0 0 0 0
TS인베스트먼트 (246690) 1,755 -135 -7.14 1,900 1,900 1,711 1,796,210 3,216,757,620
티앤알바이오팹 (246710) 5,210 -60 -1.14 5,300 5,330 5,040 86,573 445,079,895
아스타 (246720) 4,120 -170 -3.96 4,255 4,345 4,030 11,917 49,350,883
SCL사이언스 (246960) 10,020 470 4.92 9,480 10,250 9,400 106,518 1,050,021,755
에코프로비엠 (247540) 92,000 -5500 -5.64 96,800 96,800 91,800 417,317 38,908,699,600
나노씨엠에스 (247660) 5,750 -50 -.86 5,710 5,880 5,680 37,494 217,731,490
보라티알 (250000) 10,290 -160 -1.53 10,450 10,530 10,160 53,086 547,289,195
모비스 (250060) 2,580 -80 -3.01 2,800 2,895 2,555 2,374,089 6,421,838,095
예선테크 (250930) 529 -14 -2.58 546 550 527 43,366 23,471,906
바이오에프디엔씨 (251120) 17,140 -130 -.75 17,270 17,610 16,760 51,737 885,215,730
와이엠티 (251370) 10,200 -250 -2.39 10,470 10,650 10,140 50,130 512,685,010
브이원텍 (251630) 4,745 -255 -5.1 5,020 5,070 4,710 131,302 632,065,411
펌텍코리아 (251970) 56,800 -700 -1.22 57,600 58,400 55,800 77,676 4,412,427,000
세화피앤씨 (252500) 809 -13 -1.58 822 841 802 119,212 96,804,285
샘씨엔에스 (252990) 4,715 -170 -3.48 4,900 4,925 4,630 91,415 434,064,446
스튜디오드래곤 (253450) 52,400 -1800 -3.32 54,800 55,000 51,700 190,503 10,000,353,750
네오셈 (253590) 9,450 -240 -2.48 9,780 9,810 9,320 375,211 3,546,938,745
수젠텍 (253840) 8,170 340 4.34 7,940 8,950 7,940 5,041,025 42,896,721,505
자비스 (254120) 1,553 26 1.7 1,530 1,590 1,530 300,022 468,742,146
미래반도체 (254490) 14,630 -10 -.07 14,730 14,730 13,900 62,191 882,800,880
SG (255220) 2,230 -65 -2.83 2,325 2,325 2,200 834,483 1,879,617,525
야스 (255440) 6,680 -210 -3.05 6,890 6,960 6,650 11,374 76,406,790
한독크린텍 (256150) 6,190 -50 -.8 6,280 6,280 6,140 3,509 21,659,550
포인트엔지니어링 (256630) 1,168 -13 -1.1 1,183 1,189 1,168 39,712 46,543,575
한국비엔씨 (256840) 5,340 -150 -2.73 5,490 5,520 5,300 784,854 4,225,254,015
킵스파마 (256940) 15,240 -650 -4.09 15,910 16,150 15,120 320,109 4,943,326,630
피엔티엠에스 (257370) 2,785 -15 -.54 2,775 2,800 2,710 34,063 93,952,247
실리콘투 (257720) 54,100 -1300 -2.35 56,600 56,600 53,400 1,658,589 90,295,121,100
케일럼 (258610) 1,701 -24 -1.39 1,745 1,745 1,687 67,448 114,769,187
소프트캠프 (258790) 1,221 -41 -3.25 1,252 1,275 1,205 294,110 361,253,370
세종메디칼 (258830) 412 0 0 0 0 0 0 0
엠플러스 (259630) 7,860 -200 -2.48 8,090 8,090 7,810 45,245 357,444,570
알리코제약 (260660) 4,175 -140 -3.24 4,330 4,330 4,120 157,083 657,452,840
씨티케이 (260930) 4,395 -110 -2.44 4,505 4,670 4,340 132,571 588,953,932
에스앤디 (260970) 111,200 7100 6.82 106,300 113,000 105,000 96,727 10,504,224,750
덴티스 (261200) 6,960 -220 -3.06 7,150 7,200 6,920 124,225 870,812,040
차백신연구소 (261780) 3,095 -105 -3.28 3,205 3,220 3,050 87,860 273,181,614
에이프로 (262260) 6,040 -190 -3.05 6,250 6,250 5,900 109,051 653,255,620
아이퀘스트 (262840) 2,365 -90 -3.67 2,470 2,470 2,350 127,366 303,706,957
디케이앤디 (263020) 2,965 -15 -.5 2,965 2,980 2,920 82,093 241,508,405
유틸렉스 (263050) 1,361 -5 -.37 1,390 1,390 1,346 116,613 157,907,363
덕우전자 (263600) 4,770 -105 -2.15 4,900 4,900 4,690 62,456 295,828,220
디알젬 (263690) 5,480 -160 -2.84 5,630 5,680 5,440 17,155 94,604,540
케어랩스 (263700) 3,285 -10 -.3 3,295 3,335 3,165 117,522 378,906,566
디앤씨미디어 (263720) 17,570 -570 -3.14 18,100 18,120 17,400 91,971 1,620,431,235
펄어비스 (263750) 39,050 150 .39 39,550 40,150 38,350 294,983 11,461,448,325
유에스티 (263770) 2,075 -25 -1.19 2,100 2,125 2,055 25,066 52,294,610
데이타솔루션 (263800) 4,765 -115 -2.36 4,945 4,945 4,705 115,059 549,118,984
상신전자 (263810) 3,020 -30 -.98 3,050 3,050 2,985 49,778 149,687,930
지니언스 (263860) 18,860 -570 -2.93 19,370 19,430 18,610 80,159 1,511,808,710
휴엠앤씨 (263920) 908 -2 -.22 911 915 900 31,177 28,277,757
유비쿼스 (264450) 7,720 -120 -1.53 7,840 7,890 7,550 42,510 325,491,610
씨앤지하이테크 (264660) 13,100 -270 -2.02 13,450 13,450 12,950 83,718 1,095,590,740
이랜시스 (264850) 4,770 -135 -2.75 4,930 4,955 4,675 461,620 2,201,312,843
AP시스템 (265520) 16,700 -420 -2.45 17,200 17,200 16,460 95,017 1,586,664,570
영화테크 (265560) 8,070 -80 -.98 8,150 8,200 7,940 19,699 157,757,895
엔에프씨 (265740) 7,110 -370 -4.95 7,510 7,670 6,830 150,455 1,080,980,715
나인테크 (267320) 4,075 -65 -1.57 4,190 4,245 4,015 5,020,786 20,747,267,652
배럴 (267790) 4,505 -265 -5.56 4,770 4,770 4,505 9,113 41,917,900
매일유업 (267980) 37,800 -850 -2.2 38,400 38,400 37,350 11,246 424,402,875
시스웍 (269620) 889 0 0 0 0 0 0 0
앱트뉴로사이언스 (270520) 1,217 -25 -2.01 1,250 1,253 1,192 872,611 1,065,499,925
에브리봇 (270660) 16,320 -570 -3.37 16,990 17,040 16,150 114,627 1,882,716,000
뉴트리 (270870) 5,360 -140 -2.55 5,500 5,560 5,360 16,609 90,178,465
팸텍 (271830) 1,623 -64 -3.79 1,687 1,687 1,611 113,364 184,261,315
케이엔제이 (272110) 17,290 -430 -2.43 17,730 17,730 16,900 60,993 1,044,236,765
이녹스첨단소재 (272290) 22,350 -1100 -4.69 23,450 23,550 22,050 214,775 4,829,055,600
와이즈버즈 (273060) 1,107 5 .45 1,110 1,110 1,073 532,702 580,050,204
와이엠텍 (273640) 10,000 -180 -1.77 10,410 10,410 9,850 18,558 186,735,630
켄코아에어로스페이스 (274090) 13,170 90 .69 13,050 13,470 12,800 311,652 4,081,553,795
이노시뮬레이션 (274400) 4,865 5 .1 4,860 4,980 4,680 22,306 106,147,317
에스에스알 (275630) 3,135 -30 -.95 3,165 3,195 3,095 8,491 26,766,240
스코넥 (276040) 2,965 -1270 -29.99 4,235 4,335 2,965 7,120,199 22,002,895,858
한울앤제주 (276730) 2,345 -95 -3.89 2,440 2,440 2,310 74,080 174,854,315
린드먼아시아 (277070) 5,190 -90 -1.7 5,280 5,380 5,070 42,959 221,194,930
