KOSDAQ 일별 조회 데이터 [1794] (2025-07-14)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	161,400	800	.5	162,400	163,300	159,500	83,363	13,483,506,650
중앙에너비스 (000440)	16,510	-210	-1.26	16,580	16,610	16,280	38,131	626,921,170
신라섬유 (001000)	1,876	-24	-1.26	1,889	1,913	1,874	54,318	102,698,812
안국약품 (001540)	8,550	220	2.64	8,330	8,560	8,290	60,028	507,198,645
무림SP (001810)	1,777	32	1.83	1,745	1,793	1,745	91,704	162,449,581
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,300	-5	-.12	4,305	4,350	4,277	9,954	42,912,480
삼일기업공사 (002290)	3,820	65	1.73	3,755	3,820	3,725	94,923	359,196,915
한탑 (002680)	801	4	.5	797	815	790	63,645	50,572,279
신신제약 (002800)	5,930	20	.34	5,880	5,940	5,880	42,514	250,971,155
선광 (003100)	22,950	250	1.1	22,850	22,950	22,250	21,311	482,640,550
대주산업 (003310)	1,839	-14	-.76	1,860	1,860	1,829	354,569	652,438,999
하림지주 (003380)	10,390	490	4.95	9,950	10,470	9,910	820,476	8,434,041,830
KB제32호스팩 (0037T0)	1,994	-3	-.15	1,997	1,998	1,991	77,806	155,123,401
에이스침대 (003800)	33,100	1750	5.58	31,350	33,600	31,350	17,523	575,836,125
한국가구 (004590)	6,160	80	1.32	6,100	6,210	6,080	56,504	348,249,945
창해에탄올 (004650)	10,810	240	2.27	10,630	10,830	10,490	67,286	723,319,265
대륙제관 (004780)	3,980	5	.13	3,980	3,985	3,950	10,008	39,683,330
동국산업 (005160)	4,040	-10	-.25	4,060	4,060	4,005	47,035	189,277,545
동진쎄미켐 (005290)	30,450	-400	-1.3	30,900	31,000	30,450	236,587	7,237,088,400
푸드웰 (005670)	5,850	150	2.63	5,700	5,850	5,660	26,640	154,114,280
대원산업 (005710)	12,210	90	.74	12,180	12,280	12,070	36,611	446,233,130
한일사료 (005860)	3,905	0	0	3,890	3,975	3,885	522,422	2,052,844,019
매일홀딩스 (005990)	11,440	280	2.51	11,160	11,500	11,150	27,147	309,499,740
국영지앤엠 (006050)	1,320	-1	-.08	1,321	1,328	1,291	239,049	312,552,811
피제이전자 (006140)	6,200	10	.16	6,130	6,270	6,130	16,627	102,909,155
동구바이오제약 (006620)	5,200	-40	-.76	5,220	5,270	5,160	52,467	272,457,595
서부T&D (006730)	9,980	40	.4	9,980	10,160	9,730	388,728	3,873,452,230
보성파워텍 (006910)	3,250	-5	-.15	3,255	3,280	3,215	387,005	1,254,366,364
모헨즈 (006920)	3,655	10	.27	3,610	3,750	3,555	1,776,021	6,499,395,539
푸른저축은행 (007330)	10,820	-410	-3.65	11,100	11,110	10,680	144,031	1,563,469,230
진양제약 (007370)	6,600	20	.3	6,550	6,630	6,510	47,773	313,538,585
네이처셀 (007390)	26,700	-900	-3.26	27,550	27,700	26,500	294,756	7,906,158,175
와이엠 (007530)	2,985	15	.51	2,970	2,995	2,925	118,534	352,692,625
대원 (007680)	4,800	5	.1	4,805	4,820	4,745	2,541	12,208,120
소노스퀘어 (007720)	880	-5	-.56	872	890	872	178,658	156,724,832
한일화학 (007770)	9,860	10	.1	9,850	9,900	9,310	5,000	48,572,240
에스엠코어 (007820)	3,885	-45	-1.15	3,930	3,930	3,830	88,223	341,021,640
원풍물산 (008290)	504	3	.6	506	510	502	60,597	30,714,323
원풍 (008370)	4,530	40	.89	4,490	4,535	4,480	15,823	71,485,395
부스타 (008470)	3,900	5	.13	3,900	3,930	3,870	7,184	27,883,330
대동기어 (008830)	17,200	-360	-2.05	17,400	17,950	17,200	69,833	1,223,093,910
삼아제약 (009300)	18,730	-160	-.85	18,980	18,980	18,650	16,329	306,120,675
포스코엠텍 (009520)	11,900	100	.85	11,960	11,960	11,740	67,465	796,962,545
삼보산업 (009620)	1,495	26	1.77	1,462	1,503	1,437	220,654	324,640,982
이렘 (009730)	907	-8	-.87	910	921	900	554,243	501,988,059
엠에스씨 (009780)	9,430	-790	-7.73	9,500	9,620	9,210	177,052	1,656,473,545
대한광통신 (010170)	1,002	-31	-3	1,042	1,066	992	1,037,096	1,054,816,128
흥국 (010240)	5,410	0	0	5,450	5,450	5,350	20,096	108,352,290
아이티센엔텍 (010280)	1,038	-33	-3.08	1,084	1,084	1,032	499,817	521,456,085
오리콤 (010470)	6,270	-70	-1.1	6,360	6,360	6,250	47,914	300,502,675
경동제약 (011040)	6,180	30	.49	6,170	6,190	6,120	16,582	102,025,270
형지I&C (011080)	1,036	-44	-4.07	1,085	1,094	1,035	2,959,626	3,120,608,291
유니크 (011320)	4,010	5	.12	4,000	4,035	3,925	19,114	75,892,415
서한 (011370)	934	6	.65	921	939	919	235,810	219,140,335
세보엠이씨 (011560)	13,150	10	.08	13,200	13,280	12,850	40,235	524,408,240
뉴인텍 (012340)	553	-3	-.54	556	559	549	51,886	28,681,686
원일특강 (012620)	7,950	0	0	7,980	7,980	7,850	4,416	34,912,310
리드코프 (012700)	5,180	-90	-1.71	5,200	5,240	5,050	150,206	776,570,440
신일제약 (012790)	6,800	-10	-.15	6,790	6,830	6,750	33,932	229,893,580
모베이스전자 (012860)	1,501	-4	-.27	1,512	1,514	1,495	97,155	146,366,653
하이록코리아 (013030)	29,100	200	.69	28,900	29,150	28,750	30,867	891,848,400
동원개발 (013120)	3,285	145	4.62	3,140	3,340	3,120	397,127	1,281,716,048
아진산업 (013310)	2,830	45	1.62	2,785	2,845	2,760	144,549	405,401,740
THE CUBE& (013720)	1,059	9	.86	1,050	1,134	1,038	249,953	270,450,711
스페코 (013810)	3,105	15	.49	3,120	3,135	3,095	33,293	103,613,566
아가방컴퍼니 (013990)	5,580	-140	-2.45	5,760	5,760	5,580	258,525	1,457,102,800
메디앙스 (014100)	2,190	5	.23	2,210	2,225	2,160	23,180	50,468,478
원익큐브 (014190)	1,520	6	.4	1,512	1,523	1,510	72,707	110,010,580
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,699	-14	-.82	1,710	1,719	1,698	182,917	312,147,310
고려제약 (014570)	4,805	0	0	4,805	4,860	4,765	6,347	30,462,399
성광벤드 (014620)	28,900	-750	-2.53	29,850	29,900	28,650	209,540	6,073,289,025
오리엔탈정공 (014940)	5,230	-50	-.95	5,270	5,290	5,160	136,192	709,825,780
삼륭물산 (014970)	11,370	1310	13.02	11,300	12,700	10,740	11,168,229	131,248,857,660
코콤 (015710)	4,320	-10	-.23	4,335	4,350	4,300	28,389	122,736,795
성우하이텍 (015750)	6,300	210	3.45	6,100	6,350	6,060	761,551	4,760,790,470
리더스코스메틱 (016100)	2,820	110	4.06	2,780	2,880	2,750	324,744	912,395,496
SGC E&C (016250)	16,850	30	.18	16,950	16,990	16,600	2,723	45,697,940
큐캐피탈 (016600)	303	-2	-.66	305	306	299	475,143	143,583,916
디모아 (016670)	5,020	60	1.21	4,995	5,030	4,955	6,281	31,236,930
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,296	-11	-.84	1,307	1,309	1,295	116,765	151,733,699
신원종합개발 (017000)	2,820	0	0	2,830	2,835	2,785	24,134	67,691,125
인터엠 (017250)	1,050	5	.48	1,045	1,050	1,037	27,917	29,112,523
삼현철강 (017480)	4,610	10	.22	4,600	4,610	4,570	11,027	50,641,700
세명전기 (017510)	7,260	-170	-2.29	7,430	7,440	7,250	205,621	1,503,850,100
대림제지 (017650)	7,810	100	1.3	7,710	7,860	7,700	8,517	66,247,040
한국알콜 (017890)	10,410	40	.39	10,370	10,420	10,250	43,634	452,247,820
유니슨 (018000)	1,515	-20	-1.3	1,537	1,548	1,502	1,196,294	1,815,084,668
진로발효 (018120)	20,000	140	.7	19,900	20,200	19,860	5,987	119,832,285
브이티 (018290)	35,100	550	1.59	35,000	35,400	34,550	389,919	13,674,693,075
삼목에스폼 (018310)	22,500	-500	-2.17	22,900	23,050	22,300	15,869	358,086,400
우진비앤지 (018620)	971	-19	-1.92	981	998	971	24,597	24,175,351
서울제약 (018680)	3,340	-35	-1.04	3,350	3,420	3,340	12,142	40,728,500
바른손 (018700)	1,203	-31	-2.51	1,234	1,236	1,200	164,084	199,314,229
베뉴지 (019010)	2,420	20	.83	2,400	2,435	2,380	20,403	49,440,890
와이지-원 (019210)	5,970	0	0	5,990	6,000	5,900	51,506	305,971,270
일지테크 (019540)	4,495	0	0	4,460	4,540	4,420	43,187	193,960,965
SBI인베스트먼트 (019550)	836	4	.48	833	842	819	619,151	514,188,872
플루토스 (019570)	339	5	1.5	334	340	329	459,104	153,667,694
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,540	-50	-1.93	2,605	2,605	2,510	15,112	38,515,835
서연탑메탈 (019770)	4,005	40	1.01	4,000	4,050	3,955	51,035	204,426,728
에너토크 (019990)	7,660	690	9.9	6,970	8,970	6,930	5,332,328	44,883,667,980
대신정보통신 (020180)	1,126	-22	-1.92	1,146	1,150	1,123	354,062	401,048,434
대동금속 (020400)	6,000	20	.33	5,980	6,030	5,970	4,333	25,968,180
시공테크 (020710)	4,180	35	.84	4,150	4,270	4,135	264,533	1,109,687,625
대호특수강 (021040)	1,423	14	.99	1,409	1,470	1,390	50,668	72,646,748
대호특수강우 (021045)	2,825	-50	-1.74	2,905	2,905	2,825	4,673	13,435,735
에이티넘인베스트 (021080)	2,780	-5	-.18	2,800	2,815	2,725	313,653	868,663,788
KCC건설 (021320)	5,860	90	1.56	5,670	5,960	5,670	23,594	137,996,800
한국큐빅 (021650)	2,590	-20	-.77	2,615	2,615	2,580	9,766	25,297,315
메이슨캐피탈 (021880)	366	-19	-4.94	384	384	366	1,820,287	681,428,636
티케이지애강 (022220)	910	2	.22	904	910	900	41,009	37,073,621
태광 (023160)	19,200	-90	-.47	19,270	19,450	18,990	134,333	2,571,649,775
유진기업 (023410)	3,840	40	1.05	3,820	3,855	3,775	434,084	1,661,432,715
제이스코홀딩스 (023440)	1,950	-30	-1.52	1,961	1,994	1,931	301,729	589,605,837
삼보판지 (023600)	11,030	170	1.57	10,860	11,030	10,700	31,604	344,866,900
한국캐피탈 (023760)	896	3	.34	893	902	888	349,148	312,568,192
플레이위드 (023770)	3,205	-75	-2.29	3,265	3,325	3,190	26,457	85,106,395
동일스틸럭스 (023790)	841	0	0	840	868	834	53,918	45,397,179
풍국주정 (023900)	9,650	30	.31	9,640	9,690	9,600	13,779	133,027,515
대한약품 (023910)	33,050	250	.76	32,800	33,250	32,450	19,171	632,271,425
흥구석유 (024060)	13,060	20	.15	13,120	13,220	12,830	175,316	2,279,848,510
KB오토시스 (024120)	3,630	-15	-.41	3,675	3,695	3,615	25,474	93,110,697
한일단조 (024740)	2,300	50	2.22	2,250	2,320	2,235	943,285	2,165,748,206
유성티엔에스 (024800)	3,135	130	4.33	3,000	3,150	2,970	125,135	386,694,906
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,320	-200	-1.9	10,640	10,640	9,880	50,816	519,446,710
KBI메탈 (024840)	2,020	-10	-.49	2,020	2,035	2,005	382,959	771,538,392
HLB이노베이션 (024850)	1,894	4	.21	1,923	1,938	1,865	160,716	304,270,781
케이피에프 (024880)	4,970	0	0	4,970	4,990	4,930	28,773	142,536,620
경창산업 (024910)	1,710	21	1.24	1,689	1,710	1,676	146,068	249,211,550
PN풍년 (024940)	4,715	15	.32	4,720	4,725	4,680	25,383	119,255,262
삼천리자전거 (024950)	4,420	-65	-1.45	4,465	4,490	4,380	95,655	422,193,537
시노펙스 (025320)	7,250	-10	-.14	7,270	7,330	7,180	269,013	1,942,502,065
DH오토웨어 (025440)	953	76	8.67	869	1,000	869	2,686,337	2,547,722,433
한국선재 (025550)	3,495	-35	-.99	3,535	3,535	3,480	116,626	407,861,630
한국정보통신 (025770)	9,800	-440	-4.3	10,200	10,250	9,710	85,768	851,699,765
신라에스지 (025870)	6,050	-90	-1.47	6,150	6,160	6,050	7,424	45,234,790
케이씨피드 (025880)	2,880	-30	-1.03	2,890	3,010	2,825	604,338	1,763,663,485
동화기업 (025900)	8,740	20	.23	8,700	8,900	8,570	49,969	433,964,960
동신건설 (025950)	21,750	-1100	-4.81	22,650	22,650	21,750	36,177	796,168,050
아난티 (025980)	9,700	-100	-1.02	9,900	10,060	9,630	913,554	8,987,117,100
제이에스티나 (026040)	3,390	110	3.35	3,240	3,390	3,185	207,607	684,276,219
특수건설 (026150)	7,580	-90	-1.17	7,670	7,730	7,500	74,524	564,143,445
광진실업 (026910)	2,840	5	.18	2,835	2,845	2,830	2,180	6,182,285
서울전자통신 (027040)	246	-2	-.81	248	249	244	28,748	7,081,917
코리아나 (027050)	3,225	195	6.44	3,305	3,740	3,225	29,585,240	103,622,505,485
아주IB투자 (027360)	2,555	-25	-.97	2,530	2,570	2,500	462,082	1,167,624,814
상보 (027580)	936	9	.97	926	940	917	236,080	219,168,532
팜스토리 (027710)	1,328	3	.23	1,325	1,334	1,319	179,454	237,843,903
대성창투 (027830)	1,916	-31	-1.59	1,940	1,947	1,911	257,164	493,270,247
휴맥스홀딩스 (028080)	2,185	-30	-1.35	2,215	2,215	2,115	15,947	34,815,610
HLB (028300)	51,800	600	1.17	52,900	53,250	51,800	446,922	23,376,316,350
광무 (029480)	2,300	-25	-1.08	2,355	2,355	2,280	142,133	327,271,787
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	28,950	-300	-1.03	29,100	29,500	28,450	216,122	6,236,246,375
원익홀딩스 (030530)	6,010	170	2.91	5,940	6,130	5,880	2,162,284	13,039,938,710
양지사 (030960)	8,520	-20	-.23	8,580	8,600	8,510	21,166	180,741,300
아이즈비전 (031310)	1,710	20	1.18	1,690	1,748	1,664	785,950	1,360,728,675
에스에이엠티 (031330)	3,130	5	.16	3,115	3,135	3,105	131,852	411,088,230
오스템 (031510)	1,085	-7	-.64	1,097	1,097	1,080	7,984	8,662,159
디에이치엑스컴퍼니 (031860)	1,075	33	3.17	1,042	1,111	1,028	85,630	90,671,256
피에스케이홀딩스 (031980)	34,950	-750	-2.1	35,850	36,450	34,700	122,121	4,280,857,100
아즈텍WB (032080)	1,344	-7	-.52	1,352	1,365	1,334	22,168	29,814,698
다우데이타 (032190)	19,460	210	1.09	19,540	19,750	19,130	207,959	4,025,732,550
삼일 (032280)	1,538	-11	-.71	1,560	1,567	1,534	63,917	98,585,292
한국파마 (032300)	15,190	50	.33	15,290	15,350	15,100	17,934	273,443,780
케이엠더블유 (032500)	13,710	-360	-2.56	13,950	14,130	13,600	79,703	1,098,547,750
TJ미디어 (032540)	6,070	-20	-.33	6,140	6,140	6,020	2,956	17,893,280
피델릭스 (032580)	1,200	-5	-.41	1,198	1,214	1,193	123,212	147,632,445
유비케어 (032620)	3,965	-45	-1.12	3,990	4,020	3,955	124,263	494,617,091
소프트센 (032680)	352	-4	-1.12	356	357	345	177,182	62,135,875
소프트센우 (032685)	7,340	-20	-.27	7,360	7,360	7,210	878	6,379,320
삼진 (032750)	4,810	10	.21	4,800	4,810	4,740	11,628	55,595,780
엠젠솔루션 (032790)	1,072	16	1.52	1,056	1,110	1,045	127,582	136,375,269
판타지오 (032800)	575	17	3.05	558	591	556	563,683	326,924,336
우리기술 (032820)	3,880	60	1.57	3,820	3,975	3,680	10,310,281	39,387,849,627
비트컴퓨터 (032850)	5,340	-50	-.93	5,380	5,390	5,320	67,966	363,705,720
더라미 (032860)	1,323	32	2.48	1,338	1,365	1,293	157,268	208,486,720
원익 (032940)	7,580	550	7.82	7,070	8,200	7,050	8,500,425	66,142,084,285
동일기연 (032960)	10,930	100	.92	10,850	10,930	10,830	1,381	15,058,350
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	936	-1	-.11	928	948	926	5,517	5,154,972
제룡전기 (033100)	38,650	-1000	-2.52	39,400	39,750	38,350	150,470	5,847,251,050
디지틀조선 (033130)	1,616	11	.69	1,605	1,620	1,593	262,128	420,557,853
엠케이전자 (033160)	8,250	340	4.3	7,950	8,250	7,950	121,643	989,331,445
시그네틱스 (033170)	656	-8	-1.2	664	666	655	210,811	138,670,364
모아텍 (033200)	4,000	90	2.3	3,910	4,175	3,910	78,268	312,818,342
인성정보 (033230)	2,105	-40	-1.86	2,145	2,150	2,100	532,471	1,128,068,099
코웰패션 (033290)	2,345	45	1.96	2,285	2,350	2,250	102,989	239,540,465
엠투엔 (033310)	2,160	-50	-2.26	2,210	2,210	2,140	38,512	83,181,725
제이씨현시스템 (033320)	5,790	-160	-2.69	6,110	6,110	5,760	565,622	3,336,781,925
좋은사람들 (033340)	1,657	-5	-.3	1,654	1,692	1,610	3,794,477	6,266,656,464
동성화인텍 (033500)	22,100	450	2.08	21,650	22,100	21,450	526,443	11,478,043,025
파라텍 (033540)	1,305	-3	-.23	1,308	1,308	1,288	120,669	156,535,692
블루콤 (033560)	3,155	-45	-1.41	3,200	3,245	3,140	25,311	80,178,100
네패스 (033640)	10,950	240	2.24	10,720	11,050	10,600	74,997	814,383,350
피노 (033790)	4,525	325	7.74	4,200	4,820	4,160	1,203,246	5,508,873,479
티비씨 (033830)	733	-1	-.14	734	738	720	221,097	161,143,709
해성산업 (034810)	8,370	70	.84	8,260	8,430	8,130	92,401	763,131,460
해성산업1우 (03481K)	8,310	70	.85	8,220	8,310	8,130	1,442	11,822,550
조아제약 (034940)	1,084	11	1.03	1,074	1,100	1,073	28,562	30,836,163
한국기업평가 (034950)	101,300	1000	1	100,100	101,300	99,300	1,954	196,819,350
그래디언트 (035080)	15,730	-270	-1.69	15,620	15,920	15,440	109,181	1,712,541,650
프럼파스트 (035200)	3,600	-30	-.83	3,630	3,640	3,550	60,736	217,614,545
골드앤에스 (035290)	424	2	.47	428	435	418	143,509	60,907,979
기산텔레콤 (035460)	2,175	-5	-.23	2,220	2,220	2,160	32,833	71,530,653
KG이니시스 (035600)	12,370	-460	-3.59	12,710	12,790	11,440	767,531	9,474,000,485
솔본 (035610)	4,440	10	.23	4,420	4,575	4,390	149,846	677,006,565
바른손이앤에이 (035620)	495	-5	-1	511	511	479	434,984	213,376,658
CJ ENM (035760)	70,400	1400	2.03	69,200	70,700	68,800	45,547	3,188,255,600
이지홀딩스 (035810)	4,130	10	.24	4,120	4,160	4,085	82,575	340,604,250
서희건설 (035890)	2,020	38	1.92	1,980	2,045	1,950	853,974	1,710,976,900
JYP Ent. (035900)	74,700	-200	-.27	75,500	76,300	74,300	346,211	26,065,428,350
예림당 (036000)	4,060	5	.12	4,055	4,170	4,015	85,096	348,524,309
아비코전자 (036010)	5,470	-80	-1.44	5,560	5,560	5,440	54,364	298,011,645
케이티알파 (036030)	5,240	40	.77	5,150	5,300	5,150	64,664	338,272,030
위지트 (036090)	826	39	4.96	789	846	778	6,752,803	5,534,980,834
서울평가정보 (036120)	2,455	-70	-2.77	2,525	2,525	2,440	76,442	188,309,775
에이치엠넥스 (036170)	925	-5	-.54	930	950	917	12,395	11,521,771
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,250	500	1.53	32,750	33,400	32,450	14,533	478,517,000
유니셈 (036200)	6,880	80	1.18	6,810	6,970	6,740	344,580	2,359,543,060
오상헬스케어 (036220)	19,320	20	.1	19,150	19,480	19,110	16,500	318,226,880
