KOSDAQ 일별 조회 데이터 [1797] (2025-07-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	220,500	-9500	-4.13	233,000	233,500	215,500	317,152	70,102,510,000
중앙에너비스 (000440)	15,440	-280	-1.78	15,590	15,670	15,000	21,386	328,943,980
디비금융제14호스팩 (0004Y0)	1,991	-2	-.1	1,993	1,993	1,990	81,455	162,178,850
신라섬유 (001000)	1,835	2	.11	1,810	1,862	1,810	45,355	82,869,100
안국약품 (001540)	7,740	-110	-1.4	7,890	7,890	7,720	23,939	185,694,155
무림SP (001810)	1,568	-52	-3.21	1,620	1,629	1,557	37,914	60,011,869
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,605	200	4.54	4,405	5,120	4,405	411,123	1,929,306,193
삼일기업공사 (002290)	3,635	-40	-1.09	3,675	3,675	3,615	37,687	137,194,435
한탑 (002680)	791	15	1.93	780	810	780	70,290	55,673,187
신신제약 (002800)	5,690	-10	-.18	5,730	5,740	5,600	86,016	485,259,615
선광 (003100)	19,250	-850	-4.23	20,100	20,100	19,170	109,021	2,104,530,200
대주산업 (003310)	1,742	-15	-.85	1,758	1,768	1,719	360,632	627,465,195
하림지주 (003380)	9,500	-370	-3.75	9,890	9,900	9,450	543,829	5,192,222,520
KB제32호스팩 (0037T0)	1,995	-5	-.25	2,005	2,005	1,993	19,149	38,222,730
에이스침대 (003800)	29,500	-300	-1.01	29,700	30,200	28,900	15,572	455,029,800
엘에스스팩1호 (0041J0)	1,998	-2	-.1	1,998	2,000	1,996	227,935	455,364,373
한국가구 (004590)	5,560	-140	-2.46	5,650	5,710	5,530	58,454	325,619,610
창해에탄올 (004650)	10,410	-100	-.95	10,510	10,520	10,280	36,699	380,681,470
대륙제관 (004780)	3,845	-20	-.52	3,865	3,895	3,830	6,095	23,435,775
동국산업 (005160)	4,050	40	1	4,010	4,075	3,950	83,046	333,088,937
동진쎄미켐 (005290)	32,550	2750	9.23	30,650	33,150	30,000	2,144,738	67,880,200,375
푸드웰 (005670)	5,600	-230	-3.95	5,830	5,830	5,570	43,825	247,606,270
대원산업 (005710)	11,270	-10	-.09	11,350	11,480	10,980	36,990	412,668,710
한일사료 (005860)	3,880	-15	-.39	3,950	4,010	3,820	1,327,333	5,212,332,493
매일홀딩스 (005990)	10,300	-320	-3.01	10,620	10,620	10,300	11,159	116,295,230
국영지앤엠 (006050)	1,275	-11	-.86	1,273	1,290	1,269	126,186	160,764,168
피제이전자 (006140)	6,040	-110	-1.79	6,190	6,200	5,990	67,606	409,247,150
동구바이오제약 (006620)	5,110	-20	-.39	5,130	5,160	5,060	52,214	265,421,800
서부T&D (006730)	8,680	-480	-5.24	8,950	9,080	8,600	1,507,194	13,241,566,750
보성파워텍 (006910)	3,105	-40	-1.27	3,145	3,160	3,090	407,692	1,270,576,995
모헨즈 (006920)	3,150	5	.16	3,145	3,180	3,100	93,972	295,206,370
푸른저축은행 (007330)	9,620	-390	-3.9	9,950	10,010	9,580	73,623	715,391,175
진양제약 (007370)	6,260	-50	-.79	6,300	6,320	6,170	121,153	753,196,820
네이처셀 (007390)	28,200	1100	4.06	27,100	29,600	27,100	731,668	20,909,421,700
와이엠 (007530)	2,735	-30	-1.08	2,765	2,805	2,695	22,255	61,154,895
대원 (007680)	4,690	-50	-1.05	4,740	4,740	4,670	2,989	14,084,845
소노스퀘어 (007720)	861	9	1.06	852	863	833	184,269	155,287,152
한일화학 (007770)	9,640	0	0	9,680	9,690	9,550	1,601	15,392,940
에스엠코어 (007820)	3,840	5	.13	3,845	3,880	3,770	54,346	207,146,495
원풍물산 (008290)	494	12	2.49	482	520	482	66,976	33,105,195
원풍 (008370)	4,575	-25	-.54	4,575	4,625	4,575	17,771	81,528,945
부스타 (008470)	3,955	-40	-1	3,995	3,995	3,955	2,284	9,081,990
대동기어 (008830)	16,830	-270	-1.58	17,030	17,030	16,810	36,979	624,232,925
삼아제약 (009300)	18,120	-300	-1.63	18,420	18,590	18,070	17,264	314,133,600
포스코엠텍 (009520)	14,800	-220	-1.46	15,140	15,400	14,720	545,175	8,196,354,210
삼보산업 (009620)	1,414	12	.86	1,403	1,434	1,403	71,415	100,789,649
이렘 (009730)	1,251	156	14.25	1,101	1,357	1,096	65,152,312	82,495,117,324
엠에스씨 (009780)	7,830	-270	-3.33	8,090	8,140	7,770	80,220	633,084,510
대한광통신 (010170)	942	6	.64	936	970	922	963,622	904,906,365
흥국 (010240)	5,240	-20	-.38	5,310	5,310	5,220	15,183	79,616,550
아이티센엔텍 (010280)	997	-23	-2.25	1,021	1,029	990	306,233	307,618,505
오리콤 (010470)	6,030	-120	-1.95	6,150	6,150	6,020	40,000	242,192,130
경동제약 (011040)	6,020	-50	-.82	6,130	6,130	5,985	29,239	175,758,075
형지I&C (011080)	959	-32	-3.23	991	998	951	1,659,969	1,596,770,575
유니크 (011320)	3,900	-40	-1.02	3,930	3,930	3,850	20,463	79,238,108
서한 (011370)	896	-13	-1.43	909	911	889	219,912	197,627,614
세보엠이씨 (011560)	12,400	-290	-2.29	12,610	12,690	12,370	46,060	574,693,980
뉴인텍 (012340)	541	-7	-1.28	553	553	539	26,446	14,332,886
원일특강 (012620)	7,900	-10	-.13	7,910	7,920	7,750	7,823	61,340,410
리드코프 (012700)	4,645	-90	-1.9	4,765	4,805	4,640	99,987	469,375,586
신일제약 (012790)	6,620	-30	-.45	6,690	6,690	6,560	31,667	208,973,220
모베이스전자 (012860)	1,431	-26	-1.78	1,478	1,478	1,420	218,662	314,275,470
하이록코리아 (013030)	28,950	0	0	29,250	29,750	28,850	40,232	1,172,549,150
동원개발 (013120)	3,010	-160	-5.05	3,170	3,195	2,980	290,670	886,633,701
아진산업 (013310)	2,885	-55	-1.87	2,925	2,975	2,860	579,666	1,682,462,634
THE CUBE& (013720)	1,038	-52	-4.77	1,100	1,176	1,022	818,736	900,812,526
스페코 (013810)	3,015	-55	-1.79	3,090	3,090	3,010	114,807	347,698,315
아가방컴퍼니 (013990)	5,270	-60	-1.13	5,300	5,340	5,250	142,210	750,279,605
메디앙스 (014100)	2,095	-25	-1.18	2,120	2,120	2,070	10,173	21,191,665
원익큐브 (014190)	1,485	2	.13	1,483	1,485	1,471	71,558	105,618,003
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,564	-13	-.82	1,577	1,581	1,560	166,638	261,123,479
고려제약 (014570)	4,675	5	.11	4,685	4,700	4,650	18,685	87,079,520
성광벤드 (014620)	31,000	350	1.14	31,100	32,100	31,000	329,940	10,364,996,050
오리엔탈정공 (014940)	5,720	120	2.14	5,820	6,000	5,700	811,341	4,741,642,825
삼륭물산 (014970)	8,730	-360	-3.96	9,110	9,160	8,600	207,915	1,835,107,335
코콤 (015710)	4,125	-110	-2.6	4,190	4,235	4,105	31,940	132,356,902
성우하이텍 (015750)	6,110	50	.83	6,150	6,200	6,030	334,806	2,034,476,095
리더스코스메틱 (016100)	2,580	-55	-2.09	2,680	2,700	2,555	27,743	72,134,305
SGC E&C (016250)	15,400	-510	-3.21	16,000	16,000	15,380	3,832	59,713,500
큐캐피탈 (016600)	277	-4	-1.42	282	283	273	602,454	166,904,292
디모아 (016670)	7,600	800	11.76	6,770	8,470	6,640	380,624	2,956,071,815
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,238	-14	-1.12	1,252	1,252	1,230	73,325	90,676,416
신원종합개발 (017000)	2,660	-45	-1.66	2,705	2,760	2,635	70,252	187,422,615
인터엠 (017250)	1,029	-16	-1.53	1,042	1,042	1,020	46,838	48,113,268
삼현철강 (017480)	4,640	-55	-1.17	4,720	4,720	4,620	10,709	49,792,590
세명전기 (017510)	7,330	230	3.24	7,160	7,460	7,160	604,420	4,444,125,790
대림제지 (017650)	7,130	-220	-2.99	7,350	7,350	7,130	8,134	58,264,380
한국알콜 (017890)	9,670	-150	-1.53	9,880	9,880	9,580	60,955	588,941,390
유니슨 (018000)	1,357	39	2.96	1,318	1,389	1,311	1,313,122	1,768,046,081
진로발효 (018120)	19,510	-260	-1.32	19,750	19,750	19,370	2,912	56,712,400
브이티 (018290)	34,500	-1100	-3.09	35,400	35,450	34,350	352,480	12,199,938,800
삼목에스폼 (018310)	20,250	-450	-2.17	20,800	20,950	20,200	10,693	217,538,925
우진비앤지 (018620)	982	-9	-.91	991	991	966	20,631	20,144,276
서울제약 (018680)	3,330	-25	-.75	3,400	3,400	3,305	11,809	39,184,348
바른손 (018700)	1,213	-14	-1.14	1,230	1,230	1,200	114,209	138,147,327
베뉴지 (019010)	2,315	10	.43	2,360	2,360	2,305	16,376	38,066,697
와이지-원 (019210)	5,690	-50	-.87	5,730	5,770	5,660	52,142	297,145,600
일지테크 (019540)	4,390	-55	-1.24	4,435	4,570	4,340	51,060	223,854,050
SBI인베스트먼트 (019550)	779	-17	-2.14	796	797	765	938,921	729,118,965
플루토스 (019570)	309	-7	-2.22	316	316	307	235,298	72,862,130
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,600	-20	-.76	2,600	2,620	2,500	5,760	14,659,610
서연탑메탈 (019770)	3,890	-110	-2.75	3,985	3,985	3,855	95,446	372,064,007
에너토크 (019990)	7,380	-160	-2.12	7,430	7,570	7,350	115,119	854,382,830
대신정보통신 (020180)	1,052	-21	-1.96	1,147	1,195	1,043	2,650,056	2,915,703,805
대동금속 (020400)	5,870	-110	-1.84	5,950	5,950	5,850	6,361	37,444,510
시공테크 (020710)	3,915	0	0	3,920	3,960	3,900	80,470	315,200,147
대호특수강 (021040)	1,317	-40	-2.95	1,354	1,369	1,308	83,635	110,651,568
대호특수강우 (021045)	2,825	-15	-.53	2,830	2,830	2,800	1,043	2,946,315
에이티넘인베스트 (021080)	2,445	-5	-.2	2,440	2,460	2,415	149,605	364,007,652
KCC건설 (021320)	5,100	-70	-1.35	5,170	5,340	5,050	20,361	104,116,610
한국큐빅 (021650)	2,490	10	.4	2,480	2,490	2,460	7,468	18,433,167
메이슨캐피탈 (021880)	335	-10	-2.9	345	346	333	459,273	155,592,130
티케이지애강 (022220)	868	-29	-3.23	897	908	865	487,486	427,471,233
태광 (023160)	20,100	0	0	20,400	20,750	20,100	138,775	2,825,997,700
유진기업 (023410)	3,415	-85	-2.43	3,510	3,515	3,410	333,620	1,148,085,082
제이스코홀딩스 (023440)	1,751	-33	-1.85	1,800	1,803	1,750	230,451	407,508,981
삼보판지 (023600)	9,740	-300	-2.99	10,040	10,040	9,590	24,511	237,676,625
한국캐피탈 (023760)	753	-35	-4.44	783	787	747	774,165	586,469,731
플레이위드 (023770)	3,300	50	1.54	3,250	3,310	3,230	18,416	60,014,056
동일스틸럭스 (023790)	691	-39	-5.34	730	732	691	375,473	262,855,025
풍국주정 (023900)	9,370	-60	-.64	9,460	9,480	9,290	7,883	73,581,540
대한약품 (023910)	31,450	-350	-1.1	31,900	32,050	30,950	20,553	643,567,950
흥구석유 (024060)	12,370	-180	-1.43	12,510	12,530	12,320	81,075	1,005,371,010
KB오토시스 (024120)	3,655	-5	-.14	3,660	3,725	3,605	38,670	140,587,880
한일단조 (024740)	2,185	-25	-1.13	2,210	2,230	2,180	289,674	636,759,241
유성티엔에스 (024800)	2,825	-90	-3.09	2,965	2,965	2,765	144,826	409,595,250
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,890	-90	-.9	9,870	10,100	9,870	13,909	138,109,170
KBI메탈 (024840)	1,917	-34	-1.74	1,953	1,978	1,916	354,159	684,169,282
HLB이노베이션 (024850)	1,776	-24	-1.33	1,808	1,829	1,771	127,354	226,480,137
케이피에프 (024880)	4,800	-75	-1.54	4,885	4,980	4,800	128,923	629,098,470
경창산업 (024910)	1,688	-9	-.53	1,697	1,708	1,670	52,383	88,089,471
PN풍년 (024940)	4,435	0	0	4,435	4,500	4,420	30,061	133,798,770
삼천리자전거 (024950)	4,260	-45	-1.05	4,310	4,440	4,250	33,449	143,520,715
시노펙스 (025320)	6,910	60	.88	6,870	6,920	6,780	190,089	1,299,504,010
DH오토웨어 (025440)	820	-40	-4.65	867	880	811	240,176	200,949,254
한국선재 (025550)	3,230	-10	-.31	3,215	3,285	3,180	114,238	367,234,699
한국정보통신 (025770)	9,400	0	0	9,580	9,580	9,300	31,296	294,596,330
신라에스지 (025870)	5,740	-50	-.86	5,810	5,810	5,710	4,276	24,549,510
케이씨피드 (025880)	2,725	-35	-1.27	2,735	2,765	2,715	100,538	274,625,330
동화기업 (025900)	9,300	-10	-.11	9,260	9,350	9,100	87,130	805,396,590
동신건설 (025950)	20,250	100	.5	20,250	20,400	19,700	24,665	497,202,625
아난티 (025980)	8,700	-310	-3.44	8,770	8,980	8,650	913,824	7,969,733,615
제이에스티나 (026040)	2,890	-105	-3.51	2,920	3,010	2,835	108,462	313,141,605
특수건설 (026150)	7,070	-180	-2.48	7,300	7,300	7,060	81,804	582,125,335
광진실업 (026910)	2,710	-110	-3.9	2,810	2,810	2,705	12,865	35,383,975
서울전자통신 (027040)	271	8	3.04	260	288	255	272,840	74,081,995
코리아나 (027050)	2,785	-55	-1.94	2,900	2,900	2,780	731,694	2,060,258,140
아주IB투자 (027360)	2,275	-20	-.87	2,295	2,310	2,260	473,943	1,076,943,272
상보 (027580)	1,006	-14	-1.37	1,024	1,035	996	1,046,659	1,054,579,510
팜스토리 (027710)	1,245	-15	-1.19	1,260	1,271	1,245	312,783	390,916,472
대성창투 (027830)	1,773	3	.17	1,771	1,788	1,758	144,832	256,320,068
휴맥스홀딩스 (028080)	2,055	-5	-.24	2,060	2,105	2,045	26,505	54,673,180
HLB (028300)	49,550	-450	-.9	50,000	50,100	49,050	308,539	15,239,002,125
광무 (029480)	2,370	-60	-2.47	2,425	2,450	2,300	443,114	1,049,752,912
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,950	150	.56	27,400	27,400	26,700	110,629	2,981,496,500
원익홀딩스 (030530)	5,960	200	3.47	5,870	6,040	5,830	841,136	4,975,324,145
양지사 (030960)	8,400	-30	-.36	8,480	8,480	8,360	21,374	179,669,565
아이즈비전 (031310)	1,617	-28	-1.7	1,643	1,645	1,607	77,122	124,833,185
에스에이엠티 (031330)	2,990	0	0	3,000	3,020	2,945	282,749	840,499,187
오스템 (031510)	1,039	-17	-1.61	1,053	1,053	1,039	23,105	24,097,052
디에이치엑스컴퍼니 (031860)	1,030	-22	-2.09	1,052	1,071	1,027	75,040	78,138,101
피에스케이홀딩스 (031980)	34,100	1400	4.28	33,450	34,250	32,800	131,750	4,432,644,850
아즈텍WB (032080)	1,329	-40	-2.92	1,360	1,360	1,329	28,777	38,557,569
다우데이타 (032190)	16,230	-750	-4.42	16,900	16,930	16,160	209,022	3,440,473,165
삼일 (032280)	1,483	-6	-.4	1,485	1,500	1,483	44,979	67,099,218
한국파마 (032300)	14,800	-160	-1.07	15,010	15,090	14,780	10,625	157,676,760
케이엠더블유 (032500)	14,100	130	.93	13,970	14,280	13,710	108,087	1,517,697,940
TJ미디어 (032540)	6,090	0	0	6,170	6,170	5,950	4,373	26,326,910
피델릭스 (032580)	1,148	-4	-.35	1,153	1,156	1,137	154,177	176,278,075
유비케어 (032620)	3,775	-45	-1.18	3,815	3,835	3,770	101,444	384,364,794
소프트센 (032680)	335	-1	-.3	333	337	329	276,226	91,574,077
소프트센우 (032685)	7,150	-200	-2.72	7,350	7,350	7,150	83	608,140
삼진 (032750)	4,600	-35	-.76	4,580	4,645	4,515	16,113	73,616,158
엠젠솔루션 (032790)	1,001	-19	-1.86	1,020	1,039	980	134,034	133,201,408
판타지오 (032800)	556	-2	-.36	558	558	550	105,346	58,238,717
우리기술 (032820)	3,715	-85	-2.24	3,800	3,805	3,680	4,432,095	16,563,425,745
비트컴퓨터 (032850)	5,100	-80	-1.54	5,180	5,230	5,100	57,881	296,634,605
더라미 (032860)	1,215	-10	-.82	1,237	1,237	1,210	19,187	23,427,983
원익 (032940)	6,660	20	.3	6,640	6,820	6,510	366,470	2,426,961,985
동일기연 (032960)	11,040	-80	-.72	11,120	11,200	11,010	403	4,468,720
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	871	-13	-1.47	876	884	870	23,987	20,994,983
제룡전기 (033100)	38,500	800	2.12	38,400	39,450	38,250	209,770	8,147,419,725
디지틀조선 (033130)	1,590	-7	-.44	1,605	1,607	1,586	71,623	113,937,536
엠케이전자 (033160)	8,200	170	2.12	8,010	8,200	7,940	55,960	451,341,970
시그네틱스 (033170)	660	40	6.45	621	673	617	655,320	425,369,186
모아텍 (033200)	3,520	-115	-3.16	3,655	3,690	3,505	8,113	28,825,774
인성정보 (033230)	1,994	-26	-1.29	2,025	2,040	1,994	424,212	850,098,865
코웰패션 (033290)	2,160	0	0	2,165	2,180	2,150	18,469	39,944,300
엠투엔 (033310)	2,020	-30	-1.46	2,050	2,070	2,005	38,113	77,024,310
제이씨현시스템 (033320)	5,430	-60	-1.09	5,490	5,560	5,420	101,324	553,896,685
좋은사람들 (033340)	1,394	2	.14	1,354	1,445	1,311	2,359,167	3,281,870,855
동성화인텍 (033500)	24,600	-50	-.2	25,350	25,600	24,350	343,357	8,530,549,050
파라텍 (033540)	1,341	-49	-3.53	1,398	1,398	1,341	975,977	1,329,459,551
블루콤 (033560)	3,000	55	1.87	2,985	3,070	2,940	47,563	141,042,691
네패스 (033640)	11,660	1070	10.1	10,960	12,160	10,930	578,751	6,759,979,750
피노 (033790)	4,060	-70	-1.69	4,105	4,180	4,030	81,823	335,113,100
티비씨 (033830)	698	-7	-.99	705	708	698	182,930	128,211,408
해성산업 (034810)	7,700	-290	-3.63	7,980	7,990	7,610	120,442	932,999,865