인산가 (277410) 1,287 -1 -.08 1,299 1,299 1,263 79,523 101,308,975
레인보우로보틱스 (277810) 277,000 -12000 -4.15 291,000 291,500 272,000 243,579 67,428,831,750
티에스아이 (277880) 5,270 -90 -1.68 5,330 5,380 5,220 70,739 372,680,660
천보 (278280) 41,000 -1250 -2.96 41,950 41,950 39,600 45,972 1,846,608,175
HLB바이오스텝 (278650) 1,625 -25 -1.52 1,650 1,668 1,597 196,653 316,853,708
미디어젠 (279600) 10,800 -390 -3.49 11,110 11,130 10,790 8,287 90,287,465
레이크머티리얼즈 (281740) 12,230 -200 -1.61 12,450 12,510 11,920 466,541 5,686,070,780
금양그린파워 (282720) 10,570 -390 -3.56 11,190 11,190 10,510 72,644 775,192,130
코윈테크 (282880) 12,110 -320 -2.57 12,430 12,480 12,020 27,989 340,137,170
카이노스메드 (284620) 1,199 -11 -.91 1,210 1,239 1,166 52,807 62,735,302
노바텍 (285490) 17,960 -250 -1.37 18,310 18,530 17,800 122,235 2,211,640,885
진영 (285800) 2,290 -65 -2.76 2,355 2,355 2,255 199,923 459,630,140
나노실리칸첨단소재 (286750) 2,530 70 2.85 2,460 2,590 2,385 387,310 964,912,555
인투셀 (287840) 35,000 -2000 -5.41 37,300 38,300 34,900 316,085 11,421,669,875
브릿지바이오테라퓨틱스 (288330) 694 -19 -2.66 713 713 688 1,122,376 778,510,513
에스퓨얼셀 (288620) 11,560 -140 -1.2 12,000 12,010 11,330 60,745 701,063,635
모아데이타 (288980) 1,253 -27 -2.11 1,299 1,299 1,213 263,418 329,222,835
아이스크림에듀 (289010) 1,996 -49 -2.4 2,045 2,060 1,984 397,065 797,477,745
SV인베스트먼트 (289080) 1,607 -58 -3.48 1,670 1,670 1,585 602,861 970,247,390
자이언트스텝 (289220) 7,170 -250 -3.37 7,550 7,640 7,050 135,357 971,797,755
웨이비스 (289930) 10,690 -170 -1.57 10,750 11,970 10,360 2,959,978 33,429,084,955
트윔 (290090) 7,860 -220 -2.72 8,080 8,080 7,720 5,973 47,229,510
DH오토리드 (290120) 2,850 -40 -1.38 2,920 2,920 2,815 71,154 202,803,170
휴네시온 (290270) 3,655 -5 -.14 3,660 3,730 3,565 33,807 123,282,410
대유 (290380) 2,300 0 0 0 0 0 0 0
신도기연 (290520) 1,749 -51 -2.83 1,825 1,825 1,728 38,315 68,572,447
디케이티 (290550) 6,590 -200 -2.95 6,770 6,840 6,530 69,350 459,184,540
신시웨이 (290560) 6,490 -150 -2.26 6,680 6,920 6,480 10,974 72,153,990
엘앤씨바이오 (290650) 30,400 -50 -.16 30,650 30,900 28,850 428,653 12,700,712,150
네오펙트 (290660) 890 2 .23 888 893 870 40,459 35,825,134
대보마그네틱 (290670) 18,500 -1190 -6.04 19,680 19,680 18,460 190,483 3,577,970,420
소룩스 (290690) 5,380 -200 -3.58 5,580 5,620 5,270 839,419 4,553,691,580
푸드나무 (290720) 2,085 15 .72 2,070 2,130 2,060 8,614 18,034,745
액트로 (290740) 5,190 -40 -.76 5,310 5,320 5,140 18,853 98,981,215
엔피 (291230) 1,720 -64 -3.59 1,800 1,829 1,634 306,376 531,201,717
압타머사이언스 (291650) 1,157 -73 -5.93 1,230 1,230 1,155 457,727 538,118,224
핀텔 (291810) 2,175 -70 -3.12 2,245 2,245 2,165 42,935 94,525,045
카카오게임즈 (293490) 17,370 280 1.64 17,890 18,200 17,200 619,179 10,852,792,700
나우IB (293580) 1,506 -71 -4.5 1,577 1,581 1,497 1,810,599 2,759,851,904
압타바이오 (293780) 7,600 -210 -2.69 7,890 7,890 7,410 63,169 481,850,590
이오플로우 (294090) 1,490 0 0 0 0 0 0 0
레몬 (294140) 4,300 -415 -8.8 4,725 4,725 4,250 131,627 580,081,541
쿠콘 (294570) 31,400 -800 -2.48 32,400 32,400 29,900 336,996 10,356,661,050
서남 (294630) 3,045 40 1.33 3,400 3,400 2,970 1,715,680 5,388,386,992
에이치브이엠 (295310) 25,200 -500 -1.95 25,700 27,550 24,850 516,103 13,563,702,550
이노룰스 (296640) 7,650 -140 -1.8 7,750 7,790 7,605 32,650 250,679,225
씨에스베어링 (297090) 8,060 -320 -3.82 8,330 8,360 7,890 683,987 5,510,707,935
알로이스 (297570) 917 -42 -4.38 950 957 911 110,590 102,813,962
HB솔루션 (297890) 2,410 -95 -3.79 2,540 2,545 2,405 271,681 661,714,602
에스씨엠생명과학 (298060) 849 -47 -5.25 896 910 846 361,888 310,389,485
에이비엘바이오 (298380) 74,300 -5700 -7.13 79,900 80,100 72,500 1,491,211 111,622,534,200
더네이쳐홀딩스 (298540) 11,940 -570 -4.56 12,510 12,510 11,820 73,273 880,081,360
슈어소프트테크 (298830) 5,350 -240 -4.29 5,540 5,550 5,250 1,027,687 5,484,806,015
하나기술 (299030) 22,150 -1000 -4.32 23,650 23,650 22,050 67,745 1,526,105,175
더블유에스아이 (299170) 1,784 -59 -3.2 1,823 1,831 1,750 310,495 553,902,908
셀리드 (299660) 6,150 -360 -5.53 6,420 6,990 5,950 2,711,976 17,557,074,000
위지윅스튜디오 (299900) 1,360 -55 -3.89 1,415 1,438 1,314 2,031,843 2,748,305,119
플리토 (300080) 26,800 -150 -.56 27,250 27,450 26,250 137,877 3,681,104,000
라온피플 (300120) 4,640 -5 -.11 4,640 4,820 4,545 101,847 468,304,018
바이브컴퍼니 (301300) 5,630 -190 -3.26 6,200 6,200 5,550 281,656 1,662,863,865
이노메트리 (302430) 8,300 -100 -1.19 8,550 8,550 8,100 67,124 554,222,725
리메드 (302550) 3,485 -80 -2.24 3,550 3,580 3,465 106,076 371,197,626
지니틱스 (303030) 1,057 -53 -4.77 1,081 1,107 1,053 174,363 188,260,846
프로티아 (303360) 3,260 -35 -1.06 3,295 3,295 3,180 18,759 60,719,700
이노뎁 (303530) 7,080 110 1.58 7,110 7,130 6,740 19,006 130,545,290
동국생명과학 (303810) 8,980 -210 -2.29 9,180 9,180 8,950 79,380 714,039,755
솔트룩스 (304100) 47,250 -3050 -6.06 50,500 50,700 45,850 1,671,366 78,985,666,350
에스바이오메딕스 (304360) 21,800 250 1.16 21,650 21,800 21,050 101,811 2,179,314,325
피플바이오 (304840) 2,535 -65 -2.5 2,650 2,650 2,520 125,339 319,606,112
마이크로디지탈 (305090) 9,340 -410 -4.21 9,750 9,750 9,150 103,464 968,795,420
에스제이그룹 (306040) 4,120 -215 -4.96 4,340 4,340 4,105 15,223 64,180,687
네온테크 (306620) 2,490 25 1.01 2,500 2,535 2,385 958,426 2,380,716,901
아이엘 (307180) 2,900 -40 -1.36 2,940 2,940 2,830 143,533 413,076,356
원바이오젠 (307280) 5,640 -30 -.53 5,730 5,730 5,450 20,627 115,388,915