대성미생물 (036480)	8,200	0	0	8,200	8,370	8,150	4,924	40,408,860
SFA반도체 (036540)	3,145	10	.32	3,145	3,240	3,105	513,894	1,623,717,196
KZ정밀 (036560)	12,810	60	.47	12,920	12,920	12,710	8,347	106,695,185
감성코퍼레이션 (036620)	6,230	-30	-.48	6,180	6,380	6,150	359,423	2,245,082,680
세종텔레콤 (036630)	6,670	1240	22.84	5,750	6,670	5,380	368,982	2,259,131,085
HRS (036640)	5,710	60	1.06	5,690	5,720	5,660	105,483	599,935,185
삼양케이씨아이 (036670)	7,480	120	1.63	7,360	7,490	7,280	20,750	154,170,575
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,572	-38	-2.36	1,637	1,637	1,572	117,702	186,693,150
나이스정보통신 (036800)	23,800	-350	-1.45	24,150	24,250	23,500	35,955	852,433,825
에프에스티 (036810)	20,450	460	2.3	20,700	20,850	20,200	121,208	2,482,680,700
솔브레인홀딩스 (036830)	39,500	-1000	-2.47	40,500	40,700	39,050	53,748	2,126,764,450
진성티이씨 (036890)	10,700	-130	-1.2	10,810	10,850	10,640	33,034	354,014,885
주성엔지니어링 (036930)	30,200	100	.33	30,150	30,300	29,950	202,855	6,108,787,025
파워넷 (037030)	2,845	10	.35	2,835	2,845	2,800	120,129	338,439,105
파세코 (037070)	8,180	-520	-5.98	8,450	8,570	8,150	718,845	5,950,360,805
한국팩키지 (037230)	2,295	55	2.46	2,240	2,540	2,200	3,400,384	8,114,916,443
인지디스플레 (037330)	1,383	-2	-.14	1,385	1,386	1,372	32,466	44,735,793
성도이엔지 (037350)	5,060	120	2.43	4,940	5,070	4,910	116,286	580,262,885
EG (037370)	5,900	-80	-1.34	5,970	6,000	5,880	28,638	169,135,170
우리엔터프라이즈 (037400)	1,163	4	.35	1,159	1,163	1,152	34,464	39,913,020
희림 (037440)	5,060	-20	-.39	5,080	5,110	5,040	47,020	238,022,590
삼지전자 (037460)	11,940	-100	-.83	12,030	12,030	11,850	47,122	561,659,220
쎄니트 (037760)	1,700	15	.89	1,685	1,700	1,681	16,746	28,394,124
엘컴텍 (037950)	903	-1	-.11	904	914	901	407,201	368,600,291
제일테크노스 (038010)	6,530	10	.15	6,520	6,580	6,460	21,802	142,449,620
루멘스 (038060)	888	6	.68	883	888	874	26,332	23,141,347
서린바이오 (038070)	7,780	160	2.1	7,720	7,980	7,610	224,823	1,754,886,650
에코플라스틱 (038110)	4,100	305	8.04	3,805	4,485	3,755	47,153,088	198,724,778,252
마크로젠 (038290)	15,810	100	.64	15,720	15,850	15,670	22,436	354,162,765
레드캡투어 (038390)	12,690	150	1.2	12,580	12,690	12,480	90,473	1,141,367,610
바이오스마트 (038460)	3,355	-70	-2.04	3,390	3,415	3,340	143,431	482,002,065
삼표시멘트 (038500)	3,295	30	.92	3,270	3,295	3,235	226,687	742,853,770
케이바이오 (038530)	309	5	1.64	300	310	292	1,991,229	601,717,805
상상인 (038540)	2,160	-15	-.69	2,185	2,190	2,105	151,972	325,108,940
위즈코프 (038620)	621	-6	-.96	627	628	619	216,741	134,726,212
에스넷 (038680)	4,540	-90	-1.94	4,630	4,665	4,480	84,815	383,719,425
에코바이오 (038870)	4,030	-75	-1.83	4,105	4,140	4,025	108,588	440,225,635
아이에이 (038880)	212	-4	-1.85	218	218	210	897,618	190,765,621
파인디지털 (038950)	3,575	-35	-.97	3,610	3,650	3,550	5,574	19,960,015
현대에이치티 (039010)	7,820	50	.64	7,770	7,860	7,750	15,266	118,795,905
이건홀딩스 (039020)	5,190	20	.39	5,160	5,200	5,110	142,953	736,582,335
이오테크닉스 (039030)	213,000	-1000	-.47	212,000	218,000	209,000	103,839	22,106,372,000
오스코텍 (039200)	30,750	-850	-2.69	31,500	31,600	30,750	84,888	2,631,778,225
경남스틸 (039240)	3,120	-40	-1.27	3,130	3,155	3,110	137,877	431,249,825
인포뱅크 (039290)	6,570	-90	-1.35	6,660	6,700	6,500	20,494	134,462,530
세중 (039310)	1,585	-37	-2.28	1,629	1,629	1,573	18,188	29,101,743
한국경제TV (039340)	6,340	-10	-.16	6,300	6,410	6,220	53,960	343,095,675
케이엘넷 (039420)	3,175	45	1.44	3,150	3,310	3,115	904,775	2,912,434,968
에스티아이 (039440)	18,320	-150	-.81	18,460	18,470	18,110	101,133	1,847,402,780
다산네트웍스 (039560)	3,045	-25	-.81	3,070	3,095	3,040	113,372	348,081,414
화성밸브 (039610)	11,300	20	.18	11,280	11,420	11,070	160,208	1,797,791,130
한국정보공학 (039740)	2,850	-30	-1.04	2,880	2,880	2,825	7,547	21,611,190
오로라 (039830)	19,160	870	4.76	18,480	20,000	18,100	484,496	9,384,250,955
디오 (039840)	18,910	260	1.39	18,650	19,090	18,580	47,382	896,981,115
나노엔텍 (039860)	3,695	5	.14	3,710	3,735	3,660	100,459	371,091,733
폴라리스AI (039980)	2,590	-65	-2.45	2,655	2,680	2,550	1,032,457	2,684,070,764
누리플렉스 (040160)	4,190	35	.84	4,155	4,230	4,155	17,079	71,336,155
YTN (040300)	3,020	-20	-.66	3,040	3,040	3,005	30,149	90,839,515
크레오에스지 (040350)	518	-26	-4.78	544	544	515	723,980	378,399,331
정상제이엘에스 (040420)	6,610	20	.3	6,560	6,610	6,560	37,972	250,170,365
SG&G (040610)	2,040	104	5.37	1,949	2,075	1,949	629,669	1,279,867,423
아이씨디 (040910)	3,840	-35	-.9	3,875	3,890	3,795	48,906	186,684,820
폴라리스오피스 (041020)	6,350	-140	-2.16	6,560	6,560	6,310	639,593	4,115,384,765
우리기술투자 (041190)	12,120	190	1.59	11,890	12,500	11,380	16,916,031	204,179,755,980
현대에버다임 (041440)	7,940	-50	-.63	7,990	8,040	7,910	48,926	388,922,950
한국전자인증 (041460)	4,385	-70	-1.57	4,460	4,470	4,335	155,773	682,470,808
에스엠 (041510)	134,400	-1800	-1.32	136,100	138,500	133,300	119,379	16,222,113,400
이엘씨 (041520)	9,540	200	2.14	9,460	9,560	9,330	12,162	114,873,440
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,200	-800	-3.33	24,000	24,000	23,050	60,800	1,415,721,050
폴라리스AI파마 (041910)	7,330	-30	-.41	7,300	7,400	7,260	59,187	433,461,520
메디아나 (041920)	5,930	210	3.67	5,680	5,980	5,600	52,746	300,071,980
동아화성 (041930)	6,190	0	0	6,190	6,210	6,110	17,291	106,706,310
코미팜 (041960)	5,390	-60	-1.1	5,530	5,530	5,330	69,390	376,537,840
카페24 (042000)	44,450	-1500	-3.26	45,750	45,800	44,050	240,935	10,720,532,375
케이피엠테크 (042040)	281	10	3.69	271	301	267	8,047,528	2,301,241,476
에스씨디 (042110)	1,457	0	0	1,464	1,464	1,447	187,256	272,451,391
비츠로테크 (042370)	8,950	90	1.02	8,840	8,960	8,800	148,059	1,312,782,960
네오위즈홀딩스 (042420)	30,550	-100	-.33	30,650	31,000	29,900	23,106	704,042,800
링네트 (042500)	4,710	0	0	4,695	4,725	4,665	77,752	364,538,762
라온시큐어 (042510)	12,030	-250	-2.04	12,300	12,300	11,880	62,841	758,798,660
한스바이오메드 (042520)	8,330	-270	-3.14	8,610	8,740	8,300	21,098	176,370,450
새로닉스 (042600)	7,990	220	2.83	7,800	8,040	7,710	76,639	604,583,935
상지건설 (042940)	14,620	-230	-1.55	14,850	15,330	14,510	651,481	9,728,186,370
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	5,220	150	2.96	5,100	5,290	5,010	204,430	1,058,887,780
바텍 (043150)	21,950	250	1.15	21,750	22,300	21,650	39,555	871,912,300
파루 (043200)	1,480	-45	-2.95	1,525	1,525	1,475	909,321	1,358,640,467
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,170	-4	-.34	1,172	1,175	1,163	134,326	156,785,535
에쎈테크 (043340)	517	-14	-2.64	531	540	513	92,157	48,028,001
디지아이 (043360)	2,500	75	3.09	2,400	2,590	2,395	43,288	108,089,395
피에이치에이 (043370)	11,860	80	.68	11,760	12,030	11,710	25,541	303,978,960
웰킵스하이텍 (043590)	626	-4	-.63	630	634	625	30,934	19,460,679
KT지니뮤직 (043610)	2,320	0	0	2,320	2,360	2,300	54,612	126,741,260
국순당 (043650)	4,865	40	.83	4,825	4,920	4,795	65,150	316,940,500
서울리거 (043710)	1,205	47	4.06	1,161	1,227	1,148	112,353	134,397,721
자연과환경 (043910)	755	-8	-1.05	764	767	750	811,663	614,158,083
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	628	-1	-.16	638	640	621	133,314	83,524,855
위닉스 (044340)	7,120	-80	-1.11	7,150	7,290	7,020	84,884	604,659,120
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	30,000	-1300	-4.15	31,250	32,000	29,925	268,998	8,215,047,900
에이치케이 (044780)	1,335	19	1.44	1,317	1,354	1,303	33,862	44,527,388
이글벳 (044960)	4,400	10	.23	4,395	4,405	4,355	27,107	118,975,370
에이치엔에스하이텍 (044990)	15,240	-240	-1.55	15,480	15,510	15,240	7,600	116,484,670
오공 (045060)	2,640	10	.38	2,620	2,655	2,600	29,574	77,570,182
한양이엔지 (045100)	19,050	-200	-1.04	19,260	19,310	18,890	65,426	1,244,845,130
성우테크론 (045300)	3,115	-15	-.48	3,130	3,155	3,100	5,925	18,447,485
토탈소프트 (045340)	7,540	300	4.14	7,300	7,650	7,150	149,101	1,115,860,775
대아티아이 (045390)	5,160	-40	-.77	5,200	5,270	5,080	352,581	1,821,337,685
정원엔시스 (045510)	910	0	0	915	920	897	49,025	44,467,235
크린앤사이언스 (045520)	4,400	25	.57	4,420	4,420	4,360	3,139	13,775,328
에이텍 (045660)	14,600	-350	-2.34	14,960	14,990	14,510	73,894	1,083,113,250
코아시아 (045970)	3,595	-80	-2.18	3,675	3,680	3,585	36,478	131,711,148
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,025	-175	-4.17	4,205	4,240	3,975	928,369	3,752,418,377
HLB파나진 (046210)	2,130	0	0	2,155	2,180	2,110	75,992	162,014,145
백금T&A (046310)	3,070	85	2.85	2,980	3,110	2,965	74,711	227,062,778
삼화네트웍스 (046390)	1,267	-4	-.31	1,272	1,275	1,260	114,066	144,606,684
KG모빌리언스 (046440)	5,780	-230	-3.83	6,020	6,190	5,740	860,931	5,086,239,605
서울반도체 (046890)	6,970	-90	-1.27	7,060	7,060	6,930	112,153	782,329,840
우원개발 (046940)	3,030	-85	-2.73	3,115	3,115	3,010	143,853	437,909,905
우리로 (046970)	1,310	-18	-1.36	1,318	1,325	1,305	298,749	391,806,657
한빛소프트 (047080)	1,424	2	.14	1,467	1,467	1,400	70,573	100,498,910
파워로직스 (047310)	4,730	-5	-.11	4,755	4,755	4,685	75,631	356,386,314
이스트소프트 (047560)	21,550	-150	-.69	22,000	22,000	21,550	51,246	1,113,797,575
코데즈컴바인 (047770)	1,847	-3	-.16	1,851	1,851	1,822	31,737	58,070,545
초록뱀미디어 (047820)	5,960	-70	-1.16	6,030	6,050	5,870	75,304	445,751,080
HLB제약 (047920)	18,360	300	1.66	18,720	18,800	18,320	119,888	2,219,521,055
현대바이오 (048410)	14,100	180	1.29	14,810	15,880	13,800	2,598,200	38,338,201,380
유라테크 (048430)	8,880	30	.34	8,830	9,000	8,800	37,922	335,981,680
대동스틸 (048470)	4,225	-25	-.59	4,260	4,285	4,185	51,695	218,044,675
인트론바이오 (048530)	4,105	55	1.36	4,095	4,155	4,030	114,332	467,981,645
SM C&C (048550)	1,456	7	.48	1,449	1,459	1,440	157,984	228,698,404
TPC (048770)	2,085	-15	-.71	2,085	2,100	2,065	16,483	34,244,687
엔피케이 (048830)	1,102	-6	-.54	1,099	1,103	1,093	21,906	24,060,193
시너지이노베이션 (048870)	2,830	-35	-1.22	2,865	2,865	2,815	216,386	612,487,270
대원미디어 (048910)	11,360	-180	-1.56	11,600	11,600	11,270	87,621	995,845,525
인탑스 (049070)	16,560	20	.12	16,520	16,690	16,460	27,787	459,769,450
기가레인 (049080)	500	-10	-1.96	507	510	500	250,190	125,576,002
파인디앤씨 (049120)	896	-7	-.78	908	908	894	24,571	22,036,650
셀루메드 (049180)	951	-15	-1.55	980	980	948	69,479	66,204,138
코메론 (049430)	12,240	190	1.58	12,050	12,380	11,730	73,229	886,929,825
SGA (049470)	911	210	29.96	911	911	911	2,873,402	2,617,664,812
오픈베이스 (049480)	2,675	-35	-1.29	2,710	2,715	2,625	292,908	778,890,899
유아이엘 (049520)	3,685	25	.68	3,660	3,710	3,620	219,251	805,836,360
잉크테크 (049550)	3,320	-30	-.9	3,350	3,350	3,320	4,515	15,032,871
재영솔루텍 (049630)	800	-19	-2.32	822	826	799	648,530	525,561,420
고려신용정보 (049720)	10,250	-140	-1.35	10,400	10,400	10,150	82,601	844,497,690
승일 (049830)	8,970	-40	-.44	9,130	9,180	8,970	3,926	35,306,720
미래컴퍼니 (049950)	16,340	-250	-1.51	16,600	16,600	16,200	24,445	397,744,065
쎌바이오텍 (049960)	13,700	70	.51	13,630	13,700	13,570	14,480	197,412,260
비케이홀딩스 (050090)	975	-5	-.51	985	1,132	965	1,583,915	1,653,382,374
캠시스 (050110)	1,000	16	1.63	999	1,010	970	690,315	685,664,098
ES큐브 (050120)	2,765	-55	-1.95	2,845	2,845	2,715	8,986	24,717,685
에스폴리텍 (050760)	1,504	-4	-.27	1,508	1,520	1,502	18,140	27,338,834
아세아텍 (050860)	2,165	-5	-.23	2,170	2,185	2,155	86,731	187,563,142
쏠리드 (050890)	6,870	-130	-1.86	7,000	7,010	6,870	276,545	1,910,761,175
수산아이앤티 (050960)	11,450	50	.44	11,400	11,550	11,290	17,348	197,650,565
지어소프트 (051160)	10,960	90	.83	10,870	11,150	10,680	51,881	566,143,080
토비스 (051360)	16,540	130	.79	16,470	16,550	16,250	98,162	1,609,290,625
인터플렉스 (051370)	8,740	-40	-.46	8,780	8,810	8,660	57,555	503,093,890
피씨디렉트 (051380)	2,265	-15	-.66	2,280	2,305	2,255	48,787	110,883,974
YW (051390)	4,180	10	.24	4,150	4,320	4,115	41,898	175,765,780
나라엠앤디 (051490)	3,845	-10	-.26	3,855	3,890	3,830	14,188	54,696,820
CJ프레시웨이 (051500)	28,950	350	1.22	28,600	29,400	28,550	51,748	1,500,037,550
큐로홀딩스 (051780)	800	-15	-1.84	815	829	793	33,992	27,350,865
중앙첨단소재 (051980)	2,220	-110	-4.72	2,345	2,350	2,210	2,268,948	5,091,415,874
에스티큐브 (052020)	7,870	-270	-3.32	8,140	8,250	7,750	225,523	1,795,459,910
iMBC (052220)	3,480	-10	-.29	3,490	3,510	3,450	150,909	525,298,659
현대바이오랜드 (052260)	5,250	60	1.16	5,190	5,320	5,170	106,632	560,618,470
오션인더블유 (052300)	3,350	-25	-.74	3,375	3,445	3,330	135,648	458,901,002
코텍 (052330)	10,150	30	.3	10,280	10,280	9,980	58,768	593,728,180
코나아이 (052400)	57,200	-1900	-3.21	57,900	58,200	55,700	170,194	9,667,486,200
오성첨단소재 (052420)	1,519	4	.26	1,516	1,551	1,514	642,540	979,890,061
아이크래프트 (052460)	2,595	65	2.57	2,530	2,610	2,530	176,595	454,365,104
한네트 (052600)	4,975	-25	-.5	5,000	5,090	4,900	187,022	929,250,811
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,530	-340	-3.44	9,890	9,950	9,460	98,064	942,532,455
아이톡시 (052770)	1,355	2	.15	1,353	1,414	1,335	341,696	467,144,190
액토즈소프트 (052790)	6,990	130	1.9	6,860	7,050	6,780	24,407	169,479,580
아이앤씨 (052860)	1,920	4	.21	1,913	1,928	1,897	14,226	27,209,216
KX하이텍 (052900)	1,030	10	.98	1,026	1,030	1,013	104,684	107,205,466
바이넥스 (053030)	16,340	-450	-2.68	16,830	16,870	16,270	212,969	3,512,491,590
지에스이 (053050)	2,960	-25	-.84	2,995	3,000	2,940	258,378	765,027,438
세동 (053060)	1,305	-22	-1.66	1,324	1,325	1,255	252,554	324,170,244
케이엔솔 (053080)	12,500	-110	-.87	12,700	12,700	12,390	33,964	423,210,320
프리엠스 (053160)	8,160	-30	-.37	8,200	8,240	8,040	12,452	101,313,380
금강철강 (053260)	4,630	15	.33	4,620	4,705	4,580	68,907	319,902,420
구영테크 (053270)	2,325	5	.22	2,375	2,375	2,305	69,468	162,016,120
예스24 (053280)	4,550	25	.55	4,525	4,605	4,510	140,557	638,742,985
NE능률 (053290)	2,720	50	1.87	2,695	2,775	2,690	90,164	245,915,017
한국정보인증 (053300)	8,250	-390	-4.51	8,460	8,480	8,070	764,634	6,300,877,115
이니텍 (053350)	9,940	450	4.74	9,490	9,995	9,240	111,454	1,081,460,735
세코닉스 (053450)	6,190	80	1.31	6,130	6,230	6,090	176,156	1,088,432,395
웹케시 (053580)	17,040	-250	-1.45	17,160	17,320	16,960	121,054	2,069,902,760
프로텍 (053610)	25,400	150	.59	25,250	25,750	24,850	18,478	467,382,350
태양 (053620)	7,130	20	.28	7,110	7,150	7,040	7,916	55,982,105
삼보모터스 (053700)	4,485	40	.9	4,445	4,535	4,405	144,856	649,627,952
안랩 (053800)	67,000	300	.45	66,700	67,300	66,500	27,866	1,863,143,800
경남제약 (053950)	669	-5	-.74	668	675	666	85,854	57,429,816
오상자이엘 (053980)	3,890	-5	-.13	3,920	3,920	3,870	21,562	83,679,127
한국컴퓨터 (054040)	5,220	0	0	5,250	5,250	5,130	59,113	305,370,175
농우바이오 (054050)	9,070	-40	-.44	9,110	9,200	9,030	71,042	647,085,230
삼진엘앤디 (054090)	775	-5	-.64	780	780	752	27,794	21,434,055
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,810	180	2.71	6,600	6,860	6,590	129,289	871,903,665
비츠로시스 (054220)	338	-2	-.59	342	342	329	368,902	123,559,960
팬스타엔터프라이즈 (054300)	627	-5	-.79	634	638	625	319,320	201,211,452
케이피티유 (054410)	3,690	10	.27	3,680	3,700	3,650	6,783	24,874,494
텔레칩스 (054450)	13,650	-60	-.44	13,870	13,870	13,500	56,929	778,641,010
삼영엠텍 (054540)	5,370	-100	-1.83	5,410	5,430	5,300	184,735	990,741,875
APS (054620)	4,955	-45	-.9	5,000	5,000	4,925	14,602	72,312,655
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,710	10	.13	7,800	7,810	7,670	54,576	421,348,610
키이스트 (054780)	4,475	40	.9	4,495	4,500	4,380	88,346	392,983,375
아이디스홀딩스 (054800)	14,380	430	3.08	13,950	14,380	13,480	50,381	706,026,035
한컴위드 (054920)	5,590	120	2.19	5,570	5,630	5,530	895,652	5,005,533,110
유신 (054930)	24,050	250	1.05	23,800	24,050	23,650	8,773	209,342,850
엑사이엔씨 (054940)	742	1	.13	741	743	731	62,443	46,017,273
제이브이엠 (054950)	24,800	-200	-.8	25,000	25,300	24,600	39,462	980,289,450
유진로봇 (056080)	10,830	-80	-.73	10,980	10,980	10,550	182,129	1,948,247,335
시지메드텍 (056090)	1,026	-1	-.1	1,019	1,044	1,019	497,090	513,326,132
에스에프에이 (056190)	25,000	1150	4.82	24,900	25,700	24,550	231,447	5,808,650,075
코위버 (056360)	5,620	-70	-1.23	5,750	5,750	5,530	36,797	205,879,050