해성산업1우 (03481K)	7,760	-230	-2.88	7,990	7,990	7,670	3,055	23,798,110
조아제약 (034940)	1,053	-46	-4.19	1,099	1,099	1,019	190,953	200,515,348
한국기업평가 (034950)	99,300	-700	-.7	99,700	101,500	99,100	2,184	217,255,050
그래디언트 (035080)	14,600	-410	-2.73	15,010	15,010	14,520	41,419	609,698,840
프럼파스트 (035200)	3,440	-130	-3.64	3,550	3,590	3,375	115,856	401,456,575
골드앤에스 (035290)	397	-2	-.5	399	399	392	73,100	28,995,559
기산텔레콤 (035460)	2,000	-40	-1.96	2,050	2,070	1,994	29,586	59,408,289
KG이니시스 (035600)	11,070	-210	-1.86	11,460	11,500	11,000	192,553	2,143,409,575
솔본 (035610)	4,215	-50	-1.17	4,265	4,265	4,160	19,208	80,518,280
바른손이앤에이 (035620)	482	-11	-2.23	493	497	466	541,991	258,510,450
CJ ENM (035760)	64,300	-900	-1.38	65,000	65,000	63,100	55,668	3,546,830,450
이지홀딩스 (035810)	3,610	-105	-2.83	3,715	3,720	3,595	340,828	1,232,463,929
서희건설 (035890)	1,795	-28	-1.54	1,824	1,838	1,777	407,696	731,671,447
JYP Ent. (035900)	69,300	-1200	-1.7	70,800	70,800	69,100	321,774	22,330,980,150
예림당 (036000)	3,730	-50	-1.32	3,705	3,760	3,650	76,486	282,956,055
아비코전자 (036010)	5,690	240	4.4	5,460	5,780	5,400	84,058	472,520,990
케이티알파 (036030)	4,895	-65	-1.31	4,980	4,990	4,825	97,241	474,124,630
위지트 (036090)	712	-2	-.28	707	720	700	436,526	308,704,268
서울평가정보 (036120)	2,305	20	.88	2,330	2,560	2,260	733,512	1,742,711,753
에이치엠넥스 (036170)	907	-3	-.33	910	919	899	27,961	25,373,100
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,000	950	2.96	31,750	33,500	31,700	11,352	368,034,950
유니셈 (036200)	7,090	250	3.65	6,860	7,140	6,810	507,183	3,562,886,100
오상헬스케어 (036220)	18,700	-300	-1.58	19,000	19,190	18,630	21,311	399,390,695
대성미생물 (036480)	8,200	-10	-.12	8,210	8,220	8,120	5,229	42,688,850
SFA반도체 (036540)	3,230	175	5.73	3,090	3,275	3,060	1,024,654	3,284,354,199
KZ정밀 (036560)	13,550	710	5.53	13,000	13,620	13,000	22,143	295,694,265
감성코퍼레이션 (036620)	5,820	-280	-4.59	6,100	6,100	5,770	533,693	3,124,340,385
세종텔레콤 (036630)	4,975	225	4.74	4,750	5,100	4,735	84,562	419,299,623
HRS (036640)	5,300	-130	-2.39	5,410	5,450	5,280	138,671	738,913,455
삼양케이씨아이 (036670)	7,140	0	0	7,150	7,260	7,010	21,757	153,944,550
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,581	-16	-1	1,597	1,598	1,533	84,339	132,696,892
나이스정보통신 (036800)	23,950	-1200	-4.77	25,200	25,200	23,650	28,440	681,164,350
에프에스티 (036810)	23,200	3410	17.23	21,200	23,950	20,500	946,799	21,406,087,950
솔브레인홀딩스 (036830)	43,200	2300	5.62	42,000	44,000	40,050	128,812	5,495,675,850
진성티이씨 (036890)	11,850	-250	-2.07	12,040	12,240	11,800	166,592	1,994,091,700
주성엔지니어링 (036930)	29,750	850	2.94	29,100	29,750	29,000	233,748	6,873,063,900
파워넷 (037030)	2,600	-50	-1.89	2,650	2,650	2,590	75,595	197,021,040
파세코 (037070)	7,790	-170	-2.14	8,060	8,300	7,790	966,673	7,776,690,605
한국팩키지 (037230)	2,110	-30	-1.4	2,140	2,145	2,100	56,015	118,675,360
인지디스플레 (037330)	1,356	-12	-.88	1,376	1,376	1,350	28,687	38,894,148
성도이엔지 (037350)	4,620	-70	-1.49	4,665	4,740	4,575	67,027	309,367,672
EG (037370)	5,960	-130	-2.13	6,020	6,090	5,950	13,272	79,325,855
우리엔터프라이즈 (037400)	1,116	-9	-.8	1,125	1,130	1,115	39,207	43,903,921
희림 (037440)	4,595	-130	-2.75	4,720	4,755	4,595	131,634	610,026,279
삼지전자 (037460)	11,570	30	.26	11,540	11,640	11,300	63,261	726,411,420
쎄니트 (037760)	1,703	3	.18	1,710	1,710	1,690	8,069	13,722,936
엘컴텍 (037950)	890	9	1.02	885	893	871	745,877	656,644,967
제일테크노스 (038010)	6,350	-30	-.47	6,400	6,430	6,290	14,903	94,425,150
루멘스 (038060)	867	-1	-.12	869	872	858	21,069	18,206,906
서린바이오 (038070)	7,510	-210	-2.72	7,720	7,720	7,510	44,174	333,527,320
에코플라스틱 (038110)	3,660	-140	-3.68	3,840	3,875	3,660	980,174	3,652,232,599
마크로젠 (038290)	15,350	-280	-1.79	15,520	15,620	15,330	18,599	286,254,950
레드캡투어 (038390)	11,350	-400	-3.4	11,750	11,750	11,300	54,121	621,042,700
바이오스마트 (038460)	3,150	35	1.12	3,145	3,200	3,090	245,103	765,412,630
삼표시멘트 (038500)	3,215	-20	-.62	3,230	3,240	3,200	171,723	553,199,260
케이바이오 (038530)	276	-2	-.72	276	280	273	568,096	156,474,347
상상인 (038540)	1,914	-66	-3.33	1,960	1,968	1,910	149,013	287,255,789
위즈코프 (038620)	605	-3	-.49	608	608	600	127,293	76,790,328
에스넷 (038680)	4,130	-25	-.6	4,160	4,195	4,110	33,141	137,248,305
에코바이오 (038870)	3,995	-25	-.62	4,020	4,145	3,945	52,276	208,218,605
아이에이 (038880)	204	0	0	205	205	200	720,264	145,211,267
파인디지털 (038950)	3,695	5	.14	3,700	3,705	3,680	14,831	54,610,897
현대에이치티 (039010)	7,140	-10	-.14	7,200	7,200	7,040	27,280	193,616,150
이건홀딩스 (039020)	4,800	-125	-2.54	4,900	4,915	4,800	86,520	418,805,494
이오테크닉스 (039030)	215,000	1000	.47	221,000	228,500	209,000	135,938	29,445,904,000
오스코텍 (039200)	32,500	-1600	-4.69	33,550	33,800	32,500	150,888	4,969,717,900
경남스틸 (039240)	3,035	45	1.51	3,005	3,040	2,950	298,864	894,334,261
인포뱅크 (039290)	6,290	30	.48	6,260	6,300	6,210	11,033	69,135,520
세중 (039310)	1,561	-19	-1.2	1,560	1,578	1,560	4,547	7,102,032
한국경제TV (039340)	6,000	80	1.35	5,920	6,020	5,850	9,253	55,148,670
케이엘넷 (039420)	2,970	-85	-2.78	3,020	3,075	2,925	223,587	668,323,689
에스티아이 (039440)	19,950	1740	9.56	18,500	20,500	18,210	689,687	13,579,007,280
다산네트웍스 (039560)	2,890	-25	-.86	2,915	2,945	2,860	111,969	323,964,995
화성밸브 (039610)	10,960	-440	-3.86	11,410	11,660	10,700	396,299	4,424,785,480
한국정보공학 (039740)	2,870	-35	-1.2	2,875	2,905	2,835	14,796	42,364,175
오로라 (039830)	17,250	-1900	-9.92	19,200	19,320	17,030	463,728	8,286,976,890
디오 (039840)	17,970	-290	-1.59	18,280	18,280	17,920	19,605	353,126,595
나노엔텍 (039860)	3,530	10	.28	3,520	3,545	3,455	99,091	345,461,735
폴라리스AI (039980)	2,440	-35	-1.41	2,475	2,500	2,425	362,406	885,892,158
누리플렉스 (040160)	4,320	-60	-1.37	4,395	4,400	4,240	59,439	255,318,560
YTN (040300)	2,930	0	0	2,930	2,940	2,895	70,670	205,678,615
크레오에스지 (040350)	510	-6	-1.16	516	538	510	557,233	290,656,146
정상제이엘에스 (040420)	6,280	-130	-2.03	6,360	6,390	6,250	40,227	253,461,130
SG&G (040610)	1,845	-11	-.59	1,851	1,862	1,812	134,763	246,726,252
아이씨디 (040910)	3,825	-70	-1.8	3,895	3,975	3,795	35,771	137,354,408
폴라리스오피스 (041020)	5,980	10	.17	6,020	6,040	5,910	157,868	941,080,560
우리기술투자 (041190)	9,790	90	.93	9,930	9,970	9,650	984,067	9,618,674,835
현대에버다임 (041440)	7,920	-90	-1.12	7,960	7,990	7,880	50,481	399,506,810
한국전자인증 (041460)	4,280	60	1.42	4,205	4,305	4,150	168,637	718,262,697
에스엠 (041510)	121,500	-3200	-2.57	123,800	124,300	119,300	213,757	25,840,239,400
이엘씨 (041520)	8,440	-360	-4.09	8,710	9,020	8,250	20,698	176,696,910
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,550	-450	-1.88	24,050	24,050	23,250	28,609	671,140,150
폴라리스AI파마 (041910)	7,150	100	1.42	7,100	7,240	7,000	26,274	186,403,675
메디아나 (041920)	5,900	-90	-1.5	5,990	6,070	5,870	46,584	276,757,040
동아화성 (041930)	6,190	20	.32	6,140	6,240	6,120	27,304	169,140,230
코미팜 (041960)	5,220	-50	-.95	5,330	5,340	5,160	97,068	507,995,330
카페24 (042000)	44,250	150	.34	44,100	45,700	43,650	198,473	8,869,318,775
케이피엠테크 (042040)	254	0	0	254	256	247	701,481	175,352,727
에스씨디 (042110)	1,400	-29	-2.03	1,427	1,427	1,398	158,571	222,790,738
비츠로테크 (042370)	8,520	-100	-1.16	8,620	8,660	8,510	75,897	649,859,920
네오위즈홀딩스 (042420)	24,950	-200	-.8	25,000	25,150	24,400	11,345	279,794,950
링네트 (042500)	4,390	-65	-1.46	4,455	4,455	4,345	42,799	187,531,480
라온시큐어 (042510)	11,530	-170	-1.45	11,820	12,200	11,530	144,832	1,715,703,565
한스바이오메드 (042520)	8,250	-430	-4.95	8,680	8,800	8,200	28,134	234,635,960
새로닉스 (042600)	8,900	-250	-2.73	9,150	9,290	8,830	41,049	369,496,920
상지건설 (042940)	12,600	70	.56	12,790	13,050	12,460	231,992	2,946,282,445
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,795	-185	-3.71	4,980	4,985	4,605	292,978	1,407,679,638
바텍 (043150)	23,400	-750	-3.11	23,650	24,200	23,150	45,829	1,076,362,550
파루 (043200)	1,250	-42	-3.25	1,292	1,292	1,235	768,320	962,993,400
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,085	-35	-3.13	1,121	1,121	1,080	247,334	270,125,774
에쎈테크 (043340)	515	-2	-.39	517	520	512	39,414	20,257,155
디지아이 (043360)	2,265	-75	-3.21	2,310	2,310	2,200	31,829	71,844,255
피에이치에이 (043370)	11,290	-240	-2.08	11,480	11,530	11,100	38,139	429,949,690
웰킵스하이텍 (043590)	660	-36	-5.17	698	705	660	156,952	106,447,263
KT지니뮤직 (043610)	2,115	0	0	2,130	2,135	2,090	29,618	62,488,889
국순당 (043650)	4,700	-60	-1.26	4,795	4,795	4,670	33,066	155,397,636
서울리거 (043710)	1,095	2	.18	1,095	1,141	1,064	50,194	54,534,737
자연과환경 (043910)	714	-5	-.7	722	729	713	655,067	470,254,456
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	541	-3	-.55	544	569	537	174,800	95,498,659
위닉스 (044340)	6,700	20	.3	6,690	6,840	6,690	39,012	263,368,305
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	39,200	-250	-.63	38,600	39,300	38,000	281,713	10,896,187,150
에이치케이 (044780)	1,313	0	0	1,313	1,316	1,300	11,924	15,590,768
이글벳 (044960)	4,365	-50	-1.13	4,450	4,450	4,360	35,580	155,955,784
에이치엔에스하이텍 (044990)	15,280	-540	-3.41	15,830	15,980	15,280	17,027	263,799,145
오공 (045060)	2,600	-10	-.38	2,620	2,620	2,580	15,032	39,157,925
한양이엔지 (045100)	18,720	380	2.07	18,530	18,820	18,340	63,232	1,174,560,495
성우테크론 (045300)	3,100	-35	-1.12	3,130	3,130	3,040	4,787	14,704,765
토탈소프트 (045340)	7,010	-190	-2.64	7,100	7,400	6,930	48,886	343,573,055
대아티아이 (045390)	4,595	-255	-5.26	4,700	4,815	4,590	968,504	4,519,391,277
정원엔시스 (045510)	949	-9	-.94	958	963	938	31,789	30,040,776
크린앤사이언스 (045520)	4,245	-55	-1.28	4,340	4,340	4,235	5,391	22,969,275
에이텍 (045660)	13,630	-170	-1.23	13,780	13,950	13,570	43,307	591,474,270
코아시아 (045970)	4,795	1105	29.95	3,790	4,795	3,775	4,301,938	19,253,965,856
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,915	15	.38	3,900	3,980	3,840	495,592	1,936,190,208
HLB파나진 (046210)	2,020	-25	-1.22	2,045	2,095	1,995	36,215	72,800,360
백금T&A (046310)	2,920	-10	-.34	2,910	2,945	2,845	81,934	236,504,748
삼화네트웍스 (046390)	1,260	-3	-.24	1,260	1,271	1,238	144,341	180,461,885
KG모빌리언스 (046440)	5,390	20	.37	5,460	5,460	5,250	74,707	398,557,950
서울반도체 (046890)	7,100	100	1.43	7,000	7,120	6,990	121,626	857,829,525
우원개발 (046940)	2,870	-30	-1.03	2,895	2,920	2,845	72,031	206,437,164
우리로 (046970)	1,240	6	.49	1,234	1,250	1,226	173,192	213,740,478
한빛소프트 (047080)	1,339	-28	-2.05	1,368	1,379	1,300	45,355	60,833,407
파워로직스 (047310)	4,640	-10	-.22	4,660	4,690	4,605	60,756	281,835,001
이스트소프트 (047560)	20,750	810	4.06	20,200	20,750	20,050	68,043	1,389,868,475
코데즈컴바인 (047770)	1,723	-40	-2.27	1,748	1,769	1,723	24,157	41,979,787
초록뱀미디어 (047820)	5,180	-130	-2.45	5,380	5,380	5,180	40,893	213,414,605
HLB제약 (047920)	17,050	-170	-.99	17,200	17,230	16,800	65,947	1,118,157,645
현대바이오 (048410)	6,060	-260	-4.11	6,200	6,330	6,000	503,197	3,085,980,945
유라테크 (048430)	8,310	-150	-1.77	8,420	8,530	8,270	48,446	404,228,830
대동스틸 (048470)	4,425	-125	-2.75	4,550	4,590	4,375	194,432	871,234,135
인트론바이오 (048530)	4,180	-55	-1.3	4,245	4,250	4,105	110,963	462,266,803
SM C&C (048550)	1,336	-18	-1.33	1,354	1,362	1,333	170,332	228,356,336
TPC (048770)	2,035	64	3.25	1,973	2,035	1,965	14,013	27,728,783
엔피케이 (048830)	1,084	-13	-1.19	1,087	1,097	1,075	6,085	6,579,741
시너지이노베이션 (048870)	2,940	-125	-4.08	3,060	3,100	2,880	1,884,702	5,624,547,343
대원미디어 (048910)	10,060	-380	-3.64	10,540	10,540	10,060	92,163	935,165,495
인탑스 (049070)	16,300	270	1.68	16,030	16,300	15,970	18,937	304,924,600
기가레인 (049080)	478	-7	-1.44	485	485	478	187,654	90,219,735
파인디앤씨 (049120)	896	-7	-.78	926	946	895	65,070	59,155,547
셀루메드 (049180)	903	14	1.57	889	910	889	80,326	72,252,382
코메론 (049430)	11,260	-480	-4.09	11,650	11,870	11,180	48,011	545,730,345
SGA (049470)	1,983	-147	-6.9	2,050	2,125	1,950	3,304,365	6,717,344,078
오픈베이스 (049480)	2,560	-20	-.78	2,560	2,585	2,550	125,807	322,342,738
유아이엘 (049520)	3,590	-65	-1.78	3,655	3,670	3,550	120,051	430,822,780
잉크테크 (049550)	3,245	-55	-1.67	3,300	3,300	3,245	16,712	54,334,425
재영솔루텍 (049630)	778	-2	-.26	781	783	772	160,696	124,699,685
고려신용정보 (049720)	10,430	10	.1	10,420	10,470	10,310	76,324	792,884,940
승일 (049830)	8,640	-160	-1.82	8,800	8,880	8,640	9,726	85,081,580
미래컴퍼니 (049950)	15,730	-50	-.32	15,900	15,970	15,680	26,775	421,992,500
쎌바이오텍 (049960)	13,700	90	.66	13,800	13,800	13,420	7,673	103,658,820
비케이홀딩스 (050090)	941	-93	-8.99	1,028	1,034	941	162,167	160,293,304
캠시스 (050110)	980	5	.51	975	989	961	158,300	153,299,267
ES큐브 (050120)	2,740	25	.92	2,715	2,765	2,630	20,819	55,669,870
에스폴리텍 (050760)	1,495	-35	-2.29	1,530	1,530	1,490	37,416	56,030,484
아세아텍 (050860)	2,130	-10	-.47	2,130	2,130	2,080	60,438	126,660,740
쏠리드 (050890)	6,460	-50	-.77	6,490	6,540	6,310	445,079	2,854,240,055
수산아이앤티 (050960)	11,180	-190	-1.67	11,300	11,350	11,040	23,674	265,081,075
지어소프트 (051160)	10,150	-200	-1.93	10,350	10,350	10,020	50,102	507,857,130
토비스 (051360)	16,020	-340	-2.08	16,380	16,380	16,000	52,218	840,299,215
인터플렉스 (051370)	8,990	110	1.24	8,880	9,020	8,750	108,644	963,163,100
피씨디렉트 (051380)	2,210	-10	-.45	2,220	2,235	2,155	69,122	150,583,155
YW (051390)	3,835	-165	-4.13	4,030	4,030	3,830	30,862	120,648,250
나라엠앤디 (051490)	4,040	55	1.38	3,985	4,100	3,950	137,376	553,714,755
CJ프레시웨이 (051500)	28,450	0	0	28,400	28,500	27,750	53,514	1,506,620,075
큐로홀딩스 (051780)	778	-12	-1.52	790	790	767	27,811	21,677,308
중앙첨단소재 (051980)	3,090	-295	-8.71	3,380	3,480	3,070	6,744,117	21,466,469,013
에스티큐브 (052020)	6,920	-230	-3.22	7,150	7,170	6,840	181,334	1,263,887,800
iMBC (052220)	3,325	-25	-.75	3,320	3,370	3,275	99,935	330,574,713
현대바이오랜드 (052260)	4,845	-30	-.62	4,930	4,930	4,700	149,544	716,166,690
오션인더블유 (052300)	3,050	-155	-4.84	3,190	3,190	3,030	41,363	127,673,287
코텍 (052330)	9,650	-170	-1.73	9,830	9,830	9,570	48,001	463,387,215
코나아이 (052400)	56,800	1700	3.09	56,000	59,800	54,800	281,997	16,133,410,400
오성첨단소재 (052420)	1,424	-16	-1.11	1,440	1,445	1,415	348,627	497,587,729
아이크래프트 (052460)	2,805	-65	-2.26	2,870	2,895	2,700	66,332	185,642,877
한네트 (052600)	4,470	-100	-2.19	4,575	4,650	4,430	75,349	337,810,260
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,500	100	1.06	9,400	9,520	9,200	50,533	473,363,360
아이톡시 (052770)	981	28	2.94	953	1,121	950	722,688	729,882,448