국전약품 (307750) 3,755 -110 -2.85 3,910 3,945 3,715 312,516 1,200,498,945
비투엔 (307870) 1,154 19 1.67 1,180 1,180 1,071 444,423 500,266,235
컴퍼니케이 (307930) 6,140 -170 -2.69 6,310 6,330 6,050 123,066 755,853,150
바이젠셀 (308080) 2,915 -130 -4.27 3,030 3,065 2,890 60,781 178,495,053
형지글로벌 (308100) 2,950 -190 -6.05 3,170 3,210 2,915 806,988 2,425,733,666
셀비온 (308430) 20,350 -50 -.25 20,800 21,100 19,990 333,832 6,833,923,295
오하임앤컴퍼니 (309930) 3,550 -50 -1.39 3,600 3,725 3,505 156,351 568,984,890
LB인베스트먼트 (309960) 5,290 -190 -3.47 5,490 5,580 5,240 305,644 1,630,872,525
애니플러스 (310200) 4,320 -15 -.35 4,400 4,405 4,260 920,101 3,970,543,961
보로노이 (310210) 95,800 -4200 -4.2 101,000 101,000 92,500 207,737 19,756,499,800
디와이씨 (310870) 1,516 -2 -.13 1,518 1,527 1,480 53,689 80,469,209
지오엘리먼트 (311320) 6,680 -310 -4.43 7,020 7,020 6,640 25,493 172,674,905
네오크레마 (311390) 6,200 -90 -1.43 6,340 6,370 6,120 20,874 129,523,205
CJ 바이오사이언스 (311690) 9,690 -360 -3.58 10,090 10,090 9,670 54,513 532,789,810
에이에프더블류 (312610) 1,302 -4 -.31 1,296 1,312 1,290 13,451 17,427,905
캐리 (313760) 4,580 0 0 4,595 4,785 4,400 79,066 363,100,459
지놈앤컴퍼니 (314130) 2,765 -110 -3.83 2,935 2,935 2,745 110,878 310,430,511
알피바이오 (314140) 5,740 -80 -1.37 5,850 5,890 5,600 21,427 122,219,970
바이오다인 (314930) 16,050 -460 -2.79 16,420 16,500 15,750 110,324 1,762,925,970
딥노이드 (315640) 6,260 -300 -4.57 6,600 6,620 6,160 251,072 1,571,175,770
라닉스 (317120) 2,410 -190 -7.31 2,610 2,620 2,410 118,443 293,878,490
TS트릴리온 (317240) 236 -8 -3.28 247 247 233 1,432,378 338,825,489
덕산테코피아 (317330) 16,850 -1110 -6.18 17,930 17,950 16,690 219,191 3,726,108,080
캐리소프트 (317530) 5,450 0 0 5,460 5,620 5,110 21,323 112,198,760
퀀타매트릭스 (317690) 3,385 -120 -3.42 3,525 3,525 3,360 203,089 689,160,445
엑스페릭스 (317770) 4,065 -245 -5.68 4,330 4,350 4,055 1,298,591 5,373,664,950
에스피시스템스 (317830) 7,210 -320 -4.25 7,550 7,550 7,150 96,456 701,003,395
대모 (317850) 7,440 -260 -3.38 7,710 7,720 7,380 66,552 497,455,645
엔바이오니아 (317870) 15,940 -350 -2.15 16,290 16,600 15,870 26,750 432,621,530
KBG (318000) 4,570 -40 -.87 4,675 4,675 4,445 49,130 221,410,345
팜스빌 (318010) 3,805 -80 -2.06 3,895 3,915 3,800 17,299 66,466,043
포인트모바일 (318020) 4,345 -145 -3.23 4,550 4,565 4,285 51,212 223,006,151
셀바이오휴먼텍 (318160) 7,150 -490 -6.41 7,650 7,660 7,130 97,141 706,431,695
비비씨 (318410) 8,670 -260 -2.91 8,930 8,950 8,590 18,844 164,092,200
현대무벡스 (319400) 4,100 -100 -2.38 4,225 4,280 4,040 417,568 1,721,890,230
피에스케이 (319660) 19,300 -520 -2.62 19,990 19,990 19,000 417,652 8,033,572,890
한울반도체 (320000) 2,890 -30 -1.03 2,920 2,920 2,840 140,869 404,941,875
프로이천 (321260) 2,180 -15 -.68 2,205 2,205 2,135 128,550 276,586,350
센서뷰 (321370) 1,250 0 0 1,250 1,255 1,227 181,117 224,965,644
티움바이오 (321550) 5,570 -230 -3.97 5,800 5,800 5,400 175,985 969,689,670
아티스트컴퍼니 (321820) 11,800 -380 -3.12 12,230 12,230 11,650 134,495 1,584,297,120
LS티라유텍 (322180) 5,170 -220 -4.08 5,400 5,410 5,110 99,469 516,597,605
오로스테크놀로지 (322310) 22,000 -400 -1.79 22,800 23,100 21,350 60,855 1,334,130,025
제이엘케이 (322510) 5,860 -540 -8.44 6,410 6,480 5,800 476,446 2,845,761,195
코퍼스코리아 (322780) 1,109 13 1.19 1,096 1,150 1,060 260,043 284,014,745
엠에프엠코리아 (323230) 17 -8 -32 22 26 17 15,032,606 315,119,873
태성 (323280) 28,000 550 2 27,400 28,525 26,000 712,989 19,563,311,800
다원넥스뷰 (323350) 7,310 70 .97 7,260 7,360 7,000 75,838 541,304,695
박셀바이오 (323990) 9,660 -390 -3.88 10,130 10,140 9,600 129,161 1,256,675,165
RF머트리얼즈 (327260) 6,210 130 2.14 6,040 6,530 5,940 75,297 466,827,325
루닛 (328130) 45,350 -950 -2.05 46,550 47,100 44,250 379,838 17,161,604,750
솔트웨어 (328380) 1,125 -37 -3.18 1,153 1,161 1,110 230,356 259,624,409
위더스제약 (330350) 7,920 -430 -5.15 8,300 8,300 7,920 378,109 3,043,640,200
스톤브릿지벤처스 (330730) 4,455 -75 -1.66 4,530 4,555 4,355 112,608 498,835,490
네패스아크 (330860) 11,590 -460 -3.82 12,050 12,290 11,470 38,234 444,899,610
포커스에이아이 (331380) 1,537 -38 -2.41 1,577 1,604 1,522 80,443 125,213,941
밸로프 (331520) 604 -2 -.33 606 620 597 649,334 392,609,005
셀레믹스 (331920) 3,165 -45 -1.4 3,220 3,285 3,100 18,410 58,396,905
누보 (332290) 1,199 -71 -5.59 1,271 1,285 1,161 734,240 889,401,176
아이디피 (332370) 4,930 -220 -4.27 5,150 5,180 4,925 26,059 129,580,908
PS일렉트로닉스 (332570) 3,640 -50 -1.36 3,715 3,795 3,595 5,007,620 18,478,627,471
모코엠시스 (333050) 1,458 -19 -1.29 1,477 1,489 1,439 113,505 164,840,936
일승 (333430) 4,620 -100 -2.12 4,765 4,765 4,565 369,641 1,709,791,015
엔시스 (333620) 6,980 -70 -.99 7,100 7,180 6,950 39,617 279,748,890
프레스티지바이오로직스 (334970) 3,670 -105 -2.78 3,805 3,805 3,565 230,465 837,572,714
프리시젼바이오 (335810) 2,600 -50 -1.89 2,650 2,650 2,555 20,777 54,020,585
윙스풋 (335870) 2,345 -160 -6.39 3,120 3,120 2,290 641,600 1,712,039,520
비올 (335890) 10,850 -30 -.28 10,940 10,950 10,640 1,259,379 13,613,528,465
웨이버스 (336060) 1,262 -40 -3.07 1,310 1,310 1,250 505,430 640,060,418
원텍 (336570) 10,400 -200 -1.89 10,600 10,610 10,080 1,352,149 13,954,376,500
탑런토탈솔루션 (336680) 4,755 -225 -4.52 4,980 4,980 4,730 65,337 314,926,319
젝시믹스 (337930) 5,930 -310 -4.97 6,190 6,210 5,640 330,250 1,947,544,435
뷰노 (338220) 19,030 -710 -3.6 20,000 20,200 18,860 151,085 2,909,778,485
와이바이오로직스 (338840) 9,760 -110 -1.11 10,340 10,340 9,410 188,072 1,824,384,995