신화인터텍 (056700)	1,960	19	.98	1,940	1,971	1,921	80,124	155,931,379
CNT85 (056730)	806	-4	-.49	809	810	796	28,861	23,126,480
YBM넷 (057030)	3,670	-5	-.14	3,675	3,680	3,635	36,927	134,804,184
옴니시스템 (057540)	960	-54	-5.33	1,010	1,011	955	2,257,727	2,200,997,027
티사이언티픽 (057680)	1,580	78	5.19	1,501	1,649	1,448	6,939,384	10,787,344,187
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,160	-70	-3.14	2,230	2,230	2,150	76,517	166,370,295
KNN (058400)	776	-1	-.13	778	786	775	166,669	129,735,661
한주에이알티 (058450)	1,285	39	3.13	1,247	1,336	1,247	181,433	232,108,458
리노공업 (058470)	51,200	1000	1.99	50,400	52,200	50,400	444,259	22,873,299,550
에스피지 (058610)	26,200	-250	-.95	26,300	26,350	25,900	74,370	1,939,781,825
엠게임 (058630)	7,120	80	1.14	7,040	7,130	6,910	183,703	1,290,072,390
CMG제약 (058820)	2,005	-15	-.74	2,065	2,065	1,997	525,281	1,057,152,910
엠로 (058970)	49,700	-600	-1.19	50,300	50,800	49,700	47,634	2,383,964,500
미코 (059090)	12,760	-700	-5.2	13,460	13,480	12,650	432,565	5,549,741,150
아이컴포넌트 (059100)	5,140	70	1.38	5,070	5,140	4,975	10,079	50,983,540
아진엑스텍 (059120)	6,450	60	.94	6,390	6,450	6,300	14,502	92,544,285
메타바이오메드 (059210)	5,210	-140	-2.62	5,350	5,380	5,150	159,043	835,662,860
해성에어로보틱스 (059270)	5,450	-150	-2.68	5,600	5,600	5,400	111,420	608,404,750
인선이엔티 (060150)	5,720	70	1.24	5,680	5,750	5,610	124,086	707,439,315
소니드 (060230)	487	-17	-3.37	520	520	478	799,092	392,469,247
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,760	-1020	-5.74	17,010	17,010	16,500	1,591,730	26,686,584,060
뉴보텍 (060260)	1,620	4	.25	1,616	1,634	1,580	128,345	205,876,611
큐렉소 (060280)	8,750	-110	-1.24	8,870	8,890	8,640	97,434	849,386,130
3S (060310)	2,095	-50	-2.33	2,130	2,140	2,090	219,200	461,860,545
LS마린솔루션 (060370)	27,950	-1750	-5.89	29,200	29,200	27,550	214,924	6,041,460,350
동양에스텍 (060380)	1,485	0	0	1,485	1,497	1,475	24,195	35,910,356
국일신동 (060480)	1,856	3	.16	1,835	1,856	1,827	16,935	31,141,852
에스에이티 (060540)	1,361	-4	-.29	1,365	1,371	1,359	37,666	51,253,956
홈센타홀딩스 (060560)	796	-13	-1.61	808	809	795	50,997	40,736,745
드림어스컴퍼니 (060570)	1,943	7	.36	1,936	1,965	1,919	111,729	216,986,899
씨티씨바이오 (060590)	6,370	-30	-.47	6,420	6,480	6,350	23,366	149,497,310
KH바텍 (060720)	11,920	280	2.41	11,690	12,140	11,620	410,573	4,901,793,945
영림원소프트랩 (060850)	6,400	-260	-3.9	6,660	6,660	6,390	15,267	98,875,830
DGP (060900)	1,230	-28	-2.23	1,259	1,271	1,160	160,301	195,975,544
알에프텍 (061040)	2,850	10	.35	2,835	2,850	2,750	92,131	257,230,225
화일약품 (061250)	1,212	20	1.68	1,192	1,215	1,185	942,399	1,131,285,269
LB세미콘 (061970)	3,555	-10	-.28	3,560	3,560	3,505	63,391	223,753,408
한국첨단소재 (062970)	3,700	-40	-1.07	3,750	3,760	3,695	185,202	688,245,524
컴투스홀딩스 (063080)	30,250	-1350	-4.27	31,450	31,450	29,850	61,976	1,880,231,400
서울옥션 (063170)	9,340	90	.97	9,420	9,440	9,210	81,258	756,555,765
SM Life Design (063440)	1,580	-9	-.57	1,595	1,596	1,575	123,472	195,623,625
NICE인프라 (063570)	4,885	-5	-.1	4,945	4,945	4,855	57,686	281,945,686
이엘피 (063760)	2,100	-20	-.94	2,090	2,130	2,090	6,600	13,914,910
인크레더블버즈 (064090)	2,280	-50	-2.15	2,330	2,370	2,280	107,109	246,973,865
홈캐스트 (064240)	2,130	-110	-4.91	2,280	2,295	2,130	92,577	202,107,078
다날 (064260)	8,220	-510	-5.84	8,520	8,790	8,110	7,170,865	60,236,598,640
인텍플러스 (064290)	8,650	-110	-1.26	8,800	8,800	8,590	52,911	457,679,280
브리지텍 (064480)	5,610	-40	-.71	5,700	5,700	5,560	45,304	253,861,070
테크엘 (064520)	2,200	5	.23	2,225	2,235	2,175	6,767	15,009,565
바이오니아 (064550)	14,640	-60	-.41	14,710	14,850	14,480	58,155	850,031,355
티씨케이 (064760)	100,000	-900	-.89	99,100	100,800	99,000	27,694	2,769,554,700
포니링크 (064800)	1,169	-7	-.6	1,176	1,190	1,162	232,675	272,651,930
케이프 (064820)	6,890	-70	-1.01	6,940	6,960	6,780	91,226	627,720,640
에프앤가이드 (064850)	8,000	200	2.56	7,800	8,030	7,750	32,020	254,055,640
지엔코 (065060)	1,174	15	1.29	1,164	1,188	1,156	137,511	161,113,988
탑엔지니어링 (065130)	3,865	-25	-.64	3,890	3,930	3,840	10,857	41,903,665
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	843	-9	-1.06	860	860	837	66,542	56,370,851
신성델타테크 (065350)	69,100	-1700	-2.4	69,500	70,200	68,600	148,250	10,265,095,500
위세아이텍 (065370)	7,840	-310	-3.8	8,290	8,290	7,820	57,443	454,918,470
에스아이리소스 (065420)	290	-10	-3.33	300	302	289	707,783	207,904,229
이루온 (065440)	1,717	-25	-1.44	1,742	1,745	1,698	271,030	463,750,259
빅텍 (065450)	4,195	15	.36	4,185	4,225	4,155	331,955	1,392,467,873
오리엔트정공 (065500)	3,580	-165	-4.41	3,745	3,745	3,550	784,415	2,836,095,550
휴비츠 (065510)	7,950	-70	-.87	8,020	8,040	7,880	40,387	320,690,000
와이어블 (065530)	1,300	-1	-.08	1,305	1,305	1,296	16,249	21,096,333
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,635	-55	-1.17	4,760	5,100	4,490	446,039	2,118,796,514
안트로젠 (065660)	27,150	-700	-2.51	27,500	27,950	26,000	65,312	1,744,259,500
우주일렉트로 (065680)	39,900	-400	-.99	40,300	42,000	39,700	30,697	1,239,132,425
파커스 (065690)	1,100	26	2.42	1,074	1,117	1,074	12,255	13,398,712
서호전기 (065710)	41,000	2900	7.61	37,900	41,500	37,900	53,273	2,130,855,125
CS (065770)	1,098	-2	-.18	1,101	1,121	1,080	86,759	94,894,815
웰크론 (065950)	2,300	-55	-2.34	2,350	2,370	2,290	181,157	419,735,237
하츠 (066130)	5,090	-20	-.39	5,050	5,130	5,050	16,777	85,241,310
큐에스아이 (066310)	8,110	-200	-2.41	8,310	8,310	8,070	47,948	390,078,540
체리부로 (066360)	860	15	1.78	860	860	837	177,571	151,217,697
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,300	-40	-2.99	1,340	1,360	1,294	75,416	98,835,576
우수AMS (066590)	3,390	-110	-3.14	3,500	3,500	3,390	140,797	482,464,525
국보디자인 (066620)	23,600	250	1.07	23,350	24,400	23,000	28,164	668,524,100
디티씨 (066670)	3,275	5	.15	3,270	3,285	3,230	20,781	67,476,700
테라젠이텍스 (066700)	2,995	-10	-.33	3,035	3,035	2,980	47,741	142,812,415
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,165	-45	-2.04	2,240	2,240	2,130	6,990	15,150,040
손오공 (066910)	995	0	0	995	1,007	975	429,171	425,445,099
한성크린텍 (066980)	1,449	30	2.11	1,445	1,466	1,410	107,764	155,963,777
조이시티 (067000)	2,380	-45	-1.86	2,430	2,440	2,365	505,962	1,210,608,883
이씨에스 (067010)	2,865	0	0	2,865	2,865	2,825	5,875	16,705,290
대화제약 (067080)	15,300	-220	-1.42	15,430	15,750	15,220	83,462	1,287,603,990
SOOP (067160)	90,600	-300	-.33	90,900	91,500	89,800	34,730	3,143,158,150
오텍 (067170)	2,660	75	2.9	2,590	2,660	2,540	104,459	271,398,155
멀티캠퍼스 (067280)	36,900	500	1.37	36,400	36,950	36,150	6,010	219,690,325
JW신약 (067290)	1,701	16	.95	1,700	1,709	1,685	126,377	214,749,154
하나마이크론 (067310)	11,030	-420	-3.67	11,360	11,360	10,800	809,946	8,889,569,625
선바이오 (067370)	7,180	310	4.51	6,870	7,240	6,820	20,225	142,980,500
아스트 (067390)	585	1	.17	575	592	572	722,537	422,431,180
엔브이에이치코리아 (067570)	2,445	45	1.88	2,440	2,455	2,385	232,580	565,580,916
HLB생명과학 (067630)	5,200	50	.97	5,270	5,470	5,040	956,173	5,021,729,420
로지시스 (067730)	3,415	-85	-2.43	3,530	3,530	3,410	28,289	97,458,423
세진티에스 (067770)	2,430	20	.83	2,430	2,430	2,410	3,963	9,596,780
와이엔텍 (067900)	7,310	0	0	7,240	7,310	7,220	27,368	198,819,290
이글루 (067920)	5,660	-20	-.35	5,680	5,690	5,600	23,425	132,044,250
도이치모터스 (067990)	4,870	80	1.67	4,790	4,895	4,780	79,652	386,439,378
팬엔터테인먼트 (068050)	2,275	0	0	2,275	2,280	2,245	106,597	240,903,095
케이웨더 (068100)	3,550	-30	-.84	3,575	3,635	3,550	97,388	348,259,230
다원시스 (068240)	8,250	-30	-.36	8,260	8,300	8,110	93,346	764,776,690
일신바이오 (068330)	1,774	63	3.68	1,712	2,050	1,705	16,653,382	32,002,583,766
셀트리온제약 (068760)	53,500	-800	-1.47	54,400	54,700	53,200	64,191	3,443,353,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,490	170	2.04	8,320	8,500	8,170	77,132	649,510,650
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,100	160	1.07	14,860	15,410	14,760	106,099	1,601,804,715
누리플랜 (069140)	1,614	-93	-5.45	1,696	1,707	1,614	115,177	190,996,634
유아이디 (069330)	1,197	3	.25	1,194	1,203	1,185	33,765	40,196,212
엔텔스 (069410)	5,890	0	0	5,910	5,960	5,810	49,087	288,571,870
에스텍 (069510)	18,340	430	2.4	18,100	18,350	17,720	30,270	547,579,945
빛과전자 (069540)	1,356	40	3.04	1,315	1,361	1,285	742,339	981,241,390
엑시온그룹 (069920)	2,140	-115	-5.1	2,255	2,320	2,135	212,609	469,886,695
엑스큐어 (070300)	2,050	25	1.23	2,040	2,080	1,996	42,530	86,409,085
한솔인티큐브 (070590)	1,886	-28	-1.46	1,916	1,970	1,870	33,897	64,141,557
인피니트헬스케어 (071200)	7,330	-340	-4.43	7,670	7,670	7,320	111,815	830,774,125
로체시스템즈 (071280)	11,980	-230	-1.88	12,210	12,280	11,970	17,013	204,560,030
에이테크솔루션 (071670)	6,540	90	1.4	6,450	6,580	6,410	51,779	337,191,290
캐스텍코리아 (071850)	1,581	0	0	1,604	1,604	1,523	25,743	40,068,236
중앙백신 (072020)	10,020	10	.1	10,010	10,060	9,990	18,171	181,807,030
우리산업홀딩스 (072470)	3,685	185	5.29	3,505	3,750	3,490	245,368	899,048,925
율호 (072770)	632	10	1.61	616	640	615	466,359	293,887,714
메가스터디 (072870)	11,520	70	.61	11,400	11,580	11,390	37,329	430,035,200
빛샘전자 (072950)	5,470	-50	-.91	5,520	5,640	5,400	17,494	95,721,090
에이치시티 (072990)	8,920	20	.22	8,900	8,950	8,840	9,476	84,244,740
케이에스피 (073010)	4,130	60	1.47	4,080	4,140	4,050	125,445	512,741,509
엘엠에스 (073110)	7,170	50	.7	7,120	7,300	6,980	60,149	425,375,320
듀오백 (073190)	2,260	-35	-1.53	2,280	2,290	2,220	31,313	70,362,607
이노와이어리스 (073490)	20,700	-550	-2.59	21,250	21,250	20,550	17,495	363,321,850
에프알텍 (073540)	1,980	-7	-.35	1,987	1,994	1,969	21,009	41,657,292
우리손에프앤지 (073560)	1,575	10	.64	1,563	1,591	1,559	324,651	511,344,759
리튬포어스 (073570)	781	-23	-2.86	804	804	770	112,566	88,145,962
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,130	77	7.31	1,115	1,209	1,066	4,109,892	4,716,115,417
원익QnC (074600)	18,090	-60	-.33	18,120	18,400	17,900	115,372	2,090,979,670
플랜티넷 (075130)	3,190	-20	-.62	3,250	3,255	3,130	168,498	534,173,125
동국알앤에스 (075970)	2,485	50	2.05	2,435	2,530	2,415	113,041	279,971,570
웰크론한텍 (076080)	1,623	8	.5	1,620	1,678	1,620	49,696	80,990,671
해성옵틱스 (076610)	582	-8	-1.36	595	595	574	86,712	50,361,087
덕산하이메탈 (077360)	4,155	-25	-.6	4,230	4,230	4,130	64,232	266,611,285
LS증권 (078020)	6,510	60	.93	6,520	6,570	6,380	1,290,552	8,341,836,180
유비쿼스홀딩스 (078070)	9,630	-150	-1.53	9,780	9,850	9,250	117,819	1,139,711,820
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,910	20	.14	14,000	14,250	13,910	46,967	660,219,980
HB테크놀러지 (078150)	1,840	-32	-1.71	1,871	1,872	1,835	812,468	1,499,787,949
메디포스트 (078160)	10,840	-160	-1.45	10,920	11,000	10,720	38,842	420,588,450
컴투스 (078340)	41,200	-800	-1.9	41,800	42,000	40,750	38,235	1,575,480,225
한양디지텍 (078350)	9,090	-140	-1.52	9,230	9,230	9,000	105,901	960,942,625
휴림에이텍 (078590)	490	-3	-.61	494	507	489	340,033	168,604,493
대주전자재료 (078600)	71,100	300	.42	72,000	72,100	70,300	115,358	8,217,723,200
엔에스이엔엠 (078860)	1,318	-19	-1.42	1,337	1,337	1,293	182,682	238,728,117
가온그룹 (078890)	3,300	15	.46	3,290	3,310	3,230	19,638	64,091,715
와토스코리아 (079000)	5,160	-10	-.19	5,180	5,180	5,130	4,888	25,135,040
한창산업 (079170)	7,910	-250	-3.06	8,160	8,160	7,850	42,835	340,205,230
케스피온 (079190)	501	-3	-.6	501	510	499	50,619	25,383,041
제우스 (079370)	12,600	-310	-2.4	12,810	12,850	12,570	100,274	1,267,813,965
서산 (079650)	1,543	2	.13	1,528	1,565	1,521	10,945	16,866,508
디이엔티 (079810)	7,000	90	1.3	6,950	7,250	6,850	291,911	2,048,839,190
가비아 (079940)	26,500	200	.76	26,300	26,750	25,750	51,028	1,348,356,575
인베니아 (079950)	665	62	10.28	615	682	607	574,053	376,314,555
동양이엔피 (079960)	26,050	500	1.96	25,700	26,050	25,100	34,672	894,005,025
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,950	70	1.19	5,870	5,960	5,870	7,996	47,234,330
모두투어 (080160)	13,450	20	.15	13,530	13,590	13,230	170,420	2,284,861,255
제주반도체 (080220)	15,420	-520	-3.26	15,780	15,790	15,420	357,638	5,553,595,405
모다이노칩 (080420)	2,335	0	0	2,335	2,340	2,270	9,486	21,862,325
성창오토텍 (080470)	4,370	0	0	4,370	4,370	4,300	5,899	25,525,950
오디텍 (080520)	3,330	-25	-.75	3,355	3,395	3,300	20,615	68,841,065
코디 (080530)	1,610	11	.69	1,599	1,625	1,591	36,253	58,134,572
오킨스전자 (080580)	6,470	30	.47	6,530	6,530	6,340	87,517	562,810,800
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,420	-50	-1.44	3,470	3,470	3,400	103,918	355,667,981
쎄크 (081180)	9,660	-240	-2.42	10,010	10,010	9,610	80,497	785,489,950
성우전자 (081580)	2,880	145	5.3	2,735	3,365	2,735	1,534,080	4,680,987,483
옵트론텍 (082210)	1,808	12	.67	1,796	1,833	1,773	127,078	230,030,819
젬백스 (082270)	57,500	1700	3.05	56,700	59,400	56,500	187,516	10,915,138,200
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,550	290	3.99	7,560	7,820	7,500	503,432	3,846,549,285
우리바이오 (082850)	2,400	10	.42	2,390	2,410	2,375	317,354	760,945,460
비츠로셀 (082920)	27,650	50	.18	27,750	27,850	27,100	93,958	2,570,388,825
엘오티베큠 (083310)	10,750	530	5.19	10,520	10,850	10,400	531,838	5,659,696,480
GST (083450)	19,690	-180	-.91	19,900	19,900	19,550	99,889	1,967,881,575
이엠앤아이 (083470)	970	-18	-1.82	994	1,034	911	207,075	199,488,478
에프엔에스테크 (083500)	13,240	460	3.6	12,660	13,270	12,650	86,762	1,125,355,490
케이엠 (083550)	3,150	-5	-.16	3,180	3,180	3,100	9,767	30,544,905
인콘 (083640)	338	1	.3	340	344	335	137,605	46,657,571
비에이치아이 (083650)	36,550	-500	-1.35	37,000	37,750	36,100	327,146	11,937,815,800
CSA 코스믹 (083660)	2,320	-90	-3.73	2,410	2,495	2,280	388,928	921,991,479
CG인바이츠 (083790)	1,795	-34	-1.86	1,823	1,823	1,769	120,017	215,021,504
아바코 (083930)	12,550	70	.56	12,480	12,630	12,450	46,424	581,835,235
휴온스글로벌 (084110)	46,400	0	0	46,550	46,650	45,550	19,792	912,355,300
수성웹툰 (084180)	4,930	-25	-.5	4,955	4,955	4,840	42,882	209,970,450
유진테크 (084370)	41,450	-550	-1.31	41,750	42,050	40,950	72,172	2,987,657,075
유비온 (084440)	1,197	0	0	1,197	1,201	1,169	28,497	33,741,782
랩지노믹스 (084650)	2,380	-30	-1.24	2,410	2,420	2,375	355,510	848,307,883
팅크웨어 (084730)	9,110	10	.11	9,110	9,110	9,010	4,265	38,660,880
아이티엠반도체 (084850)	12,260	-290	-2.31	12,440	12,640	12,260	18,472	229,077,400
헬릭스미스 (084990)	2,825	-75	-2.59	2,895	2,950	2,820	105,865	303,100,988
차바이오텍 (085660)	12,070	-50	-.41	12,400	12,680	11,980	590,807	7,229,531,075
뉴프렉스 (085670)	4,185	-70	-1.65	4,255	4,255	4,185	79,601	334,967,460
알티캐스트 (085810)	650	14	2.2	636	657	631	404,635	260,003,288
네오티스 (085910)	3,365	55	1.66	3,310	3,370	3,295	49,268	164,275,295
바이오톡스텍 (086040)	2,990	-25	-.83	3,045	3,045	2,985	19,073	57,255,043
진바이오텍 (086060)	4,470	55	1.25	4,410	4,500	4,350	96,370	429,008,459
유니테스트 (086390)	11,520	-130	-1.12	11,550	11,550	11,220	88,909	1,015,498,450
동국제약 (086450)	18,150	20	.11	18,130	18,310	18,010	114,095	2,070,128,215
에코프로 (086520)	47,800	600	1.27	47,800	49,300	46,400	970,963	46,261,821,000
비엠티 (086670)	9,840	-90	-.91	10,080	10,080	9,750	7,287	71,485,860
선진뷰티사이언스 (086710)	13,230	300	2.32	13,260	13,330	12,950	123,882	1,635,951,975
바이오솔루션 (086820)	8,350	-250	-2.91	8,650	8,830	8,180	122,389	1,026,648,300
이수앱지스 (086890)	5,570	-70	-1.24	5,630	5,720	5,540	100,434	563,330,090
메디톡스 (086900)	161,200	-1900	-1.16	163,100	164,200	160,800	29,916	4,833,419,300
MDS테크 (086960)	1,500	99	7.07	1,494	1,640	1,420	44,147,376	67,783,083,200
쇼박스 (086980)	2,860	-15	-.52	2,895	2,895	2,835	194,156	553,429,410
펩트론 (087010)	192,200	800	.42	191,700	194,000	187,900	114,286	21,823,265,600
모바일어플라이언스 (087260)	1,999	9	.45	1,990	2,010	1,981	74,859	149,383,135
픽셀플러스 (087600)	7,390	0	0	7,340	7,450	7,290	5,338	39,173,220
동아엘텍 (088130)	3,275	55	1.71	3,240	3,305	3,220	148,295	483,798,610
쏘닉스 (088280)	2,490	-20	-.8	2,510	2,515	2,455	23,226	57,808,799