액토즈소프트 (052790)	6,410	-30	-.47	6,440	6,470	6,380	4,881	31,297,670
아이앤씨 (052860)	1,889	-22	-1.15	1,911	1,913	1,800	43,084	80,428,147
KX하이텍 (052900)	970	0	0	970	994	930	89,455	85,859,934
바이넥스 (053030)	17,040	-420	-2.41	17,450	17,450	17,000	201,844	3,462,023,505
지에스이 (053050)	2,855	-35	-1.21	2,890	2,890	2,845	102,473	293,019,450
세동 (053060)	1,320	-18	-1.35	1,327	1,347	1,311	39,348	51,929,602
케이엔솔 (053080)	12,410	200	1.64	12,130	12,560	12,130	41,175	509,052,300
프리엠스 (053160)	8,450	-10	-.12	8,470	8,710	8,320	14,888	126,003,890
금강철강 (053260)	4,430	-75	-1.66	4,505	4,505	4,400	16,036	71,162,160
구영테크 (053270)	2,440	-10	-.41	2,445	2,550	2,385	422,141	1,023,765,730
예스24 (053280)	4,200	-55	-1.29	4,255	4,265	4,190	90,116	379,301,932
NE능률 (053290)	2,535	-25	-.98	2,590	2,590	2,500	44,941	113,740,034
한국정보인증 (053300)	7,370	-90	-1.21	7,570	7,620	7,300	281,564	2,086,727,615
이니텍 (053350)	8,950	-50	-.56	9,010	9,080	8,600	66,367	585,032,540
세코닉스 (053450)	5,940	-60	-1	6,000	6,060	5,890	60,194	357,189,010
웹케시 (053580)	14,860	-260	-1.72	15,170	15,200	14,800	88,287	1,324,184,300
프로텍 (053610)	27,500	1650	6.38	25,800	27,750	25,800	65,026	1,759,097,900
태양 (053620)	6,740	-60	-.88	6,760	6,840	6,710	3,369	22,716,000
삼보모터스 (053700)	4,385	0	0	4,385	4,420	4,335	70,332	307,487,935
안랩 (053800)	66,500	-300	-.45	66,400	67,100	66,000	22,648	1,501,997,100
경남제약 (053950)	638	0	0	638	643	627	208,643	132,031,952
오상자이엘 (053980)	3,550	-50	-1.39	3,600	3,600	3,540	29,309	104,205,990
한국컴퓨터 (054040)	4,965	-85	-1.68	5,100	5,100	4,955	46,175	230,173,835
농우바이오 (054050)	8,450	-100	-1.17	8,550	8,580	8,380	30,222	254,913,255
삼진엘앤디 (054090)	831	-20	-2.35	851	851	820	121,630	100,458,469
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,390	110	1.51	7,320	7,630	7,220	246,115	1,835,898,545
비츠로시스 (054220)	357	0	0	357	366	352	167,883	60,253,159
팬스타엔터프라이즈 (054300)	734	5	.69	711	795	700	7,542,872	5,671,433,887
케이피티유 (054410)	3,635	-15	-.41	3,650	3,650	3,470	8,019	28,914,995
텔레칩스 (054450)	13,800	920	7.14	12,930	13,970	12,930	377,081	5,133,827,690
삼영엠텍 (054540)	5,200	-10	-.19	5,240	5,340	5,190	241,351	1,267,406,075
APS (054620)	4,655	-50	-1.06	4,705	4,785	4,610	12,305	57,198,667
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,350	-140	-1.87	7,430	7,510	7,290	61,556	451,665,150
키이스트 (054780)	4,170	-120	-2.8	4,305	4,335	4,135	131,551	549,570,570
아이디스홀딩스 (054800)	11,750	-580	-4.7	12,320	12,510	11,550	111,188	1,311,989,910
한컴위드 (054920)	5,030	50	1	5,100	5,560	4,885	7,212,517	37,784,494,918
유신 (054930)	22,700	-250	-1.09	22,900	23,300	22,650	20,859	476,470,750
엑사이엔씨 (054940)	727	-7	-.95	727	734	720	50,969	36,889,786
제이브이엠 (054950)	25,850	-750	-2.82	26,350	26,500	25,550	99,648	2,577,720,650
유진로봇 (056080)	10,330	-20	-.19	10,340	10,370	10,110	135,387	1,384,462,895
시지메드텍 (056090)	1,038	-26	-2.44	1,061	1,070	1,037	663,649	693,512,153
에스에프에이 (056190)	24,650	550	2.28	24,200	24,950	24,200	60,403	1,482,377,075
코위버 (056360)	5,380	-110	-2	5,510	5,580	5,350	38,110	206,290,280
신화인터텍 (056700)	1,964	0	0	1,964	1,975	1,939	26,970	52,805,829
CNT85 (056730)	778	-13	-1.64	791	791	770	76,367	59,497,763
YBM넷 (057030)	3,505	-45	-1.27	3,550	3,555	3,490	46,788	164,125,485
옴니시스템 (057540)	944	-20	-2.07	964	976	939	497,032	472,386,971
티사이언티픽 (057680)	1,264	10	.8	1,256	1,280	1,245	203,952	256,230,299
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,115	0	0	2,160	2,225	2,075	140,127	300,003,162
KNN (058400)	756	-2	-.26	758	766	754	105,287	79,869,532
한주에이알티 (058450)	1,040	-43	-3.97	1,083	1,083	1,040	35,857	37,775,900
리노공업 (058470)	47,350	1500	3.27	46,050	47,750	46,050	568,549	26,759,030,975
에스피지 (058610)	25,350	-50	-.2	25,300	25,400	24,900	80,684	2,028,409,675
엠게임 (058630)	6,570	70	1.08	6,500	6,590	6,400	189,572	1,234,782,205
CMG제약 (058820)	1,990	-20	-1	2,015	2,035	1,986	610,890	1,218,457,856
엠로 (058970)	48,850	-250	-.51	49,150	49,400	48,450	47,183	2,297,785,600
미코 (059090)	14,240	260	1.86	13,900	14,410	13,780	311,669	4,400,354,950
아이컴포넌트 (059100)	5,120	10	.2	5,090	5,120	5,020	29,076	146,848,830
아진엑스텍 (059120)	6,480	-50	-.77	6,560	6,640	6,380	43,746	283,777,830
메타바이오메드 (059210)	5,920	120	2.07	6,240	6,260	5,900	1,681,718	10,238,533,055
해성에어로보틱스 (059270)	5,280	30	.57	5,280	5,290	5,180	34,600	180,859,265
인선이엔티 (060150)	5,250	-150	-2.78	5,450	5,450	5,110	119,279	627,276,325
소니드 (060230)	449	-3	-.66	452	467	446	339,607	154,336,267
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,840	-620	-3.55	17,930	17,960	16,750	1,566,533	27,188,979,375
뉴보텍 (060260)	1,510	-23	-1.5	1,530	1,540	1,510	122,558	186,111,325
큐렉소 (060280)	8,580	-70	-.81	8,660	8,700	8,200	79,988	682,402,030
3S (060310)	1,984	-16	-.8	2,000	2,085	1,981	837,443	1,690,435,957
LS마린솔루션 (060370)	26,850	-850	-3.07	27,600	27,700	26,800	117,233	3,178,386,075
동양에스텍 (060380)	1,427	-28	-1.92	1,455	1,455	1,418	24,134	34,534,759
국일신동 (060480)	1,826	4	.22	1,822	1,826	1,786	6,454	11,654,693
에스에이티 (060540)	1,362	-15	-1.09	1,380	1,380	1,350	163,658	222,156,960
HC홈센타 (060560)	786	-2	-.25	794	794	775	70,475	55,171,294
드림어스컴퍼니 (060570)	1,870	-61	-3.16	1,931	1,979	1,851	434,133	823,789,344
씨티씨바이오 (060590)	6,290	-190	-2.93	6,400	6,490	6,250	45,650	287,635,005
KH바텍 (060720)	12,250	90	.74	12,240	12,550	12,110	254,451	3,136,614,345
영림원소프트랩 (060850)	6,200	50	.81	6,150	6,270	6,110	12,278	75,575,260
DGP (060900)	1,096	-43	-3.78	1,165	1,165	1,030	85,258	93,448,059
알에프텍 (061040)	2,540	15	.59	2,525	2,560	2,510	87,971	222,972,410
화일약품 (061250)	1,212	-7	-.57	1,219	1,220	1,200	345,722	417,504,793
LB세미콘 (061970)	3,965	200	5.31	3,830	3,990	3,785	587,683	2,303,634,474
한국첨단소재 (062970)	3,560	-220	-5.82	3,790	3,790	3,555	678,944	2,453,041,262
컴투스홀딩스 (063080)	23,650	-2000	-7.8	24,050	24,300	23,500	76,873	1,826,734,400
서울옥션 (063170)	8,700	-70	-.8	8,770	9,020	8,650	33,515	293,081,240
SM Life Design (063440)	1,498	-13	-.86	1,529	1,529	1,479	159,411	237,928,392
NICE인프라 (063570)	4,615	-65	-1.39	4,680	4,790	4,610	65,041	301,869,660
이엘피 (063760)	2,095	-30	-1.41	2,115	2,115	2,090	1,591	3,327,225
인크레더블버즈 (064090)	2,045	-30	-1.45	2,075	2,175	2,000	85,711	177,580,790
홈캐스트 (064240)	2,010	-60	-2.9	2,070	2,095	1,999	60,005	121,117,798
다날 (064260)	8,590	-170	-1.94	9,200	9,210	8,510	3,868,632	34,294,729,905
인텍플러스 (064290)	9,290	340	3.8	8,950	9,350	8,950	127,403	1,170,541,600
브리지텍 (064480)	5,340	110	2.1	5,230	5,390	5,230	61,989	329,992,800
테크엘 (064520)	2,190	-10	-.45	2,200	2,200	2,175	691	1,510,215
바이오니아 (064550)	15,470	-80	-.51	15,760	15,870	15,180	105,653	1,630,564,470
티씨케이 (064760)	94,600	2600	2.83	92,000	95,250	91,400	40,062	3,748,119,000
포니링크 (064800)	1,078	-22	-2	1,100	1,100	1,078	209,628	227,500,221
케이프 (064820)	6,770	-140	-2.03	7,040	7,040	6,720	177,327	1,211,616,325
에프앤가이드 (064850)	8,090	240	3.06	7,950	8,180	7,700	40,768	325,058,615
지엔코 (065060)	885	-7	-.78	890	894	885	425,474	378,109,162
탑엔지니어링 (065130)	3,905	-10	-.26	3,900	3,945	3,865	18,798	72,934,530
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	841	-7	-.83	848	870	840	86,637	73,520,784
신성델타테크 (065350)	68,500	-500	-.72	69,000	69,400	68,200	66,544	4,573,308,700
위세아이텍 (065370)	7,290	-70	-.95	7,370	7,470	7,280	25,180	184,132,650
에스아이리소스 (065420)	346	-10	-2.81	356	357	344	770,957	268,111,812
이루온 (065440)	1,631	-43	-2.57	1,700	1,700	1,631	196,605	325,089,553
빅텍 (065450)	4,095	-5	-.12	4,100	4,135	4,095	147,057	603,943,046
오리엔트정공 (065500)	3,280	-60	-1.8	3,340	3,355	3,250	350,043	1,148,752,222
휴비츠 (065510)	9,130	10	.11	8,910	9,380	8,840	213,357	1,948,579,045
와이어블 (065530)	1,313	13	1	1,300	1,314	1,298	39,792	51,879,014
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,670	-110	-2.3	5,000	5,550	4,510	351,997	1,723,562,049
안트로젠 (065660)	23,900	-950	-3.82	25,000	25,000	23,850	27,792	675,307,375
우주일렉트로 (065680)	41,750	50	.12	41,700	42,500	40,400	41,245	1,700,085,250
파커스 (065690)	1,031	-27	-2.55	1,057	1,058	1,022	25,498	26,680,945
서호전기 (065710)	38,900	100	.26	38,700	38,950	38,050	10,032	386,325,125
CS (065770)	1,019	-1	-.1	1,020	1,023	1,010	58,159	58,948,796
웰크론 (065950)	2,140	-30	-1.38	2,170	2,200	2,135	78,545	168,676,077
하츠 (066130)	4,880	-40	-.81	4,970	4,970	4,830	52,882	256,983,365
큐에스아이 (066310)	7,840	0	0	7,850	8,000	7,700	15,502	120,865,440
체리부로 (066360)	791	-5	-.63	795	800	786	49,161	38,968,184
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,395	-26	-1.83	1,420	1,421	1,391	48,555	67,969,119
우수AMS (066590)	3,110	20	.65	3,090	3,150	3,050	99,343	307,665,610
국보디자인 (066620)	21,900	50	.23	21,850	22,100	21,450	7,919	172,262,400
디티씨 (066670)	3,275	-5	-.15	3,275	3,280	3,245	10,791	35,262,785
테라젠이텍스 (066700)	2,990	-70	-2.29	3,040	3,095	2,990	59,970	180,303,679
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,130	-25	-1.16	2,155	2,185	2,100	10,867	23,214,900
손오공 (066910)	886	-9	-1.01	900	907	842	518,269	455,292,647
한성크린텍 (066980)	1,346	26	1.97	1,321	1,380	1,315	108,343	144,400,212
조이시티 (067000)	1,946	-54	-2.7	1,993	2,040	1,940	335,993	661,609,760
이씨에스 (067010)	2,755	10	.36	2,750	2,785	2,745	7,134	19,689,152
대화제약 (067080)	15,240	-490	-3.12	15,610	15,690	15,110	190,846	2,927,388,955
SOOP (067160)	90,500	700	.78	90,200	90,900	89,000	35,382	3,185,577,250
오텍 (067170)	2,195	-145	-6.2	2,340	2,340	2,165	132,929	293,996,492
멀티캠퍼스 (067280)	33,950	0	0	33,950	34,000	33,350	6,920	233,294,750
JW신약 (067290)	1,628	-22	-1.33	1,643	1,650	1,600	128,665	208,219,978
하나마이크론 (067310)	11,250	490	4.55	11,100	11,330	10,640	1,696,106	18,742,587,005
선바이오 (067370)	6,850	-110	-1.58	6,960	7,000	6,810	8,315	57,378,245
아스트 (067390)	630	-35	-5.26	670	677	615	7,073,801	4,613,269,411
엔브이에이치코리아 (067570)	2,375	-25	-1.04	2,400	2,405	2,335	132,178	311,302,119
HLB생명과학 (067630)	4,625	-265	-5.42	4,910	4,920	4,600	858,146	4,037,905,397
로지시스 (067730)	3,215	-80	-2.43	3,295	3,295	3,190	24,389	78,940,100
세진티에스 (067770)	2,355	-15	-.63	2,370	2,370	2,320	8,659	20,309,725
와이엔텍 (067900)	6,880	-100	-1.43	7,000	7,010	6,840	64,542	444,574,130
이글루 (067920)	5,590	-100	-1.76	5,690	5,690	5,230	45,673	252,334,630
도이치모터스 (067990)	4,800	15	.31	4,810	4,870	4,635	264,107	1,258,108,183
팬엔터테인먼트 (068050)	2,120	-20	-.93	2,135	2,170	2,115	75,470	160,443,160
케이웨더 (068100)	3,175	-90	-2.76	3,265	3,270	3,175	26,354	84,309,981
다원시스 (068240)	8,090	-50	-.61	8,010	8,150	8,000	105,557	851,132,980
일신바이오 (068330)	1,822	-14	-.76	1,836	1,970	1,800	4,533,157	8,610,144,607
셀트리온제약 (068760)	52,900	-700	-1.31	53,700	53,900	52,600	83,453	4,424,451,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,230	-180	-2.14	8,350	8,410	8,160	17,892	147,236,445
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,500	-220	-1.49	14,590	14,690	14,380	32,926	476,012,110
누리플랜 (069140)	1,588	2	.13	1,588	1,637	1,588	29,468	47,205,105
유아이디 (069330)	1,155	5	.43	1,150	1,156	1,136	41,523	47,612,294
엔텔스 (069410)	5,330	-10	-.19	5,360	5,560	5,250	42,643	226,607,755
에스텍 (069510)	16,960	-470	-2.7	17,300	17,300	16,760	21,376	362,011,010
빛과전자 (069540)	1,165	-55	-4.51	1,207	1,275	1,160	870,158	1,045,696,419
엑시온그룹 (069920)	1,781	-27	-1.49	1,808	1,835	1,770	77,688	139,363,756
엑스큐어 (070300)	1,960	-9	-.46	1,946	1,990	1,911	51,330	100,715,625
한솔인티큐브 (070590)	1,810	9	.5	1,801	1,832	1,760	44,868	80,427,262
인피니트헬스케어 (071200)	6,790	20	.3	6,720	6,800	6,680	71,742	483,104,100
로체시스템즈 (071280)	12,530	340	2.79	12,160	12,540	12,110	19,520	241,217,255
에이테크솔루션 (071670)	6,510	150	2.36	6,360	6,520	6,260	37,740	240,998,930
캐스텍코리아 (071850)	1,638	8	.49	1,641	1,641	1,614	1,576	2,570,275
중앙백신 (072020)	9,930	-70	-.7	10,140	10,140	9,900	24,498	243,607,440
우리산업홀딩스 (072470)	3,300	-60	-1.79	3,360	3,415	3,280	131,632	438,607,087
율호 (072770)	576	-24	-4	582	616	572	590,763	343,895,388
메가스터디 (072870)	11,110	0	0	11,080	11,120	11,030	19,192	212,334,225
빛샘전자 (072950)	5,080	-80	-1.55	5,250	5,250	5,080	8,881	45,636,390
에이치시티 (072990)	9,540	640	7.19	8,890	10,600	8,850	558,111	5,548,084,535
케이에스피 (073010)	4,435	10	.23	4,540	4,580	4,415	451,046	2,027,526,041
엘엠에스 (073110)	6,460	-150	-2.27	6,720	6,720	6,420	22,963	149,081,340
듀오백 (073190)	2,095	25	1.21	2,090	2,110	2,025	92,347	189,714,570
이노와이어리스 (073490)	20,100	120	.6	20,300	20,300	19,890	14,100	281,718,790
에프알텍 (073540)	1,884	-36	-1.88	1,920	1,920	1,855	24,333	45,999,938
우리손에프앤지 (073560)	1,491	-4	-.27	1,495	1,505	1,467	116,661	172,395,278
리튬포어스 (073570)	1,411	15	1.07	1,521	1,579	1,386	7,176,170	10,540,301,984
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,065	-3	-.28	1,068	1,077	1,053	94,345	99,971,923
원익QnC (074600)	19,500	1730	9.74	18,000	19,650	18,000	981,138	18,657,760,180
플랜티넷 (075130)	2,915	-30	-1.02	2,950	2,990	2,905	66,407	194,730,850
동국알앤에스 (075970)	2,420	-15	-.62	2,435	2,435	2,405	32,949	79,571,865
웰크론한텍 (076080)	1,622	17	1.06	1,608	1,659	1,595	42,656	68,937,403
해성옵틱스 (076610)	568	-15	-2.57	584	599	550	442,726	250,045,384
덕산하이메탈 (077360)	4,275	140	3.39	4,200	4,275	4,100	182,791	766,782,844
LS증권 (078020)	4,985	-285	-5.41	5,280	5,280	4,960	348,620	1,751,712,072
유비쿼스홀딩스 (078070)	9,900	-20	-.2	9,920	9,950	9,750	6,514	64,014,550
국일제지 (078130)	644	28	4.55	621	741	586	60,448,289	41,309,822,702
대봉엘에스 (078140)	13,700	-160	-1.15	13,940	13,940	13,660	39,980	548,191,310
HB테크놀러지 (078150)	1,826	17	.94	1,807	1,830	1,796	373,007	675,070,992
메디포스트 (078160)	10,910	-150	-1.36	11,060	11,200	10,760	40,795	442,959,590
컴투스 (078340)	38,100	-650	-1.68	38,600	39,050	37,950	47,538	1,816,945,975
한양디지텍 (078350)	9,340	320	3.55	9,080	9,400	9,050	80,322	742,216,845
휴림에이텍 (078590)	485	-7	-1.42	492	493	485	223,695	109,097,593
대주전자재료 (078600)	76,700	0	0	77,000	77,800	76,100	86,479	6,647,981,100
엔에스이엔엠 (078860)	1,541	162	11.75	1,379	1,792	1,379	3,916,973	6,424,550,308
가온그룹 (078890)	3,190	-10	-.31	3,200	3,220	3,160	24,467	77,712,637
와토스코리아 (079000)	5,130	20	.39	5,110	5,160	5,080	3,485	17,933,350
한창산업 (079170)	7,210	-10	-.14	7,220	7,300	7,110	30,772	221,492,570
케스피온 (079190)	474	1	.21	473	480	470	55,425	26,210,735