아이비김영 (339950) 2,130 -45 -2.07 2,195 2,195 2,100 261,766 554,502,196
다보링크 (340360) 1,516 16 1.07 1,536 1,536 1,470 274,072 410,328,450
세림B&G (340440) 1,370 -31 -2.21 1,398 1,408 1,343 144,612 197,218,805
지씨지놈 (340450) 9,820 -990 -9.16 10,740 10,780 9,510 3,162,294 31,778,216,125
티앤엘 (340570) 62,400 -700 -1.11 63,200 63,400 61,500 59,323 3,685,654,700
시선AI (340810) 4,805 -405 -7.77 5,300 5,300 4,770 770,661 3,817,389,070
유일에너테크 (340930) 1,440 -54 -3.61 1,494 1,494 1,435 205,376 297,252,050
이노진 (344860) 2,135 -85 -3.83 2,210 2,215 2,050 91,951 194,845,269
센코 (347000) 2,545 -40 -1.55 2,585 2,595 2,495 371,859 943,467,727
스피어 (347700) 9,600 90 .95 9,510 9,680 9,180 497,829 4,684,690,390
피엔케이피부임상연구센타 (347740) 2,970 5 .17 2,990 3,000 2,730 297,859 867,185,935
핌스 (347770) 1,654 -16 -.96 1,670 1,670 1,623 28,683 47,140,792
디앤디파마텍 (347850) 97,700 -600 -.61 100,100 102,000 93,300 414,013 39,783,004,600
알체라 (347860) 1,955 -60 -2.98 2,030 2,065 1,920 912,592 1,797,431,912
엠투아이 (347890) 5,780 -30 -.52 5,880 5,880 5,600 27,469 157,074,925
모비릭스 (348030) 4,525 -35 -.77 4,645 4,800 4,490 13,299 61,596,330
큐라티스 (348080) 1,033 -47 -4.35 1,140 1,140 1,015 1,047,817 1,093,458,623
고바이오랩 (348150) 4,800 -95 -1.94 4,860 4,935 4,795 32,622 157,338,896
넥스틴 (348210) 53,400 -500 -.93 54,000 54,100 52,400 76,716 4,058,869,300
뉴로메카 (348340) 22,900 -1200 -4.98 24,300 24,300 22,800 103,330 2,383,359,650
위드텍 (348350) 7,730 -210 -2.64 7,900 7,950 7,700 19,984 155,528,450
엔켐 (348370) 58,900 -4500 -7.1 62,700 62,900 58,600 276,120 16,551,843,150
넥사다이내믹스 (351320) 2,525 45 1.81 2,480 2,540 2,345 107,450 260,552,017
이삭엔지니어링 (351330) 7,520 -180 -2.34 7,850 7,850 7,450 40,288 304,265,510
차이커뮤니케이션 (351870) 7,400 -350 -4.52 7,850 7,860 7,280 52,219 386,112,980
스톰테크 (352090) 3,775 -90 -2.33 3,865 3,865 3,705 183,142 690,415,408
씨앤씨인터내셔널 (352480) 32,700 -1850 -5.35 34,900 35,000 32,000 257,624 8,469,803,225
씨앤투스 (352700) 2,610 0 0 2,590 2,615 2,590 7,724 20,148,600
셀레스트라 (352770) 5,250 0 0 0 0 0 0 0
오비고 (352910) 4,635 -40 -.86 4,740 4,740 4,575 9,782 45,213,730
인바이오 (352940) 2,795 30 1.08 2,770 2,800 2,660 13,772 38,036,080
휴럼 (353190) 722 0 0 722 726 705 52,683 37,675,867
오토앤 (353590) 3,635 -75 -2.02 3,720 3,720 3,625 11,690 42,800,155
이지바이오 (353810) 5,080 -180 -3.42 5,290 5,290 5,050 239,893 1,223,748,630
엔젠바이오 (354200) 2,010 -80 -3.83 2,115 2,115 1,989 108,516 218,395,742
알멕 (354320) 24,500 -600 -2.39 25,200 25,400 24,200 21,325 523,372,900
코스텍시스 (355150) 11,890 220 1.89 11,750 12,020 11,140 326,898 3,793,645,765
크라우드웍스 (355390) 9,490 280 3.04 9,260 9,790 8,750 621,050 5,811,126,565
에이텀 (355690) 4,785 -285 -5.62 5,050 5,080 4,635 109,300 519,514,570
엑스게이트 (356680) 8,570 -390 -4.35 8,970 8,990 8,480 593,033 5,121,246,230
티엘비 (356860) 20,300 -450 -2.17 20,750 20,750 19,750 269,473 5,442,767,325
싸이버원 (356890) 3,485 -125 -3.46 3,630 3,630 3,475 68,438 240,054,360
에이치피오 (357230) 2,535 0 0 2,515 2,580 2,500 48,000 120,624,160
석경에이티 (357550) 49,100 600 1.24 49,150 49,350 48,300 9,530 464,753,850
아모센스 (357580) 6,870 -120 -1.72 6,960 7,050 6,710 82,685 565,302,105
솔브레인 (357780) 167,000 -2400 -1.42 169,200 172,900 164,500 32,545 5,421,485,050
SKAI (357880) 2,285 -70 -2.97 2,400 2,455 2,240 957,820 2,214,651,831
지아이이노베이션 (358570) 22,150 300 1.37 23,000 23,000 21,300 1,188,505 26,185,335,350
씨엔알리서치 (359090) 1,045 -2 -.19 1,060 1,064 1,022 152,381 158,078,262
탑머티리얼 (360070) 23,900 -1300 -5.16 25,300 25,300 23,800 43,907 1,064,144,400
코셈 (360350) 8,110 60 .75 8,000 8,160 7,870 40,518 323,934,470
제노코 (361390) 20,600 -250 -1.2 20,700 21,200 20,000 53,460 1,096,588,250
알비더블유 (361570) 2,510 -105 -4.02 2,610 2,610 2,475 94,645 237,320,650
삼영에스앤씨 (361670) 4,550 -45 -.98 4,595 4,600 4,415 7,521 34,012,716
청담글로벌 (362320) 5,910 -150 -2.48 6,080 6,100 5,800 76,061 448,663,290
드림인사이트 (362990) 2,175 -100 -4.4 2,275 2,275 2,165 66,782 146,063,325
진시스템 (363250) 9,140 -300 -3.18 9,440 9,650 9,050 30,675 280,588,200
모비데이즈 (363260) 1,747 -39 -2.18 1,787 1,798 1,714 323,640 562,273,575
에이아이코리아 (364950) 9,820 -930 -8.65 10,730 10,730 9,790 372,272 3,771,617,755
큐라클 (365270) 5,040 -230 -4.36 5,200 5,440 4,875 175,653 884,091,255
에스와이스틸텍 (365330) 5,430 -150 -2.69 5,650 5,650 5,390 282,572 1,539,747,665
성일하이텍 (365340) 34,000 -750 -2.16 34,450 34,600 33,500 27,185 919,913,950
하이딥 (365590) 632 -7 -1.1 639 639 626 186,157 117,411,227
브이씨 (365900) 3,560 -40 -1.11 3,635 3,755 3,500 13,153 47,276,625
공구우먼 (366030) 4,020 -105 -2.55 4,115 4,170 3,980 79,229 319,020,483
플래티어 (367000) 4,325 -125 -2.81 4,445 4,450 4,250 6,290 27,209,660
아이씨에이치 (368600) 2,740 15 .55 2,835 2,835 2,660 31,932 86,380,130
파이버프로 (368770) 7,020 260 3.85 6,770 7,110 6,550 696,668 4,837,139,380
오에스피 (368970) 2,835 -100 -3.41 2,920 2,925 2,820 79,610 228,003,842
블리츠웨이엔터테인먼트 (369370) 1,417 -6 -.42 1,414 1,610 1,380 369,172 551,316,892
퓨런티어 (370090) 17,700 -1160 -6.15 18,700 18,790 17,470 208,276 3,706,061,330
풍원정밀 (371950) 10,600 -550 -4.93 11,040 11,140 10,450 19,892 212,790,590
윤성에프앤씨 (372170) 27,600 -1350 -4.66 29,000 29,000 27,350 43,336 1,202,798,775
큐로셀 (372320) 30,700 -1200 -3.76 31,300 31,800 30,250 82,646 2,541,188,425