이원컴포텍 (088290)	1,145	-25	-2.14	1,183	1,183	1,143	27,457	31,633,507
유라클 (088340)	20,200	-600	-2.88	20,650	20,900	20,100	70,487	1,439,464,225
이녹스 (088390)	11,430	1350	13.39	10,970	12,470	10,650	3,731,439	43,721,197,080
에이스테크 (088800)	2,655	-15	-.56	2,725	2,725	2,605	53,671	141,602,493
동우팜투테이블 (088910)	2,245	15	.67	2,230	2,285	2,215	94,339	212,211,340
켐트로닉스 (089010)	21,650	-400	-1.81	22,100	22,100	21,500	65,594	1,424,643,000
테크윙 (089030)	29,000	-1050	-3.49	30,000	30,000	29,000	508,832	14,903,684,275
넥스턴바이오 (089140)	2,840	-25	-.87	2,905	2,905	2,825	85,706	243,889,020
케이씨티 (089150)	4,100	-105	-2.5	4,175	4,285	3,955	939,849	3,854,727,269
THE E&M (089230)	1,410	57	4.21	1,330	1,580	1,300	1,641,728	2,376,886,224
KT나스미디어 (089600)	16,820	-100	-.59	16,920	17,020	16,590	18,698	312,437,895
제이티 (089790)	4,115	-45	-1.08	4,160	4,160	4,110	31,577	130,170,735
유비벨록스 (089850)	6,290	-70	-1.1	6,360	6,380	6,280	56,435	355,974,690
코세스 (089890)	8,070	-90	-1.1	8,230	8,490	8,030	306,768	2,526,800,230
브이엠 (089970)	10,520	-120	-1.13	10,640	10,900	10,350	111,722	1,174,939,300
상아프론테크 (089980)	17,600	-280	-1.57	17,880	17,880	17,320	51,130	892,594,240
아이윈 (090150)	754	2	.27	752	760	744	16,302	12,284,399
로보스타 (090360)	27,250	-250	-.91	27,500	27,700	26,950	48,651	1,325,222,925
덕신이피씨 (090410)	1,518	5	.33	1,504	1,526	1,504	92,723	140,081,647
제이스텍 (090470)	3,685	-15	-.41	3,675	3,755	3,675	7,178	26,552,885
휴림로봇 (090710)	3,080	50	1.65	3,005	3,100	2,960	4,410,488	13,318,020,257
현대이지웰 (090850)	6,880	120	1.78	6,750	6,900	6,680	96,364	658,749,200
이엠텍 (091120)	10,790	430	4.15	10,350	10,920	10,230	120,517	1,280,020,435
S&K폴리텍 (091340)	2,915	0	0	2,920	2,930	2,890	22,404	65,328,637
한울소재과학 (091440)	2,495	65	2.67	2,430	2,505	2,400	129,516	316,647,411
상신이디피 (091580)	7,850	-60	-.76	7,930	8,000	7,780	32,704	256,218,575
남화토건 (091590)	4,395	25	.57	4,395	4,430	4,315	5,781	25,254,475
파트론 (091700)	6,520	0	0	6,470	6,530	6,470	63,078	410,649,845
나노캠텍 (091970)	627	2	.32	638	644	625	47,677	30,066,641
아미코젠 (092040)	3,900	165	4.42	3,775	4,130	3,745	860,453	3,413,516,983
디엔에프 (092070)	14,070	-350	-2.43	14,420	14,420	14,000	68,466	965,374,565
이크레더블 (092130)	16,790	-20	-.12	16,780	16,800	16,630	13,568	227,013,475
서울바이오시스 (092190)	3,160	-10	-.32	3,190	3,195	3,135	14,924	46,998,647
현우산업 (092300)	2,860	-10	-.35	2,860	2,890	2,840	23,784	68,039,991
한라IMS (092460)	8,950	-90	-1	9,000	9,090	8,730	84,550	747,615,350
앤씨앤 (092600)	682	-3	-.44	685	690	677	13,594	9,315,571
네오팜 (092730)	15,560	230	1.5	15,340	15,570	15,290	107,776	1,666,547,940
엑시콘 (092870)	10,080	-130	-1.27	10,290	10,290	10,030	44,107	445,015,460
빅솔론 (093190)	6,320	40	.64	6,240	6,360	6,220	8,802	55,308,905
케이아이엔엑스 (093320)	90,500	300	.33	91,400	91,400	88,500	18,940	1,701,460,850
풍강 (093380)	2,730	20	.74	2,710	2,730	2,700	12,112	32,807,985
매커스 (093520)	22,400	-600	-2.61	22,350	24,200	21,450	1,646,536	37,770,149,525
케이알엠 (093640)	4,355	200	4.81	4,155	4,380	4,155	59,411	257,303,315
서원인텍 (093920)	5,890	0	0	5,890	5,900	5,830	20,648	121,109,645
동운아나텍 (094170)	17,520	-440	-2.45	18,000	18,000	17,300	108,754	1,910,790,600
칩스앤미디어 (094360)	18,070	200	1.12	18,090	18,260	17,870	237,719	4,293,760,705
갤럭시아머니트리 (094480)	11,400	-410	-3.47	11,800	11,930	11,330	428,729	4,930,958,685
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,110	-120	-1.46	8,230	8,230	8,040	59,270	480,126,940
참좋은여행 (094850)	7,430	10	.13	7,570	8,170	7,370	1,124,147	8,758,158,120
네오리진 (094860)	1,059	0	0	1,050	1,086	1,050	31,073	32,991,128
푸른기술 (094940)	7,870	-100	-1.25	7,980	8,020	7,850	47,274	373,568,930
제이엠티 (094970)	2,350	30	1.29	2,320	2,370	2,310	79,096	184,664,090
이엠코리아 (095190)	2,185	-40	-1.8	2,230	2,235	2,170	180,561	394,899,539
웨이브일렉트로 (095270)	4,520	-60	-1.31	4,655	4,670	4,410	36,072	162,440,830
ISC (095340)	63,000	2200	3.62	61,000	63,600	59,800	205,032	12,789,250,050
미래나노텍 (095500)	8,090	-30	-.37	8,120	8,150	8,030	71,186	575,520,485
테스 (095610)	26,500	0	0	26,450	26,800	26,250	72,793	1,928,671,675
네오위즈 (095660)	24,650	250	1.02	24,400	24,650	24,200	36,431	889,558,975
제넥신 (095700)	4,995	-95	-1.87	5,090	5,170	4,980	82,843	419,021,712
에스에너지 (095910)	1,740	-3	-.17	1,731	1,742	1,695	214,592	369,094,139
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,180	120	.85	14,010	14,190	14,010	23,593	333,254,055
와이즈넛 (096250)	15,060	-540	-3.46	15,400	15,460	15,020	48,855	741,743,390
대창솔루션 (096350)	439	-13	-2.88	452	452	430	3,775,852	1,646,646,494
씨젠 (096530)	32,350	100	.31	32,050	32,750	32,050	108,447	3,516,812,325
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	759	-19	-2.44	778	779	759	178,764	136,817,410
에이루트 (096690)	2,090	-10	-.48	2,095	2,150	2,045	163,453	340,240,965
엘디티 (096870)	2,615	50	1.95	2,565	2,620	2,565	2,800	7,273,170
에코볼트 (097780)	1,073	-15	-1.38	1,108	1,108	1,072	94,417	101,768,406
윈팩 (097800)	495	-9	-1.79	504	504	492	388,824	192,421,639
효성오앤비 (097870)	7,090	40	.57	7,030	7,270	7,030	172,153	1,231,855,140
한텍 (098070)	31,400	-500	-1.57	31,800	31,800	30,650	67,406	2,096,582,350
마이크로컨텍솔 (098120)	21,200	150	.71	20,650	21,300	20,350	99,006	2,057,929,725
고영 (098460)	14,600	-520	-3.44	15,140	15,190	14,580	691,817	10,265,929,370
에스티오 (098660)	2,395	-80	-3.23	2,475	2,475	2,380	24,867	60,092,400
아이센스 (099190)	19,070	30	.16	18,900	19,360	18,670	57,846	1,096,444,415
SDN (099220)	1,392	-18	-1.28	1,416	1,417	1,383	432,444	602,401,401
쎄트렉아이 (099320)	45,400	50	.11	45,650	46,100	45,100	40,971	1,862,750,025
브레인즈컴퍼니 (099390)	6,170	10	.16	6,080	6,170	6,030	18,473	112,625,590
동방선기 (099410)	3,250	-25	-.76	3,275	3,275	3,200	74,976	242,403,163
바이오플러스 (099430)	7,090	0	0	7,110	7,130	6,960	211,383	1,485,311,745
스맥 (099440)	3,945	565	16.72	3,415	4,070	3,320	37,688,048	145,136,073,058
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,920	160	.9	17,530	18,030	17,520	12,602	223,158,085
인지소프트 (100030)	18,090	-250	-1.36	18,330	18,330	17,770	12,210	218,681,020
뷰웍스 (100120)	21,400	-100	-.47	21,500	21,600	21,300	12,148	260,653,775
동국S&C (100130)	3,010	55	1.86	2,970	3,010	2,930	178,734	532,769,057
머큐리 (100590)	3,395	0	0	3,395	3,405	3,375	26,188	88,794,390
서암기계공업 (100660)	3,575	0	0	3,595	3,615	3,560	17,112	61,245,715
세운메디칼 (100700)	2,720	20	.74	2,700	2,725	2,700	42,803	116,322,445
미래에셋벤처투자 (100790)	7,040	-80	-1.12	6,990	7,050	6,850	243,045	1,685,330,495
KS인더스트리 (101000)	2,035	-20	-.97	2,040	2,065	1,950	473,781	946,767,056
월덱스 (101160)	25,000	0	0	25,450	25,700	24,100	192,825	4,753,644,875
우림피티에스 (101170)	5,010	-20	-.4	5,030	5,050	4,955	39,364	196,754,545
씨큐브 (101240)	4,560	70	1.56	4,520	4,645	4,490	25,564	115,863,038
모베이스 (101330)	3,540	0	0	3,535	3,555	3,485	26,975	94,856,563
에코앤드림 (101360)	21,250	-150	-.7	21,600	21,700	20,900	73,263	1,550,971,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	371	-2	-.54	370	373	367	78,153	28,792,315
에스앤에스텍 (101490)	46,450	150	.32	46,500	46,750	45,500	120,812	5,573,328,700
하이드로리튬 (101670)	1,318	-22	-1.64	1,341	1,341	1,300	267,953	350,267,809
한국정밀기계 (101680)	2,340	35	1.52	2,320	2,340	2,280	9,532	21,967,880
위메이드맥스 (101730)	7,780	0	0	7,880	7,970	7,730	63,226	493,385,455
인화정공 (101930)	31,950	0	0	31,950	32,650	31,600	16,372	523,721,325
우양에이치씨 (101970)	11,260	-210	-1.83	11,400	11,460	11,180	30,070	338,468,050
어보브반도체 (102120)	11,600	-190	-1.61	11,750	12,360	11,580	74,535	872,155,980
케이옥션 (102370)	4,680	165	3.65	4,540	4,770	4,485	870,092	4,055,361,986
이엔에프테크놀로지 (102710)	40,350	-550	-1.34	40,450	40,500	39,550	97,162	3,892,605,625
코오롱생명과학 (102940)	34,350	100	.29	34,250	34,650	33,750	28,143	963,770,900
에스앤더블류 (103230)	3,260	-20	-.61	3,260	3,280	3,220	18,482	59,965,320
우양 (103840)	3,290	-40	-1.2	3,330	3,400	3,280	269,161	896,052,872
대성파인텍 (104040)	1,095	-5	-.45	1,100	1,110	1,076	872,093	957,807,108
NHN벅스 (104200)	3,155	55	1.77	3,085	3,170	3,080	31,757	99,592,006
디와이피엔에프 (104460)	17,640	220	1.26	17,420	17,660	17,280	19,647	343,449,280
티케이케미칼 (104480)	2,045	263	14.76	1,785	2,145	1,785	11,365,491	23,143,513,286
코렌텍 (104540)	6,170	110	1.82	6,150	6,440	6,080	25,098	154,922,800
노랑풍선 (104620)	5,930	50	.85	6,090	6,730	5,870	3,105,958	19,661,920,540
원익머트리얼즈 (104830)	22,900	200	.88	22,750	23,450	22,650	112,850	2,585,486,175
케이엔더블유 (105330)	4,670	70	1.52	4,590	4,675	4,520	36,504	167,837,885
엣지파운드리 (105550)	3,070	-100	-3.15	3,170	3,170	3,050	425,065	1,313,908,828
디케이락 (105740)	8,170	20	.25	8,140	8,170	7,950	88,121	709,623,370
포스뱅크 (105760)	7,000	-80	-1.13	7,030	7,130	6,950	50,391	352,959,320
케이이엠텍 (106080)	1,980	-35	-1.74	2,015	2,040	1,972	106,546	212,440,954
하이텍팜 (106190)	12,740	-250	-1.92	12,870	12,970	12,710	15,910	203,631,880
파인테크닉스 (106240)	1,029	-11	-1.06	1,041	1,071	1,023	48,877	50,589,698
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,070	0	0	16,080	16,340	15,840	5,918	94,864,520
한중엔시에스 (107640)	27,350	100	.37	27,800	28,050	26,900	161,973	4,441,398,125
톱텍 (108230)	4,180	-15	-.36	4,230	4,230	4,155	35,139	146,714,880
대양전기공업 (108380)	21,750	450	2.11	21,300	21,900	21,050	23,164	499,658,975
로보티즈 (108490)	73,200	2000	2.81	70,500	75,400	70,000	322,397	23,476,232,250
셀바스AI (108860)	14,140	-180	-1.26	14,450	14,460	13,990	180,557	2,563,033,250
옵티시스 (109080)	10,420	-480	-4.4	10,900	10,900	10,300	53,864	568,570,285
에스와이 (109610)	3,490	-35	-.99	3,520	3,520	3,485	114,109	399,118,457
씨싸이트 (109670)	7,230	-80	-1.09	7,570	7,570	7,200	16,846	121,943,490
디에스케이 (109740)	7,250	150	2.11	7,200	7,300	6,920	31,211	221,877,590
진매트릭스 (109820)	2,730	25	.92	2,705	2,755	2,660	69,173	185,985,320
동일금속 (109860)	8,380	-30	-.36	8,410	8,500	8,360	10,483	88,377,180
AP헬스케어 (109960)	341	-22	-6.06	370	378	340	1,666,087	597,000,091
전진바이오팜 (110020)	3,960	-160	-3.88	4,150	4,375	3,905	116,889	481,335,825
크리스에프앤씨 (110790)	4,840	30	.62	4,810	4,900	4,810	8,702	42,103,490
디아이티 (110990)	15,100	-510	-3.27	15,630	15,810	14,850	143,306	2,182,856,520
남화산업 (111710)	4,810	30	.63	4,780	4,870	4,750	13,597	64,986,202
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,150	-200	-.6	33,900	34,100	32,850	144,533	4,807,671,275
와이씨켐 (112290)	22,050	-550	-2.43	22,650	22,750	21,750	73,152	1,619,900,225
디젠스 (113810)	1,005	-44	-4.19	1,048	1,048	991	902,538	908,863,241
강원에너지 (114190)	12,700	1900	17.59	11,370	13,670	10,850	9,519,823	121,455,464,950
그린생명과학 (114450)	2,585	-100	-3.72	2,675	2,675	2,585	182,238	475,863,818
폴라리스우노 (114630)	528	-3	-.56	529	536	524	291,868	154,094,958
한솔아이원스 (114810)	9,440	0	0	9,490	9,490	9,230	82,274	765,267,970
아이패밀리에스씨 (114840)	18,250	-50	-.27	18,760	18,760	18,190	77,969	1,431,826,990
휴맥스 (115160)	1,079	2	.19	1,077	1,087	1,066	25,469	27,374,159
큐리언트 (115180)	11,000	-290	-2.57	11,280	11,390	10,830	76,204	836,436,920
인포바인 (115310)	71,200	4700	7.07	64,800	84,900	63,400	1,156,786	87,499,900,650
우리넷 (115440)	6,440	-50	-.77	6,500	6,500	6,410	44,892	289,053,545
HLB테라퓨틱스 (115450)	4,085	-25	-.61	4,170	4,195	4,070	421,948	1,738,534,193
씨유메디칼 (115480)	618	-2	-.32	619	619	609	46,335	28,340,435
케이씨에스 (115500)	9,500	-290	-2.96	9,890	9,890	9,480	41,806	400,397,100
씨엔플러스 (115530)	550	-3	-.54	555	556	545	187,755	103,158,277
스타플렉스 (115570)	3,245	-15	-.46	3,225	3,255	3,205	4,436	14,351,860
이미지스 (115610)	1,212	-13	-1.06	1,225	1,260	1,199	114,840	140,016,953
알파칩스 (117670)	7,700	-330	-4.11	7,900	7,990	7,700	20,750	161,938,090
티로보틱스 (117730)	11,690	-230	-1.93	11,990	12,030	11,630	114,856	1,347,606,960
모트렉스 (118990)	9,140	40	.44	9,100	9,170	9,040	44,925	409,083,525
포메탈 (119500)	3,220	0	0	3,210	3,235	3,195	87,738	282,034,234
인터로조 (119610)	18,920	490	2.66	18,430	19,160	18,190	88,466	1,669,724,060
아이텍 (119830)	6,130	20	.33	6,120	6,180	6,070	113,628	693,776,470
지엔씨에너지 (119850)	36,000	-400	-1.1	36,450	36,550	35,400	149,938	5,394,732,125
대정화금 (120240)	14,060	-60	-.42	14,100	14,180	13,980	20,411	286,701,320
골프존홀딩스 (121440)	6,450	30	.47	6,420	6,530	6,380	241,214	1,554,781,025
나노신소재 (121600)	49,650	-50	-.1	49,750	50,100	48,950	33,539	1,659,397,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	936	54	6.12	900	969	896	245,427	229,297,420
에스디시스템 (121890)	1,405	-31	-2.16	1,436	1,495	1,402	84,915	122,417,549
제노레이 (122310)	5,680	-120	-2.07	5,800	5,810	5,530	37,479	212,890,470
삼기 (122350)	1,395	22	1.6	1,367	1,490	1,340	1,073,968	1,506,355,509
KX (122450)	4,760	-15	-.31	4,780	4,810	4,700	113,798	539,326,026
예스티 (122640)	17,680	-220	-1.23	18,000	18,000	16,500	83,516	1,457,905,015
서진오토모티브 (122690)	2,415	0	0	2,415	2,500	2,370	84,710	205,427,120
와이지엔터테인먼트 (122870)	86,800	300	.35	89,200	90,300	86,400	194,632	17,044,234,900
와이솔 (122990)	6,530	-40	-.61	6,570	6,570	6,490	54,404	354,357,325
아이윈플러스 (123010)	1,037	-10	-.96	1,047	1,062	1,032	173,163	179,880,587
엠에스오토텍 (123040)	2,930	30	1.03	2,900	2,960	2,860	344,768	1,004,484,642
제닉 (123330)	40,000	1200	3.09	40,400	41,200	39,450	98,631	3,965,389,525
코리아에프티 (123410)	5,450	410	8.13	5,060	5,490	5,000	1,106,623	5,924,556,670
위메이드플레이 (123420)	10,270	-410	-3.84	10,720	10,880	10,210	295,096	3,084,150,770
이엠넷 (123570)	2,475	-10	-.4	2,485	2,495	2,455	16,949	41,814,005
알톤 (123750)	1,535	-2	-.13	1,550	1,550	1,535	21,648	33,404,749
뉴온 (123840)	1,231	42	3.53	1,189	1,328	1,170	390,407	493,110,393
아나패스 (123860)	18,000	-30	-.17	18,130	18,130	17,900	16,849	302,599,500
아이티센글로벌 (124500)	19,820	-1530	-7.17	21,000	21,300	19,550	856,337	17,284,369,655
태웅로직스 (124560)	3,350	50	1.52	3,300	3,380	3,255	601,808	2,002,227,308
티씨머티리얼즈 (125020)	5,630	-20	-.35	5,670	5,700	5,590	148,589	836,938,530
아모그린텍 (125210)	6,610	-10	-.15	6,640	6,670	6,550	61,139	403,966,700
비나텍 (126340)	30,350	-150	-.49	30,500	30,600	29,650	13,906	416,224,375
BGF에코머티리얼즈 (126600)	3,110	20	.65	3,055	3,115	3,035	63,580	196,066,960
화신정공 (126640)	1,320	4	.3	1,316	1,320	1,306	135,577	177,864,160
하이비젼시스템 (126700)	15,240	30	.2	15,300	15,350	15,140	54,849	836,320,045
코칩 (126730)	13,320	460	3.58	13,100	13,970	12,930	598,660	8,101,706,530
제이엔케이글로벌 (126880)	3,935	-5	-.13	3,910	3,950	3,885	42,850	167,766,825
제이에스링크 (127120)	13,730	-110	-.79	13,840	14,280	13,590	160,847	2,234,551,920
아시아경제 (127710)	1,134	0	0	1,142	1,142	1,113	112,707	126,742,997
화인써키트 (127980)	5,990	-30	-.5	6,020	6,020	5,960	2,500	14,937,060
에코캡 (128540)	1,648	-6	-.36	1,664	1,664	1,639	26,775	44,039,455
피제이메탈 (128660)	3,060	-10	-.33	3,070	3,070	3,050	24,179	74,036,810
앱코 (129890)	955	8	.84	947	956	932	243,617	230,023,218
대성하이텍 (129920)	4,960	125	2.59	4,835	5,000	4,725	131,792	647,318,839
GH신소재 (130500)	2,910	-60	-2.02	2,960	2,960	2,905	57,294	167,663,005
나이스디앤비 (130580)	5,530	10	.18	5,540	5,560	5,510	3,334	18,458,730
티피씨글로벌 (130740)	1,782	0	0	1,782	1,806	1,760	15,209	27,188,545
옵투스제약 (131030)	6,390	80	1.27	6,300	6,450	6,270	40,326	257,566,670
시큐브 (131090)	4,335	-45	-1.03	4,400	4,400	4,320	5,993	25,997,185
티엔엔터테인먼트 (131100)	2,020	10	.5	2,010	2,100	1,995	75,759	153,690,143
딜리 (131180)	1,065	-6	-.56	1,072	1,072	1,060	25,332	27,005,343
대한과학 (131220)	5,200	110	2.16	5,080	5,210	5,050	35,761	184,218,130
티에스이 (131290)	38,800	-350	-.89	39,100	39,150	38,650	23,185	899,767,500
알서포트 (131370)	3,100	-25	-.8	3,125	3,125	3,085	89,680	277,662,280
이브이첨단소재 (131400)	1,939	159	8.93	1,782	2,140	1,740	18,920,087	37,646,849,789
파인텍 (131760)	800	-4	-.5	803	818	799	87,367	70,507,743
두산테스나 (131970)	26,750	-700	-2.55	27,600	27,800	26,700	133,433	3,591,649,075