제우스 (079370)	12,390	430	3.6	12,100	12,410	11,990	98,608	1,207,364,565
서산 (079650)	1,540	16	1.05	1,519	1,580	1,470	27,607	42,543,849
디이엔티 (079810)	7,200	110	1.55	7,130	7,380	7,070	167,757	1,212,665,885
가비아 (079940)	24,300	400	1.67	23,750	24,400	23,350	31,754	755,944,450
인베니아 (079950)	678	-12	-1.74	690	690	666	85,972	58,299,511
동양이엔피 (079960)	26,250	-850	-3.14	27,200	27,250	26,000	45,565	1,199,817,725
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,880	-40	-.68	5,900	5,930	5,830	21,369	125,272,860
모두투어 (080160)	11,180	-420	-3.62	11,610	11,620	11,180	123,667	1,397,049,265
제주반도체 (080220)	15,980	870	5.76	15,350	16,300	15,070	1,757,996	27,987,589,340
모다이노칩 (080420)	2,320	-30	-1.28	2,345	2,360	2,290	4,414	10,209,985
성창오토텍 (080470)	4,285	-115	-2.61	4,400	4,400	4,275	9,445	40,932,843
오디텍 (080520)	3,270	0	0	3,270	3,310	3,230	4,613	15,008,875
코디 (080530)	1,459	60	4.29	1,406	1,483	1,398	2,305,895	3,362,020,120
오킨스전자 (080580)	6,550	170	2.66	6,410	6,650	6,390	149,867	975,859,850
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,260	-65	-1.95	3,300	3,350	3,255	112,747	368,826,993
쎄크 (081180)	9,230	110	1.21	9,050	9,400	8,950	79,145	722,256,745
성우전자 (081580)	2,720	0	0	2,720	2,725	2,650	29,192	78,230,015
옵트론텍 (082210)	1,627	-25	-1.51	1,652	1,670	1,625	30,836	50,412,180
젬백스 (082270)	54,800	-3000	-5.19	56,600	57,400	54,500	168,472	9,338,250,850
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,930	50	.73	6,930	6,960	6,710	152,943	1,042,191,700
우리바이오 (082850)	2,275	0	0	2,290	2,290	2,255	168,286	382,821,666
비츠로셀 (082920)	30,700	-300	-.97	31,650	31,700	30,350	111,721	3,436,193,750
엘오티베큠 (083310)	10,770	440	4.26	10,570	10,870	10,400	231,022	2,458,873,110
GST (083450)	19,140	820	4.48	18,490	19,270	18,450	185,728	3,508,463,860
이엠앤아이 (083470)	849	1	.12	848	871	824	70,144	59,260,682
에프엔에스테크 (083500)	13,710	460	3.47	13,270	13,980	13,050	59,620	813,788,075
케이엠 (083550)	3,035	-30	-.98	3,085	3,085	2,995	29,259	88,014,500
인콘 (083640)	334	-4	-1.18	338	342	331	134,410	44,999,364
비에이치아이 (083650)	42,900	2400	5.93	40,750	43,500	39,550	1,227,915	52,156,471,500
CSA 코스믹 (083660)	2,150	-35	-1.6	2,260	2,335	1,934	2,027,686	4,386,209,709
CG인바이츠 (083790)	1,733	-36	-2.04	1,769	1,775	1,707	161,218	278,602,205
아바코 (083930)	13,210	150	1.15	13,060	13,340	13,010	43,287	570,157,735
휴온스글로벌 (084110)	42,650	-2250	-5.01	44,500	45,250	41,900	62,928	2,701,682,950
수성웹툰 (084180)	4,860	5	.1	4,855	4,895	4,780	21,531	103,910,900
유진테크 (084370)	43,400	1350	3.21	42,900	44,000	42,100	182,734	7,879,162,650
유비온 (084440)	1,160	-11	-.94	1,179	1,179	1,151	69,833	80,878,477
랩지노믹스 (084650)	2,310	40	1.76	2,285	2,450	2,250	3,600,220	8,544,397,998
팅크웨어 (084730)	8,890	-150	-1.66	9,150	9,150	8,840	16,868	150,468,645
아이티엠반도체 (084850)	13,820	840	6.47	13,250	13,990	13,250	64,163	877,570,395
헬릭스미스 (084990)	3,010	-140	-4.44	3,140	3,195	2,990	197,692	609,853,537
차바이오텍 (085660)	11,260	-220	-1.92	11,490	11,580	11,110	214,493	2,406,310,600
뉴프렉스 (085670)	4,415	15	.34	4,370	4,450	4,325	102,726	449,247,453
알티캐스트 (085810)	604	0	0	604	606	585	299,512	178,277,223
네오티스 (085910)	3,315	-40	-1.19	3,320	3,365	3,275	14,077	46,482,110
바이오톡스텍 (086040)	2,975	-45	-1.49	3,020	3,020	2,965	20,633	61,488,943
진바이오텍 (086060)	4,225	-85	-1.97	4,300	4,355	4,190	46,858	197,754,275
유니테스트 (086390)	12,700	-210	-1.63	12,610	12,770	12,430	183,358	2,307,340,520
동국제약 (086450)	18,070	-390	-2.11	18,410	18,580	18,020	111,042	2,020,599,620
에코프로 (086520)	51,900	1100	2.17	51,400	52,800	50,300	1,138,592	58,643,527,500
비엠티 (086670)	10,250	360	3.64	9,990	10,630	9,990	78,339	807,944,640
선진뷰티사이언스 (086710)	11,620	-300	-2.52	11,900	11,930	11,500	63,912	745,212,470
바이오솔루션 (086820)	8,340	0	0	8,450	8,450	8,090	55,878	458,336,305
이수앱지스 (086890)	5,250	-140	-2.6	5,450	5,450	5,220	138,990	736,095,595
메디톡스 (086900)	147,900	-3100	-2.05	151,000	151,100	145,900	44,457	6,557,294,850
MDS테크 (086960)	1,417	14	1	1,425	1,432	1,390	1,056,506	1,488,865,730
쇼박스 (086980)	2,710	-60	-2.17	2,770	2,790	2,680	326,857	888,146,300
펩트론 (087010)	281,000	-5000	-1.75	284,000	286,500	276,000	92,631	26,025,843,000
모바일어플라이언스 (087260)	1,965	-14	-.71	1,970	1,972	1,934	69,115	134,703,924
픽셀플러스 (087600)	7,290	30	.41	7,260	7,380	7,160	8,003	57,754,660
동아엘텍 (088130)	3,120	-70	-2.19	3,190	3,190	3,085	67,795	211,104,815
쏘닉스 (088280)	2,305	-50	-2.12	2,360	2,370	2,300	27,769	64,709,937
이원컴포텍 (088290)	1,165	74	6.78	1,070	1,418	1,070	8,556,376	11,442,115,667
유라클 (088340)	19,100	-370	-1.9	19,470	19,580	19,100	66,646	1,285,520,385
이녹스 (088390)	11,700	-350	-2.9	12,050	12,540	11,630	127,793	1,550,504,125
에이스테크 (088800)	2,500	10	.4	2,540	2,545	2,455	37,743	93,671,462
동우팜투테이블 (088910)	2,085	-40	-1.88	2,105	2,105	2,060	76,416	158,744,580
켐트로닉스 (089010)	21,800	250	1.16	21,700	21,850	21,100	63,737	1,365,284,050
테크윙 (089030)	27,950	950	3.52	27,600	28,250	27,000	566,649	15,750,822,450
넥스턴바이오 (089140)	2,390	-20	-.83	2,470	2,480	2,350	94,150	224,817,268
케이씨티 (089150)	3,655	-90	-2.4	3,765	3,765	3,625	343,574	1,263,820,830
THE E&M (089230)	1,164	-83	-6.66	1,247	1,273	1,144	91,253	107,907,772
KT나스미디어 (089600)	15,670	-130	-.82	15,800	15,800	15,670	7,270	114,334,090
제이티 (089790)	4,230	155	3.8	4,080	4,230	4,050	56,746	237,358,587
유비벨록스 (089850)	5,940	-30	-.5	5,970	6,030	5,900	81,339	483,550,550
코세스 (089890)	10,400	170	1.66	10,050	10,480	10,050	274,764	2,798,633,875
브이엠 (089970)	11,280	390	3.58	10,910	11,410	10,910	78,208	873,712,860
상아프론테크 (089980)	17,530	-20	-.11	17,550	17,900	17,270	36,308	631,293,100
아이윈 (090150)	749	-1	-.13	759	768	740	26,375	19,860,013
로보스타 (090360)	27,100	0	0	27,150	27,200	26,600	42,868	1,150,173,275
덕신이피씨 (090410)	1,468	-6	-.41	1,482	1,486	1,460	107,030	156,987,226
제이스텍 (090470)	3,750	-5	-.13	3,750	3,815	3,710	44,854	168,491,775
휴림로봇 (090710)	2,710	-90	-3.21	2,705	2,850	2,620	5,105,805	14,112,438,415
현대이지웰 (090850)	6,420	-130	-1.98	6,550	6,560	6,320	125,025	803,825,040
이엠텍 (091120)	11,070	-80	-.72	11,080	11,270	10,810	56,315	622,098,160
S&K폴리텍 (091340)	2,675	25	.94	2,650	2,685	2,620	28,116	74,358,560
한울소재과학 (091440)	2,325	0	0	2,335	2,370	2,270	101,547	234,590,371
상신이디피 (091580)	8,370	290	3.59	8,100	8,380	8,090	57,027	471,565,540
남화토건 (091590)	4,200	-75	-1.75	4,235	4,290	4,150	11,190	46,864,368
파트론 (091700)	6,480	-130	-1.97	6,550	6,600	6,430	159,070	1,028,906,470
나노캠텍 (091970)	620	-1	-.16	621	640	608	63,535	39,228,028
아미코젠 (092040)	3,845	-155	-3.88	3,940	3,990	3,755	539,234	2,072,625,208
디엔에프 (092070)	13,550	700	5.45	12,860	13,630	12,860	46,019	613,225,005
이크레더블 (092130)	16,330	-120	-.73	16,500	16,650	16,010	18,227	295,119,400
서울바이오시스 (092190)	3,080	-35	-1.12	3,115	3,120	3,080	20,564	63,620,162
현우산업 (092300)	2,720	-80	-2.86	2,810	2,850	2,720	42,342	116,648,419
한라IMS (092460)	10,980	930	9.25	10,510	11,490	10,300	1,340,048	14,645,351,070
앤씨앤 (092600)	650	0	0	656	666	631	14,682	9,530,862
네오팜 (092730)	17,770	-1020	-5.43	18,720	18,720	17,770	384,621	6,943,338,290
엑시콘 (092870)	10,400	400	4	10,110	10,400	9,980	79,039	804,217,350
빅솔론 (093190)	6,300	10	.16	6,240	6,330	6,220	5,095	32,014,330
케이아이엔엑스 (093320)	87,200	-200	-.23	87,000	87,700	86,700	8,213	714,475,700
풍강 (093380)	2,720	-55	-1.98	2,775	2,775	2,720	11,694	32,220,715
매커스 (093520)	20,500	-250	-1.2	20,950	21,700	20,050	547,101	11,446,226,625
케이알엠 (093640)	4,600	100	2.22	4,500	4,715	4,460	57,755	263,878,237
서원인텍 (093920)	5,650	-100	-1.74	5,740	5,750	5,620	12,063	68,420,500
동운아나텍 (094170)	17,590	-520	-2.87	18,110	18,150	17,490	92,156	1,631,120,595
칩스앤미디어 (094360)	17,960	960	5.65	17,370	18,420	17,130	406,909	7,250,098,930
갤럭시아머니트리 (094480)	10,130	-130	-1.27	10,340	10,420	10,110	153,990	1,572,271,130
일진파워 (094820)	10,160	-580	-5.4	10,650	10,710	10,050	139,543	1,437,359,165
슈프리마에이치큐 (094840)	7,160	-120	-1.65	7,280	7,290	7,120	37,653	270,625,370
참좋은여행 (094850)	6,720	-110	-1.61	6,800	6,930	6,660	59,363	398,789,235
네오리진 (094860)	1,097	-47	-4.11	1,141	1,142	1,057	143,607	156,361,240
푸른기술 (094940)	7,260	-70	-.95	7,330	7,500	7,220	60,750	442,568,660
제이엠티 (094970)	2,610	-15	-.57	2,625	2,650	2,585	128,094	334,681,126
이엠코리아 (095190)	1,994	-31	-1.53	2,020	2,025	1,988	174,403	348,467,661
웨이브일렉트로 (095270)	4,470	-35	-.78	4,600	4,625	4,450	21,501	97,242,110
ISC (095340)	61,300	3000	5.15	58,700	62,600	58,100	301,273	18,312,496,500
미래나노텍 (095500)	10,690	-170	-1.57	10,800	10,970	10,570	393,598	4,241,503,900
테스 (095610)	26,100	1200	4.82	25,150	28,000	24,850	476,128	12,499,457,650
네오위즈 (095660)	24,600	-250	-1.01	24,900	25,100	24,500	43,709	1,076,653,075
제넥신 (095700)	5,280	-140	-2.58	5,420	5,440	5,230	337,149	1,788,200,495
에스에너지 (095910)	1,650	-35	-2.08	1,719	1,719	1,636	113,300	187,381,056
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,690	-150	-1.08	13,720	13,840	13,660	38,203	522,956,205
와이즈넛 (096250)	14,400	-240	-1.64	14,620	14,750	14,280	56,241	812,110,880
대창솔루션 (096350)	420	0	0	419	430	415	1,055,871	445,931,739
씨젠 (096530)	30,200	50	.17	30,250	30,750	29,800	178,594	5,394,934,050
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	750	-4	-.53	754	757	745	130,065	97,563,396
에이루트 (096690)	2,050	45	2.24	1,991	2,100	1,990	184,774	377,205,764
엘디티 (096870)	2,530	-25	-.98	2,550	2,550	2,505	7,286	18,468,510
에코볼트 (097780)	999	-6	-.6	1,017	1,017	990	59,831	59,561,028
윈팩 (097800)	481	9	1.91	480	486	467	619,259	294,107,702
효성오앤비 (097870)	6,650	-60	-.89	6,710	6,740	6,550	47,148	312,700,850
한텍 (098070)	38,850	-250	-.64	38,800	39,750	38,300	212,107	8,252,652,050
마이크로컨텍솔 (098120)	21,900	900	4.29	20,950	21,950	20,600	91,139	1,958,834,775
고영 (098460)	15,280	630	4.3	15,470	15,490	14,920	1,432,174	21,771,974,170
에스티오 (098660)	2,200	35	1.62	2,165	2,265	2,145	25,096	55,011,070
아이센스 (099190)	18,090	-660	-3.52	18,570	18,800	17,900	66,258	1,207,239,105
SDN (099220)	1,304	-30	-2.25	1,334	1,334	1,304	430,647	564,704,138
쎄트렉아이 (099320)	46,350	100	.22	46,150	46,550	45,800	25,904	1,196,027,800
브레인즈컴퍼니 (099390)	6,230	150	2.47	6,090	6,290	6,030	38,741	239,171,640
동방선기 (099410)	3,380	35	1.05	3,355	3,655	3,355	373,823	1,306,312,814
바이오플러스 (099430)	7,470	-190	-2.48	7,690	7,700	7,430	344,146	2,590,135,035
스맥 (099440)	3,780	10	.27	3,770	4,045	3,735	4,905,985	19,147,598,818
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,560	-50	-.28	17,610	17,730	17,390	8,910	156,350,890
인지소프트 (100030)	17,630	-110	-.62	17,740	17,740	17,450	6,071	106,927,825
뷰웍스 (100120)	20,650	-400	-1.9	21,050	21,050	20,000	64,781	1,328,142,150
동국S&C (100130)	2,745	-30	-1.08	2,775	2,790	2,730	103,435	283,929,163
머큐리 (100590)	3,250	-75	-2.26	3,295	3,305	3,235	42,183	137,769,585
서암기계공업 (100660)	3,495	-20	-.57	3,525	3,525	3,465	21,852	76,043,115
세운메디칼 (100700)	2,665	-25	-.93	2,690	2,695	2,660	62,897	167,845,525
미래에셋벤처투자 (100790)	6,530	-90	-1.36	6,720	6,720	6,450	150,130	979,586,530
KS인더스트리 (101000)	1,926	-7	-.36	1,930	1,949	1,908	126,227	242,776,391
월덱스 (101160)	24,800	650	2.69	24,150	24,950	23,500	193,233	4,714,436,325
우림피티에스 (101170)	5,200	70	1.36	5,160	5,220	5,100	89,058	461,389,455
씨큐브 (101240)	4,355	-30	-.68	4,385	4,395	4,305	19,586	85,063,040
모베이스 (101330)	3,380	-50	-1.46	3,430	3,430	3,365	38,283	129,705,660
에코앤드림 (101360)	22,950	250	1.1	22,700	23,200	22,500	113,276	2,580,266,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	365	-4	-1.08	372	372	363	70,129	25,604,543
에스앤에스텍 (101490)	51,200	5000	10.82	48,450	51,500	46,900	677,491	33,638,184,675
하이드로리튬 (101670)	2,125	-110	-4.92	2,310	2,370	2,080	6,407,451	14,183,588,989
한국정밀기계 (101680)	2,190	0	0	2,190	2,195	2,160	11,819	25,714,573
위메이드맥스 (101730)	7,810	-90	-1.14	7,840	7,970	7,790	71,194	558,776,785
인화정공 (101930)	38,500	1450	3.91	38,000	38,950	37,350	50,421	1,926,391,450
우양에이치씨 (101970)	15,000	270	1.83	14,930	15,300	13,930	364,892	5,419,974,955
어보브반도체 (102120)	11,590	690	6.33	11,080	11,660	10,930	225,313	2,570,142,765
케이옥션 (102370)	4,500	-115	-2.49	4,615	4,625	4,460	352,525	1,592,355,699
이엔에프테크놀로지 (102710)	42,150	5350	14.54	36,900	42,450	36,900	498,758	20,162,362,275
코오롱생명과학 (102940)	32,350	-950	-2.85	33,000	33,050	31,850	37,302	1,207,387,200
에스앤더블류 (103230)	3,280	0	0	3,290	3,310	3,260	19,576	64,317,345
우양 (103840)	3,070	-55	-1.76	3,115	3,200	3,070	234,659	726,801,552
대성파인텍 (104040)	1,110	-40	-3.48	1,150	1,154	1,109	333,234	373,811,379
NHN벅스 (104200)	2,870	-50	-1.71	2,920	2,920	2,860	23,244	66,760,075
디와이피엔에프 (104460)	19,630	110	.56	19,530	20,500	19,510	41,823	824,601,540
티케이케미칼 (104480)	1,780	-62	-3.37	1,842	1,844	1,761	444,294	797,926,596
코렌텍 (104540)	5,920	-370	-5.88	6,260	6,270	5,830	43,360	261,964,780
노랑풍선 (104620)	5,460	-110	-1.97	5,570	5,600	5,450	80,382	443,229,800
원익머트리얼즈 (104830)	23,050	1150	5.25	22,000	23,350	21,850	208,667	4,684,541,625
케이엔더블유 (105330)	4,365	65	1.51	4,520	4,520	4,300	34,631	151,491,971
엣지파운드리 (105550)	2,825	155	5.81	2,680	2,880	2,680	792,089	2,233,976,166
디케이락 (105740)	8,050	-190	-2.31	8,280	8,360	8,050	77,197	630,807,735
포스뱅크 (105760)	6,710	-20	-.3	6,730	6,770	6,600	67,763	450,372,340
케이이엠텍 (106080)	1,960	10	.51	1,927	1,968	1,889	125,720	241,902,750
하이텍팜 (106190)	12,490	-200	-1.58	12,690	12,780	12,470	21,739	272,903,910
파인테크닉스 (106240)	1,034	-51	-4.7	1,085	1,085	1,023	290,959	304,576,718
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	20,700	1710	9	19,070	22,550	19,070	733,338	15,495,981,035
한중엔시에스 (107640)	33,000	2800	9.27	31,700	33,150	31,100	389,747	12,617,182,625
톱텍 (108230)	4,795	-85	-1.74	4,925	4,985	4,770	290,004	1,405,351,820
대양전기공업 (108380)	25,900	0	0	26,100	26,400	25,200	60,441	1,564,786,500
로보티즈 (108490)	80,100	200	.25	79,100	81,100	78,000	226,765	17,981,747,200
셀바스AI (108860)	13,970	150	1.09	13,900	14,030	13,790	124,704	1,732,162,625
옵티시스 (109080)	9,510	-330	-3.35	9,740	9,830	9,420	103,914	994,895,145
에스와이 (109610)	3,365	-60	-1.75	3,425	3,435	3,365	264,182	897,376,938
씨싸이트 (109670)	7,320	-70	-.95	7,330	7,450	7,200	15,454	112,651,490