아이티아이즈 (372800) 6,800 -310 -4.36 7,160 7,240 6,590 72,685 491,354,120
엑셀세라퓨틱스 (373110) 3,290 -100 -2.95 3,390 3,425 3,215 165,873 540,279,445
데이원컴퍼니 (373160) 6,640 -50 -.75 6,700 6,770 6,590 81,531 544,440,750
엠아이큐브솔루션 (373170) 8,500 -280 -3.19 8,720 8,970 8,500 21,861 188,795,600
엑스플러스 (373200) 648 5 .78 643 654 631 466,538 299,105,404
피코그램 (376180) 2,800 -165 -5.56 2,965 3,000 2,800 782,578 2,250,079,704
에이치이엠파마 (376270) 21,550 0 0 21,550 21,600 21,000 30,796 655,616,725
씨유테크 (376290) 3,440 -40 -1.15 3,495 3,495 3,365 17,194 58,613,120
디어유 (376300) 52,200 -1100 -2.06 53,600 53,800 51,500 305,811 15,937,457,900
로킷헬스케어 (376900) 14,180 -930 -6.15 15,130 15,150 14,160 1,231,872 17,858,402,155
노을 (376930) 2,400 -70 -2.83 2,470 2,485 2,385 550,558 1,327,392,142
원티드랩 (376980) 5,320 -450 -7.8 5,770 5,770 5,250 496,765 2,691,974,125
비트맥스 (377030) 4,415 40 .91 4,375 4,480 4,150 1,131,270 4,851,663,086
프롬바이오 (377220) 2,255 -80 -3.43 2,335 2,335 2,200 968,582 2,171,123,027
이지트로닉스 (377330) 4,780 -145 -2.94 4,900 5,000 4,750 22,537 108,274,835
리파인 (377450) 13,860 260 1.91 13,600 14,160 13,450 105,563 1,462,327,635
위니아에이드 (377460) 1,691 0 0 0 0 0 0 0
마음AI (377480) 23,950 -750 -3.04 24,950 25,100 23,550 331,207 7,956,836,000
필에너지 (378340) 13,090 -610 -4.45 13,700 13,830 13,010 131,579 1,734,217,930
샤페론 (378800) 3,320 -75 -2.21 3,395 3,495 3,235 1,274,279 4,285,408,103
옵티코어 (380540) 1,836 -14 -.76 1,850 1,899 1,816 241,263 448,066,461
제닉스 (381620) 7,200 -180 -2.44 7,370 7,390 7,100 76,517 549,764,920
온코크로스 (382150) 12,650 -640 -4.82 13,330 13,400 12,410 520,438 6,658,142,475
지아이텍 (382480) 2,155 -15 -.69 2,190 2,190 2,080 273,262 576,241,958
지앤비에스 에코 (382800) 3,870 -105 -2.64 3,945 4,060 3,840 97,686 385,856,855
원준 (382840) 9,000 -290 -3.12 9,290 9,370 8,830 102,477 919,112,970
범한퓨얼셀 (382900) 17,650 -180 -1.01 18,200 18,200 17,410 122,270 2,169,553,790
에코프로에이치엔 (383310) 23,850 -1050 -4.22 24,900 25,100 23,700 75,417 1,821,494,025
디티앤씨알오 (383930) 4,075 -190 -4.45 4,230 4,265 4,050 229,540 950,169,330
코어라인소프트 (384470) 6,000 -280 -4.46 6,290 6,360 5,890 241,318 1,457,048,610
파인메딕스 (387570) 7,590 -390 -4.89 7,970 8,020 7,470 151,379 1,157,791,035
지투파워 (388050) 10,820 -370 -3.31 11,070 11,130 10,400 1,609,882 17,312,623,145
유일로보틱스 (388720) 75,400 -2000 -2.58 79,200 79,200 74,500 138,862 10,484,593,400
라이콤 (388790) 2,630 -30 -1.13 2,660 2,685 2,560 622,436 1,630,271,169
파로스아이바이오 (388870) 6,730 -300 -4.27 6,980 6,990 6,700 65,523 445,602,890
자람테크놀로지 (389020) 42,250 700 1.68 42,350 42,450 40,250 39,923 1,650,359,700
지니너스 (389030) 2,285 -125 -5.19 2,410 2,410 2,245 453,496 1,051,675,992
포바이포 (389140) 18,060 -930 -4.9 19,360 19,400 17,930 760,999 13,987,949,365
대명에너지 (389260) 28,800 -1650 -5.42 29,600 29,650 28,300 369,499 10,684,815,800
인벤티지랩 (389470) 40,900 -1550 -3.65 42,800 43,900 40,150 350,771 14,496,430,300
에스비비테크 (389500) 20,900 -850 -3.91 21,950 21,950 20,500 66,117 1,381,473,750
넥스트바이오메디컬 (389650) 46,700 200 .43 47,800 47,800 44,550 115,850 5,327,407,325
유디엠텍 (389680) 655 -42 -6.03 697 700 652 632,073 421,868,169
코닉오토메이션 (391710) 1,620 -51 -3.05 1,704 1,704 1,616 82,756 135,037,393
토마토시스템 (393210) 6,740 -320 -4.53 7,080 7,140 6,680 380,993 2,602,917,740
더블유씨피 (393890) 7,380 -390 -5.02 7,820 7,850 7,250 512,880 3,829,210,750
대진첨단소재 (393970) 9,700 -630 -6.1 10,330 10,380 9,640 455,852 4,507,345,690
오픈엣지테크놀로지 (394280) 13,220 -600 -4.34 13,800 14,150 13,010 131,906 1,754,389,800
쓰리빌리언 (394800) 7,520 410 5.77 7,350 7,530 6,980 1,618,366 11,855,455,325
넥스트칩 (396270) 7,060 -490 -6.49 7,630 7,630 7,060 166,048 1,190,922,935
세아메카닉스 (396300) 2,455 -95 -3.73 2,545 2,545 2,435 257,611 636,434,033
워트 (396470) 8,060 -100 -1.23 8,260 8,260 7,900 78,848 630,678,345
에이프릴바이오 (397030) 17,490 -640 -3.53 18,350 18,360 17,000 348,205 6,046,764,115
에스지헬스케어 (398120) 3,850 10 .26 3,880 3,925 3,705 109,901 419,864,625
가온칩스 (399720) 42,800 -2200 -4.89 45,300 45,550 42,050 141,289 6,077,542,225
코난테크놀로지 (402030) 35,800 -2550 -6.65 38,350 38,600 35,050 464,214 16,651,122,600
그린리소스 (402490) 14,160 -270 -1.87 14,860 15,020 13,400 114,019 1,651,889,430
우듬지팜 (403490) 2,100 35 1.69 2,100 2,280 2,035 18,418,263 40,188,904,689
HPSP (403870) 27,650 -850 -2.98 28,350 28,450 27,100 1,102,099 30,504,258,350
플라즈맵 (405000) 9,060 -360 -3.82 9,430 9,600 8,850 18,279 164,833,470
큐알티 (405100) 12,870 -580 -4.31 13,450 13,450 12,790 65,301 850,406,840
나라셀라 (405920) 2,540 -20 -.78 2,560 2,560 2,470 34,197 85,578,829
뷰티스킨 (406820) 12,600 -530 -4.04 13,130 13,130 12,510 9,428 120,021,750
꿈비 (407400) 8,030 -350 -4.18 8,380 8,400 8,010 530,150 4,319,975,610
스튜디오미르 (408900) 3,225 -105 -3.15 3,330 3,345 3,160 572,148 1,835,294,337
메쎄이상 (408920) 2,320 20 .87 2,300 2,325 2,210 97,947 224,711,233
샌즈랩 (411080) 8,470 -410 -4.62 8,980 8,980 8,400 477,880 4,091,143,855
레이저쎌 (412350) 3,340 -120 -3.47 3,495 3,495 3,255 40,854 135,890,846
제일엠앤에스 (412540) 3,935 0 0 0 0 0 0 0
엠오티 (413390) 7,810 -270 -3.34 8,170 8,170 7,780 118,155 933,941,705
씨피시스템 (413630) 1,318 -54 -3.94 1,373 1,390 1,315 182,273 243,206,489
비아이매트릭스 (413640) 14,700 -750 -4.85 15,490 15,580 14,500 257,572 3,851,103,430
스튜디오삼익 (415380) 8,320 -30 -.36 8,350 8,360 8,160 20,128 165,637,525