메가엠디 (133750)	2,170	35	1.64	2,135	2,170	2,130	51,817	111,429,310
이퓨쳐 (134060)	4,685	65	1.41	4,590	4,740	4,590	1,425	6,644,070
탑코미디어 (134580)	1,735	-17	-.97	1,752	1,755	1,719	15,535	26,845,777
원일티엔아이 (136150)	25,950	-500	-1.89	26,700	26,700	25,850	28,741	750,298,900
아셈스 (136410)	9,800	210	2.19	9,590	10,000	9,330	127,029	1,231,630,710
하림 (136480)	3,230	-5	-.15	3,235	3,270	3,200	917,462	2,967,127,989
윈스테크넷 (136540)	13,300	-60	-.45	13,300	13,350	13,170	11,804	156,229,230
나래나노텍 (137080)	3,075	10	.33	3,065	3,105	3,035	8,887	27,215,200
피엔티 (137400)	32,550	550	1.72	32,750	32,950	32,150	170,618	5,549,452,250
넥스트아이 (137940)	403	2	.5	402	407	400	362,219	145,992,034
제이씨케미칼 (137950)	4,030	15	.37	4,020	4,055	3,980	37,809	151,899,225
신진에스엠 (138070)	2,420	0	0	2,430	2,430	2,400	25,860	62,266,970
오이솔루션 (138080)	9,710	-340	-3.38	9,950	9,990	9,710	20,091	197,878,445
협진 (138360)	694	-8	-1.14	708	712	691	39,795	27,750,920
나이벡 (138610)	25,050	450	1.83	25,250	25,550	24,850	78,232	1,969,126,600
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,690	-10	-.37	2,725	2,725	2,645	19,752	53,180,605
서플러스글로벌 (140070)	2,515	25	1	2,475	2,520	2,470	35,034	87,101,460
메지온 (140410)	36,700	50	.14	36,450	36,900	36,200	42,468	1,548,305,200
카티스 (140430)	2,640	-5	-.19	2,650	2,740	2,600	51,761	136,394,630
대창스틸 (140520)	2,420	-5	-.21	2,425	2,445	2,420	10,402	25,211,205
알에스오토메이션 (140670)	15,380	-340	-2.16	15,570	15,850	15,350	36,384	564,279,250
파크시스템스 (140860)	304,500	4000	1.33	300,000	310,000	300,000	17,866	5,455,628,250
비아트론 (141000)	8,860	150	1.72	8,760	8,880	8,620	41,577	364,152,670
리가켐바이오 (141080)	134,700	-2000	-1.46	138,100	138,900	132,400	402,558	54,294,382,700
유니트론텍 (142210)	6,090	-140	-2.25	6,200	6,200	6,010	183,293	1,112,712,765
녹십자엠에스 (142280)	4,135	-25	-.6	4,150	4,150	4,070	92,702	380,957,016
모아라이프플러스 (142760)	1,835	-108	-5.56	1,943	1,954	1,835	182,648	341,231,645
아이디스 (143160)	17,800	290	1.66	17,520	18,050	17,010	27,882	495,161,415
사람인 (143240)	15,140	-40	-.26	15,180	15,240	15,070	12,733	192,783,585
영우디에스피 (143540)	630	-2	-.32	632	640	617	48,230	30,453,963
지씨셀 (144510)	20,500	-150	-.73	20,750	20,950	20,500	10,415	214,653,350
뉴파워프라즈마 (144960)	5,830	290	5.23	5,570	6,080	5,550	1,621,111	9,520,238,980
휴젤 (145020)	345,500	-1500	-.43	348,000	350,500	342,000	33,983	11,711,291,000
노브랜드 (145170)	5,300	-40	-.75	5,380	5,380	5,260	32,460	172,570,005
율촌 (146060)	1,467	12	.82	1,455	1,486	1,445	22,415	32,769,066
비씨엔씨 (146320)	8,910	-190	-2.09	9,140	9,140	8,880	10,784	96,496,045
피엠티 (147760)	2,220	0	0	2,270	2,270	2,185	9,203	20,394,655
제룡산업 (147830)	6,400	-60	-.93	6,480	6,480	6,310	57,881	368,918,500
세경하이테크 (148150)	6,230	-70	-1.11	6,350	6,390	6,110	289,782	1,795,494,285
알엔투테크놀로지 (148250)	7,250	60	.83	7,290	7,340	6,940	37,033	262,935,070
비큐AI (148780)	2,370	-95	-3.85	2,465	2,465	2,330	1,418,438	3,369,463,562
에이치와이티씨 (148930)	3,805	-55	-1.42	3,810	3,875	3,790	29,490	112,517,725
아바텍 (149950)	8,370	10	.12	8,590	8,590	8,260	11,555	96,320,795
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,080	-70	-1.36	5,210	5,300	5,040	80,034	412,368,470
KG에코솔루션 (151860)	7,490	190	2.6	7,310	7,730	7,150	410,588	3,062,926,115
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,680	-20	-.26	7,570	7,990	7,470	1,542	11,766,830
우리이앤엘 (153490)	709	-1	-.14	710	717	702	77,713	54,757,664
옵티팜 (153710)	5,090	10	.2	5,080	5,130	5,050	14,776	75,274,640
아시아종묘 (154030)	2,725	45	1.68	2,680	2,725	2,625	21,630	57,623,670
다산솔루에타 (154040)	1,398	71	5.35	1,330	1,405	1,330	232,160	320,607,180
와이엠씨 (155650)	3,570	-30	-.83	3,640	3,640	3,535	52,827	188,174,795
엘앤케이바이오 (156100)	7,650	-150	-1.92	7,800	8,150	7,410	186,114	1,461,338,495
아톤 (158430)	10,200	-650	-5.99	10,590	10,620	9,920	1,392,053	14,277,083,500
아스플로 (159010)	3,795	15	.4	3,780	3,825	3,755	18,406	69,465,255
제로투세븐 (159580)	4,785	-20	-.42	4,820	4,850	4,760	79,317	379,343,552
에코글로우 (159910)	729	-2	-.27	731	745	723	108,618	79,551,993
하이젠알앤엠 (160190)	34,000	-800	-2.3	34,650	34,900	33,950	64,182	2,196,247,675
NEW (160550)	2,215	-5	-.23	2,250	2,250	2,190	53,900	118,791,985
싸이맥스 (160980)	12,900	-570	-4.23	13,360	13,460	12,670	111,456	1,441,319,545
필옵틱스 (161580)	34,750	-400	-1.14	35,200	37,500	33,700	2,607,697	85,913,935,220
신스틸 (162300)	2,260	5	.22	2,255	2,280	2,240	28,239	63,606,930
에어레인 (163280)	18,590	90	.49	18,710	20,100	18,340	295,759	5,693,783,005
핑거 (163730)	13,520	-740	-5.19	14,350	14,420	13,510	441,004	6,119,708,770
하나머티리얼즈 (166090)	24,900	-150	-.6	25,150	25,150	24,800	70,941	1,771,972,125
코아스템켐온 (166480)	3,085	-5	-.16	3,090	3,250	3,075	220,791	696,229,464
내츄럴엔도텍 (168330)	3,315	-105	-3.07	3,480	3,480	3,305	75,938	253,948,505
펨트론 (168360)	11,800	-760	-6.05	12,300	12,340	11,450	678,569	7,939,228,960
엠브레인 (169330)	2,220	0	0	2,250	2,250	2,190	13,030	28,781,585
현대공업 (170030)	5,740	80	1.41	5,660	5,810	5,620	64,919	371,324,855
파이오링크 (170790)	8,200	-260	-3.07	8,460	8,460	8,070	54,921	448,801,580
엘티씨 (170920)	12,210	160	1.33	12,050	12,490	11,950	114,972	1,404,661,945
램테크놀러지 (171010)	4,300	-50	-1.15	4,320	4,400	4,270	87,333	376,481,222
선익시스템 (171090)	38,150	-1300	-3.3	39,450	39,450	38,050	32,560	1,250,065,900
라이온켐텍 (171120)	2,305	35	1.54	2,270	2,335	2,270	44,474	102,117,265
에이엘티 (172670)	7,180	-150	-2.05	7,290	7,390	7,160	35,301	255,513,535
오파스넷 (173130)	6,900	-140	-1.99	7,040	7,040	6,880	72,147	499,046,115
에프엔씨엔터 (173940)	3,995	0	0	3,950	4,010	3,935	3,772	15,000,520
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,630	-570	-5.09	11,200	11,200	10,440	145,114	1,554,546,760
휴먼테크놀로지 (175140)	5,230	200	3.98	5,160	5,350	5,040	116,391	604,652,600
아이큐어 (175250)	1,940	-47	-2.37	1,987	1,998	1,932	61,595	120,090,271
듀켐바이오 (176750)	9,930	-200	-1.97	10,190	10,200	9,910	59,903	598,650,365
베셀 (177350)	1,016	-7	-.68	1,037	1,039	1,010	124,294	127,539,091
파버나인 (177830)	2,975	5	.17	3,000	3,000	2,950	18,302	54,136,230
쓰리에이로직스 (177900)	6,540	-30	-.46	6,600	6,690	6,520	49,147	323,566,125
서진시스템 (178320)	21,800	-550	-2.46	22,250	22,300	21,650	168,082	3,673,213,575
일월지엠엘 (178780)	2,815	20	.72	2,795	2,840	2,790	6,535	18,382,013
엠아이텍 (179290)	7,980	30	.38	7,950	8,030	7,820	49,181	388,233,235
애드바이오텍 (179530)	2,480	-610	-19.74	2,935	3,065	2,395	1,767,403	4,677,284,837
유티아이 (179900)	23,800	-1650	-6.48	26,000	26,000	23,650	221,665	5,328,054,875
DXVX (180400)	1,998	-1	-.05	1,999	2,075	1,973	107,496	217,989,812
큐브엔터 (182360)	16,650	-110	-.66	16,830	16,910	16,550	52,104	870,583,380
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	64,600	-1700	-2.56	66,500	66,500	64,200	108,665	7,018,502,050
엔지켐생명과학 (183490)	1,127	9	.81	1,103	1,141	1,103	126,466	141,892,872
SGA솔루션즈 (184230)	725	68	10.35	776	790	699	22,008,943	16,137,807,489
아이진 (185490)	3,365	-30	-.88	3,405	3,450	3,320	235,371	797,740,385
그린플러스 (186230)	6,920	60	.87	7,020	7,020	6,840	48,539	335,110,715
디티앤씨 (187220)	2,860	-20	-.69	2,880	2,900	2,850	24,926	71,445,165
신화콘텍 (187270)	3,605	-15	-.41	3,620	3,640	3,535	28,029	100,136,915
HLB제넥스 (187420)	3,225	0	0	3,240	3,250	3,185	35,264	113,311,462
현대ADM (187660)	2,120	-130	-5.78	2,280	2,380	2,075	9,307,210	20,621,293,970
나노 (187790)	1,380	20	1.47	1,360	1,419	1,343	199,962	278,635,057
디바이스 (187870)	11,150	20	.18	11,130	11,180	11,050	9,018	100,080,010
바이오포트 (188040)	18,430	930	5.31	17,730	19,150	17,500	290,965	5,420,015,090
세니젠 (188260)	2,510	-45	-1.76	2,555	2,590	2,500	9,466	23,911,940
인텔리안테크 (189300)	47,600	-950	-1.96	48,600	49,050	47,550	28,233	1,358,232,800
씨이랩 (189330)	7,770	-90	-1.15	7,870	7,920	7,600	30,143	234,035,460
포시에스 (189690)	2,425	-25	-1.02	2,460	2,535	2,420	590,534	1,462,832,797
서전기전 (189860)	4,140	-70	-1.66	4,200	4,205	4,120	33,350	138,607,265
흥국에프엔비 (189980)	2,035	30	1.5	1,988	2,055	1,988	152,178	309,203,195
나무가 (190510)	14,130	140	1	14,070	14,170	13,910	55,334	777,916,710
코리아에셋투자증권 (190650)	7,980	-10	-.13	8,000	8,030	7,830	25,707	202,963,060
육일씨엔에쓰 (191410)	1,807	-42	-2.27	1,851	1,851	1,807	29,718	54,076,858
테고사이언스 (191420)	18,710	840	4.7	17,870	18,900	17,750	27,922	514,999,970
케이사인 (192250)	11,230	-280	-2.43	11,510	11,510	11,140	67,524	763,258,010
윈하이텍 (192390)	2,855	0	0	2,870	2,885	2,850	7,345	20,987,105
오늘이엔엠 (192410)	2,085	113	5.73	1,950	2,100	1,826	343,318	672,392,387
슈피겐코리아 (192440)	29,400	100	.34	29,300	29,550	29,100	5,414	159,098,150
링크드 (193250)	563	-18	-3.1	581	595	561	317,668	182,144,140
데브시스터즈 (194480)	44,000	-350	-.79	44,450	45,050	43,650	23,004	1,017,753,600
노바렉스 (194700)	20,200	-150	-.74	20,350	20,650	19,820	108,849	2,196,563,175
마니커에프앤지 (195500)	3,260	15	.46	3,245	3,300	3,190	36,255	117,712,870
HK이노엔 (195940)	42,800	200	.47	42,800	43,350	42,500	128,937	5,526,896,775
에이비프로바이오 (195990)	267	-11	-3.96	278	278	264	1,991,571	540,468,408
알테오젠 (196170)	445,000	6000	1.37	444,500	447,000	435,000	267,180	118,025,944,000
HLB펩 (196300)	7,870	-380	-4.61	8,350	8,350	7,580	35,030	278,538,780
코아시아씨엠 (196450)	677	-8	-1.17	685	695	677	5,611	3,819,810
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,474	-24	-1.6	1,497	1,517	1,472	17,469	26,078,912
디지캡 (197140)	2,205	-40	-1.78	2,250	2,250	2,200	30,594	67,512,895
캐프 (198080)	2,515	15	.6	2,500	2,515	2,475	68,135	170,111,670
강동씨앤엘 (198440)	1,172	-5	-.42	1,176	1,176	1,161	27,084	31,621,739
한주라이트메탈 (198940)	732	-1	-.14	733	741	726	48,745	35,547,638
케이엔알시스템 (199430)	9,830	-240	-2.38	10,080	10,190	9,750	174,292	1,722,876,215
뱅크웨어글로벌 (199480)	9,620	10	.1	9,790	10,470	9,510	5,552,979	55,290,219,000
레이저옵텍 (199550)	7,510	-260	-3.35	7,780	7,780	7,500	66,693	506,379,180
바이오인프라 (199730)	5,770	-60	-1.03	5,940	5,940	5,720	2,763	15,981,420
툴젠 (199800)	29,300	-50	-.17	29,350	29,550	28,950	10,254	299,366,350
제일일렉트릭 (199820)	10,600	-250	-2.3	10,860	10,900	10,430	204,590	2,170,429,675
콜마비앤에이치 (200130)	15,160	90	.6	15,150	15,330	15,110	75,718	1,152,107,570
텔콘RF제약 (200230)	7,290	1680	29.95	5,800	7,290	5,460	3,946,758	27,530,907,320
아티스트스튜디오 (200350)	10,520	260	2.53	10,310	10,750	10,300	79,151	834,855,475
에이팩트 (200470)	2,255	-5	-.22	2,260	2,275	2,225	58,140	130,212,230
휴메딕스 (200670)	55,100	500	.92	54,600	55,700	53,900	38,755	2,122,203,150
에이디테크놀로지 (200710)	22,050	350	1.61	22,450	22,450	21,750	265,843	5,873,730,900
비씨월드제약 (200780)	4,475	15	.34	4,460	4,510	4,440	12,766	57,046,860
미투온 (201490)	5,200	-790	-13.19	5,730	5,970	5,150	4,441,600	24,213,161,650
에이비온 (203400)	10,060	1470	17.11	8,650	10,750	8,440	8,014,366	79,688,809,885
유니온바이오메트릭스 (203450)	3,400	-60	-1.73	3,460	3,505	3,305	39,088	132,274,425
드림시큐리티 (203650)	3,905	-70	-1.76	3,935	3,960	3,840	408,230	1,585,461,498
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,490	-35	-.99	3,570	3,570	3,445	399,349	1,395,669,383
제이앤티씨 (204270)	17,700	930	5.55	16,900	17,870	16,750	371,659	6,499,389,840
티쓰리 (204610)	2,080	-25	-1.19	2,105	2,125	2,080	155,245	325,108,339
글로벌텍스프리 (204620)	7,000	0	0	7,000	7,130	6,900	508,480	3,565,328,330
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,203	-7	-.58	1,227	1,227	1,181	107,082	128,704,441
엑셈 (205100)	2,345	-55	-2.29	2,460	2,465	2,345	2,768,736	6,623,159,544
휴마시스 (205470)	1,442	-9	-.62	1,452	1,462	1,440	491,166	710,635,783
넥써쓰 (205500)	3,390	-65	-1.88	3,440	3,540	3,245	749,365	2,524,838,160
베노티앤알 (206400)	2,355	120	5.37	2,180	2,380	2,180	508,321	1,174,545,510
덱스터 (206560)	6,070	40	.66	6,100	6,100	5,990	48,507	292,911,100
바디텍메드 (206640)	13,980	-150	-1.06	14,150	14,150	13,860	98,740	1,377,194,450
유바이오로직스 (206650)	13,290	50	.38	13,250	13,290	13,080	95,349	1,256,405,285
미스터블루 (207760)	1,724	-43	-2.43	1,767	1,769	1,704	807,733	1,400,729,098
정다운 (208140)	2,845	0	0	2,845	2,850	2,820	129,040	365,505,615
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,860	55	1.96	2,825	2,870	2,800	27,417	77,878,977
셀바스헬스케어 (208370)	4,355	-45	-1.02	4,400	4,420	4,350	59,335	259,819,660
썸에이지 (208640)	257	-1	-.39	263	265	254	376,222	96,719,493
포톤 (208710)	2,295	10	.44	2,295	2,330	2,260	29,556	67,841,210
엔지스테크널러지 (208860)	1,943	-67	-3.33	2,015	2,015	1,941	229,944	451,178,705
와이제이링크 (209640)	7,250	-50	-.68	7,300	7,340	7,200	44,351	321,688,235
캔버스엔 (210120)	4,625	-175	-3.65	4,855	4,960	4,470	208,233	974,680,322
인카금융서비스 (211050)	12,520	-150	-1.18	12,540	12,800	12,120	424,740	5,308,839,350
AP위성 (211270)	12,570	-30	-.24	12,590	12,650	12,470	43,039	538,225,355
네오오토 (212560)	6,150	-270	-4.21	6,360	6,360	5,810	212,610	1,289,260,370
아이에스티이 (212710)	8,800	-160	-1.79	8,960	9,010	8,770	54,039	478,832,890
덕산네오룩스 (213420)	33,700	300	.9	34,100	34,600	33,200	190,230	6,412,054,150
클래시스 (214150)	56,900	-400	-.7	57,500	57,700	55,700	396,056	22,324,940,700
헥토이노베이션 (214180)	15,250	-320	-2.06	15,440	15,440	15,150	121,158	1,851,436,430
라파스 (214260)	15,540	-220	-1.4	15,870	15,870	15,350	13,507	209,470,030
FSN (214270)	2,835	-15	-.53	2,850	2,970	2,790	1,085,759	3,136,122,329
케어젠 (214370)	43,000	6200	16.85	38,700	43,700	37,250	715,750	29,627,302,925
아이쓰리시스템 (214430)	103,800	-200	-.19	104,200	105,900	102,000	40,533	4,222,527,350
파마리서치 (214450)	566,000	5000	.89	566,000	576,000	562,000	51,639	29,316,247,000
더바이오메드 (214610)	6,250	350	5.93	5,910	6,820	5,910	643,944	4,156,874,560
디알텍 (214680)	1,693	-12	-.7	1,705	1,712	1,681	270,928	457,959,916
골프존 (215000)	76,400	1000	1.33	76,000	76,400	74,600	19,533	1,479,964,700
솔디펜스 (215090)	864	-21	-2.37	892	922	857	1,920,646	1,689,463,382
로보로보 (215100)	5,050	10	.2	5,000	5,100	4,915	321,214	1,600,488,597
메가스터디교육 (215200)	52,000	1100	2.16	50,900	52,300	50,500	43,154	2,225,162,100
우리산업 (215360)	9,500	90	.96	9,410	9,520	9,390	22,972	216,977,015
우정바이오 (215380)	1,742	3	.17	1,739	1,746	1,666	119,679	203,162,442
토박스코리아 (215480)	2,405	-30	-1.23	2,435	2,435	2,395	15,025	36,206,015
신라젠 (215600)	2,915	-180	-5.82	3,050	3,050	2,910	1,744,986	5,130,144,806
이노인스트루먼트 (215790)	448	-4	-.88	454	459	446	42,681	19,186,499
인크로스 (216050)	8,660	0	0	8,660	8,700	8,550	32,664	281,872,230
제테마 (216080)	7,080	-110	-1.53	7,150	7,190	7,000	78,288	553,132,440
제너셈 (217190)	7,080	-70	-.98	7,150	7,270	7,050	16,434	116,608,305
넵튠 (217270)	8,160	-470	-5.45	8,220	8,340	7,950	249,101	2,022,083,365
싸이토젠 (217330)	3,000	15	.5	3,015	3,020	2,900	87,934	260,217,788
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,748	-7	-.4	1,766	1,766	1,737	15,235	26,591,442
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,484	26	1.78	1,460	1,495	1,443	250,951	367,036,120
원익피앤이 (217820)	3,160	85	2.76	3,075	3,170	3,010	213,172	663,041,695
미래생명자원 (218150)	3,785	25	.66	3,760	3,825	3,750	164,000	623,115,855
RFHIC (218410)	26,800	-300	-1.11	26,800	27,150	26,000	196,068	5,202,195,050
타이거일렉 (219130)	13,100	50	.38	13,010	13,330	12,850	21,627	281,557,120
링크제니시스 (219420)	5,130	-90	-1.72	5,220	5,220	5,120	22,604	116,533,905
디와이디 (219550)	435	-23	-5.02	458	462	431	688,301	302,586,731
한국비티비 (219750)	1,341	-37	-2.69	1,420	1,420	1,311	207,139	278,983,127
퓨쳐켐 (220100)	17,610	-680	-3.72	18,230	18,510	17,550	237,029	4,226,279,195
핸디소프트 (220180)	2,480	0	0	2,480	2,535	2,430	21,119	51,729,860
켐트로스 (220260)	4,555	-60	-1.3	4,615	4,615	4,550	76,888	351,016,241
유투바이오 (221800)	3,115	15	.48	3,100	3,145	3,085	33,424	103,917,311
하이즈항공 (221840)	1,893	1	.05	1,892	1,928	1,880	10,150	19,222,688
케이디켐 (221980)	11,350	90	.8	11,320	11,450	11,250	3,804	43,154,670
코스맥스엔비티 (222040)	4,360	-235	-5.11	4,645	4,645	4,330	52,935	233,456,679