디에스케이 (109740)	7,100	-210	-2.87	7,300	7,420	6,800	51,995	371,312,665
진매트릭스 (109820)	2,655	55	2.12	2,595	2,710	2,580	116,766	309,535,435
동일금속 (109860)	8,220	-90	-1.08	8,420	8,420	8,210	1,333	11,016,215
AP헬스케어 (109960)	324	-5	-1.52	326	329	322	243,608	78,915,780
전진바이오팜 (110020)	3,340	-70	-2.05	3,420	3,420	3,265	29,798	99,702,300
크리스에프앤씨 (110790)	4,795	-75	-1.54	4,920	4,920	4,720	11,386	54,530,479
디아이티 (110990)	13,440	200	1.51	13,110	13,470	12,930	97,749	1,291,322,900
남화산업 (111710)	4,770	-65	-1.34	4,835	4,845	4,765	6,718	32,076,540
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,300	-100	-.31	32,250	32,600	32,000	67,902	2,189,640,325
와이씨켐 (112290)	21,000	750	3.7	20,300	21,100	20,100	72,312	1,494,094,850
디젠스 (113810)	963	-13	-1.33	977	984	950	258,062	248,394,038
강원에너지 (114190)	12,130	-610	-4.79	12,650	13,220	12,100	957,781	12,103,169,455
그린생명과학 (114450)	2,665	25	.95	2,665	3,010	2,585	4,848,924	13,647,292,664
폴라리스우노 (114630)	531	-2	-.38	533	533	523	106,910	56,182,089
한솔아이원스 (114810)	8,930	500	5.93	8,430	9,180	8,390	265,095	2,306,953,810
아이패밀리에스씨 (114840)	16,030	-490	-2.97	16,540	16,640	15,990	57,930	935,453,855
휴맥스 (115160)	1,018	-20	-1.93	1,038	1,039	1,014	60,113	61,436,600
큐리언트 (115180)	10,540	-80	-.75	10,710	10,710	10,230	62,778	656,107,170
인포바인 (115310)	57,500	-1500	-2.54	59,100	59,800	56,500	23,191	1,334,136,150
우리넷 (115440)	6,170	-110	-1.75	6,330	6,330	6,160	28,144	174,059,510
HLB테라퓨틱스 (115450)	3,910	-55	-1.39	3,950	3,985	3,860	312,717	1,220,230,784
씨유메디칼 (115480)	602	-1	-.17	603	612	595	53,080	31,823,214
케이씨에스 (115500)	9,090	-90	-.98	9,210	9,220	9,060	15,737	143,162,770
씨엔플러스 (115530)	512	6	1.19	511	589	504	5,550,660	3,022,119,670
스타플렉스 (115570)	3,120	-100	-3.11	3,220	3,230	3,080	14,389	45,134,985
이미지스 (115610)	1,138	-24	-2.07	1,188	1,190	1,107	67,074	76,888,660
알파칩스 (117670)	7,970	30	.38	8,050	8,240	7,900	18,362	147,545,050
티로보틱스 (117730)	10,860	-50	-.46	10,880	10,960	10,580	62,404	670,241,985
모트렉스 (118990)	9,190	10	.11	9,250	9,270	9,100	40,946	375,413,230
포메탈 (119500)	3,095	-55	-1.75	3,150	3,160	3,090	91,056	282,469,230
인터로조 (119610)	20,150	450	2.28	19,720	21,100	19,580	99,261	2,008,947,850
아이텍 (119830)	6,030	70	1.17	5,940	6,070	5,890	178,762	1,069,760,435
지엔씨에너지 (119850)	32,550	0	0	32,700	33,500	31,000	163,845	5,363,968,725
대정화금 (120240)	13,750	30	.22	13,720	13,860	13,450	20,587	279,362,330
골프존홀딩스 (121440)	5,520	-280	-4.83	5,740	5,760	5,300	424,984	2,331,283,875
나노신소재 (121600)	54,400	800	1.49	54,400	54,900	52,700	49,218	2,666,668,050
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	865	-3	-.35	870	885	858	66,929	57,932,723
에스디시스템 (121890)	1,391	37	2.73	1,354	1,455	1,354	57,234	79,288,753
제노레이 (122310)	5,690	-80	-1.39	5,830	5,830	5,640	23,484	133,124,600
삼기 (122350)	1,336	-28	-2.05	1,365	1,395	1,331	161,735	218,199,066
KX (122450)	4,265	-60	-1.39	4,275	4,360	4,225	104,620	445,728,047
예스티 (122640)	17,600	-140	-.79	17,800	17,800	17,320	50,314	880,908,650
서진오토모티브 (122690)	2,240	-60	-2.61	2,300	2,300	2,235	31,665	71,164,130
와이지엔터테인먼트 (122870)	81,300	-1800	-2.17	82,900	83,200	80,500	157,223	12,762,130,050
와이솔 (122990)	6,440	-70	-1.08	6,530	6,530	6,380	59,300	382,023,605
아이윈플러스 (123010)	1,010	-23	-2.23	1,033	1,048	995	165,519	166,704,528
엠에스오토텍 (123040)	2,870	-30	-1.03	2,870	2,925	2,815	196,800	561,476,254
제닉 (123330)	35,150	-250	-.71	35,400	36,050	34,550	64,923	2,292,073,425
코리아에프티 (123410)	5,020	-40	-.79	5,110	5,160	4,950	465,656	2,340,357,652
위메이드플레이 (123420)	10,750	-380	-3.41	11,130	11,190	10,720	306,365	3,353,811,795
이엠넷 (123570)	2,365	-10	-.42	2,400	2,400	2,335	17,058	40,166,780
알톤 (123750)	1,440	-20	-1.37	1,485	1,527	1,440	32,436	47,554,296
뉴온 (123840)	1,160	-5	-.43	1,155	1,217	1,135	48,751	56,561,672
아나패스 (123860)	18,720	-490	-2.55	18,780	19,020	18,550	19,899	372,205,040
아이티센글로벌 (124500)	18,650	-680	-3.52	19,550	19,680	18,460	385,100	7,244,298,070
태웅로직스 (124560)	3,140	-30	-.95	3,195	3,200	3,095	199,875	625,436,934
티씨머티리얼즈 (125020)	5,410	100	1.88	5,560	5,770	5,410	635,902	3,550,396,050
아모그린텍 (125210)	6,690	190	2.92	6,520	6,700	6,520	103,245	685,201,435
비나텍 (126340)	29,100	-350	-1.19	28,950	29,400	28,500	22,728	658,056,875
BGF에코머티리얼즈 (126600)	3,035	-40	-1.3	3,045	3,075	3,015	47,222	143,278,444
화신정공 (126640)	1,287	-13	-1	1,301	1,303	1,271	124,703	159,963,566
하이비젼시스템 (126700)	15,140	-10	-.07	15,160	15,240	14,970	60,458	911,637,945
코칩 (126730)	12,060	50	.42	12,060	12,140	11,900	26,461	318,268,250
제이엔케이글로벌 (126880)	4,400	-115	-2.55	4,515	4,530	4,370	626,946	2,764,920,314
제이에스링크 (127120)	14,550	-570	-3.77	15,120	15,290	14,350	197,666	2,923,881,115
아시아경제 (127710)	1,101	-16	-1.43	1,117	1,117	1,080	24,755	27,045,332
화인써키트 (127980)	5,860	-70	-1.18	5,920	5,930	5,850	7,266	42,704,130
에코캡 (128540)	1,702	10	.59	1,710	1,736	1,694	63,726	109,237,116
피제이메탈 (128660)	3,135	15	.48	3,120	3,255	3,110	215,318	683,247,615
앱코 (129890)	900	-1	-.11	907	924	891	199,545	178,559,831
대성하이텍 (129920)	4,585	15	.33	4,570	4,670	4,525	40,899	186,919,570
GH신소재 (130500)	2,730	-60	-2.15	2,790	2,795	2,730	83,958	231,489,869
나이스디앤비 (130580)	5,570	-160	-2.79	5,730	5,730	5,530	14,227	79,859,040
티피씨글로벌 (130740)	1,765	-3	-.17	1,749	1,789	1,740	11,265	19,862,655
옵투스제약 (131030)	6,970	-160	-2.24	7,160	7,180	6,960	325,776	2,296,278,885
시큐브 (131090)	4,195	-15	-.36	4,200	4,370	4,170	7,831	32,970,610
티엔엔터테인먼트 (131100)	1,819	-73	-3.86	1,876	1,892	1,805	66,038	120,881,339
딜리 (131180)	1,017	-11	-1.07	1,028	1,029	1,015	11,449	11,688,333
대한과학 (131220)	4,945	-25	-.5	4,970	4,990	4,900	19,074	94,041,465
티에스이 (131290)	39,850	1450	3.78	38,550	40,000	38,350	75,240	2,957,083,825
알서포트 (131370)	3,005	-10	-.33	3,010	3,040	2,995	52,214	157,122,830
이브이첨단소재 (131400)	2,170	5	.23	2,165	2,435	2,145	11,751,047	27,183,263,170
파인텍 (131760)	794	-5	-.63	793	805	785	140,534	111,239,793
두산테스나 (131970)	35,350	8150	29.96	33,000	35,350	31,500	6,432,661	218,895,514,600
메가엠디 (133750)	2,050	-10	-.49	2,060	2,060	2,015	46,579	94,727,301
이퓨쳐 (134060)	4,530	30	.67	4,500	4,535	4,465	1,038	4,690,262
탑코미디어 (134580)	1,789	-26	-1.43	1,805	1,820	1,773	223,444	399,301,099
원일티엔아이 (136150)	25,700	-750	-2.84	26,650	26,650	25,500	40,348	1,041,055,925
아셈스 (136410)	11,180	-210	-1.84	11,300	11,380	10,700	86,156	950,235,865
하림 (136480)	3,035	-50	-1.62	3,090	3,100	3,035	704,953	2,148,729,305
윈스테크넷 (136540)	12,630	-10	-.08	12,630	12,640	12,450	12,582	157,529,005
나래나노텍 (137080)	3,655	-185	-4.82	3,840	3,840	3,590	35,846	131,772,275
피엔티 (137400)	34,350	300	.88	34,150	34,850	33,700	175,218	6,009,484,500
넥스트아이 (137940)	369	-5	-1.34	374	379	361	740,525	269,654,469
제이씨케미칼 (137950)	3,960	-45	-1.12	4,000	4,030	3,960	39,241	156,179,280
신진에스엠 (138070)	2,370	-50	-2.07	2,420	2,420	2,360	107,893	257,441,565
오이솔루션 (138080)	9,960	190	1.94	9,930	9,970	9,650	15,596	152,539,900
협진 (138360)	766	14	1.86	766	775	746	374,552	284,015,773
나이벡 (138610)	24,250	750	3.19	24,300	24,550	23,750	66,751	1,612,690,325
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,615	-35	-1.32	2,625	2,650	2,535	40,704	105,164,225
서플러스글로벌 (140070)	2,460	0	0	2,480	2,480	2,450	12,631	31,007,930
메지온 (140410)	38,700	-850	-2.15	39,550	39,900	38,500	54,809	2,130,530,075
카티스 (140430)	2,410	-80	-3.21	2,525	2,525	2,380	110,223	265,595,322
대창스틸 (140520)	2,310	-30	-1.28	2,320	2,340	2,300	15,866	36,754,280
알에스오토메이션 (140670)	15,120	200	1.34	14,940	15,120	14,670	39,642	589,916,035
파크시스템스 (140860)	266,500	-7500	-2.74	270,000	273,000	265,000	32,672	8,743,973,750
비아트론 (141000)	8,790	-60	-.68	8,760	8,820	8,660	24,272	211,363,710
리가켐바이오 (141080)	139,900	-1600	-1.13	139,900	144,100	138,800	292,548	41,219,774,650
유니트론텍 (142210)	6,530	10	.15	6,520	6,620	6,350	187,669	1,212,242,915
녹십자엠에스 (142280)	3,980	-20	-.5	4,035	4,075	3,940	136,891	546,361,452
모아라이프플러스 (142760)	1,778	14	.79	1,764	1,809	1,646	166,045	285,034,510
아이디스 (143160)	16,550	70	.42	16,480	16,600	16,300	17,152	282,955,070
사람인 (143240)	14,300	-70	-.49	14,440	14,450	14,150	14,746	210,600,105
영우디에스피 (143540)	631	-9	-1.41	637	640	629	38,908	24,617,195
지씨셀 (144510)	20,500	-700	-3.3	21,050	21,150	20,500	21,234	438,416,500
뉴파워프라즈마 (144960)	5,400	-110	-2	5,490	5,550	5,370	294,822	1,602,630,675
휴젤 (145020)	332,500	-5500	-1.63	338,000	343,000	330,000	34,581	11,526,318,000
노브랜드 (145170)	5,310	-30	-.56	5,360	5,370	5,220	35,226	185,650,935
율촌 (146060)	1,395	-27	-1.9	1,413	1,422	1,391	33,609	47,141,317
비씨엔씨 (146320)	9,620	400	4.34	9,220	9,620	9,220	57,216	541,244,800
피엠티 (147760)	2,270	105	4.85	2,235	2,370	2,160	49,084	111,723,460
제룡산업 (147830)	6,090	90	1.5	6,020	6,160	6,020	65,687	399,725,540
세경하이테크 (148150)	6,850	-250	-3.52	7,010	7,070	6,800	778,287	5,373,539,785
알엔투테크놀로지 (148250)	7,080	0	0	7,150	7,150	6,740	56,034	387,307,030
비큐AI (148780)	2,265	-20	-.88	2,265	2,345	2,205	1,148,757	2,599,707,632
에이치와이티씨 (148930)	3,790	-30	-.79	3,820	3,820	3,780	8,035	30,551,639
아바텍 (149950)	8,130	-90	-1.09	8,220	8,270	8,030	16,895	137,050,395
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,830	-20	-.41	4,855	4,895	4,760	15,816	76,149,472
KG에코솔루션 (151860)	6,360	-160	-2.45	6,570	6,570	6,320	155,170	994,597,740
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,940	40	.51	7,900	7,940	7,830	1,657	13,109,570
우리이앤엘 (153490)	685	-10	-1.44	684	692	682	61,781	42,304,697
옵티팜 (153710)	5,080	-10	-.2	5,090	5,090	4,985	3,861	19,392,730
아시아종묘 (154030)	2,250	-110	-4.66	2,355	2,355	2,120	181,231	405,634,950
다산솔루에타 (154040)	1,328	6	.45	1,322	1,351	1,293	39,737	52,048,368
와이엠씨 (155650)	3,605	10	.28	3,590	3,735	3,565	120,894	440,440,895
엘앤케이바이오 (156100)	7,280	-50	-.68	7,330	7,580	7,180	52,683	384,411,280
아톤 (158430)	8,770	-280	-3.09	9,180	9,200	8,720	384,493	3,424,830,955
아스플로 (159010)	3,800	135	3.68	3,675	3,820	3,670	29,409	110,335,095
제로투세븐 (159580)	4,655	-75	-1.59	4,730	4,770	4,650	70,427	329,640,823
에코글로우 (159910)	853	31	3.77	822	904	822	356,562	306,940,160
하이젠알앤엠 (160190)	32,300	-750	-2.27	32,950	33,100	31,700	93,781	3,016,132,725
NEW (160550)	2,370	90	3.95	2,320	2,445	2,315	409,673	975,607,232
싸이맥스 (160980)	12,230	300	2.51	11,950	12,290	11,950	29,119	353,509,930
필옵틱스 (161580)	33,400	750	2.3	32,950	33,400	32,250	198,743	6,535,800,200
신스틸 (162300)	2,265	-15	-.66	2,270	2,315	2,245	45,975	104,021,295
에어레인 (163280)	17,930	-510	-2.77	18,450	18,450	17,930	57,158	1,033,235,880
핑거 (163730)	12,970	-120	-.92	13,300	13,300	12,960	146,035	1,910,551,700
하나머티리얼즈 (166090)	25,600	1050	4.28	24,900	25,700	24,400	164,866	4,132,212,475
코아스템켐온 (166480)	3,040	-35	-1.14	3,090	3,240	2,965	170,225	519,624,502
내츄럴엔도텍 (168330)	3,460	-75	-2.12	3,585	3,690	3,325	165,703	569,382,566
펨트론 (168360)	11,550	350	3.13	11,320	11,780	11,250	136,410	1,579,162,255
엠브레인 (169330)	2,175	-15	-.68	2,190	2,230	2,150	10,217	22,087,585
현대공업 (170030)	6,430	-140	-2.13	6,610	6,700	6,320	1,888,680	12,256,708,895
파이오링크 (170790)	8,020	20	.25	8,000	8,030	7,920	2,234	17,829,955
엘티씨 (170920)	11,800	-100	-.84	12,010	12,020	11,490	87,597	1,027,584,060
램테크놀러지 (171010)	4,445	90	2.07	4,345	4,520	4,305	90,736	398,762,136
선익시스템 (171090)	38,900	0	0	38,500	39,500	38,500	26,822	1,046,732,900
라이온켐텍 (171120)	2,250	-25	-1.1	2,295	2,295	2,240	34,282	77,128,885
에이엘티 (172670)	7,200	260	3.75	6,810	7,270	6,790	51,478	361,528,695
오파스넷 (173130)	6,250	-50	-.79	6,300	6,370	6,130	89,055	556,669,230
에프엔씨엔터 (173940)	3,770	-130	-3.33	3,900	3,905	3,745	3,526	13,294,305
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,800	-350	-2.88	12,210	12,230	11,780	52,162	622,300,040
휴먼테크놀로지 (175140)	6,000	-230	-3.69	6,300	6,420	5,790	308,316	1,874,946,860
아이큐어 (175250)	1,805	-35	-1.9	1,840	1,890	1,802	128,432	233,804,608
듀켐바이오 (176750)	10,600	-380	-3.46	10,970	11,020	10,500	31,301	331,797,040
베셀 (177350)	999	0	0	999	1,020	950	107,793	107,801,779
파버나인 (177830)	3,080	40	1.32	3,040	3,105	3,010	34,167	104,577,232
쓰리에이로직스 (177900)	7,540	-70	-.92	7,630	7,960	7,440	328,445	2,512,607,750
서진시스템 (178320)	22,350	0	0	22,700	22,800	22,050	229,363	5,137,822,500
일월지엠엘 (178780)	2,670	-40	-1.48	2,710	2,715	2,630	25,512	68,047,305
엠아이텍 (179290)	7,980	-50	-.62	8,000	8,080	7,900	55,808	443,579,445
애드바이오텍 (179530)	3,785	150	4.13	3,890	4,250	3,595	2,986,515	11,644,930,409
유티아이 (179900)	23,050	-1200	-4.95	23,900	24,150	22,900	116,127	2,696,189,475
DXVX (180400)	1,974	18	.92	1,989	1,989	1,946	64,336	125,988,971
큐브엔터 (182360)	16,120	-930	-5.45	17,030	17,040	16,120	87,512	1,431,674,245
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	70,900	11400	19.16	60,300	71,300	60,100	678,539	45,843,355,050
엔지켐생명과학 (183490)	1,045	-29	-2.7	1,074	1,074	1,038	194,624	204,533,484
SGA솔루션즈 (184230)	634	-16	-2.46	651	662	611	931,157	592,480,467
아이진 (185490)	3,180	10	.32	3,170	3,275	3,100	65,930	210,558,668
그린플러스 (186230)	6,680	-70	-1.04	6,750	6,770	6,650	28,733	192,326,285
디티앤씨 (187220)	2,805	-45	-1.58	2,850	2,870	2,780	27,775	77,980,160
신화콘텍 (187270)	3,620	-40	-1.09	3,635	3,665	3,600	14,929	54,014,115
HLB제넥스 (187420)	3,215	75	2.39	3,145	3,320	3,075	121,156	389,375,410
현대ADM (187660)	1,578	7	.45	1,610	1,777	1,569	8,977,822	15,081,536,230
나노 (187790)	1,854	0	0	1,854	1,915	1,752	496,464	920,608,153
디바이스 (187870)	11,070	-10	-.09	11,080	11,080	10,990	10,441	114,934,260
바이오포트 (188040)	15,260	-610	-3.84	15,980	15,980	15,100	73,474	1,134,112,170
세니젠 (188260)	2,490	15	.61	2,455	2,490	2,420	28,833	71,043,135
인텔리안테크 (189300)	49,700	-600	-1.19	50,100	51,000	49,150	43,239	2,146,668,500
씨이랩 (189330)	7,150	40	.56	7,110	7,410	7,000	25,581	182,698,995
포시에스 (189690)	2,265	-40	-1.74	2,310	2,320	2,240	191,479	432,348,138
서전기전 (189860)	3,940	110	2.87	3,830	3,940	3,805	17,296	66,461,100
흥국에프엔비 (189980)	1,840	10	.55	1,830	1,846	1,814	70,796	129,353,356
나무가 (190510)	14,040	30	.21	14,020	14,050	13,920	37,791	528,173,980
코리아에셋투자증권 (190650)	7,100	-200	-2.74	7,300	7,300	7,010	20,030	142,318,170
육일씨엔에쓰 (191410)	1,637	-55	-3.25	1,710	1,710	1,635	81,151	134,546,386