신성에스티 (416180) 33,650 -550 -1.61 36,250 36,650 32,600 116,076 3,998,627,600
나노팀 (417010) 5,750 -240 -4.01 6,000 6,040 5,700 39,798 230,036,670
핑거스토리 (417180) 2,760 -65 -2.3 2,820 2,825 2,730 573,878 1,585,185,949
LS머트리얼즈 (417200) 11,450 280 2.51 11,190 11,460 10,900 393,049 4,406,289,600
제이아이테크 (417500) 3,630 10 .28 3,625 3,960 3,575 1,695,503 6,352,057,709
트루엔 (417790) 9,510 -240 -2.46 9,740 9,780 9,370 50,108 473,863,525
저스템 (417840) 10,340 -560 -5.14 11,010 11,130 10,320 230,672 2,448,907,965
오브젠 (417860) 15,720 -1260 -7.42 16,750 17,320 15,710 182,311 2,962,746,875
모델솔루션 (417970) 11,000 -220 -1.96 11,340 11,360 10,910 19,919 221,039,220
시큐레터 (418250) 6,550 0 0 0 0 0 0 0
라온텍 (418420) 3,570 -185 -4.93 3,755 3,795 3,500 196,175 701,530,890
KT밀리의서재 (418470) 16,470 -880 -5.07 17,490 17,490 16,310 173,642 2,910,895,970
제이오 (418550) 8,670 -300 -3.34 9,160 9,160 8,630 138,791 1,216,044,220
E8 (418620) 3,920 -40 -1.01 3,960 4,075 3,815 101,112 397,999,613
삼기에너지솔루션즈 (419050) 1,738 -4 -.23 1,750 1,750 1,697 227,329 389,216,813
엔젯 (419080) 7,310 -270 -3.56 7,750 7,750 7,300 41,856 309,647,340
산돌 (419120) 8,090 -250 -3 8,360 8,470 8,040 48,285 392,325,500
SAMG엔터 (419530) 78,900 0 0 78,900 80,000 72,700 273,646 21,036,839,100
비스토스 (419540) 1,600 -27 -1.66 1,630 1,630 1,570 246,930 393,161,329
제이투케이바이오 (420570) 10,220 -650 -5.98 10,890 11,030 10,100 94,524 982,029,895
기가비스 (420770) 27,700 -650 -2.29 28,100 28,250 26,700 69,575 1,898,811,525
벨로크 (424760) 923 9 .98 917 942 890 107,895 98,733,531
이뮨온시아 (424870) 5,520 -290 -4.99 5,850 5,870 5,400 1,011,399 5,637,673,070
스마트레이더시스템 (424960) 8,940 -580 -6.09 9,490 9,490 8,820 258,492 2,329,503,190
마이크로투나노 (424980) 8,910 -180 -1.98 9,020 9,190 8,730 38,409 341,186,650
티이엠씨 (425040) 6,400 -270 -4.05 6,710 6,710 6,400 104,736 677,628,895
티에프이 (425420) 25,200 -200 -.79 25,500 25,500 24,250 57,148 1,412,412,150
시지트로닉스 (429270) 5,380 -160 -2.89 5,610 5,610 5,270 73,644 396,192,120
신영스팩8호 (430220) 2,190 -50 -2.23 2,240 2,245 2,180 109,181 240,746,985
한싹 (430690) 5,340 -170 -3.09 5,550 5,580 5,280 203,414 1,088,835,915
케이쓰리아이 (431190) 5,170 -160 -3 5,320 5,420 5,120 155,295 808,242,690
와이랩 (432430) 5,990 -80 -1.32 6,070 6,080 5,890 196,450 1,172,759,785
케이엔에스 (432470) 10,570 -480 -4.34 11,010 11,010 10,570 46,327 496,720,700
퀄리타스반도체 (432720) 14,380 -640 -4.26 15,240 15,240 14,250 142,092 2,054,545,545
엠에프씨 (432980) 4,230 40 .95 4,210 4,240 4,015 58,496 240,688,250
모니터랩 (434480) 4,405 -190 -4.13 4,600 4,690 4,405 108,851 485,918,659
에르코스 (435570) 18,080 -2520 -12.23 20,450 20,500 18,080 530,144 10,090,440,060
삼현 (437730) 13,880 80 .58 13,830 14,380 13,360 546,858 7,661,620,560
버넥트 (438700) 4,800 -70 -1.44 4,870 4,925 4,620 180,146 855,076,842
마녀공장 (439090) 17,970 -350 -1.91 18,540 18,590 17,860 104,227 1,877,783,410
엔에이치스팩26호 (439410) 2,150 0 0 2,145 2,150 2,145 56,676 121,583,802
블루엠텍 (439580) 5,280 -130 -2.4 5,550 5,550 5,190 620,385 3,288,351,515
파두 (440110) 10,670 -330 -3 11,320 11,370 10,460 173,930 1,857,201,985
HB인베스트먼트 (440290) 2,095 -45 -2.1 2,170 2,170 2,075 208,089 438,091,424
오픈놀 (440320) 5,490 -340 -5.83 5,800 5,810 5,260 251,340 1,385,717,400
교보13호스팩 (440790) 2,145 0 0 2,145 2,150 2,145 24,225 51,962,635
엔에이치스팩27호 (440820) 2,135 -5 -.23 2,140 2,140 2,135 46,016 98,304,195
파인엠텍 (441270) 5,190 -210 -3.89 5,440 5,440 5,120 167,498 874,833,120
유진스팩9호 (442130) 2,142 2 .09 2,140 2,145 2,140 31,420 67,238,852
대신밸런스제14호스팩 (442310) 2,140 0 0 2,140 2,140 2,135 67,710 144,631,956
IBKS제21호스팩 (442770) 2,155 0 0 0 0 0 0 0
미래에셋드림스팩1호 (442900) 10,340 0 0 10,340 10,340 10,330 23,014 237,839,980
레뷰코퍼레이션 (443250) 11,490 -230 -1.96 11,770 11,770 10,770 91,678 1,034,153,490
에스피소프트 (443670) 7,190 -150 -2.04 7,430 7,480 7,000 138,860 998,410,580
심플랫폼 (444530) 11,810 -810 -6.42 12,660 12,670 11,810 183,732 2,216,761,555
유안타제11호스팩 (444920) 2,060 -10 -.48 2,062 2,065 2,055 521 1,073,240
에이직랜드 (445090) 30,900 -900 -2.83 32,100 32,100 30,550 65,603 2,030,200,150
퓨릿 (445180) 5,900 -180 -2.96 6,140 6,140 5,830 36,275 215,390,790
비엔케이제1호스팩 (445360) 2,125 -5 -.23 2,135 2,135 2,125 131,713 280,066,747
큐리옥스바이오시스템즈 (445680) 35,800 1550 4.53 35,250 36,700 33,100 297,076 10,380,078,075
신영스팩9호 (445970) 2,130 -25 -1.16 2,140 2,150 2,130 119,309 254,777,855
유안타제12호스팩 (446150) 2,195 -5 -.23 2,190 2,205 2,190 4,447 9,763,835
미래에셋비전스팩2호 (446190) 2,285 -105 -4.39 2,380 2,390 2,280 105,476 244,715,940
메가터치 (446540) 3,985 -170 -4.09 4,190 4,195 3,950 305,149 1,227,644,113
하나26호스팩 (446750) 2,105 -15 -.71 2,105 2,110 2,105 2,611 5,496,297
키움제8호스팩 (446840) 2,160 -15 -.69 2,175 2,190 2,115 51,851 111,685,065
에코아이 (448280) 12,330 -430 -3.37 12,830 12,850 12,090 344,339 4,250,663,585
하나27호스팩 (448370) 2,125 0 0 2,105 2,125 2,105 3,843 8,133,290
코츠테크놀로지 (448710) 23,000 3150 15.87 20,000 23,700 19,690 1,625,448 35,743,149,370
삼성스팩8호 (448740) 10,420 0 0 10,410 10,420 10,410 6,028 62,754,755
IBKS제22호스팩 (448760) 2,275 0 0 0 0 0 0 0
미래에셋비전스팩3호 (448830) 2,155 0 0 0 0 0 0 0
한국피아이엠 (448900) 15,240 -1240 -7.52 16,500 16,610 15,050 335,762 5,249,687,250
유안타제13호스팩 (449020) 2,085 0 0 2,080 2,085 2,080 13,423 27,933,319
하이제8호스팩 (450050) 2,090 5 .24 2,080 2,090 2,080 1,301 2,708,546