씨아이에스 (222080)	7,350	70	.96	7,410	7,490	7,270	289,078	2,130,983,970
팬젠 (222110)	6,280	70	1.13	6,210	6,340	6,150	12,533	78,102,980
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	920	20	2.22	910	920	880	150,211	135,594,287
심텍 (222800)	22,300	-300	-1.33	22,600	22,650	22,000	168,412	3,765,160,875
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,195	110	2.69	4,085	4,235	4,085	183,242	765,617,965
드림씨아이에스 (223250)	3,620	90	2.55	3,545	3,670	3,530	341,694	1,235,262,350
딥마인드 (223310)	5,950	-100	-1.65	6,050	6,210	5,690	680,743	4,035,221,505
더코디 (224060)	2,970	0	0	3,050	3,100	2,970	6,883	20,709,435
에이텍모빌리티 (224110)	12,180	-190	-1.54	12,370	12,400	12,000	55,624	678,423,300
LK삼양 (225190)	2,120	-30	-1.4	2,190	2,190	2,110	233,274	497,612,954
제놀루션 (225220)	2,185	0	0	2,245	2,245	2,155	37,904	82,367,249
케이엠제약 (225430)	642	-7	-1.08	649	656	636	155,718	100,861,756
보광산업 (225530)	3,740	-20	-.53	3,760	3,770	3,700	10,728	39,944,695
넥슨게임즈 (225570)	14,360	80	.56	14,160	14,400	14,070	147,964	2,102,023,880
패션플랫폼 (225590)	974	-17	-1.72	991	991	974	26,091	25,560,917
신테카바이오 (226330)	6,670	-190	-2.77	6,850	6,880	6,590	77,995	522,065,505
본느 (226340)	982	25	2.61	966	983	953	125,547	121,589,837
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,350	-130	-2.01	6,560	6,560	6,230	99,003	628,040,340
엠디바이스 (226590)	11,140	-230	-2.02	11,540	11,540	11,120	71,868	808,167,690
올릭스 (226950)	39,000	0	0	39,900	40,050	38,600	183,857	7,219,489,825
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,224	-5	-.41	1,268	1,268	1,184	87,186	106,292,530
엔투텍 (227950)	371	4	1.09	364	375	364	459,255	169,699,564
동양파일 (228340)	2,030	-10	-.49	2,035	2,150	2,015	24,178	49,279,754
레이 (228670)	7,790	-30	-.38	7,860	7,920	7,710	38,841	302,888,260
지노믹트리 (228760)	12,920	-270	-2.05	13,070	13,230	12,910	59,084	768,696,705
레이언스 (228850)	6,510	10	.15	6,680	6,680	6,480	12,668	82,726,990
젠큐릭스 (229000)	1,827	-10	-.54	1,839	1,868	1,810	63,674	117,234,297
에치에프알 (230240)	17,580	-840	-4.56	18,300	18,410	17,520	69,051	1,231,279,600
에코마케팅 (230360)	9,270	0	0	9,220	9,320	9,140	45,273	419,240,330
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,900	-90	-.9	10,000	10,020	9,880	189,244	1,876,548,715
라온테크 (232680)	7,020	-50	-.71	7,080	7,080	6,970	48,309	338,550,630
아이티센피엔에스 (232830)	2,545	-100	-3.78	2,645	2,665	2,525	87,974	224,999,200
싸이닉솔루션 (234030)	13,550	550	4.23	13,370	15,240	12,910	29,005,648	410,356,100,575
폴라리스세원 (234100)	1,189	-14	-1.16	1,209	1,209	1,160	1,146,254	1,352,845,058
에스트래픽 (234300)	4,105	-20	-.48	4,105	4,160	4,045	145,153	593,705,590
헥토파이낸셜 (234340)	27,750	-550	-1.94	27,500	28,000	26,800	233,891	6,413,885,225
녹십자웰빙 (234690)	9,220	-110	-1.18	9,320	9,370	9,200	33,774	312,589,970
자이글 (234920)	5,850	-10	-.17	5,790	5,860	5,550	289,424	1,652,929,105
메드팩토 (235980)	3,995	-10	-.25	4,005	4,050	3,905	126,196	501,011,174
슈프리마 (236200)	33,950	-1400	-3.96	35,400	35,400	33,950	52,486	1,811,004,750
엔비티 (236810)	3,915	-140	-3.45	4,055	4,065	3,900	558,601	2,216,127,635
에스티팜 (237690)	84,400	1100	1.32	84,200	85,500	81,900	100,666	8,452,185,950
피앤씨테크 (237750)	4,680	-20	-.43	4,710	4,765	4,610	60,274	282,276,750
플레이디 (237820)	5,270	20	.38	5,250	5,290	5,220	28,959	152,256,265
클리오 (237880)	16,380	130	.8	16,390	16,750	16,310	178,814	2,942,691,895
앤디포스 (238090)	2,190	50	2.34	2,150	2,190	2,130	100,958	217,536,810
얼라인드 (238120)	3,350	0	0	3,345	3,350	3,290	46,550	154,454,145
비피도 (238200)	3,555	35	.99	3,485	3,585	3,465	11,745	41,623,240
힘스 (238490)	3,390	-5	-.15	3,360	3,390	3,335	9,152	30,797,600
이스트에이드 (239340)	2,245	-15	-.66	2,260	2,285	2,200	87,440	194,771,180
에이치엘사이언스 (239610)	12,260	-10	-.08	12,270	12,320	12,150	2,544	31,059,170
피엔에이치테크 (239890)	5,300	70	1.34	5,210	5,410	5,210	15,632	82,676,520
동방메디컬 (240550)	12,610	-50	-.39	12,790	13,060	12,600	355,409	4,565,849,480
유진테크놀로지 (240600)	4,235	35	.83	4,200	4,245	4,200	18,353	77,293,021
원익IPS (240810)	28,000	-400	-1.41	28,400	28,450	27,800	141,353	3,959,779,100
DSC인베스트먼트 (241520)	7,100	-100	-1.39	7,270	7,280	7,010	208,320	1,476,364,625
유니테크노 (241690)	3,010	30	1.01	2,985	3,010	2,955	31,240	93,446,863
코스메카코리아 (241710)	70,200	3000	4.46	69,100	71,900	67,300	207,666	14,647,164,650
메카로 (241770)	14,050	50	.36	13,820	14,350	13,610	62,460	871,085,520
티이엠씨씨엔에스 (241790)	7,410	-10	-.13	7,420	7,450	7,250	60,600	446,429,855
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,710	120	1.13	10,780	10,790	10,520	25,562	271,561,630
나무기술 (242040)	1,630	-44	-2.63	1,657	1,675	1,617	219,692	358,499,466
휴온스 (243070)	28,800	-100	-.35	28,900	29,100	28,550	11,278	324,737,800
신흥에스이씨 (243840)	4,065	65	1.63	4,030	4,085	3,955	103,137	414,891,082
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)	1,608	-17	-1.05	1,631	1,631	1,583	113,283	180,971,825
티앤알바이오팹 (246710)	4,875	-125	-2.5	4,980	4,995	4,845	106,768	521,848,287
아스타 (246720)	4,970	40	.81	5,070	5,070	4,800	15,134	74,004,265
SCL사이언스 (246960)	3,060	-40	-1.29	3,100	3,195	3,055	45,351	141,438,010
에코프로비엠 (247540)	105,200	0	0	106,900	106,900	103,200	376,451	39,338,101,150
나노씨엠에스 (247660)	5,490	90	1.67	5,390	5,490	5,320	12,924	69,704,310
보라티알 (250000)	10,170	-70	-.68	10,240	10,250	10,150	11,548	117,608,100
모비스 (250060)	2,635	-15	-.57	2,655	2,660	2,585	192,632	505,179,388
예선테크 (250930)	528	16	3.13	512	542	512	120,156	63,467,241
바이오에프디엔씨 (251120)	19,300	-520	-2.62	19,860	20,500	18,990	66,998	1,303,366,400
와이엠티 (251370)	9,700	0	0	9,700	10,330	9,510	31,309	303,982,345
브이원텍 (251630)	5,300	-10	-.19	5,460	5,460	5,210	56,442	298,364,730
펌텍코리아 (251970)	63,500	3100	5.13	62,100	65,200	61,400	114,912	7,272,381,050
세화피앤씨 (252500)	890	15	1.71	878	914	878	858,091	768,996,097
샘씨엔에스 (252990)	4,715	-65	-1.36	4,775	4,775	4,680	128,304	604,439,399
스튜디오드래곤 (253450)	48,000	450	.95	48,200	48,800	47,550	73,863	3,547,431,250
네오셈 (253590)	8,710	-180	-2.02	8,560	8,920	8,560	138,825	1,210,325,860
수젠텍 (253840)	6,730	-80	-1.17	6,810	6,830	6,670	117,115	786,509,595
자비스 (254120)	1,468	-16	-1.08	1,484	1,499	1,456	49,454	72,455,555
미래반도체 (254490)	17,740	-100	-.56	17,980	17,980	17,490	104,549	1,852,333,860
SG (255220)	2,015	-40	-1.95	2,040	2,060	2,010	490,065	991,843,597
야스 (255440)	8,100	200	2.53	7,870	8,150	7,660	46,139	364,515,465
한독크린텍 (256150)	6,170	10	.16	6,120	6,180	6,090	6,438	39,495,290
포인트엔지니어링 (256630)	1,179	-2	-.17	1,190	1,190	1,166	26,587	31,301,679
한국비엔씨 (256840)	5,080	-30	-.59	5,140	5,150	5,020	226,106	1,143,792,045
킵스파마 (256940)	16,820	-490	-2.83	17,920	20,900	16,770	888,541	16,324,434,240
피엔티엠에스 (257370)	2,995	-155	-4.92	3,150	3,150	2,990	54,703	166,750,366
실리콘투 (257720)	54,200	-200	-.37	55,300	55,600	53,900	608,105	33,132,962,150
케일럼 (258610)	1,940	-55	-2.76	1,995	2,030	1,901	55,149	107,127,625
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,250	-340	-3.55	9,570	9,570	9,240	75,457	704,353,200
알리코제약 (260660)	4,535	-60	-1.31	4,615	4,620	4,535	59,635	272,405,802
씨티케이 (260930)	6,530	1500	29.82	5,180	6,530	5,160	14,729,492	90,700,974,430
에스앤디 (260970)	108,400	-23300	-17.69	113,700	116,000	97,600	520,327	54,981,835,800
덴티스 (261200)	6,740	-40	-.59	6,760	6,820	6,720	21,006	142,218,175
차백신연구소 (261780)	3,010	-70	-2.27	3,080	3,080	2,985	45,878	138,457,835
에이프로 (262260)	7,090	350	5.19	6,740	7,120	6,650	184,420	1,278,459,855
아이퀘스트 (262840)	2,405	-50	-2.04	2,430	2,470	2,380	70,789	170,872,270
디케이앤디 (263020)	2,930	-15	-.51	2,945	2,950	2,900	26,016	75,794,347
유틸렉스 (263050)	2,055	-515	-20.04	2,580	3,200	2,055	4,390,020	10,685,181,548
덕우전자 (263600)	4,680	-90	-1.89	4,820	4,820	4,680	18,429	86,870,240
디알젬 (263690)	5,640	10	.18	5,630	5,670	5,570	4,821	27,074,680
케어랩스 (263700)	5,400	530	10.88	4,910	5,490	4,770	1,451,896	7,587,449,025
디앤씨미디어 (263720)	18,140	400	2.25	17,920	18,390	17,850	56,546	1,024,882,780
펄어비스 (263750)	40,600	-400	-.98	40,700	40,950	39,850	119,242	4,812,831,850
유에스티 (263770)	2,090	35	1.7	2,050	2,090	2,040	15,433	31,753,270
데이타솔루션 (263800)	5,600	-120	-2.1	5,720	5,750	5,440	250,254	1,399,451,780
상신전자 (263810)	3,190	60	1.92	3,130	3,195	3,110	60,984	193,367,429
지니언스 (263860)	22,600	-650	-2.8	23,650	23,700	22,000	31,144	705,392,300
휴엠앤씨 (263920)	1,047	60	6.08	992	1,065	980	194,762	200,508,924
유비쿼스 (264450)	8,180	-70	-.85	8,250	8,290	8,100	28,261	230,607,060
씨앤지하이테크 (264660)	12,250	0	0	12,250	12,740	12,200	43,242	531,991,710
이랜시스 (264850)	4,690	-50	-1.05	4,705	4,730	4,675	65,987	309,506,137
AP시스템 (265520)	17,750	-130	-.73	17,810	17,880	17,680	86,194	1,531,705,485
영화테크 (265560)	8,020	-50	-.62	8,070	8,070	7,980	8,995	72,222,200
엔에프씨 (265740)	11,400	0	0	11,680	12,000	11,120	251,376	2,882,464,175
나인테크 (267320)	4,670	190	4.24	4,485	4,780	4,345	3,335,354	15,250,270,798
배럴 (267790)	4,455	-20	-.45	4,500	4,500	4,270	15,142	66,934,905
매일유업 (267980)	39,150	-150	-.38	39,300	39,350	39,100	3,014	118,184,025
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,526	103	7.24	1,425	1,579	1,425	9,278,802	14,124,256,708
에브리봇 (270660)	16,190	-280	-1.7	16,470	16,470	16,150	32,055	521,578,005
뉴트리 (270870)	6,480	900	16.13	5,540	6,950	5,540	2,607,814	17,096,363,375
팸텍 (271830)	1,758	81	4.83	1,665	1,811	1,663	203,734	356,852,448
케이엔제이 (272110)	18,300	-80	-.44	18,380	18,800	18,120	22,129	408,898,340
이녹스첨단소재 (272290)	23,500	-100	-.42	23,650	23,950	23,400	94,724	2,236,731,800
와이즈버즈 (273060)	1,140	20	1.79	1,115	1,142	1,092	300,078	338,655,944
와이엠텍 (273640)	9,520	-10	-.1	9,530	9,530	9,440	6,726	63,797,260
켄코아에어로스페이스 (274090)	11,800	-300	-2.48	12,220	12,350	11,780	76,065	910,337,875
이노시뮬레이션 (274400)	5,100	-100	-1.92	5,290	5,290	5,010	18,013	91,906,905
에스에스알 (275630)	3,370	-10	-.3	3,355	3,410	3,320	17,265	58,228,200
스코넥 (276040)	3,210	25	.78	3,165	3,670	3,080	2,601,981	8,776,472,095
한울앤제주 (276730)	2,150	-25	-1.15	2,175	2,190	2,110	15,120	32,568,230
린드먼아시아 (277070)	5,130	-20	-.39	5,150	5,240	5,060	27,807	142,347,770
인산가 (277410)	1,390	12	.87	1,384	1,429	1,379	589,580	825,538,269
레인보우로보틱스 (277810)	267,000	-2000	-.74	269,500	273,000	266,500	59,323	15,939,698,500
티에스아이 (277880)	5,340	40	.75	5,320	5,380	5,230	66,928	356,468,215
천보 (278280)	40,350	-100	-.25	40,750	41,450	40,050	13,611	548,671,150
HLB바이오스텝 (278650)	1,475	15	1.03	1,488	1,495	1,461	181,626	268,534,609
미디어젠 (279600)	13,160	160	1.23	13,000	13,250	12,700	24,373	317,430,985
레이크머티리얼즈 (281740)	11,770	-130	-1.09	11,980	12,030	11,730	151,243	1,786,551,710
금양그린파워 (282720)	10,360	80	.78	10,440	10,440	10,180	17,965	184,407,110
코윈테크 (282880)	12,440	50	.4	12,390	12,440	12,280	9,705	119,803,615
카이노스메드 (284620)	1,138	-44	-3.72	1,162	1,168	1,137	54,040	61,969,149
노바텍 (285490)	18,820	320	1.73	18,510	18,950	18,480	31,006	577,916,100
진영 (285800)	2,310	55	2.44	2,245	2,425	2,240	636,416	1,485,246,872
나노실리칸첨단소재 (286750)	1,890	7	.37	1,886	1,945	1,846	190,094	358,728,617
인투셀 (287840)	27,850	-900	-3.13	29,250	29,250	27,450	331,489	9,344,700,900
브릿지바이오테라퓨틱스 (288330)	3,010	35	1.18	3,015	3,140	2,925	3,729,523	11,359,805,319
에스퓨얼셀 (288620)	11,390	-290	-2.48	11,570	11,590	11,380	17,633	202,308,635
모아데이타 (288980)	1,317	-29	-2.15	1,379	1,379	1,316	139,970	186,133,616
아이스크림에듀 (289010)	1,960	-30	-1.51	1,993	1,993	1,951	154,643	303,154,804
SV인베스트먼트 (289080)	1,672	-44	-2.56	1,710	1,747	1,665	221,050	371,141,789
자이언트스텝 (289220)	8,550	450	5.56	8,140	8,620	8,060	253,330	2,124,241,610
웨이비스 (289930)	8,930	-160	-1.76	9,090	9,150	8,840	62,267	554,937,540
트윔 (290090)	8,260	-40	-.48	8,600	8,600	8,250	3,201	26,622,790
DH오토리드 (290120)	2,800	110	4.09	2,670	2,860	2,670	96,149	267,610,025
휴네시온 (290270)	3,690	45	1.23	3,645	3,750	3,635	17,800	65,198,605
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,645	0	0	1,645	1,669	1,630	7,406	12,224,355
디케이티 (290550)	6,450	-50	-.77	6,510	6,510	5,990	132,103	840,135,880
신시웨이 (290560)	6,830	-40	-.58	6,810	6,880	6,680	11,597	78,054,530
엘앤씨바이오 (290650)	31,000	-300	-.96	31,250	31,750	30,500	174,554	5,416,694,600
네오펙트 (290660)	1,291	-95	-6.85	1,322	1,397	1,152	1,879,028	2,304,108,158
대보마그네틱 (290670)	18,600	-150	-.8	18,750	18,850	18,530	22,709	423,011,155
소룩스 (290690)	4,470	-210	-4.49	4,600	4,695	4,465	962,123	4,385,220,607
푸드나무 (290720)	2,175	-45	-2.03	2,220	2,220	2,100	9,036	19,695,430
액트로 (290740)	5,460	10	.18	5,450	5,560	5,400	3,300	18,078,960
엔피 (291230)	1,638	-12	-.73	1,642	1,665	1,637	48,284	79,337,614
압타머사이언스 (291650)	1,256	62	5.19	1,195	1,289	1,195	1,015,906	1,278,199,270
핀텔 (291810)	2,715	125	4.83	2,595	2,800	2,580	350,950	946,953,084
카카오게임즈 (293490)	17,660	-540	-2.97	18,220	18,220	17,480	370,431	6,557,913,265
나우IB (293580)	1,419	-11	-.77	1,430	1,438	1,392	634,054	892,062,347
압타바이오 (293780)	8,370	-590	-6.58	8,970	9,140	8,340	286,889	2,460,342,835
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,985	-90	-2.21	3,970	4,070	3,970	23,097	92,484,835
쿠콘 (294570)	41,000	-600	-1.44	40,400	44,350	39,450	1,869,211	79,104,881,475
서남 (294630)	3,005	-5	-.17	3,010	3,045	3,000	112,875	340,530,877
에이치브이엠 (295310)	29,150	650	2.28	29,300	30,400	28,800	253,299	7,475,242,050
이노룰스 (296640)	7,450	-130	-1.72	7,560	7,600	7,430	7,585	56,902,730
씨에스베어링 (297090)	7,210	-100	-1.37	7,340	7,340	7,160	50,915	366,880,325
알로이스 (297570)	908	0	0	908	930	908	21,777	19,988,752
HB솔루션 (297890)	2,330	-20	-.85	2,350	2,365	2,320	206,628	482,212,628
에스씨엠생명과학 (298060)	905	-34	-3.62	939	941	900	104,067	94,609,458
에이비엘바이오 (298380)	65,300	-3500	-5.09	68,600	68,800	63,300	789,824	51,598,025,550
더네이쳐홀딩스 (298540)	12,660	180	1.44	12,580	12,660	12,320	47,038	590,306,380
슈어소프트테크 (298830)	5,430	-100	-1.81	5,550	5,550	5,430	211,635	1,160,722,455
하나기술 (299030)	23,300	300	1.3	23,050	23,450	22,700	32,384	746,695,875
더블유에스아이 (299170)	1,746	-27	-1.52	1,773	1,778	1,740	151,730	265,181,000
셀리드 (299660)	4,050	-265	-6.14	4,320	4,320	4,025	925,762	3,829,331,582
위지윅스튜디오 (299900)	1,027	-42	-3.93	1,069	1,076	1,026	806,216	836,145,601
플리토 (300080)	11,710	-290	-2.42	12,090	12,440	11,560	39,376	463,584,675
라온피플 (300120)	4,030	-120	-2.89	4,200	4,200	4,010	78,509	318,265,002
바이브컴퍼니 (301300)	5,230	-100	-1.88	5,330	5,380	5,160	36,261	190,724,880
이노메트리 (302430)	7,880	-20	-.25	7,990	7,990	7,760	31,207	243,665,360
리메드 (302550)	3,415	-40	-1.16	3,455	3,495	3,400	75,753	259,310,090
지니틱스 (303030)	1,022	11	1.09	1,011	1,029	1,003	92,045	92,890,236
프로티아 (303360)	3,195	-10	-.31	3,205	3,205	3,135	8,874	28,082,800
이노뎁 (303530)	6,840	-60	-.87	6,910	6,970	6,820	7,280	50,220,790
동국생명과학 (303810)	9,030	-10	-.11	9,000	9,110	8,960	47,224	425,822,315
솔트룩스 (304100)	42,750	-1050	-2.4	43,000	44,450	42,500	148,351	6,398,868,925
에스바이오메딕스 (304360)	19,590	-410	-2.05	20,000	20,300	19,200	47,904	943,179,935
피플바이오 (304840)	2,465	40	1.65	2,430	2,490	2,400	62,500	153,159,812
마이크로디지탈 (305090)	9,540	-250	-2.55	9,730	9,750	9,530	31,636	303,235,510
에스제이그룹 (306040)	4,085	-25	-.61	4,115	4,145	4,050	13,878	56,535,170
네온테크 (306620)	2,150	10	.47	2,215	2,215	2,135	229,036	497,689,806
아이엘 (307180)	2,640	-5	-.19	2,645	2,690	2,610	48,446	127,503,595
원바이오젠 (307280)	5,530	0	0	5,590	5,590	5,500	9,944	55,004,240
국전약품 (307750)	3,640	15	.41	3,630	3,670	3,630	62,467	227,738,836
비투엔 (307870)	1,388	-132	-8.68	1,530	1,534	1,260	4,446,134	6,026,486,831
컴퍼니케이 (307930)	6,640	310	4.9	6,360	6,650	6,250	340,865	2,206,237,500
바이젠셀 (308080)	2,925	-80	-2.66	3,005	3,005	2,920	32,084	94,536,360