테고사이언스 (191420)	17,610	-90	-.51	17,550	17,910	17,450	1,722	30,244,820
케이사인 (192250)	11,750	-730	-5.85	12,420	12,600	11,660	550,507	6,620,766,030
윈하이텍 (192390)	2,850	-55	-1.89	2,905	2,965	2,810	475,509	1,361,089,580
오늘이엔엠 (192410)	1,764	47	2.74	1,800	1,811	1,553	516,752	880,994,153
슈피겐코리아 (192440)	26,900	-300	-1.1	27,750	27,750	26,750	3,582	96,688,200
링크드 (193250)	515	-14	-2.65	527	528	510	226,300	117,070,991
데브시스터즈 (194480)	41,700	-1050	-2.46	42,750	43,250	41,000	56,738	2,374,678,975
노바렉스 (194700)	18,350	-840	-4.38	19,020	19,290	18,230	262,137	4,901,702,595
마니커에프앤지 (195500)	2,900	-5	-.17	2,900	2,920	2,865	45,340	130,893,514
HK이노엔 (195940)	42,200	-1100	-2.54	42,900	43,200	42,050	212,109	8,990,152,825
에이비프로바이오 (195990)	250	-3	-1.19	255	256	238	3,389,405	834,523,579
알테오젠 (196170)	457,000	-5000	-1.08	469,500	470,500	455,500	219,077	100,909,717,750
HLB펩 (196300)	7,750	-20	-.26	7,770	7,990	7,730	6,942	53,989,720
코아시아씨엠 (196450)	677	2	.3	675	685	670	64,087	43,566,692
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,380	-41	-2.89	1,420	1,420	1,365	68,753	94,528,254
디지캡 (197140)	2,155	10	.47	2,160	2,160	2,125	10,738	22,990,045
캐프 (198080)	2,480	-35	-1.39	2,515	2,530	2,470	52,630	131,201,465
강동씨앤엘 (198440)	1,308	-8	-.61	1,320	1,330	1,291	289,269	377,835,392
한주라이트메탈 (198940)	777	-13	-1.65	800	800	770	63,535	49,468,406
케이엔알시스템 (199430)	10,550	-520	-4.7	11,070	11,070	10,410	284,751	3,017,209,750
뱅크웨어글로벌 (199480)	7,840	-490	-5.88	8,400	8,600	7,840	544,911	4,452,137,335
레이저옵텍 (199550)	7,050	10	.14	7,110	7,110	6,990	44,463	312,922,030
바이오인프라 (199730)	5,500	-40	-.72	5,620	5,620	5,450	4,853	26,570,540
툴젠 (199800)	28,850	-450	-1.54	29,150	29,950	28,650	10,998	316,907,050
제일일렉트릭 (199820)	12,330	-320	-2.53	12,780	13,000	12,180	696,721	8,780,338,025
콜마비앤에이치 (200130)	14,680	50	.34	14,790	14,910	14,680	36,117	534,221,575
텔콘RF제약 (200230)	5,550	-30	-.54	5,580	5,700	5,410	102,421	572,037,310
아티스트스튜디오 (200350)	9,260	-360	-3.74	9,620	9,620	9,240	67,491	630,555,310
에이팩트 (200470)	2,435	105	4.51	2,315	2,490	2,290	264,753	638,210,612
휴메딕스 (200670)	68,200	-2300	-3.26	70,000	70,800	67,200	116,108	7,955,515,700
에이디테크놀로지 (200710)	25,200	5300	26.63	23,500	25,800	22,650	2,633,298	64,163,369,275
비씨월드제약 (200780)	4,490	-10	-.22	4,500	4,505	4,455	5,445	24,326,844
미투온 (201490)	6,080	-50	-.82	6,500	6,570	5,890	17,600,263	109,304,545,305
에이비온 (203400)	7,180	-450	-5.9	7,590	7,600	7,150	497,922	3,659,197,500
유니온바이오메트릭스 (203450)	3,235	-85	-2.56	3,275	3,320	3,215	84,472	273,836,779
드림시큐리티 (203650)	3,515	-75	-2.09	3,590	3,615	3,480	320,648	1,134,791,451
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,380	-50	-1.46	3,430	3,485	3,280	335,779	1,136,155,618
제이앤티씨 (204270)	17,130	-320	-1.83	17,480	17,500	17,080	97,001	1,667,357,720
티쓰리 (204610)	2,090	-40	-1.88	2,125	2,140	2,085	273,513	577,422,606
글로벌텍스프리 (204620)	6,930	-330	-4.55	7,190	7,200	6,800	1,047,105	7,309,505,910
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,174	12	1.03	1,190	1,200	1,160	289,556	341,449,509
엑셈 (205100)	2,210	20	.91	2,185	2,350	2,150	6,032,505	13,657,194,891
휴마시스 (205470)	1,418	17	1.21	1,405	1,485	1,393	2,314,038	3,319,582,159
넥써쓰 (205500)	3,900	0	0	3,940	4,000	3,825	445,281	1,730,481,960
베노티앤알 (206400)	2,280	100	4.59	2,235	2,380	2,135	450,612	1,021,448,475
덱스터 (206560)	5,690	-60	-1.04	5,820	5,840	5,690	54,532	312,582,715
바디텍메드 (206640)	13,990	-140	-.99	14,240	14,240	13,890	72,008	1,004,934,450
유바이오로직스 (206650)	12,980	-440	-3.28	13,400	13,450	12,920	219,012	2,860,394,685
미스터블루 (207760)	1,563	-17	-1.08	1,598	1,598	1,550	262,199	408,538,084
정다운 (208140)	2,700	-35	-1.28	2,735	2,735	2,680	157,554	425,137,151
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,810	-5	-.18	2,790	2,845	2,780	7,955	22,281,295
셀바스헬스케어 (208370)	4,265	-35	-.81	4,300	4,325	4,250	47,680	203,623,127
썸에이지 (208640)	243	-3	-1.22	253	253	238	434,337	105,743,949
포톤 (208710)	2,110	10	.48	2,100	2,150	2,075	13,535	28,369,850
엔지스테크널러지 (208860)	1,808	-31	-1.69	1,825	1,839	1,800	72,804	132,036,699
와이제이링크 (209640)	6,980	-20	-.29	6,940	7,060	6,850	41,425	286,512,060
캔버스엔 (210120)	3,690	-405	-9.89	4,090	4,185	3,580	366,262	1,401,569,695
인카금융서비스 (211050)	11,640	-390	-3.24	12,150	12,150	11,550	115,496	1,353,140,415
AP위성 (211270)	12,130	20	.17	12,240	12,240	12,060	12,950	156,820,320
네오오토 (212560)	5,770	-40	-.69	5,890	5,890	5,680	35,011	201,138,490
아이에스티이 (212710)	10,420	-330	-3.07	11,160	11,160	10,220	521,146	5,551,497,935
덕산네오룩스 (213420)	40,700	200	.49	40,100	41,700	39,800	170,823	6,986,633,800
클래시스 (214150)	57,000	-1300	-2.23	58,000	58,300	56,800	112,318	6,426,012,400
헥토이노베이션 (214180)	15,590	-100	-.64	15,700	15,850	15,360	133,777	2,078,574,140
라파스 (214260)	15,050	-180	-1.18	15,440	15,440	14,980	17,970	271,071,930
FSN (214270)	2,670	-175	-6.15	2,880	2,880	2,650	606,501	1,650,180,618
케어젠 (214370)	57,600	600	1.05	57,500	60,700	57,000	229,814	13,475,117,800
아이쓰리시스템 (214430)	114,500	-1000	-.87	116,500	118,200	113,400	27,478	3,163,054,850
파마리서치 (214450)	547,000	-11000	-1.97	550,000	555,000	535,000	84,621	45,952,439,500
더바이오메드 (214610)	5,520	-160	-2.82	5,950	5,950	5,360	68,586	380,208,625
디알텍 (214680)	1,635	-8	-.49	1,650	1,655	1,633	201,059	329,628,798
골프존 (215000)	65,900	-2100	-3.09	68,000	68,100	65,800	18,839	1,249,099,100
솔디펜스 (215090)	807	-15	-1.82	824	835	800	970,933	787,081,209
로보로보 (215100)	4,850	15	.31	4,790	4,870	4,790	136,459	658,321,260
메가스터디교육 (215200)	48,500	-1250	-2.51	49,600	49,850	47,800	33,400	1,621,957,575
우리산업 (215360)	8,890	-110	-1.22	9,010	9,090	8,850	25,995	231,108,060
우정바이오 (215380)	1,640	-4	-.24	1,644	1,665	1,626	44,461	73,000,017
토박스코리아 (215480)	2,270	-55	-2.37	2,325	2,325	2,265	29,024	66,251,557
신라젠 (215600)	3,030	-70	-2.26	3,070	3,090	3,010	508,035	1,543,480,076
이노인스트루먼트 (215790)	444	-9	-1.99	450	450	444	16,861	7,536,905
인크로스 (216050)	7,940	-130	-1.61	8,100	8,100	7,770	61,075	482,571,645
제테마 (216080)	6,900	-140	-1.99	7,040	7,040	6,860	53,395	368,923,945
제너셈 (217190)	7,180	250	3.61	6,910	7,180	6,850	38,736	275,512,970
넵튠 (217270)	7,020	-150	-2.09	7,100	7,220	6,970	61,301	432,258,190
싸이토젠 (217330)	2,815	-25	-.88	2,840	2,860	2,805	50,294	142,036,140
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,716	-2	-.12	1,742	1,744	1,700	23,139	39,575,961
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,359	-38	-2.72	1,384	1,398	1,353	216,129	295,285,508
원익피앤이 (217820)	3,235	0	0	3,235	3,325	3,200	329,597	1,078,183,684
미래생명자원 (218150)	3,670	-35	-.94	3,690	3,730	3,660	99,552	367,459,100
RFHIC (218410)	29,700	1800	6.45	27,900	30,000	27,600	835,415	24,507,352,150
타이거일렉 (219130)	18,230	90	.5	18,120	18,560	17,100	79,021	1,437,353,810
링크제니시스 (219420)	4,985	-55	-1.09	5,040	5,120	4,985	31,506	158,609,195
디와이디 (219550)	430	-23	-5.08	470	470	426	1,444,018	626,989,211
한국비티비 (219750)	1,202	-25	-2.04	1,227	1,227	1,202	65,911	79,720,609
퓨쳐켐 (220100)	18,770	-720	-3.69	19,380	19,380	18,520	179,765	3,371,065,360
핸디소프트 (220180)	2,785	-90	-3.13	2,940	2,940	2,705	103,067	287,434,691
켐트로스 (220260)	4,360	-60	-1.36	4,445	4,465	4,350	73,592	322,428,857
유투바이오 (221800)	3,100	0	0	3,075	3,250	3,075	54,827	172,230,775
하이즈항공 (221840)	2,730	-80	-2.85	3,165	3,430	2,560	7,728,195	22,342,219,380
케이디켐 (221980)	11,560	110	.96	11,570	11,570	11,450	6,456	74,565,840
코스맥스엔비티 (222040)	4,050	-185	-4.37	4,230	4,295	4,050	54,717	227,883,416
씨아이에스 (222080)	7,600	70	.93	7,520	7,630	7,480	180,058	1,362,711,930
팬젠 (222110)	6,500	-100	-1.52	6,620	6,660	6,320	43,455	280,271,930
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	872	-7	-.8	871	900	850	42,621	37,074,856
심텍 (222800)	23,150	600	2.66	22,950	23,200	22,500	229,661	5,263,278,500
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,865	-45	-1.15	3,910	3,910	3,840	16,087	62,088,720
드림씨아이에스 (223250)	3,260	-190	-5.51	3,430	3,495	3,240	386,470	1,285,663,131
딥마인드 (223310)	4,480	-245	-5.19	4,850	4,915	4,310	383,925	1,741,322,480
더코디 (224060)	2,835	-30	-1.05	2,865	2,940	2,830	8,087	23,050,450
에이텍모빌리티 (224110)	11,640	-340	-2.84	11,870	11,960	11,620	28,501	333,214,635
LK삼양 (225190)	1,997	-13	-.65	2,010	2,070	1,989	197,830	396,462,388
제놀루션 (225220)	2,175	0	0	2,170	2,175	2,130	83,693	180,420,550
케이엠제약 (225430)	642	18	2.88	624	644	607	61,790	38,428,787
HC보광산업 (225530)	3,570	-65	-1.79	3,600	3,640	3,565	32,111	115,180,675
넥슨게임즈 (225570)	14,250	-180	-1.25	14,380	14,400	14,130	163,624	2,327,314,760
패션플랫폼 (225590)	975	-6	-.61	978	978	972	13,624	13,287,947
신테카바이오 (226330)	6,320	-190	-2.92	6,540	6,540	6,260	59,149	375,574,195
본느 (226340)	905	-1	-.11	901	908	894	116,815	105,063,981
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,880	-90	-1.29	7,040	7,080	6,860	81,665	566,139,825
엠디바이스 (226590)	10,070	-120	-1.18	10,210	10,320	9,870	46,966	472,050,740
올릭스 (226950)	44,750	-3200	-6.67	47,300	49,950	42,600	1,269,382	59,145,269,825
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,106	-30	-2.64	1,150	1,172	1,101	76,605	84,768,501
엔투텍 (227950)	354	-8	-2.21	362	364	353	303,286	107,972,425
동양파일 (228340)	1,965	-32	-1.6	2,010	2,015	1,949	14,394	28,370,858
레이 (228670)	7,500	-10	-.13	7,490	7,630	7,390	26,228	195,135,315
지노믹트리 (228760)	13,980	-20	-.14	13,920	14,110	13,900	59,890	836,833,265
레이언스 (228850)	6,680	-130	-1.91	6,880	6,880	6,650	19,201	129,047,100
젠큐릭스 (229000)	1,623	56	3.57	1,598	1,700	1,567	146,465	239,094,615
에치에프알 (230240)	16,110	-110	-.68	16,400	16,400	16,000	28,973	466,531,630
에코마케팅 (230360)	10,030	-230	-2.24	10,230	10,290	9,910	166,605	1,678,808,620
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,220	470	4.37	11,430	11,930	10,930	2,928,157	33,259,562,095
라온테크 (232680)	7,340	240	3.38	7,100	7,400	7,100	46,018	334,371,255
아이티센피엔에스 (232830)	2,370	-85	-3.46	2,455	2,455	2,340	40,550	96,194,145
싸이닉솔루션 (234030)	10,150	-510	-4.78	10,550	10,870	10,020	1,332,987	13,705,199,190
폴라리스세원 (234100)	1,333	-42	-3.05	1,359	1,390	1,314	1,286,527	1,726,218,088
에스트래픽 (234300)	3,835	-65	-1.67	3,900	3,900	3,790	191,304	729,896,953
헥토파이낸셜 (234340)	19,510	-740	-3.65	20,700	20,900	19,500	344,753	6,889,844,155
녹십자웰빙 (234690)	9,480	-220	-2.27	9,780	9,780	9,480	34,821	332,512,340
자이글 (234920)	5,520	80	1.47	5,460	5,610	5,430	121,475	671,064,075
메드팩토 (235980)	4,190	-130	-3.01	4,300	4,360	4,150	244,336	1,028,368,198
슈프리마 (236200)	32,100	-1100	-3.31	33,200	33,300	31,950	44,536	1,438,932,425
엔비티 (236810)	3,615	-75	-2.03	3,695	3,735	3,600	264,558	965,000,586
에스티팜 (237690)	89,200	-400	-.45	88,200	90,500	87,800	187,503	16,670,662,700
피앤씨테크 (237750)	4,540	80	1.79	4,460	4,600	4,410	36,685	165,584,045
플레이디 (237820)	5,060	-50	-.98	5,110	5,130	5,040	51,965	265,832,880
클리오 (237880)	15,090	-310	-2.01	15,400	15,410	15,070	113,662	1,723,693,645
앤디포스 (238090)	2,025	-30	-1.46	2,040	2,050	2,005	23,894	48,558,900
얼라인드 (238120)	3,345	-10	-.3	3,400	3,400	3,315	42,333	141,763,629
비피도 (238200)	3,465	-65	-1.84	3,530	3,540	3,450	15,016	52,848,940
힘스 (238490)	3,665	115	3.24	3,550	3,665	3,470	82,720	299,841,973
이스트에이드 (239340)	2,110	15	.72	2,095	2,145	2,060	41,341	86,688,170
에이치엘사이언스 (239610)	12,050	150	1.26	12,100	12,100	11,900	2,962	35,405,420
피엔에이치테크 (239890)	5,630	60	1.08	5,570	5,740	5,500	27,147	152,180,370
동방메디컬 (240550)	11,740	-440	-3.61	12,180	12,330	11,710	287,163	3,425,078,480
유진테크놀로지 (240600)	4,215	15	.36	4,240	4,310	4,170	13,866	58,581,595
원익IPS (240810)	31,500	4200	15.38	28,150	31,750	28,150	1,326,591	40,376,448,975
DSC인베스트먼트 (241520)	6,820	30	.44	6,790	6,960	6,740	163,938	1,115,656,105
유니테크노 (241690)	2,945	-45	-1.51	2,990	2,995	2,940	48,898	144,728,945
코스메카코리아 (241710)	65,200	-1500	-2.25	66,000	67,400	64,200	56,219	3,669,247,450
메카로 (241770)	12,490	-180	-1.42	12,570	12,760	12,150	9,046	112,089,420
티이엠씨씨엔에스 (241790)	7,280	120	1.68	7,200	7,310	7,040	53,076	378,506,680
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,670	0	0	9,710	9,800	9,300	72,833	687,838,720
나무기술 (242040)	1,483	-1	-.07	1,464	1,490	1,441	168,796	245,422,623
휴온스 (243070)	28,600	-950	-3.21	29,600	29,700	28,600	33,638	969,885,850
신흥에스이씨 (243840)	4,025	60	1.51	3,970	4,055	3,965	139,599	559,671,211
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)	1,421	-41	-2.8	1,462	1,489	1,419	344,573	495,014,313
티앤알바이오팹 (246710)	3,810	-70	-1.8	3,880	3,885	3,735	80,722	304,989,184
아스타 (246720)	6,030	-130	-2.11	6,110	6,350	5,940	41,856	255,006,925
SCL사이언스 (246960)	2,600	-130	-4.76	2,580	3,190	2,535	1,344,529	3,713,617,043
에코프로비엠 (247540)	114,700	100	.09	114,700	117,300	112,700	405,846	46,724,397,100
나노씨엠에스 (247660)	5,380	-50	-.92	5,430	5,600	5,380	7,850	42,935,150
보라티알 (250000)	9,600	-210	-2.14	9,810	9,820	9,500	25,650	246,720,455
모비스 (250060)	2,480	-45	-1.78	2,505	2,525	2,460	177,567	441,605,488
예선테크 (250930)	507	8	1.6	499	543	489	102,855	52,027,595
바이오에프디엔씨 (251120)	18,590	-250	-1.33	18,840	18,880	18,400	24,992	463,121,080
와이엠티 (251370)	8,850	-200	-2.21	8,980	9,000	8,800	31,872	282,317,420
브이원텍 (251630)	4,960	-110	-2.17	5,070	5,070	4,865	40,906	202,086,256
펌텍코리아 (251970)	60,500	-2700	-4.27	62,900	63,000	60,500	42,909	2,629,301,950
세화피앤씨 (252500)	851	0	0	851	858	838	80,901	68,172,139
샘씨엔에스 (252990)	5,020	280	5.91	4,775	5,020	4,725	496,587	2,432,881,040
스튜디오드래곤 (253450)	46,150	-550	-1.18	46,750	46,900	45,850	37,820	1,743,231,050
네오셈 (253590)	8,820	430	5.13	8,450	8,970	8,410	227,512	1,974,032,570
수젠텍 (253840)	6,630	310	4.91	6,450	7,500	6,280	7,858,733	55,792,271,675
자비스 (254120)	1,427	2	.14	1,425	1,435	1,408	55,489	78,565,341
미래반도체 (254490)	18,900	870	4.83	18,950	19,200	18,080	298,693	5,582,721,180
SG (255220)	2,005	-45	-2.2	2,045	2,055	1,999	692,837	1,399,585,664
야스 (255440)	7,900	40	.51	7,980	7,980	7,700	11,684	90,951,070
한독크린텍 (256150)	6,100	10	.16	6,080	6,100	6,030	2,921	17,709,200
포인트엔지니어링 (256630)	1,169	-1	-.09	1,178	1,178	1,155	20,386	23,609,526
한국비엔씨 (256840)	5,110	-40	-.78	5,190	5,190	5,100	261,599	1,340,674,100