하스 (450330) 8,870 50 .57 8,820 8,890 8,670 54,292 476,246,035
인스웨이브 (450520) 4,235 -130 -2.98 4,350 4,435 4,175 82,952 351,745,695
유안타제14호스팩 (450940) 2,080 5 .24 2,065 2,080 2,065 7,895 16,353,290
아스테라시스 (450950) 11,230 -120 -1.06 11,300 11,530 10,830 497,915 5,517,133,810
아이엠티 (451220) 9,630 -250 -2.53 10,000 10,010 9,600 62,047 601,601,250
삐아 (451250) 11,150 -300 -2.62 11,580 11,700 11,060 233,776 2,648,192,670
엔에이치스팩29호 (451700) 2,065 0 0 2,065 2,065 2,055 84,919 174,574,900
컨텍 (451760) 9,360 -110 -1.16 9,420 9,470 9,150 53,393 494,200,590
제이엔비 (452160) 5,700 -60 -1.04 5,760 5,990 5,410 147,736 839,382,040
한빛레이저 (452190) 5,420 -100 -1.81 5,590 5,750 5,330 1,457,810 8,082,692,605
민테크 (452200) 3,965 -40 -1 4,010 4,010 3,910 33,493 132,059,387
한선엔지니어링 (452280) 7,400 -150 -1.99 7,560 7,630 7,330 84,721 630,834,265
캡스톤파트너스 (452300) 3,500 -130 -3.58 3,605 3,640 3,445 403,189 1,415,811,161
이닉스 (452400) 8,420 -80 -.94 8,600 8,600 8,310 19,940 167,112,675
사피엔반도체 (452430) 22,000 -450 -2 22,650 23,050 21,750 97,708 2,157,194,625
피아이이 (452450) 8,290 -80 -.96 8,470 8,880 8,030 4,655,250 39,907,696,080
상상인제4호스팩 (452670) 2,045 -5 -.24 2,040 2,055 2,040 1,039 2,127,720
신한제11호스팩 (452980) 2,035 0 0 2,035 2,040 2,030 19,615 39,833,215
그리드위즈 (453450) 20,700 -900 -4.17 21,950 21,950 20,300 105,220 2,180,928,650
에이에스텍 (453860) 19,850 -900 -4.34 20,400 20,750 19,690 26,411 525,793,540
하나29호스팩 (454640) 2,100 0 0 2,100 2,100 2,090 6,142 12,854,720
하나28호스팩 (454750) 2,045 0 0 0 0 0 0 0
KB제25호스팩 (455250) 2,140 0 0 2,135 2,140 2,130 5,880 12,545,915
한화플러스제4호스팩 (455310) 2,065 0 0 2,065 2,075 2,065 68,884 142,275,045
엔젤로보틱스 (455900) 23,250 -1000 -4.12 24,400 24,400 22,950 94,951 2,207,995,175
에스케이증권제9호스팩 (455910) 2,070 5 .24 2,065 2,070 2,065 7,440 15,364,030
아이씨티케이 (456010) 16,100 -1170 -6.77 17,300 17,310 16,040 858,443 14,041,863,075
이엔셀 (456070) 12,700 -420 -3.2 13,190 13,290 12,590 77,580 990,950,460
교보14호스팩 (456490) 2,190 -5 -.23 2,200 2,200 2,170 6,590 14,350,893
한켐 (457370) 8,390 -180 -2.1 8,560 8,560 8,240 77,639 648,718,685
우진엔텍 (457550) 22,150 50 .23 22,250 22,300 21,100 333,963 7,278,777,050
벡트 (457600) 3,400 -170 -4.76 3,590 3,590 3,380 126,828 435,417,750
대신밸런스제16호스팩 (457630) 2,135 0 0 2,135 2,135 2,125 2,938 6,244,330
에스케이증권제10호스팩 (457940) 2,075 5 .24 2,065 2,080 2,065 3,092 6,400,165
한국제12호스팩 (458610) 2,150 -15 -.69 2,180 2,180 2,145 2,117 4,553,105
성우 (458650) 11,530 -430 -3.6 11,980 12,070 11,480 69,944 814,237,565
씨어스테크놀로지 (458870) 19,850 250 1.28 19,410 19,850 18,210 94,540 1,834,489,325
위츠 (459100) 6,780 -140 -2.02 7,060 7,060 6,660 38,533 261,717,940
나우로보틱스 (459510) 22,550 -1700 -7.01 24,400 24,500 22,200 596,821 13,711,799,400
아이빔테크놀로지 (460470) 3,455 -145 -4.03 3,600 3,650 3,420 183,024 637,621,647
에스엠씨지 (460870) 6,610 220 3.44 6,390 6,670 6,130 821,860 5,248,115,180
현대힘스 (460930) 20,500 150 .74 20,200 20,950 19,600 1,209,909 24,803,835,615
피앤에스미캐닉스 (460940) 12,810 -800 -5.88 13,640 13,710 12,800 100,361 1,303,929,720
아이엠비디엑스 (461030) 9,020 -630 -6.53 9,620 9,900 8,990 97,231 893,756,025
아이스크림미디어 (461300) 21,050 1050 5.25 20,000 21,700 19,640 154,321 3,209,016,560
에이치엠씨제6호스팩 (462020) 2,055 10 .49 2,045 2,055 2,040 6,271 12,825,445
이노스페이스 (462350) 17,790 -170 -.95 17,910 18,090 17,570 34,227 607,580,655
라메디텍 (462510) 8,030 -350 -4.18 8,550 8,550 7,930 75,472 609,501,450
더즌 (462860) 3,650 15 .41 3,845 3,960 3,645 11,751,849 44,333,599,315
아이지넷 (462980) 3,085 -65 -2.06 3,155 3,155 3,060 125,411 387,505,117
모티브링크 (463480) 10,540 -610 -5.47 11,130 11,130 10,540 228,475 2,448,432,390
에스오에스랩 (464080) 12,280 -990 -7.46 12,980 13,100 12,030 664,360 8,238,382,145
티디에스팜 (464280) 11,890 210 1.8 11,800 11,890 11,510 42,298 492,039,600
한국제13호스팩 (464440) 2,150 -5 -.23 2,155 2,155 2,120 5,020 10,773,745
아이언디바이스 (464500) 3,630 -230 -5.96 3,840 3,855 3,620 532,730 1,968,336,980
닷밀 (464580) 3,020 -220 -6.79 3,260 3,285 3,000 235,922 730,256,468
KB제27호스팩 (464680) 2,035 0 0 2,030 2,045 2,030 20,187 41,058,116
교보15호스팩 (465320) 2,150 -10 -.46 2,145 2,165 2,145 13,952 30,022,925
인스피언 (465480) 6,800 -270 -3.82 7,130 7,160 6,790 87,021 598,683,720
클로봇 (466100) 17,440 -260 -1.47 18,190 18,290 17,440 494,957 8,734,703,160
사이냅소프트 (466410) 12,720 -370 -2.83 13,030 13,180 12,520 50,806 647,091,750
엔에이치스팩30호 (466910) 2,045 5 .25 2,040 2,045 2,035 6,807 13,873,625
IBKS제23호스팩 (467930) 2,165 -15 -.69 2,190 2,190 2,165 1,705 3,696,702
삼성스팩9호 (468510) 2,035 0 0 0 0 0 0 0
유진스팩10호 (468760) 2,120 5 .24 2,115 2,120 2,110 3,597 7,592,980
IBKS제24호스팩 (469480) 2,155 -10 -.46 2,160 2,165 2,155 11,604 25,007,915
아이비젼웍스 (469750) 867 -20 -2.25 888 889 865 86,018 75,150,563
하나30호스팩 (469880) 2,060 -10 -.48 2,070 2,070 2,050 3,793 7,798,996
하나31호스팩 (469900) 2,070 -15 -.72 2,080 2,085 2,055 1,089 2,248,790
대신밸런스제17호스팩 (471050) 2,170 -10 -.46 2,200 2,200 2,170 93 203,530
셀로맥스사이언스 (471820) 5,020 -150 -2.9 5,200 5,200 4,940 40,699 203,565,237
신영스팩10호 (472220) 2,150 -20 -.92 2,155 2,220 2,150 14,570 31,528,965
에스케이증권제11호스팩 (472230) 2,055 0 0 2,055 2,055 2,045 8,248 16,890,275
폰드그룹 (472850) 9,250 -220 -2.32 9,370 9,370 8,900 372,623 3,386,320,220
에스케이증권제12호스팩 (473000) 2,090 0 0 2,075 2,090 2,075 131 272,225