형지글로벌 (308100)	5,480	-320	-5.52	5,870	5,970	5,480	4,301,139	24,654,636,355
셀비온 (308430)	23,650	250	1.07	23,300	24,250	23,300	86,991	2,068,462,150
오하임앤컴퍼니 (309930)	3,210	100	3.22	3,110	3,345	3,110	118,053	384,536,150
LB인베스트먼트 (309960)	5,160	-10	-.19	5,120	5,160	5,030	81,151	414,743,900
애니플러스 (310200)	5,900	50	.85	5,850	6,020	5,560	671,427	3,924,481,465
보로노이 (310210)	124,500	600	.48	124,400	126,500	120,600	84,419	10,405,463,100
디와이씨 (310870)	1,479	-1	-.07	1,480	1,497	1,452	49,751	73,004,915
지오엘리먼트 (311320)	6,620	10	.15	6,580	6,720	6,580	11,752	78,213,330
네오크레마 (311390)	5,650	150	2.73	5,570	5,650	5,390	54,862	302,430,060
CJ 바이오사이언스 (311690)	9,830	-20	-.2	9,850	9,890	9,750	11,962	116,951,580
에이에프더블류 (312610)	1,280	-9	-.7	1,275	1,299	1,262	11,126	14,212,970
캐리 (313760)	4,885	40	.83	5,300	5,300	4,555	365,114	1,784,023,552
지놈앤컴퍼니 (314130)	2,950	35	1.2	2,915	2,990	2,835	161,366	468,841,719
알피바이오 (314140)	5,990	90	1.53	5,930	6,000	5,850	40,546	240,322,635
바이오다인 (314930)	14,490	-380	-2.56	14,620	14,810	14,350	90,947	1,315,337,080
딥노이드 (315640)	5,640	100	1.81	5,580	5,840	5,520	84,268	471,774,990
라닉스 (317120)	2,030	-5	-.25	2,035	2,040	2,015	41,011	83,207,975
TS트릴리온 (317240)	248	13	5.53	232	260	232	7,319,079	1,824,105,167
덕산테코피아 (317330)	15,930	-240	-1.48	16,200	16,200	15,830	64,054	1,021,201,295
캐리소프트 (317530)	5,000	-60	-1.19	5,250	5,250	4,940	26,741	134,536,590
퀀타매트릭스 (317690)	4,550	1050	30	4,500	4,550	4,240	682,205	3,062,617,298
엑스페릭스 (317770)	3,745	-40	-1.06	3,800	3,815	3,515	503,414	1,880,497,886
에스피시스템스 (317830)	6,980	-10	-.14	6,990	7,000	6,850	22,310	154,079,630
대모 (317850)	7,560	-90	-1.18	7,620	7,640	7,530	16,452	124,568,180
엔바이오니아 (317870)	13,700	-400	-2.84	14,100	14,310	13,540	15,768	218,017,690
KBG (318000)	4,540	0	0	4,555	4,555	4,500	9,986	45,160,932
팜스빌 (318010)	3,945	135	3.54	3,810	3,945	3,795	43,255	167,102,340
포인트모바일 (318020)	4,975	-145	-2.83	5,110	5,110	4,940	34,458	171,323,387
셀바이오휴먼텍 (318160)	7,390	180	2.5	7,210	7,790	7,180	87,103	652,885,740
비비씨 (318410)	10,190	0	0	10,250	10,280	9,990	13,425	136,038,450
현대무벡스 (319400)	4,960	-100	-1.98	5,060	5,070	4,865	628,883	3,102,288,895
피에스케이 (319660)	19,770	-40	-.2	19,810	20,100	19,510	298,820	5,913,028,465
한울반도체 (320000)	2,595	70	2.77	2,510	2,655	2,440	284,990	730,698,035
프로이천 (321260)	2,065	-10	-.48	2,075	2,075	2,045	44,085	90,527,965
센서뷰 (321370)	1,449	17	1.19	1,432	1,449	1,414	238,286	341,124,095
티움바이오 (321550)	5,110	-70	-1.35	5,240	5,240	5,060	47,633	244,274,810
아티스트컴퍼니 (321820)	7,730	10	.13	7,780	7,890	7,700	32,867	255,422,400
LS티라유텍 (322180)	5,230	-20	-.38	5,220	5,280	5,200	48,221	251,806,215
오로스테크놀로지 (322310)	19,930	-170	-.85	20,300	20,300	19,850	15,274	305,138,410
제이엘케이 (322510)	6,470	-200	-3	6,670	6,750	6,470	44,263	289,295,430
코퍼스코리아 (322780)	1,099	52	4.97	1,047	1,126	1,040	171,776	188,027,605
태성 (323280)	27,000	-450	-1.64	27,300	27,400	26,900	97,379	2,640,013,150
다원넥스뷰 (323350)	7,360	-90	-1.21	7,370	7,590	7,230	47,182	347,188,920
박셀바이오 (323990)	9,750	-160	-1.61	9,970	9,970	9,680	59,030	576,414,705
RF머트리얼즈 (327260)	5,710	-140	-2.39	5,820	5,830	5,700	26,868	154,158,465
루닛 (328130)	46,300	-1400	-2.94	47,950	48,000	46,200	220,698	10,310,725,425
솔트웨어 (328380)	1,185	-31	-2.55	1,250	1,259	1,185	149,827	180,271,435
위더스제약 (330350)	7,750	-20	-.26	7,720	7,920	7,690	59,633	465,141,930
스톤브릿지벤처스 (330730)	4,890	25	.51	4,880	4,945	4,810	48,453	235,837,365
네패스아크 (330860)	14,360	300	2.13	14,410	14,500	14,060	140,811	2,009,049,520
포커스에이아이 (331380)	2,535	-80	-3.06	2,610	2,610	2,430	234,682	583,696,635
밸로프 (331520)	631	-4	-.63	635	640	629	128,378	81,112,136
셀레믹스 (331920)	3,260	110	3.49	3,155	3,285	3,150	56,633	183,250,378
누보 (332290)	1,278	4	.31	1,265	1,286	1,262	75,127	95,751,244
아이디피 (332370)	4,800	-40	-.83	4,845	4,890	4,730	15,543	74,396,885
PS일렉트로닉스 (332570)	3,205	-45	-1.38	3,225	3,260	3,135	384,545	1,237,672,281
모코엠시스 (333050)	1,479	-1	-.07	1,478	1,479	1,435	104,389	151,886,428
일승 (333430)	4,030	-50	-1.23	4,055	4,145	4,005	108,018	437,616,230
엔시스 (333620)	7,150	140	2	7,040	7,180	6,960	21,285	150,661,960
프레스티지바이오로직스 (334970)	4,435	-85	-1.88	4,565	4,745	4,405	395,022	1,778,173,429
프리시젼바이오 (335810)	3,115	85	2.81	3,030	3,180	3,000	73,940	229,943,285
윙스풋 (335870)	1,990	-40	-1.97	2,005	2,010	1,977	20,757	41,208,943
비올 (335890)	12,510	10	.08	12,500	12,540	12,500	118,964	1,487,568,985
웨이버스 (336060)	1,180	-14	-1.17	1,195	1,195	1,172	166,748	196,539,168
원텍 (336570)	11,810	250	2.16	11,670	11,840	11,560	279,182	3,272,721,230
탑런토탈솔루션 (336680)	4,190	50	1.21	4,140	4,215	4,115	94,095	391,811,732
젝시믹스 (337930)	6,000	30	.5	5,970	6,040	5,940	48,378	290,113,990
뷰노 (338220)	17,980	-570	-3.07	18,950	18,950	17,850	75,044	1,360,081,175
와이바이오로직스 (338840)	12,000	190	1.61	12,000	12,200	11,760	123,555	1,476,362,290
아이비김영 (339950)	2,125	0	0	2,105	2,155	2,100	112,176	238,006,880
다보링크 (340360)	1,548	8	.52	1,525	1,580	1,513	226,839	351,016,012
세림B&G (340440)	1,884	91	5.08	1,800	2,130	1,768	18,910,154	36,993,696,895
지씨지놈 (340450)	8,920	-300	-3.25	9,160	9,200	8,910	232,759	2,098,626,660
티앤엘 (340570)	61,100	-800	-1.29	62,800	63,200	60,100	69,010	4,214,303,300
시선AI (340810)	4,145	-60	-1.43	4,160	4,245	4,140	152,201	633,946,512
유일에너테크 (340930)	1,442	-7	-.48	1,449	1,458	1,438	41,076	59,391,875
이노진 (344860)	2,065	10	.49	2,085	2,085	2,045	59,543	122,557,075
센코 (347000)	2,500	5	.2	2,495	2,530	2,455	64,348	160,563,625
스피어 (347700)	10,780	450	4.36	10,740	11,330	10,300	758,256	8,304,711,060
피엔케이피부임상연구센타 (347740)	3,130	70	2.29	3,090	3,170	3,050	376,491	1,168,179,326
핌스 (347770)	1,550	50	3.33	1,500	1,560	1,480	119,846	179,898,577
디앤디파마텍 (347850)	124,300	-3100	-2.43	130,700	130,800	122,700	206,786	25,909,321,300
알체라 (347860)	3,050	50	1.67	3,000	3,110	2,940	590,766	1,788,649,072
엠투아이 (347890)	5,550	30	.54	5,560	5,560	5,490	26,392	145,750,460
모비릭스 (348030)	4,365	-50	-1.13	4,450	4,450	4,360	2,122	9,293,936
큐라티스 (348080)	970	-13	-1.32	982	999	953	156,073	152,022,204
고바이오랩 (348150)	5,240	0	0	5,250	5,360	5,100	196,289	1,028,737,465
넥스틴 (348210)	48,400	-600	-1.22	48,900	49,100	48,200	68,738	3,332,473,975
뉴로메카 (348340)	23,050	-250	-1.07	23,500	23,500	22,700	30,432	696,184,050
위드텍 (348350)	10,710	80	.75	10,640	10,990	10,510	181,976	1,943,722,130
엔켐 (348370)	57,500	-600	-1.03	58,700	60,000	57,000	116,535	6,718,922,550
넥사다이내믹스 (351320)	2,110	-50	-2.31	2,160	2,160	2,100	12,283	26,096,170
이삭엔지니어링 (351330)	6,850	-140	-2	6,990	7,040	6,840	44,446	307,038,440
차이커뮤니케이션 (351870)	7,110	0	0	7,110	7,220	7,020	12,366	87,876,860
스톰테크 (352090)	4,035	105	2.67	3,965	4,110	3,920	434,323	1,750,820,837
씨앤씨인터내셔널 (352480)	43,600	-100	-.23	44,600	45,400	43,600	160,853	7,164,544,500
씨앤투스 (352700)	2,725	35	1.3	2,685	2,765	2,660	29,977	81,403,900
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,335	10	.23	4,260	4,370	4,260	15,135	65,064,331
인바이오 (352940)	2,555	-45	-1.73	2,615	2,645	2,555	9,293	23,931,520
휴럼 (353190)	699	-1	-.14	705	710	697	41,950	29,407,418
오토앤 (353590)	3,470	0	0	3,470	3,480	3,440	10,568	36,536,590
이지바이오 (353810)	5,440	100	1.87	5,340	5,520	5,320	201,383	1,093,280,010
엔젠바이오 (354200)	2,050	105	5.4	1,940	2,130	1,920	483,812	987,873,214
알멕 (354320)	23,850	100	.42	23,550	23,900	23,550	11,140	264,502,200
코스텍시스 (355150)	11,550	650	5.96	10,960	11,630	10,740	275,851	3,112,715,845
크라우드웍스 (355390)	8,810	-310	-3.4	9,120	9,130	8,720	119,480	1,060,249,165
에이텀 (355690)	6,070	110	1.85	6,050	6,250	5,890	22,627	136,415,575
엑스게이트 (356680)	7,630	-250	-3.17	7,860	7,860	7,600	140,684	1,079,364,390
티엘비 (356860)	22,300	-550	-2.41	22,850	22,850	21,800	136,130	3,023,463,375
싸이버원 (356890)	3,460	-20	-.57	3,500	3,540	3,440	173,487	603,895,067
에이치피오 (357230)	2,595	-15	-.57	2,610	2,620	2,585	9,271	24,059,695
석경에이티 (357550)	50,600	-100	-.2	50,500	51,000	49,300	15,278	764,745,950
아모센스 (357580)	6,990	110	1.6	6,900	7,090	6,790	66,900	465,232,190
솔브레인 (357780)	192,100	-2600	-1.34	191,700	198,400	190,100	28,266	5,512,952,850
SKAI (357880)	2,350	-80	-3.29	2,450	2,470	2,335	842,677	2,012,443,671
지아이이노베이션 (358570)	19,800	-300	-1.49	20,150	20,450	19,590	337,812	6,750,840,115
씨엔알리서치 (359090)	1,043	17	1.66	1,021	1,046	1,017	250,396	257,960,314
탑머티리얼 (360070)	24,850	100	.4	25,200	25,200	24,450	26,329	652,005,450
코셈 (360350)	8,550	-120	-1.38	8,700	8,700	8,510	11,004	94,170,050
제노코 (361390)	17,770	-340	-1.88	18,110	18,150	17,450	45,834	810,276,780
알비더블유 (361570)	2,270	5	.22	2,270	2,290	2,215	25,789	57,803,360
삼영에스앤씨 (361670)	4,280	-30	-.7	4,295	4,310	4,255	3,138	13,406,835
청담글로벌 (362320)	6,200	50	.81	6,230	6,360	6,120	218,358	1,358,475,260
드림인사이트 (362990)	2,210	0	0	2,210	2,315	2,200	116,506	260,909,850
진시스템 (363250)	6,020	-120	-1.95	6,140	6,190	5,940	62,383	375,098,115
모비데이즈 (363260)	1,863	37	2.03	1,833	1,868	1,820	264,054	486,997,858
에이아이코리아 (364950)	8,160	-280	-3.32	8,470	8,500	8,150	103,860	853,941,840
큐라클 (365270)	5,120	-140	-2.66	5,260	5,440	4,855	106,021	549,287,890
에스와이스틸텍 (365330)	4,705	-135	-2.79	4,850	4,850	4,685	215,665	1,020,007,800
성일하이텍 (365340)	35,050	450	1.3	34,600	35,175	34,050	54,669	1,905,742,300
하이딥 (365590)	549	-4	-.72	553	557	545	276,463	151,868,442
브이씨 (365900)	3,925	130	3.43	3,790	3,950	3,700	6,218	24,021,375
공구우먼 (366030)	4,550	155	3.53	4,400	4,680	4,400	497,446	2,272,476,024
플래티어 (367000)	4,670	-80	-1.68	4,750	4,820	4,555	5,906	27,405,195
아이씨에이치 (368600)	2,650	10	.38	2,640	2,690	2,635	7,702	20,469,520
파이버프로 (368770)	5,960	-110	-1.81	6,100	6,110	5,900	128,615	770,128,585
오에스피 (368970)	2,850	25	.88	2,825	2,865	2,805	31,342	89,326,375
블리츠웨이엔터테인먼트 (369370)	1,425	11	.78	1,414	1,471	1,404	21,105	30,044,719
퓨런티어 (370090)	14,970	80	.54	15,350	15,350	14,890	48,190	724,856,860
풍원정밀 (371950)	10,480	100	.96	10,380	10,630	10,320	40,057	416,761,100
윤성에프앤씨 (372170)	29,650	50	.17	30,000	30,000	29,100	12,137	357,116,725
큐로셀 (372320)	30,550	-650	-2.08	31,000	31,700	30,350	28,911	887,680,300
아이티아이즈 (372800)	7,380	-100	-1.34	7,480	7,480	6,980	25,963	187,091,280
엑셀세라퓨틱스 (373110)	3,195	70	2.24	3,120	3,195	3,105	56,717	178,951,250
데이원컴퍼니 (373160)	6,380	0	0	6,320	6,420	6,260	27,104	172,160,520
엠아이큐브솔루션 (373170)	8,660	-270	-3.02	9,000	9,000	8,400	12,524	108,405,050
엑스플러스 (373200)	680	-20	-2.86	700	700	669	624,511	422,098,261
피코그램 (376180)	3,495	85	2.49	3,530	3,835	3,465	2,587,924	9,493,220,793
에이치이엠파마 (376270)	19,330	-70	-.36	19,400	20,050	19,210	22,772	443,665,030
씨유테크 (376290)	3,410	15	.44	3,445	3,445	3,345	9,810	33,226,010
디어유 (376300)	58,700	-1000	-1.68	60,000	60,300	58,300	78,904	4,650,984,700
로킷헬스케어 (376900)	16,620	-820	-4.7	17,350	17,440	16,600	403,965	6,864,530,790
노을 (376930)	2,050	-70	-3.3	2,100	2,105	2,020	289,822	598,306,466
원티드랩 (376980)	4,995	-125	-2.44	5,120	5,130	4,955	54,293	271,367,105
비트맥스 (377030)	5,610	510	10	5,110	5,920	5,030	6,913,108	38,718,704,860
프롬바이오 (377220)	2,160	55	2.61	2,305	2,305	2,075	1,997,462	4,381,043,012
이지트로닉스 (377330)	4,570	-30	-.65	4,600	4,620	4,520	9,342	42,602,100
리파인 (377450)	17,700	600	3.51	17,100	17,760	16,900	277,141	4,876,252,515
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,900	-250	-1.18	21,200	21,350	20,850	47,189	994,653,500
필에너지 (378340)	12,800	30	.23	13,090	13,090	12,760	29,662	380,496,235
샤페론 (378800)	2,965	-35	-1.17	3,000	3,055	2,960	275,342	823,024,396
옵티코어 (380540)	1,780	-10	-.56	1,775	1,806	1,762	105,426	187,838,370
제닉스 (381620)	7,420	90	1.23	7,430	7,460	7,260	28,803	212,217,790
온코크로스 (382150)	10,800	90	.84	10,900	11,450	10,770	137,987	1,518,982,905
지아이텍 (382480)	2,085	-10	-.48	2,140	2,140	2,085	52,613	110,316,400
지앤비에스 에코 (382800)	3,820	-65	-1.67	3,890	3,920	3,720	126,338	479,571,318
원준 (382840)	9,300	-30	-.32	9,350	9,370	9,270	19,340	180,081,760
범한퓨얼셀 (382900)	17,960	-290	-1.59	18,290	18,480	17,900	17,281	312,270,235
에코프로에이치엔 (383310)	25,850	-150	-.58	26,150	26,150	25,450	43,170	1,111,230,675
디티앤씨알오 (383930)	3,925	25	.64	3,900	3,980	3,890	42,907	168,234,972
코어라인소프트 (384470)	5,340	-90	-1.66	5,450	5,450	5,340	83,510	448,790,990
파인메딕스 (387570)	7,520	-90	-1.18	7,590	7,680	7,460	35,308	265,510,205
지투파워 (388050)	9,150	-70	-.76	9,230	9,260	9,030	112,746	1,028,328,315
지에프씨생명과학 (388610)	25,400	1450	6.05	24,250	29,000	24,250	5,673,912	153,931,391,800
유일로보틱스 (388720)	70,700	-200	-.28	70,900	71,300	69,400	46,706	3,283,847,700
라이콤 (388790)	2,475	-15	-.6	2,475	2,475	2,445	73,554	181,147,855
파로스아이바이오 (388870)	5,910	-140	-2.31	6,010	6,020	5,900	67,836	402,734,240
자람테크놀로지 (389020)	48,600	50	.1	47,550	51,000	46,750	107,895	5,253,961,375
지니너스 (389030)	2,100	-130	-5.83	2,230	2,230	2,085	247,897	527,683,342
포바이포 (389140)	13,250	-310	-2.29	13,660	13,660	13,100	129,937	1,729,241,820
대명에너지 (389260)	25,900	-600	-2.26	26,250	26,350	25,550	69,300	1,796,040,725
인벤티지랩 (389470)	30,550	-900	-2.86	31,250	31,450	30,100	99,690	3,056,349,150
에스비비테크 (389500)	20,950	-500	-2.33	21,700	21,700	20,900	25,818	545,727,500
넥스트바이오메디컬 (389650)	44,250	-750	-1.67	44,750	44,850	43,750	34,842	1,533,871,400
유디엠텍 (389680)	645	-11	-1.68	656	664	644	135,437	88,048,536
코닉오토메이션 (391710)	1,544	-46	-2.89	1,580	1,583	1,538	97,452	151,553,314
토마토시스템 (393210)	6,840	-160	-2.29	6,980	7,120	6,840	276,133	1,927,234,055
더블유씨피 (393890)	7,070	-100	-1.39	7,170	7,220	7,060	165,710	1,177,834,500
대진첨단소재 (393970)	8,900	-280	-3.05	9,280	9,310	8,820	113,409	1,021,951,715
오픈엣지테크놀로지 (394280)	12,940	-440	-3.29	13,420	13,420	12,760	126,421	1,637,404,035
쓰리빌리언 (394800)	6,660	-70	-1.04	6,820	6,820	6,600	312,676	2,089,829,795
넥스트칩 (396270)	6,830	230	3.48	6,640	6,940	6,530	314,465	2,122,004,745
세아메카닉스 (396300)	3,070	10	.33	3,060	3,120	2,980	387,663	1,174,479,403
워트 (396470)	7,750	-100	-1.27	7,850	7,880	7,710	22,941	177,789,520
에이프릴바이오 (397030)	18,100	540	3.08	18,000	18,380	17,780	177,099	3,193,092,175
에스지헬스케어 (398120)	3,270	-55	-1.65	3,325	3,335	3,270	35,930	117,861,400
가온칩스 (399720)	44,200	-700	-1.56	45,400	45,400	44,100	44,164	1,977,309,350
코난테크놀로지 (402030)	38,750	-450	-1.15	39,000	39,300	38,100	56,799	2,189,175,900
그린리소스 (402490)	13,530	-100	-.73	13,660	13,700	13,500	11,130	150,855,990
우듬지팜 (403490)	1,937	12	.62	1,931	1,943	1,900	329,525	632,655,321
HPSP (403870)	26,050	-200	-.76	26,650	26,750	25,700	318,413	8,300,480,400
플라즈맵 (405000)	8,820	-120	-1.34	8,940	9,130	8,820	1,614	14,327,160
큐알티 (405100)	13,030	-170	-1.29	13,150	13,150	12,960	22,924	299,263,180
나라셀라 (405920)	2,480	30	1.22	2,445	2,490	2,445	5,877	14,514,230
뷰티스킨 (406820)	13,080	140	1.08	13,220	13,690	13,080	10,715	142,825,000
꿈비 (407400)	7,510	-230	-2.97	7,720	7,770	7,500	128,094	971,230,195
스튜디오미르 (408900)	4,530	475	11.71	4,140	4,720	4,095	18,079,346	80,099,073,686
메쎄이상 (408920)	2,440	40	1.67	2,400	2,440	2,385	92,938	224,778,912
샌즈랩 (411080)	8,210	-70	-.85	8,280	8,430	8,200	38,597	318,455,050
레이저쎌 (412350)	3,090	20	.65	3,070	3,100	3,020	22,094	67,676,591
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,110	50	.71	7,100	7,155	6,980	105,498	746,228,550
씨피시스템 (413630)	1,276	1	.08	1,279	1,281	1,260	49,298	62,576,442
비아이매트릭스 (413640)	17,110	-240	-1.38	17,530	17,530	16,810	124,459	2,121,374,875
스튜디오삼익 (415380)	8,830	-10	-.11	8,890	8,890	8,720	6,759	59,451,260
신성에스티 (416180)	40,900	3150	8.34	39,050	41,000	38,600	258,764	10,363,859,650