킵스파마 (256940)	13,630	-570	-4.01	14,160	14,160	13,390	128,295	1,752,474,895
피엔티엠에스 (257370)	3,165	10	.32	3,155	3,200	3,140	26,116	82,430,220
실리콘투 (257720)	48,500	-1350	-2.71	49,900	49,900	47,200	694,624	33,543,651,225
케일럼 (258610)	1,852	-14	-.75	1,866	1,866	1,832	33,679	62,337,984
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,740	-100	-1.13	8,890	8,890	8,730	49,591	435,880,880
알리코제약 (260660)	4,425	-105	-2.32	4,530	4,540	4,400	101,025	449,576,281
씨티케이 (260930)	5,790	-210	-3.5	5,900	6,090	5,760	295,005	1,734,780,425
에스앤디 (260970)	101,100	-7000	-6.48	106,500	106,500	99,800	102,983	10,442,481,150
덴티스 (261200)	6,330	-80	-1.25	6,410	6,420	6,240	43,268	272,706,280
차백신연구소 (261780)	2,900	-60	-2.03	2,960	2,995	2,895	50,490	147,248,505
에이프로 (262260)	6,660	40	.6	6,630	6,740	6,560	49,088	326,005,900
아이퀘스트 (262840)	2,290	-10	-.43	2,300	2,340	2,245	80,984	183,717,060
디케이앤디 (263020)	2,890	-15	-.52	2,905	2,915	2,870	36,882	106,468,030
유틸렉스 (263050)	1,750	-78	-4.27	1,828	1,879	1,740	155,715	277,544,630
덕우전자 (263600)	4,770	-30	-.63	4,805	4,845	4,750	25,640	122,416,775
디알젬 (263690)	5,530	0	0	5,530	5,570	5,450	8,034	44,293,930
케어랩스 (263700)	5,020	-120	-2.33	5,090	5,210	4,950	196,420	984,794,219
디앤씨미디어 (263720)	16,120	-230	-1.41	16,280	16,470	16,110	34,135	552,358,180
펄어비스 (263750)	38,400	0	0	39,100	39,250	38,200	144,561	5,597,525,900
유에스티 (263770)	2,720	625	29.83	2,115	2,720	2,080	2,435,047	6,063,470,029
데이타솔루션 (263800)	5,260	-80	-1.5	5,340	5,390	5,200	99,518	524,014,945
상신전자 (263810)	3,120	25	.81	3,095	3,160	3,050	23,519	72,619,200
지니언스 (263860)	22,850	-350	-1.51	23,200	23,450	22,300	19,375	440,707,300
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	7,970	-90	-1.12	8,050	8,050	7,870	21,774	172,781,280
씨앤지하이테크 (264660)	12,460	170	1.38	12,310	12,550	12,270	21,495	266,485,310
이랜시스 (264850)	4,565	15	.33	4,525	4,660	4,505	45,323	205,542,454
AP시스템 (265520)	18,450	350	1.93	18,150	18,480	18,060	93,586	1,710,306,905
영화테크 (265560)	8,000	-120	-1.48	8,120	8,120	7,950	18,283	146,543,295
엔에프씨 (265740)	9,460	-350	-3.57	9,800	9,800	9,330	142,705	1,361,082,160
나인테크 (267320)	3,380	-135	-3.84	3,530	3,560	3,370	1,974,231	6,806,665,743
배럴 (267790)	4,245	-40	-.93	4,305	4,305	4,120	28,457	120,024,744
매일유업 (267980)	36,850	-750	-1.99	37,400	37,700	36,850	13,352	495,323,575
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,397	-23	-1.62	1,425	1,495	1,391	1,599,837	2,310,896,264
에브리봇 (270660)	16,650	-140	-.83	16,790	16,790	16,500	34,390	572,121,235
뉴트리 (270870)	5,830	-110	-1.85	5,990	5,990	5,830	72,276	424,839,490
팸텍 (271830)	1,826	46	2.58	1,771	1,858	1,735	203,906	365,871,911
케이엔제이 (272110)	17,860	160	.9	17,930	18,090	17,470	23,017	409,588,110
이녹스첨단소재 (272290)	27,400	-850	-3.01	28,300	28,575	27,200	327,978	9,090,884,500
와이즈버즈 (273060)	1,095	-26	-2.32	1,117	1,117	1,070	375,015	408,358,867
와이엠텍 (273640)	9,220	70	.77	9,160	9,320	9,150	6,023	55,335,645
켄코아에어로스페이스 (274090)	11,900	-80	-.67	12,100	12,100	11,790	55,714	661,696,020
이노시뮬레이션 (274400)	4,800	-35	-.72	4,800	4,870	4,760	15,713	75,300,725
에스에스알 (275630)	3,295	-25	-.75	3,295	3,320	3,245	2,960	9,722,920
스코넥 (276040)	2,130	-90	-4.05	2,220	2,225	2,090	502,073	1,072,426,542
한울앤제주 (276730)	1,980	-25	-1.25	2,005	2,005	1,971	65,547	129,920,123
린드먼아시아 (277070)	5,000	20	.4	4,980	5,110	4,935	42,909	214,746,680
인산가 (277410)	1,342	-8	-.59	1,350	1,350	1,335	133,905	179,275,338
레인보우로보틱스 (277810)	267,500	500	.19	266,500	269,000	262,000	78,243	20,684,896,000
티에스아이 (277880)	5,370	120	2.29	5,250	5,390	5,250	49,246	262,674,490
천보 (278280)	45,600	-650	-1.41	46,800	47,150	45,550	47,351	2,189,186,400
HLB바이오스텝 (278650)	1,408	-22	-1.54	1,430	1,446	1,390	262,350	369,326,076
미디어젠 (279600)	12,900	70	.55	12,900	13,300	12,440	10,093	130,991,745
레이크머티리얼즈 (281740)	12,700	370	3	12,370	12,790	12,160	224,475	2,803,200,945
금양그린파워 (282720)	10,040	20	.2	10,030	10,060	9,950	14,834	148,211,760
코윈테크 (282880)	12,250	-90	-.73	12,250	12,400	12,200	22,163	271,923,300
카이노스메드 (284620)	1,012	-79	-7.24	1,091	1,117	1,012	123,928	127,926,349
노바텍 (285490)	18,840	-160	-.84	19,250	19,250	18,600	25,386	478,394,260
진영 (285800)	2,225	-20	-.89	2,225	2,260	2,200	59,966	133,000,273
나노실리칸첨단소재 (286750)	1,925	44	2.34	1,881	1,948	1,795	320,462	590,508,971
인투셀 (287840)	24,500	-1600	-6.13	25,750	26,550	24,350	229,887	5,814,248,525
브릿지바이오테라퓨틱스 (288330)	2,415	-60	-2.42	2,475	2,600	2,330	1,563,479	3,780,686,085
에스퓨얼셀 (288620)	10,980	-230	-2.05	11,210	11,280	10,950	23,830	263,535,050
모아데이타 (288980)	1,232	-32	-2.53	1,277	1,277	1,230	120,013	148,915,285
아이스크림에듀 (289010)	1,876	-34	-1.78	1,921	1,921	1,875	87,397	164,712,294
SV인베스트먼트 (289080)	1,615	0	0	1,626	1,680	1,585	405,013	651,968,172
자이언트스텝 (289220)	6,430	-160	-2.43	6,520	6,720	6,310	51,518	332,042,385
웨이비스 (289930)	9,300	80	.87	9,250	9,480	9,090	64,676	600,777,460
트윔 (290090)	8,790	-260	-2.87	9,050	9,050	8,710	29,176	257,742,555
DH오토리드 (290120)	2,640	-25	-.94	2,665	2,695	2,600	16,412	43,623,285
휴네시온 (290270)	3,615	-85	-2.3	3,715	3,715	3,585	22,834	82,582,445
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,749	-20	-1.13	1,771	1,777	1,701	80,283	138,604,805
디케이티 (290550)	6,820	-40	-.58	6,860	6,940	6,770	90,891	621,667,420
신시웨이 (290560)	6,790	-50	-.73	6,790	6,830	6,660	6,262	42,197,510
엘앤씨바이오 (290650)	36,000	1500	4.35	36,000	36,700	35,000	583,531	20,926,348,000
네오펙트 (290660)	1,418	71	5.27	1,348	1,482	1,286	312,068	435,542,474
대보마그네틱 (290670)	17,840	-250	-1.38	18,110	18,170	17,840	23,230	417,172,840
소룩스 (290690)	4,950	-120	-2.37	5,100	5,230	4,880	1,842,910	9,270,890,647
푸드나무 (290720)	2,295	-15	-.65	2,475	2,475	2,240	31,902	74,600,025
액트로 (290740)	5,500	-90	-1.61	5,570	5,590	5,500	3,846	21,277,090
엔피 (291230)	1,535	-7	-.45	1,557	1,557	1,509	395,855	580,177,870
압타머사이언스 (291650)	1,086	-35	-3.12	1,121	1,121	1,080	260,617	285,400,209
핀텔 (291810)	2,425	40	1.68	2,385	2,445	2,385	28,541	69,121,580
카카오게임즈 (293490)	17,260	-30	-.17	17,330	17,540	17,110	125,143	2,156,017,735
나우IB (293580)	1,324	-23	-1.71	1,355	1,355	1,324	362,909	483,430,327
압타바이오 (293780)	9,010	-140	-1.53	9,150	9,350	8,890	244,081	2,223,252,785
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,130	-35	-.84	4,180	4,200	4,095	47,489	196,513,555
쿠콘 (294570)	37,800	-2250	-5.62	40,350	40,650	37,800	199,013	7,723,685,350
서남 (294630)	2,890	-25	-.86	2,915	2,920	2,865	125,750	362,779,712
에이치브이엠 (295310)	28,000	-1450	-4.92	29,300	29,400	27,950	174,661	4,963,949,475
이노룰스 (296640)	7,170	-60	-.83	7,220	7,230	7,010	19,016	134,994,115
씨에스베어링 (297090)	6,710	-130	-1.9	6,840	6,840	6,680	111,452	749,633,925
알로이스 (297570)	815	-2	-.24	823	823	807	49,569	40,462,247
HB솔루션 (297890)	2,325	35	1.53	2,300	2,350	2,280	205,757	474,668,604
에스씨엠생명과학 (298060)	1,405	154	12.31	1,231	1,626	1,174	12,610,276	18,831,440,121
에이비엘바이오 (298380)	81,300	-2500	-2.98	83,300	84,900	80,000	1,291,677	105,565,111,450
더네이쳐홀딩스 (298540)	11,450	-660	-5.45	11,960	12,120	11,290	92,178	1,064,403,230
슈어소프트테크 (298830)	5,020	-60	-1.18	5,090	5,170	4,997	166,603	838,970,245
하나기술 (299030)	22,950	100	.44	22,850	23,600	22,600	32,550	751,201,375
더블유에스아이 (299170)	1,597	-64	-3.85	1,661	1,668	1,596	224,977	364,022,877
셀리드 (299660)	3,800	-95	-2.44	3,930	4,070	3,755	1,476,670	5,759,810,959
위지윅스튜디오 (299900)	899	-53	-5.57	952	963	867	2,084,006	1,873,129,369
플리토 (300080)	10,520	1120	11.91	9,530	10,700	9,530	659,308	6,849,126,450
라온피플 (300120)	3,950	75	1.94	3,885	4,025	3,830	66,555	262,382,128
바이브컴퍼니 (301300)	5,090	140	2.83	4,965	5,110	4,925	32,618	164,179,185
이노메트리 (302430)	7,960	140	1.79	7,840	8,500	7,840	191,343	1,568,877,790
리메드 (302550)	3,370	-50	-1.46	3,385	3,480	3,325	104,955	353,182,157
지니틱스 (303030)	950	1	.11	949	954	925	108,514	102,150,378
프로티아 (303360)	3,770	-400	-9.59	4,130	4,130	3,755	285,839	1,113,641,880
이노뎁 (303530)	6,420	-70	-1.08	6,600	6,600	6,370	8,562	54,813,460
동국생명과학 (303810)	10,030	230	2.35	9,880	10,170	9,770	766,730	7,644,221,090
솔트룩스 (304100)	39,850	750	1.92	40,400	40,500	39,150	135,996	5,421,077,150
에스바이오메딕스 (304360)	20,200	-450	-2.18	20,500	20,750	20,150	37,220	757,779,750
피플바이오 (304840)	2,390	-45	-1.85	2,440	2,500	2,375	131,743	315,695,622
마이크로디지탈 (305090)	11,420	-100	-.87	11,700	11,700	11,150	216,105	2,456,494,640
에스제이그룹 (306040)	4,370	0	0	4,360	4,395	4,320	30,798	134,184,040
네온테크 (306620)	2,075	-15	-.72	2,090	2,095	2,035	187,499	385,533,402
아이엘 (307180)	2,550	25	.99	2,525	2,570	2,525	17,944	45,718,280
원바이오젠 (307280)	5,420	40	.74	5,380	5,420	5,260	15,687	83,706,670
국전약품 (307750)	4,115	-140	-3.29	4,255	4,485	4,105	1,566,391	6,672,878,651
비투엔 (307870)	1,738	-32	-1.81	1,770	1,782	1,720	431,750	754,153,718
컴퍼니케이 (307930)	6,570	-10	-.15	6,710	6,910	6,550	305,231	2,055,155,020
바이젠셀 (308080)	3,755	70	1.9	3,700	3,885	3,700	257,758	974,945,522
형지글로벌 (308100)	3,200	-1035	-24.44	3,200	3,460	3,105	9,034,310	29,755,416,954
셀비온 (308430)	27,700	-150	-.54	27,600	28,500	27,250	168,852	4,697,376,675
오하임앤컴퍼니 (309930)	3,090	-60	-1.9	3,160	3,260	3,050	73,424	229,647,680
LB인베스트먼트 (309960)	4,740	-35	-.73	4,775	4,950	4,710	47,029	223,942,360
애니플러스 (310200)	5,320	-160	-2.92	5,500	5,550	5,280	392,573	2,110,819,790
보로노이 (310210)	131,300	-6000	-4.37	136,000	138,200	129,900	105,979	14,119,200,500
디와이씨 (310870)	1,432	-47	-3.18	1,479	1,507	1,422	539,433	777,977,170
지오엘리먼트 (311320)	6,560	50	.77	6,510	6,570	6,480	18,493	120,588,445
네오크레마 (311390)	5,240	-110	-2.06	5,390	5,390	5,210	21,819	114,559,760
CJ 바이오사이언스 (311690)	10,180	150	1.5	10,030	10,180	9,920	17,012	171,483,150
에이에프더블류 (312610)	1,699	47	2.85	1,685	2,000	1,575	5,358,961	9,720,828,677
캐리 (313760)	4,485	-405	-8.28	4,855	4,890	4,365	141,241	642,365,713
지놈앤컴퍼니 (314130)	2,845	5	.18	2,890	2,890	2,802	87,282	246,691,107
알피바이오 (314140)	5,960	-180	-2.93	6,080	6,150	5,960	11,311	67,990,100
바이오다인 (314930)	15,120	-70	-.46	15,500	15,770	15,000	78,485	1,202,487,780
딥노이드 (315640)	5,560	40	.72	5,610	5,610	5,460	68,041	376,011,820
라닉스 (317120)	1,583	5	.32	1,598	1,607	1,578	237,482	377,499,869
TS트릴리온 (317240)	206	-9	-4.19	210	214	206	1,803,577	375,892,976
덕산테코피아 (317330)	16,930	180	1.07	16,820	17,260	16,660	96,698	1,638,826,235
캐리소프트 (317530)	4,755	30	.63	4,690	4,760	4,610	11,058	51,731,431
퀀타매트릭스 (317690)	4,310	-240	-5.27	4,680	4,685	4,290	346,581	1,519,653,039
엑스페릭스 (317770)	3,775	-35	-.92	3,870	3,895	3,775	315,701	1,206,599,316
에스피시스템스 (317830)	6,670	60	.91	6,610	6,740	6,400	49,048	320,035,650
대모 (317850)	7,170	-180	-2.45	7,310	7,400	7,140	117,912	852,573,300
엔바이오니아 (317870)	13,600	100	.74	13,500	13,820	13,370	16,153	218,143,845
KBG (318000)	5,060	60	1.2	5,020	5,395	4,865	536,461	2,737,274,351
팜스빌 (318010)	4,020	-10	-.25	4,030	4,030	3,900	12,233	48,427,310
포인트모바일 (318020)	4,910	105	2.19	4,805	4,950	4,805	47,596	232,421,485
셀바이오휴먼텍 (318160)	6,290	-200	-3.08	6,490	6,850	6,100	77,895	503,789,605
비비씨 (318410)	9,110	-370	-3.9	9,480	9,480	9,110	31,431	290,216,865
현대무벡스 (319400)	4,755	90	1.93	4,685	4,835	4,685	513,195	2,446,862,281
피에스케이 (319660)	20,700	1070	5.45	19,850	20,800	19,850	459,913	9,397,953,270
한울반도체 (320000)	2,355	-30	-1.26	2,385	2,390	2,300	128,220	299,994,735
프로이천 (321260)	2,005	0	0	2,005	2,030	1,981	51,288	102,433,776
센서뷰 (321370)	1,379	56	4.23	1,323	1,409	1,323	408,561	559,410,976
티움바이오 (321550)	4,740	-185	-3.76	4,925	4,995	4,575	102,654	482,171,070
아티스트컴퍼니 (321820)	6,290	-310	-4.7	6,630	6,630	6,250	72,947	464,362,960
LS티라유텍 (322180)	5,080	-10	-.2	5,100	5,100	5,010	64,233	323,735,705
오로스테크놀로지 (322310)	19,380	800	4.31	18,730	19,580	18,730	55,340	1,059,076,780
제이엘케이 (322510)	5,990	-70	-1.16	6,130	6,130	5,890	69,077	411,509,970
코퍼스코리아 (322780)	1,224	23	1.92	1,201	1,274	1,189	156,778	191,365,612
태성 (323280)	36,050	4250	13.36	33,650	38,200	33,000	1,377,257	49,943,361,975
다원넥스뷰 (323350)	7,150	50	.7	7,100	7,170	6,990	17,030	120,948,430
박셀바이오 (323990)	9,600	-280	-2.83	9,930	9,930	9,550	86,575	835,345,660
RF머트리얼즈 (327260)	6,310	610	10.7	5,810	7,360	5,680	2,714,415	18,368,192,075
루닛 (328130)	45,850	-1600	-3.37	46,600	46,700	45,000	267,955	12,189,698,400
솔트웨어 (328380)	1,105	-27	-2.39	1,129	1,129	1,085	123,279	136,783,453
위더스제약 (330350)	7,350	-230	-3.03	7,550	7,580	7,330	48,375	359,560,075
스톤브릿지벤처스 (330730)	4,490	-125	-2.71	4,620	4,640	4,485	55,355	250,675,225
네패스아크 (330860)	16,250	2670	19.66	13,990	17,650	13,930	5,021,459	83,454,358,385
포커스에이아이 (331380)	2,710	-25	-.91	2,735	2,830	2,660	190,392	522,722,812
밸로프 (331520)	588	-14	-2.33	600	605	586	475,731	282,161,049
아우토크립트 (331740)	19,050	-1050	-5.22	20,300	20,400	19,020	428,741	8,317,646,375
셀레믹스 (331920)	3,220	-120	-3.59	3,315	3,340	3,220	9,358	30,400,540
누보 (332290)	1,188	-45	-3.65	1,233	1,259	1,188	117,312	140,625,924
아이디피 (332370)	4,690	-5	-.11	4,695	4,770	4,660	11,481	54,129,075
PS일렉트로닉스 (332570)	2,960	-5	-.17	2,975	3,000	2,930	221,804	657,504,071
모코엠시스 (333050)	1,396	-44	-3.06	1,440	1,440	1,392	94,952	133,474,697
일승 (333430)	4,240	20	.47	4,360	4,470	4,185	1,861,978	8,099,911,460
엔시스 (333620)	7,710	160	2.12	7,620	7,810	7,580	53,347	412,155,520
프레스티지바이오로직스 (334970)	3,735	-155	-3.98	3,870	3,880	3,720	209,537	788,072,277
프리시젼바이오 (335810)	3,085	0	0	3,085	3,170	3,015	49,648	153,748,912
윙스풋 (335870)	1,894	-12	-.63	1,906	1,912	1,852	19,345	36,615,207
비올 (335890)	12,510	10	.08	12,500	12,510	12,500	181,453	2,268,241,215
웨이버스 (336060)	1,149	-8	-.69	1,157	1,163	1,137	190,076	217,593,462
원텍 (336570)	13,020	-230	-1.74	13,230	13,340	12,940	347,388	4,535,637,910
탑런토탈솔루션 (336680)	3,960	-70	-1.74	4,030	4,040	3,960	71,096	282,889,281
젝시믹스 (337930)	6,080	-140	-2.25	6,250	6,570	6,080	214,673	1,332,473,630
뷰노 (338220)	18,060	-410	-2.22	18,400	18,470	17,840	53,778	967,209,945
와이바이오로직스 (338840)	11,050	-660	-5.64	11,840	11,850	10,930	113,308	1,267,101,840
아이비김영 (339950)	1,981	-15	-.75	1,999	1,999	1,966	131,235	259,398,981
다보링크 (340360)	1,525	4	.26	1,492	1,560	1,491	249,409	382,314,084
세림B&G (340440)	1,650	-57	-3.34	1,690	1,715	1,646	214,316	355,074,618