유안타제15호스팩 (473050) 2,015 5 .25 2,005 2,015 2,005 12,661 25,435,240
비엔케이제2호스팩 (473370) 2,040 5 .25 2,020 2,040 2,020 10,763 21,892,915
에스케이증권제13호스팩 (473950) 2,050 -10 -.49 2,065 2,065 2,040 2,174 4,456,180
노머스 (473980) 30,000 -100 -.33 30,000 30,000 28,650 271,905 7,908,034,325
루미르 (474170) 8,250 140 1.73 8,180 8,470 8,000 162,508 1,339,166,490
유안타제16호스팩 (474490) 2,025 -5 -.25 2,020 2,035 2,020 7,069 14,304,575
RF시스템즈 (474610) 5,170 455 9.65 4,710 5,370 4,650 4,216,904 21,627,958,808
링크솔루션 (474650) 20,450 -1950 -8.71 22,250 22,800 20,050 791,154 16,729,438,025
신한제12호스팩 (474660) 2,115 5 .24 2,110 2,115 2,105 3,829 8,065,650
신한제13호스팩 (474930) 2,165 -5 -.23 2,155 2,170 2,140 10,168 21,836,778
하나32호스팩 (475240) 2,140 -15 -.7 2,140 2,140 2,110 1,874 3,962,830
하나33호스팩 (475250) 2,150 0 0 2,140 2,160 2,130 2,081 4,456,540
씨메스 (475400) 23,150 -650 -2.73 24,100 24,300 22,600 151,524 3,481,417,225
키스트론 (475430) 6,750 -950 -12.34 7,680 7,860 6,720 1,935,729 13,718,241,960
미트박스 (475460) 12,990 -530 -3.92 13,670 13,670 12,840 247,022 3,222,749,420
에이럭스 (475580) 12,700 520 4.27 12,200 12,970 11,740 1,410,812 17,701,300,070
에스켐 (475660) 5,200 20 .39 5,230 5,230 5,050 19,369 99,083,990
오름테라퓨틱 (475830) 17,820 -150 -.83 17,980 18,090 17,160 331,013 5,810,023,385
토모큐브 (475960) 24,750 -1200 -4.62 25,900 26,000 24,550 247,595 6,172,803,300
오가노이드사이언스 (476040) 30,700 -3350 -9.84 34,300 34,700 30,700 403,906 12,834,231,850
온코닉테라퓨틱스 (476060) 24,700 1050 4.44 24,000 24,950 23,600 702,704 17,205,749,550
M83 (476080) 13,910 -540 -3.74 14,600 14,600 13,900 77,833 1,092,397,455
KB제28호스팩 (476470) 2,095 -30 -1.41 2,100 2,130 2,095 83,819 176,384,933
에이치엠씨제7호스팩 (477340) 2,005 0 0 2,000 2,005 1,998 8,111 16,238,596
미래에셋비전스팩4호 (477380) 2,055 10 .49 2,045 2,055 2,035 14,015 28,663,960
미래에셋비전스팩5호 (477470) 2,125 -15 -.7 2,130 2,135 2,115 8,456 18,000,840
DB금융스팩12호 (477760) 2,120 10 .47 2,105 2,120 2,100 3,392 7,129,000
이베스트스팩6호 (478110) 2,020 0 0 2,010 2,020 2,010 2,117 4,258,790
KB제29호스팩 (478390) 2,100 -5 -.24 2,105 2,105 2,075 3,299 6,856,525
미래에셋비전스팩6호 (478440) 2,040 -10 -.49 2,045 2,055 2,040 2,779 5,672,300
블랙야크아이앤씨 (478560) 3,840 -100 -2.54 3,940 3,945 3,815 87,182 336,290,814
대신밸런스제18호스팩 (478780) 2,185 0 0 2,155 2,185 2,155 16,329 35,586,140
한국제15호스팩 (479880) 2,135 10 .47 2,125 2,135 2,115 11,055 23,473,146
위너스 (479960) 14,600 -780 -5.07 15,390 15,450 14,510 84,244 1,253,415,005
에이유브랜즈 (481070) 22,250 -1300 -5.52 23,750 23,900 21,900 139,035 3,188,850,225
엔에이치스팩31호 (481890) 2,045 0 0 2,040 2,045 2,035 38,670 78,703,240
교보16호스팩 (482520) 2,040 -15 -.73 2,050 2,055 2,035 35,532 72,454,750
삼양엔씨켐 (482630) 18,880 -230 -1.2 19,150 19,160 18,370 229,573 4,282,079,920
미래에셋비전스팩7호 (482680) 2,000 -5 -.25 2,005 2,005 1,998 36,157 72,296,910
대신밸런스제19호스팩 (482690) 2,115 -5 -.24 2,120 2,125 2,115 18,068 38,240,222
하나34호스팩 (484130) 2,085 -15 -.71 2,090 2,100 2,085 8,828 18,409,960
티엑스알로보틱스 (484810) 16,200 -190 -1.16 16,550 16,550 15,745 254,311 4,094,940,140
KB제30호스팩 (486630) 2,115 0 0 2,095 2,115 2,095 353 743,915
신한제14호스팩 (487360) 2,055 -10 -.48 2,055 2,070 2,050 1,707 3,506,554
키움제10호스팩 (487720) 2,115 -25 -1.17 2,120 2,120 2,110 18,039 38,094,430
신한제15호스팩 (487830) 2,070 -5 -.24 2,072 2,072 2,070 398 823,950
유진스팩11호 (488060) 2,065 -5 -.24 2,060 2,070 2,060 448 922,969
교보17호스팩 (489210) 2,065 0 0 2,080 2,080 2,060 1,016 2,101,695
바이오비쥬 (489460) 17,490 -290 -1.63 18,070 18,300 17,480 591,877 10,560,511,355
키움제11호스팩 (489480) 2,105 0 0 2,090 2,115 2,090 12,956 27,272,059
엘케이켐 (489500) 20,600 -1150 -5.29 21,800 21,900 20,350 145,034 3,009,002,525
디비금융제13호스팩 (489730) 2,085 0 0 2,075 2,085 2,075 1,611 3,343,930
KB제31호스팩 (492220) 2,000 0 0 0 0 0 0 0
유안타제17호스팩 (493790) 2,015 5 .25 2,005 2,015 2,005 20,018 40,167,150
신한제16호스팩 (496070) 2,020 0 0 2,020 2,020 2,015 110,844 223,691,764
한화플러스제5호스팩 (498390) 2,020 5 .25 2,020 2,020 2,005 30,737 61,879,300
글로벌에스엠 (900070) 422 0 0 422 427 409 107,824 44,843,817
애머릿지 (900100) 1,048 -25 -2.33 1,060 1,088 1,037 77,735 82,420,285
이스트아시아홀딩스 (900110) 58 -4 -6.45 62 64 57 42,450,405 2,505,489,141
씨엑스아이 (900120) 64 -5 -7.25 70 70 63 10,022,504 650,485,227
크리스탈신소재 (900250) 938 -12 -1.26 942 955 925 504,955 471,996,030
로스웰 (900260) 660 -11 -1.64 691 691 649 145,846 96,012,730
헝셩그룹 (900270) 239 0 0 241 244 234 4,417,532 1,053,792,643
GRT (900290) 3,035 -50 -1.62 3,100 3,100 2,960 318,098 954,850,002
오가닉티코스메틱 (900300) 445 -9 -1.98 461 470 431 1,736,239 765,292,544
컬러레이 (900310) 799 -6 -.75 805 805 783 41,785 32,940,830
윙입푸드 (900340) 1,295 -30 -2.26 1,326 1,326 1,270 363,570 467,956,688
SBI핀테크솔루션즈 (950110) 4,925 5 .1 4,930 4,930 4,905 4,550 22,335,665
엑세스바이오 (950130) 5,790 -50 -.86 5,850 6,220 5,700 763,439 4,520,179,610
잉글우드랩 (950140) 11,820 -10 -.08 12,000 12,020 11,130 480,253 5,574,625,430
코오롱티슈진 (950160) 36,850 -2550 -6.47 39,400 39,400 36,400 504,294 18,787,055,000
JTC (950170) 4,495 -40 -.88 4,555 4,595 4,400 213,635 960,026,060
고스트스튜디오 (950190) 11,000 600 5.77 10,710 12,990 9,930 4,203,866 50,157,185,545
소마젠 (950200) 3,895 -55 -1.39 3,950 3,950 3,850 43,319 168,914,775
네오이뮨텍 (950220) 1,165 -65 -5.28 1,235 1,235 1,146 1,225,635 1,441,556,660

Leave a Comment