나노팀 (417010)	5,380	50	.94	5,340	5,400	5,280	25,154	133,967,390
핑거스토리 (417180)	2,600	-15	-.57	2,615	2,630	2,555	132,582	344,149,285
LS머트리얼즈 (417200)	10,660	-170	-1.57	10,830	10,830	10,600	144,086	1,535,197,650
제이아이테크 (417500)	3,470	-30	-.86	3,470	3,535	3,440	59,351	205,697,825
트루엔 (417790)	9,720	-10	-.1	9,730	9,730	9,600	25,287	243,815,745
저스템 (417840)	10,390	-150	-1.42	10,650	10,660	10,240	79,188	827,984,785
오브젠 (417860)	20,050	-1700	-7.82	21,750	21,850	20,050	66,264	1,369,403,650
모델솔루션 (417970)	11,200	-10	-.09	11,210	11,380	11,140	6,257	69,912,840
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,980	-105	-2.57	4,085	4,090	3,950	123,997	496,546,670
KT밀리의서재 (418470)	18,120	-200	-1.09	18,110	18,450	17,330	31,457	572,070,580
제이오 (418550)	8,530	20	.24	8,550	8,550	8,370	49,580	418,760,320
E8 (418620)	4,635	-80	-1.7	4,715	4,880	4,605	132,596	618,682,992
삼기에너지솔루션즈 (419050)	1,841	67	3.78	1,775	1,849	1,765	672,797	1,228,392,947
엔젯 (419080)	7,320	210	2.95	7,110	7,700	7,000	25,520	185,694,130
산돌 (419120)	10,200	930	10.03	9,210	10,980	9,200	968,112	10,038,618,160
SAMG엔터 (419530)	77,200	-2800	-3.5	79,000	79,000	76,000	134,675	10,386,766,650
비스토스 (419540)	1,464	-18	-1.21	1,495	1,495	1,450	157,772	230,983,541
제이투케이바이오 (420570)	10,950	880	8.74	10,370	11,240	10,370	454,281	4,931,689,380
기가비스 (420770)	24,800	-550	-2.17	25,200	25,600	24,800	11,913	297,671,500
벨로크 (424760)	941	-12	-1.26	955	959	927	30,421	28,590,808
이뮨온시아 (424870)	5,620	20	.36	6,100	6,250	5,500	4,743,315	28,103,252,125
스마트레이더시스템 (424960)	8,080	-130	-1.58	8,250	8,370	8,040	52,865	429,407,110
마이크로투나노 (424980)	8,700	-270	-3.01	9,030	9,030	8,520	24,225	210,622,280
티이엠씨 (425040)	7,130	-70	-.97	7,200	7,200	7,020	57,487	406,543,245
티에프이 (425420)	30,000	-750	-2.44	30,300	30,700	29,500	52,178	1,571,338,300
시지트로닉스 (429270)	6,430	-340	-5.02	6,810	6,810	6,120	169,436	1,086,109,985
신영스팩8호 (430220)	2,240	20	.9	2,235	2,280	2,215	345,909	775,025,641
한싹 (430690)	5,730	10	.17	5,700	5,870	5,620	333,399	1,925,690,385
케이쓰리아이 (431190)	5,190	-40	-.76	5,230	5,270	5,130	39,836	206,559,550
와이랩 (432430)	5,550	-110	-1.94	5,660	5,670	5,530	44,256	247,521,435
케이엔에스 (432470)	10,820	190	1.79	10,750	10,820	10,570	19,791	211,841,125
퀄리타스반도체 (432720)	14,190	-350	-2.41	14,550	14,580	14,120	44,861	640,035,965
엠에프씨 (432980)	3,950	-55	-1.37	4,005	4,005	3,910	6,561	25,864,955
모니터랩 (434480)	4,185	-95	-2.22	4,265	4,300	4,170	69,995	294,641,232
에르코스 (435570)	20,650	-1350	-6.14	21,450	21,900	20,600	131,557	2,771,921,600
삼현 (437730)	12,870	-170	-1.3	13,060	13,120	12,670	130,436	1,669,010,440
버넥트 (438700)	4,640	-100	-2.11	4,780	4,780	4,610	42,938	200,614,348
마녀공장 (439090)	19,140	250	1.32	19,590	19,760	19,090	429,488	8,337,125,725
블루엠텍 (439580)	4,700	-150	-3.09	4,855	4,855	4,700	460,882	2,185,417,576
파두 (440110)	12,000	-600	-4.76	12,690	12,690	11,940	185,201	2,245,005,320
HB인베스트먼트 (440290)	2,270	10	.44	2,260	2,300	2,260	62,733	143,089,057
오픈놀 (440320)	5,430	-90	-1.63	5,520	5,540	5,410	34,428	188,186,225
엔에이치스팩27호 (440820)	2,145	5	.23	2,140	2,145	2,140	54,606	117,092,175
파인엠텍 (441270)	7,140	50	.71	7,030	7,210	6,610	1,126,226	7,826,687,375
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,320	10	.1	10,320	10,320	10,310	10,144	104,644,550
레뷰코퍼레이션 (443250)	11,650	0	0	11,790	11,790	11,450	17,387	201,026,810
에스피소프트 (443670)	6,790	10	.15	6,910	6,950	6,780	44,647	305,105,870
심플랫폼 (444530)	13,720	-490	-3.45	14,060	14,560	13,480	286,087	3,989,902,900
유안타제11호스팩 (444920)	2,035	-10	-.49	2,035	2,045	2,035	8,579	17,458,450
에이직랜드 (445090)	32,750	-100	-.3	33,250	33,300	32,500	41,459	1,361,245,425
퓨릿 (445180)	6,510	-20	-.31	6,500	6,660	6,450	24,819	161,753,130
비엔케이제1호스팩 (445360)	2,135	0	0	2,130	2,135	2,130	14,176	30,222,275
큐리옥스바이오시스템즈 (445680)	38,750	-4900	-11.23	43,900	44,200	38,150	315,043	12,673,192,600
신영스팩9호 (445970)	2,135	5	.23	2,135	2,135	2,130	43,981	93,852,985
유안타제12호스팩 (446150)	2,300	35	1.55	2,300	2,300	2,290	41,657	95,668,800
미래에셋비전스팩2호 (446190)	2,840	140	5.19	2,730	2,945	2,725	366,548	1,043,747,952
메가터치 (446540)	4,475	135	3.11	4,340	4,480	4,280	432,923	1,902,288,600
하나26호스팩 (446750)	2,095	5	.24	2,085	2,095	2,085	1,733	3,614,265
키움제8호스팩 (446840)	2,140	-25	-1.15	2,165	2,175	2,140	63,998	137,771,535
에코아이 (448280)	13,300	-470	-3.41	13,510	13,760	13,200	158,804	2,123,631,860
하나27호스팩 (448370)	2,090	-5	-.24	2,085	2,095	2,080	3,489	7,257,980
코츠테크놀로지 (448710)	22,850	400	1.78	23,150	24,550	22,850	161,295	3,796,731,200
삼성스팩8호 (448740)	10,410	0	0	10,410	10,420	10,410	3,821	39,778,620
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,400	-460	-3.32	13,900	13,900	13,350	113,379	1,536,737,175
유안타제13호스팩 (449020)	2,085	0	0	2,085	2,085	2,080	34,095	71,072,015
하이제8호스팩 (450050)	2,055	0	0	2,060	2,060	2,055	1,700	3,495,530
하스 (450330)	7,940	-60	-.75	8,040	8,050	7,930	15,153	120,727,250
인스웨이브 (450520)	4,220	-80	-1.86	4,350	4,375	4,170	78,489	332,825,200
유안타제14호스팩 (450940)	2,050	-5	-.24	2,050	2,060	2,040	6,709	13,722,180
아스테라시스 (450950)	12,060	950	8.55	11,150	12,320	11,150	369,347	4,410,324,315
아이엠티 (451220)	10,400	30	.29	10,590	10,640	10,320	56,569	590,304,105
삐아 (451250)	12,110	380	3.24	12,260	12,400	11,900	341,164	4,149,456,205
엔에이치스팩29호 (451700)	2,055	0	0	2,055	2,060	2,055	43,806	90,021,985
컨텍 (451760)	9,090	-170	-1.84	9,250	9,250	9,090	26,588	242,849,720
제이엔비 (452160)	6,260	220	3.64	6,090	6,270	5,880	217,325	1,316,744,885
한빛레이저 (452190)	4,990	-50	-.99	5,060	5,060	4,985	98,590	494,073,196
민테크 (452200)	3,950	-10	-.25	3,960	3,985	3,925	28,441	112,428,765
한선엔지니어링 (452280)	6,720	-140	-2.04	6,820	6,860	6,660	34,635	233,514,325
캡스톤파트너스 (452300)	3,640	25	.69	3,620	3,715	3,575	114,986	420,739,611
이닉스 (452400)	10,550	2430	29.93	8,130	10,550	8,130	3,251,320	33,027,293,995
사피엔반도체 (452430)	26,100	-800	-2.97	26,900	27,000	26,000	25,368	668,657,100
피아이이 (452450)	10,000	40	.4	10,340	10,340	9,800	962,677	9,700,717,500
상상인제4호스팩 (452670)	2,025	0	0	2,025	2,030	2,025	4,680	9,477,695
신한제11호스팩 (452980)	2,020	-5	-.25	2,025	2,030	2,020	76,170	153,890,123
그리드위즈 (453450)	23,400	0	0	24,250	24,250	23,200	80,549	1,899,485,350
에이에스텍 (453860)	18,250	470	2.64	18,030	18,770	17,810	63,656	1,173,308,030
하나29호스팩 (454640)	2,070	-5	-.24	2,060	2,075	2,060	3,615	7,461,730
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,250	-10	-.19	5,290	5,430	5,230	387,189	2,057,652,430
KB제25호스팩 (455250)	2,115	0	0	2,105	2,120	2,105	6,756	14,239,480
한화플러스제4호스팩 (455310)	2,045	0	0	2,040	2,045	2,040	2,988	6,098,975
엔젤로보틱스 (455900)	22,950	-150	-.65	23,100	23,200	22,900	29,200	672,060,725
에스케이증권제9호스팩 (455910)	2,050	0	0	2,050	2,060	2,050	9,024	18,499,960
아이씨티케이 (456010)	13,630	-1190	-8.03	14,310	14,370	13,590	327,696	4,546,951,415
이엔셀 (456070)	12,300	-60	-.49	12,480	12,480	12,280	24,705	304,972,565
교보14호스팩 (456490)	2,145	5	.23	2,165	2,165	2,120	3,736	7,949,095
한켐 (457370)	9,170	-210	-2.24	9,400	9,500	9,110	101,725	943,249,130
우진엔텍 (457550)	26,550	-850	-3.1	27,400	27,700	26,300	150,555	4,017,500,775
벡트 (457600)	3,230	10	.31	3,220	3,230	3,165	37,134	118,304,012
대신밸런스제16호스팩 (457630)	2,145	0	0	2,145	2,150	2,120	12,519	26,598,655
에스케이증권제10호스팩 (457940)	2,070	0	0	2,065	2,075	2,065	13,336	27,573,215
한국제12호스팩 (458610)	2,130	5	.24	2,130	2,135	2,110	2,054	4,369,525
성우 (458650)	12,650	-20	-.16	12,650	12,760	12,520	24,304	305,825,480
씨어스테크놀로지 (458870)	33,000	2450	8.02	30,550	33,200	29,800	258,669	8,217,308,675
위츠 (459100)	7,000	-120	-1.69	7,130	7,300	7,000	59,397	421,892,500
나우로보틱스 (459510)	18,340	-360	-1.93	18,720	18,890	17,760	81,482	1,503,249,990
아이빔테크놀로지 (460470)	3,415	-35	-1.01	3,450	3,475	3,355	51,533	175,131,700
에스엠씨지 (460870)	9,070	-100	-1.09	9,330	9,490	8,910	433,106	3,989,529,385
현대힘스 (460930)	18,300	-280	-1.51	18,580	18,680	18,190	75,115	1,377,620,515
피앤에스로보틱스 (460940)	13,590	-470	-3.34	14,050	14,050	13,410	75,913	1,032,231,245
아이엠비디엑스 (461030)	8,220	-70	-.84	8,290	8,460	8,130	34,888	287,694,830
아이스크림미디어 (461300)	22,600	-100	-.44	22,500	22,700	21,400	59,113	1,304,701,675
에이치엠씨제6호스팩 (462020)	2,030	0	0	2,030	2,030	2,025	16,156	32,717,915
뉴키즈온 (462310)	13,990	210	1.52	13,740	16,100	13,580	10,021,146	150,262,018,520
이노스페이스 (462350)	17,460	-170	-.96	17,500	17,720	17,030	29,790	518,056,100
라메디텍 (462510)	7,180	-210	-2.84	7,390	7,390	7,170	38,907	281,578,205
더즌 (462860)	6,200	-40	-.64	6,170	6,480	6,070	13,049,629	81,896,980,195
아이지넷 (462980)	3,025	-35	-1.14	3,070	3,070	3,015	44,922	136,208,479
뉴엔AI (463020)	42,350	-2750	-6.1	45,500	47,350	42,100	2,582,283	116,516,398,925
모티브링크 (463480)	9,520	200	2.15	9,310	9,800	9,160	118,477	1,120,260,525
에스오에스랩 (464080)	11,350	-440	-3.73	11,760	11,790	11,290	204,182	2,332,780,975
티디에스팜 (464280)	10,790	-230	-2.09	11,000	11,030	10,720	17,560	189,447,640
한국제13호스팩 (464440)	2,130	5	.24	2,100	2,140	2,075	1,826	3,874,650
아이언디바이스 (464500)	3,190	-60	-1.85	3,255	3,255	3,180	140,104	449,065,760
닷밀 (464580)	2,780	25	.91	2,750	2,860	2,735	109,305	301,533,439
KB제27호스팩 (464680)	2,015	-5	-.25	2,020	2,025	2,015	42,159	84,969,705
교보15호스팩 (465320)	2,130	20	.95	2,110	2,130	2,110	1,787	3,795,140
인스피언 (465480)	6,750	0	0	6,690	6,790	6,670	30,428	204,719,420
클로봇 (466100)	19,160	-440	-2.24	19,640	19,690	19,120	382,081	7,374,454,275
사이냅소프트 (466410)	14,160	-340	-2.34	14,650	14,670	14,070	98,560	1,412,702,225
엔에이치스팩30호 (466910)	2,025	0	0	2,025	2,030	2,025	12,592	25,499,395
IBKS제23호스팩 (467930)	2,170	15	.7	2,155	2,170	2,150	3,541	7,632,660
유진스팩10호 (468760)	2,125	0	0	2,125	2,125	2,120	2,539	5,385,600
IBKS제24호스팩 (469480)	2,140	-10	-.47	2,155	2,155	2,135	2,762	5,910,580
아이비젼웍스 (469750)	970	58	6.36	912	982	902	559,354	533,906,569
하나30호스팩 (469880)	2,030	-5	-.25	2,040	2,050	2,025	16,985	34,525,085
하나31호스팩 (469900)	2,025	0	0	2,040	2,040	2,020	16,374	33,199,470
대신밸런스제17호스팩 (471050)	2,120	-15	-.7	2,145	2,150	2,120	23,667	50,273,220
셀로맥스사이언스 (471820)	5,510	150	2.8	5,360	5,550	5,340	114,355	623,463,870
신영스팩10호 (472220)	2,175	0	0	2,175	2,175	2,160	587	1,269,625
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,040	2,040	2,025	12,113	24,650,200
폰드그룹 (472850)	12,650	670	5.59	12,000	13,440	12,000	369,570	4,750,156,490
에스케이증권제12호스팩 (473000)	2,045	-10	-.49	2,050	2,050	2,040	1,807	3,692,665
유안타제15호스팩 (473050)	2,005	5	.25	2,010	2,010	2,000	3,554	7,108,765
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,015	2,015	2,000	24,282	48,683,040
에스케이증권제13호스팩 (473950)	2,015	-10	-.49	2,030	2,030	2,015	2,645	5,340,580
노머스 (473980)	34,150	0	0	34,250	34,750	33,400	87,582	2,991,814,075
루미르 (474170)	7,580	-150	-1.94	7,810	7,830	7,560	35,750	272,229,810
유안타제16호스팩 (474490)	2,005	0	0	2,015	2,015	2,000	17,958	35,984,990
RF시스템즈 (474610)	4,420	-55	-1.23	4,475	4,570	4,400	116,062	516,662,621
링크솔루션 (474650)	18,080	-840	-4.44	19,130	19,880	17,910	163,763	3,039,994,505
신한제12호스팩 (474660)	2,060	-10	-.48	2,060	2,075	2,060	2,483	5,121,390
신한제13호스팩 (474930)	2,130	10	.47	2,120	2,130	2,105	599	1,263,540
하나32호스팩 (475240)	2,130	0	0	2,130	2,140	2,105	7,099	15,072,110
하나33호스팩 (475250)	2,115	-5	-.24	2,105	2,150	2,105	6,021	12,884,690
씨메스 (475400)	21,800	-1000	-4.39	23,050	23,050	21,800	75,053	1,656,490,250
키스트론 (475430)	6,270	90	1.46	6,280	6,440	6,180	327,561	2,068,504,950
미트박스 (475460)	17,780	530	3.07	17,310	18,900	16,830	7,470,004	135,401,340,885
에이럭스 (475580)	11,560	-10	-.09	12,240	12,270	11,510	465,838	5,523,001,990
에스켐 (475660)	4,885	-55	-1.11	5,010	5,010	4,880	9,594	46,950,120
오름테라퓨틱 (475830)	21,500	650	3.12	21,200	21,950	20,800	193,391	4,152,937,025
토모큐브 (475960)	25,500	-800	-3.04	26,000	26,100	25,450	90,421	2,319,783,300
오가노이드사이언스 (476040)	37,200	1100	3.05	36,700	39,300	35,000	1,249,705	47,239,333,800
온코닉테라퓨틱스 (476060)	30,000	1750	6.19	29,150	30,300	27,700	1,305,849	38,023,011,850
M83 (476080)	13,470	-160	-1.17	13,630	13,720	13,430	33,009	446,314,430
에이치엠씨제7호스팩 (477340)	2,000	1	.05	2,005	2,005	1,996	4,587	9,164,611
미래에셋비전스팩4호 (477380)	2,015	-10	-.49	2,025	2,050	2,015	47,221	95,923,862
미래에셋비전스팩5호 (477470)	2,095	0	0	2,085	2,100	2,085	3,355	6,995,865
DB금융스팩12호 (477760)	2,095	10	.48	2,090	2,095	2,080	6,383	13,282,875
이베스트스팩6호 (478110)	2,005	-10	-.5	2,020	2,020	2,005	12,899	25,908,285
KB제29호스팩 (478390)	2,060	-5	-.24	2,065	2,070	2,060	13,116	27,033,954
미래에셋비전스팩6호 (478440)	2,005	-15	-.74	2,020	2,035	2,005	22,219	44,585,447
블랙야크아이앤씨 (478560)	3,575	-10	-.28	3,585	3,645	3,555	33,392	119,698,582
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	0	0	2,060	2,075	2,060	5,837	12,073,330
위너스 (479960)	14,650	-100	-.68	14,940	14,940	14,600	15,736	231,123,000
에이유브랜즈 (481070)	22,500	-1200	-5.06	22,800	23,150	22,050	83,069	1,878,824,575
엔에이치스팩31호 (481890)	2,020	-25	-1.22	2,040	2,045	2,020	28,926	58,763,430
교보16호스팩 (482520)	2,035	-5	-.25	2,040	2,050	2,035	16,645	33,891,245
삼양엔씨켐 (482630)	17,900	-180	-1	18,110	18,140	17,740	32,481	580,835,885
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,005	2,005	2,000	1,566	3,134,855
대신밸런스제19호스팩 (482690)	2,075	-15	-.72	2,090	2,090	2,075	4,204	8,740,210
하나34호스팩 (484130)	2,080	15	.73	2,065	2,080	2,055	537	1,107,015
티엑스알로보틱스 (484810)	13,960	-310	-2.17	14,210	14,330	13,960	31,197	439,301,195
KB제30호스팩 (486630)	2,065	-25	-1.2	2,070	2,080	2,060	597	1,232,540
신한제14호스팩 (487360)	2,030	5	.25	2,025	2,030	2,020	5,958	12,063,090
키움제10호스팩 (487720)	2,095	-25	-1.18	2,095	2,120	2,075	885	1,851,910
신한제15호스팩 (487830)	2,040	0	0	2,040	2,045	2,035	7,163	14,624,285
유진스팩11호 (488060)	2,035	10	.49	2,030	2,040	2,025	1,271	2,575,915
교보17호스팩 (489210)	2,050	0	0	2,050	2,050	2,035	3,650	7,430,405
바이오비쥬 (489460)	20,750	930	4.69	20,550	22,300	20,100	1,549,640	33,224,289,100
키움제11호스팩 (489480)	2,065	0	0	2,060	2,095	2,060	2,844	5,863,715
엘케이켐 (489500)	18,880	-290	-1.51	19,330	19,330	18,860	33,167	629,006,850
디비금융제13호스팩 (489730)	2,025	5	.25	2,020	2,030	2,020	2,554	5,169,230
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	0	0	2,005	2,005	2,000	8,026	16,054,410
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	15,777	31,850,500
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,010	2,010	1,999	39,019	78,066,360
글로벌에스엠 (900070)	493	1	.2	500	513	488	868,100	433,002,523
애머릿지 (900100)	1,068	8	.75	1,090	1,090	1,059	15,976	17,040,128
이스트아시아홀딩스 (900110)	89	1	1.14	89	94	88	53,214,211	4,785,257,356
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	914	3	.33	910	914	902	571,680	520,908,360
로스웰 (900260)	897	-4	-.44	907	960	890	666,130	606,522,758
헝셩그룹 (900270)	241	5	2.12	240	252	238	12,229,819	2,980,401,181
GRT (900290)	3,090	70	2.32	3,045	3,210	3,045	481,338	1,509,968,862
오가닉티코스메틱 (900300)	605	49	8.81	595	667	590	21,962,200	13,984,252,294
컬러레이 (900310)	770	1	.13	772	795	763	161,965	125,926,236
윙입푸드 (900340)	1,277	-3	-.23	1,290	1,315	1,277	387,501	500,865,160
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,280	-90	-1.68	5,350	5,430	5,280	85,893	456,878,635
잉글우드랩 (950140)	14,100	-130	-.91	14,380	14,620	13,990	313,930	4,473,735,125
코오롱티슈진 (950160)	42,200	350	.84	42,250	42,400	41,500	126,918	5,321,333,675
JTC (950170)	7,000	-10	-.14	7,020	7,250	6,910	207,245	1,464,839,380
고스트스튜디오 (950190)	10,370	-150	-1.43	10,520	10,870	10,240	80,828	855,688,780
소마젠 (950200)	4,040	-25	-.62	4,040	4,060	3,960	21,897	87,799,570
네오이뮨텍 (950220)	1,085	-1	-.09	1,078	1,100	1,065	404,667	437,391,207

Leave a Comment 응답 취소