지씨지놈 (340450)	8,590	-20	-.23	8,650	8,750	8,570	60,547	521,429,745
티앤엘 (340570)	58,300	-1200	-2.02	59,800	59,800	57,700	48,415	2,817,497,150
시선AI (340810)	3,940	-20	-.51	3,935	4,015	3,855	137,376	537,638,768
유일에너테크 (340930)	1,830	15	.83	1,835	1,962	1,765	927,228	1,730,159,609
이노진 (344860)	1,921	-25	-1.28	1,994	1,994	1,920	34,541	67,385,360
센코 (347000)	2,395	15	.63	2,375	2,430	2,350	33,066	78,566,390
스피어 (347700)	10,700	410	3.98	10,300	10,780	10,090	252,734	2,681,966,555
피엔케이피부임상연구센타 (347740)	2,950	-35	-1.17	3,050	3,050	2,900	216,399	642,532,170
핌스 (347770)	1,507	0	0	1,507	1,507	1,487	67,477	100,620,135
디앤디파마텍 (347850)	137,500	-10400	-7.03	147,900	147,900	137,100	262,770	37,033,802,100
알체라 (347860)	2,715	-25	-.91	2,750	2,865	2,705	439,653	1,219,572,135
엠투아이 (347890)	5,490	-210	-3.68	5,700	5,700	5,490	68,365	379,566,125
모비릭스 (348030)	4,325	185	4.47	4,245	4,385	4,140	7,688	33,163,230
큐라티스 (348080)	957	-45	-4.49	1,027	1,027	951	373,806	367,264,603
고바이오랩 (348150)	5,290	-180	-3.29	5,470	5,530	5,270	63,008	337,435,120
넥스틴 (348210)	46,900	1300	2.85	45,800	47,100	45,450	36,705	1,700,197,650
뉴로메카 (348340)	22,600	-300	-1.31	22,900	22,900	22,550	24,352	551,378,700
위드텍 (348350)	10,020	480	5.03	9,550	10,360	9,550	208,254	2,083,265,920
엔켐 (348370)	63,600	500	.79	62,900	63,700	61,000	244,806	15,326,681,150
넥사다이내믹스 (351320)	2,045	-50	-2.39	2,075	2,145	2,025	22,722	46,583,060
이삭엔지니어링 (351330)	6,600	-50	-.75	6,680	6,880	6,580	22,468	149,052,570
차이커뮤니케이션 (351870)	7,130	10	.14	7,200	7,200	7,040	10,324	73,074,790
스톰테크 (352090)	3,820	-50	-1.29	3,870	3,885	3,795	120,937	462,683,610
씨앤씨인터내셔널 (352480)	39,350	-1050	-2.6	40,400	40,700	39,250	59,256	2,350,670,425
씨앤투스 (352700)	2,750	-10	-.36	2,760	2,780	2,670	42,676	115,748,320
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,365	55	1.28	4,275	4,410	4,275	28,431	122,851,325
인바이오 (352940)	2,460	-10	-.4	2,490	2,505	2,435	4,234	10,408,635
휴럼 (353190)	717	3	.42	719	720	709	37,808	27,012,557
오토앤 (353590)	3,375	-25	-.74	3,370	3,400	3,365	5,762	19,435,765
이지바이오 (353810)	5,530	-100	-1.78	5,630	5,670	5,450	181,890	1,008,988,145
엔젠바이오 (354200)	1,932	-32	-1.63	1,964	2,000	1,930	75,501	147,376,150
알멕 (354320)	24,150	200	.84	24,350	25,450	23,750	56,227	1,388,052,950
코스텍시스 (355150)	11,300	160	1.44	11,100	11,630	11,050	84,075	950,294,215
크라우드웍스 (355390)	8,850	600	7.27	8,670	9,410	8,360	326,960	2,864,863,290
에이텀 (355690)	5,900	-160	-2.64	6,070	6,400	5,900	19,695	118,491,380
엑스게이트 (356680)	7,710	-40	-.52	7,760	7,760	7,610	56,852	436,123,960
티엘비 (356860)	26,950	250	.94	26,550	27,200	26,200	190,038	5,068,596,850
싸이버원 (356890)	3,300	35	1.07	3,265	3,345	3,180	63,806	206,225,295
에이치피오 (357230)	2,470	-5	-.2	2,530	2,530	2,455	13,066	32,283,825
석경에이티 (357550)	56,800	-300	-.53	57,200	57,600	56,500	4,885	278,053,000
아모센스 (357580)	7,050	-450	-6	7,270	7,860	7,050	1,182,321	8,781,406,215
솔브레인 (357780)	232,500	31500	15.67	211,500	238,500	210,000	187,419	42,678,055,250
SKAI (357880)	2,235	-70	-3.04	2,300	2,330	2,230	392,853	883,830,736
지아이이노베이션 (358570)	19,640	-1060	-5.12	20,550	20,600	19,500	607,622	12,096,134,335
씨엔알리서치 (359090)	1,030	-5	-.48	1,038	1,052	1,020	51,330	52,908,307
탑머티리얼 (360070)	25,350	450	1.81	25,000	26,000	25,000	38,594	980,021,150
코셈 (360350)	8,830	210	2.44	8,620	9,100	8,560	48,765	433,972,880
제노코 (361390)	17,160	80	.47	17,090	17,440	16,940	26,862	459,611,435
알비더블유 (361570)	2,090	-20	-.95	2,120	2,120	2,075	22,807	47,605,468
삼영에스앤씨 (361670)	4,230	-20	-.47	4,220	4,240	4,200	2,151	9,102,515
청담글로벌 (362320)	9,180	-100	-1.08	9,370	9,390	9,160	353,770	3,273,988,440
드림인사이트 (362990)	2,090	-40	-1.88	2,110	2,140	2,085	32,371	68,173,765
진시스템 (363250)	5,910	-60	-1.01	5,970	5,970	5,830	14,320	84,086,330
모비데이즈 (363260)	1,714	-44	-2.5	1,745	1,764	1,695	219,247	374,449,870
에이아이코리아 (364950)	8,080	-70	-.86	8,150	8,240	8,020	113,981	922,374,960
큐라클 (365270)	4,710	-200	-4.07	4,920	4,930	4,705	85,603	409,912,407
에스와이스틸텍 (365330)	4,705	120	2.62	4,585	4,970	4,585	525,252	2,518,887,435
성일하이텍 (365340)	38,900	700	1.83	38,900	40,000	38,600	35,188	1,378,921,925
하이딥 (365590)	524	2	.38	528	528	518	130,599	68,043,835
브이씨 (365900)	3,325	-75	-2.21	3,390	3,500	3,165	52,589	179,497,070
공구우먼 (366030)	4,240	-105	-2.42	4,345	4,385	4,155	124,004	525,621,625
플래티어 (367000)	4,505	-20	-.44	4,505	4,520	4,470	1,896	8,498,050
아이씨에이치 (368600)	2,710	35	1.31	2,670	2,770	2,645	8,575	22,978,505
파이버프로 (368770)	6,160	100	1.65	6,090	6,230	6,020	51,862	318,957,855
오에스피 (368970)	2,755	-20	-.72	2,775	2,820	2,735	11,489	31,727,350
블리츠웨이엔터테인먼트 (369370)	1,394	-21	-1.48	1,455	1,455	1,392	4,941	6,931,335
퓨런티어 (370090)	14,450	340	2.41	14,110	14,470	14,080	35,244	501,944,790
풍원정밀 (371950)	11,170	-440	-3.79	11,500	12,150	11,150	39,461	449,048,240
윤성에프앤씨 (372170)	32,350	650	2.05	32,100	32,800	31,400	32,852	1,060,814,825
큐로셀 (372320)	35,000	-1950	-5.28	36,750	36,750	34,700	95,803	3,391,260,550
아이티아이즈 (372800)	6,630	110	1.69	6,520	6,660	6,360	10,820	69,995,545
엑셀세라퓨틱스 (373110)	3,400	50	1.49	3,350	3,500	3,310	149,308	510,980,915
데이원컴퍼니 (373160)	5,910	-140	-2.31	6,020	6,340	5,900	49,466	296,475,915
엠아이큐브솔루션 (373170)	8,120	-90	-1.1	8,250	8,250	8,060	2,940	23,875,130
엑스플러스 (373200)	654	0	0	654	665	636	121,545	78,432,263
피코그램 (376180)	3,450	-100	-2.82	3,550	3,580	3,420	581,239	2,018,169,907
에이치이엠파마 (376270)	18,900	80	.43	18,820	19,100	18,820	9,966	188,713,420
씨유테크 (376290)	3,345	0	0	3,355	3,360	3,335	5,286	17,692,340
디어유 (376300)	47,750	-750	-1.55	48,400	49,000	47,350	231,076	11,055,237,850
로킷헬스케어 (376900)	16,030	200	1.26	16,770	16,780	15,950	215,856	3,521,868,760
노을 (376930)	1,921	-30	-1.54	1,952	1,964	1,920	213,071	411,948,374
원티드랩 (376980)	4,515	-105	-2.27	4,620	4,625	4,505	48,716	221,244,530
비트맥스 (377030)	4,375	-55	-1.24	4,440	4,605	4,265	552,801	2,427,263,061
프롬바이오 (377220)	1,940	-3	-.15	1,943	1,950	1,908	149,184	287,655,006
이지트로닉스 (377330)	4,530	0	0	4,530	4,580	4,500	14,600	65,883,399
리파인 (377450)	17,960	-30	-.17	17,990	18,160	17,800	193,154	3,472,805,005
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	19,940	290	1.48	19,870	20,000	19,590	46,875	927,957,730
필에너지 (378340)	13,380	350	2.69	13,120	13,920	13,110	266,492	3,603,670,510
샤페론 (378800)	2,755	-85	-2.99	2,860	2,860	2,715	509,153	1,403,327,627
옵티코어 (380540)	1,870	-88	-4.49	1,950	1,950	1,846	163,702	308,078,765
뉴로핏 (380550)	19,770	-530	-2.61	19,510	21,750	18,330	8,747,657	174,592,213,945
제닉스 (381620)	7,330	-30	-.41	7,320	7,420	6,840	29,741	215,446,945
온코크로스 (382150)	9,650	-200	-2.03	9,850	9,930	9,620	47,052	455,507,110
지아이텍 (382480)	2,070	0	0	2,070	2,110	2,070	80,527	167,855,755
지앤비에스 에코 (382800)	3,500	-90	-2.51	3,590	3,590	3,490	90,478	317,622,570
원준 (382840)	9,490	90	.96	9,410	9,570	9,370	24,829	234,992,630
범한퓨얼셀 (382900)	17,510	-280	-1.57	17,680	17,780	17,430	26,494	464,299,570
에코프로에이치엔 (383310)	26,400	350	1.34	26,400	26,850	25,950	67,029	1,772,387,775
디티앤씨알오 (383930)	3,620	-50	-1.36	3,670	3,710	3,560	69,760	251,823,145
코어라인소프트 (384470)	5,230	10	.19	5,230	5,520	5,150	279,881	1,489,522,180
파인메딕스 (387570)	7,490	-20	-.27	7,590	7,650	7,430	37,273	280,994,870
지투파워 (388050)	9,300	-270	-2.82	9,550	9,550	9,270	141,163	1,323,639,345
지에프씨생명과학 (388610)	17,730	-1220	-6.44	19,390	19,430	17,560	216,173	3,881,693,300
유일로보틱스 (388720)	71,200	-800	-1.11	71,800	71,900	70,700	27,988	1,989,737,500
라이콤 (388790)	2,415	5	.21	2,440	2,440	2,390	49,449	118,851,717
파로스아이바이오 (388870)	5,890	-110	-1.83	5,980	6,000	5,860	43,016	254,178,710
자람테크놀로지 (389020)	42,650	350	.83	42,400	43,750	42,200	46,212	1,978,638,750
지니너스 (389030)	1,826	-31	-1.67	1,838	1,900	1,801	223,618	412,771,454
포바이포 (389140)	14,960	40	.27	15,200	15,430	14,760	219,648	3,300,857,060
대명에너지 (389260)	26,600	250	.95	26,050	27,050	25,750	74,564	1,973,821,325
인벤티지랩 (389470)	32,300	-1100	-3.29	33,550	34,900	31,850	173,863	5,796,603,525
에스비비테크 (389500)	20,050	-100	-.5	20,100	20,200	19,760	16,585	329,698,215
넥스트바이오메디컬 (389650)	59,000	1700	2.97	58,700	59,900	56,300	179,796	10,441,750,300
유디엠텍 (389680)	612	-7	-1.13	619	619	588	528,232	318,659,404
코닉오토메이션 (391710)	1,549	0	0	1,549	1,554	1,529	62,872	97,026,534
토마토시스템 (393210)	6,560	-120	-1.8	6,710	6,710	6,540	166,617	1,097,988,050
더블유씨피 (393890)	7,560	-30	-.4	7,600	7,730	7,500	163,831	1,249,581,685
대진첨단소재 (393970)	9,110	-10	-.11	9,160	9,290	9,000	278,549	2,547,606,905
오픈엣지테크놀로지 (394280)	13,390	1010	8.16	12,630	13,600	12,520	221,404	2,913,730,275
쓰리빌리언 (394800)	6,900	80	1.17	6,840	6,930	6,780	115,267	788,984,115
넥스트칩 (396270)	5,880	-50	-.84	5,950	6,200	5,800	165,866	995,123,190
세아메카닉스 (396300)	3,645	5	.14	3,680	3,905	3,620	2,364,929	8,993,214,174
워트 (396470)	8,900	1320	17.41	7,800	9,690	7,640	5,245,461	47,540,035,630
에이프릴바이오 (397030)	21,850	-650	-2.89	22,500	22,825	21,550	239,645	5,317,956,500
에스지헬스케어 (398120)	3,165	-20	-.63	3,170	3,230	3,100	18,329	57,808,930
가온칩스 (399720)	51,000	9350	22.45	45,800	52,000	43,900	1,507,327	73,947,582,650
코난테크놀로지 (402030)	34,700	2450	7.6	34,350	35,950	33,500	197,133	6,829,739,500
그린리소스 (402490)	13,760	450	3.38	13,300	13,800	13,300	26,481	360,715,030
우듬지팜 (403490)	1,750	-47	-2.62	1,801	1,803	1,749	392,108	691,648,792
HPSP (403870)	25,550	1050	4.29	24,700	26,100	24,450	546,750	13,826,132,850
플라즈맵 (405000)	7,980	-90	-1.12	8,070	8,140	7,960	1,825	14,686,710
큐알티 (405100)	13,080	470	3.73	12,610	13,150	12,610	30,875	399,733,795
나라셀라 (405920)	2,735	-40	-1.44	2,785	2,835	2,735	28,169	78,096,485
뷰티스킨 (406820)	12,090	-290	-2.34	12,740	12,740	12,050	4,887	59,668,510
꿈비 (407400)	7,130	-50	-.7	7,110	7,230	7,080	49,543	352,456,395
스튜디오미르 (408900)	4,365	-135	-3	4,525	4,590	4,310	1,051,848	4,639,582,854
메쎄이상 (408920)	2,630	10	.38	2,610	2,660	2,565	82,126	213,944,926
샌즈랩 (411080)	9,050	-80	-.88	9,300	9,300	9,050	152,902	1,401,105,725
레이저쎌 (412350)	3,395	110	3.35	3,295	3,400	3,210	58,202	193,930,727
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,140	-130	-1.79	7,280	7,540	7,120	212,058	1,540,372,260
씨피시스템 (413630)	1,538	54	3.64	1,490	1,710	1,490	5,605,298	9,011,661,516
비아이매트릭스 (413640)	15,450	-790	-4.86	16,240	16,360	15,290	129,651	2,023,807,865
스튜디오삼익 (415380)	8,730	-100	-1.13	8,910	8,910	8,620	32,462	284,086,270
신성에스티 (416180)	47,100	1050	2.28	46,950	51,600	46,450	597,647	28,487,968,950
나노팀 (417010)	5,370	-20	-.37	5,390	5,460	5,260	18,354	98,153,900
핑거스토리 (417180)	2,475	-55	-2.17	2,510	2,530	2,445	150,737	374,116,295
LS머트리얼즈 (417200)	11,060	60	.55	10,980	11,080	10,860	123,919	1,360,452,790
제이아이테크 (417500)	3,320	20	.61	3,300	3,330	3,200	64,346	210,195,780
트루엔 (417790)	9,310	10	.11	9,280	9,360	9,140	19,521	179,581,320
저스템 (417840)	10,930	760	7.47	10,200	11,090	10,200	233,191	2,518,978,960
오브젠 (417860)	17,950	-210	-1.16	18,340	18,340	17,610	18,822	336,539,905
모델솔루션 (417970)	10,950	-70	-.64	10,820	11,110	10,820	13,393	146,987,035
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,890	-60	-1.21	4,945	4,960	4,810	178,194	870,391,361
KT밀리의서재 (418470)	16,280	-370	-2.22	16,690	16,910	16,230	29,730	489,208,130
제이오 (418550)	8,840	30	.34	8,800	8,950	8,670	84,563	746,873,010
E8 (418620)	4,165	-85	-2	4,285	4,285	4,145	67,975	285,577,502
삼기에너지솔루션즈 (419050)	1,809	14	.78	1,796	1,830	1,794	172,639	312,280,664
엔젯 (419080)	6,800	-100	-1.45	6,900	6,950	6,780	21,594	147,105,335
산돌 (419120)	15,600	-1500	-8.77	17,700	18,300	15,600	252,336	4,296,859,500
SAMG엔터 (419530)	75,900	2400	3.27	73,800	78,800	71,500	203,977	15,653,194,650
비스토스 (419540)	1,414	-17	-1.19	1,430	1,430	1,398	37,327	52,496,183
제이투케이바이오 (420570)	9,800	-290	-2.87	10,000	10,070	9,660	52,768	518,423,280
기가비스 (420770)	24,700	100	.41	24,500	25,000	24,250	17,772	436,446,675
벨로크 (424760)	882	-19	-2.11	901	910	877	50,088	44,447,574
이뮨온시아 (424870)	5,620	40	.72	5,850	5,930	5,620	786,994	4,554,486,675
스마트레이더시스템 (424960)	7,840	0	0	8,020	8,020	7,700	52,208	406,918,390
마이크로투나노 (424980)	8,220	260	3.27	7,960	8,250	7,920	14,094	113,975,180
티이엠씨 (425040)	7,000	300	4.48	6,700	7,010	6,690	81,782	562,275,610
티에프이 (425420)	33,750	950	2.9	32,950	33,900	32,100	85,641	2,849,360,950
시지트로닉스 (429270)	6,040	80	1.34	5,960	6,140	5,900	37,115	223,485,360
신영스팩8호 (430220)	2,215	0	0	2,215	2,240	2,195	120,251	267,032,845
한싹 (430690)	5,280	-40	-.75	5,330	5,400	5,270	59,962	317,509,150
케이쓰리아이 (431190)	4,850	-10	-.21	4,860	4,890	4,755	44,306	212,343,553
와이랩 (432430)	5,230	-10	-.19	5,240	5,390	5,190	36,197	189,068,060
케이엔에스 (432470)	10,770	10	.09	10,760	10,890	10,590	18,808	200,443,150
퀄리타스반도체 (432720)	15,620	2050	15.11	13,940	16,160	13,800	1,744,529	27,039,582,455
엠에프씨 (432980)	3,855	-95	-2.41	3,950	4,000	3,800	57,301	220,395,585
모니터랩 (434480)	4,085	0	0	4,220	4,220	4,070	34,191	140,494,739
에르코스 (435570)	17,000	-290	-1.68	17,210	17,510	17,000	26,286	451,543,110
삼현 (437730)	12,120	-200	-1.62	12,160	12,290	11,960	90,785	1,095,260,650
버넥트 (438700)	4,190	-95	-2.22	4,315	4,315	4,170	50,339	211,674,075
마녀공장 (439090)	17,720	-250	-1.39	18,040	18,040	17,670	66,237	1,176,592,530
블루엠텍 (439580)	5,230	10	.19	5,220	5,560	5,120	2,340,981	12,494,773,455
파두 (440110)	12,050	-130	-1.07	12,300	12,400	11,800	107,088	1,284,985,650
HB인베스트먼트 (440290)	2,170	-35	-1.59	2,195	2,195	2,150	69,131	149,451,965
오픈놀 (440320)	5,140	-120	-2.28	5,260	5,260	5,090	36,557	187,863,370
파인엠텍 (441270)	10,780	-270	-2.44	11,050	11,280	10,040	1,719,063	18,192,129,855
IBKS제21호스팩 (442770)	2,250	-10	-.44	2,265	2,265	2,230	8,029	17,976,715
미래에셋드림스팩1호 (442900)	10,350	0	0	10,350	10,350	10,340	4,772	49,342,965
레뷰코퍼레이션 (443250)	12,250	-100	-.81	12,360	12,360	12,140	14,353	175,595,750
에스피소프트 (443670)	6,340	-110	-1.71	6,470	6,470	6,310	31,608	200,915,600
심플랫폼 (444530)	11,770	-300	-2.49	12,270	12,270	11,720	72,252	859,628,625
유안타제11호스팩 (444920)	2,045	5	.25	2,035	2,045	2,035	9,926	20,199,555
에이직랜드 (445090)	31,950	2000	6.68	30,500	32,400	30,200	141,532	4,466,018,025
퓨릿 (445180)	6,450	200	3.2	6,240	6,510	6,180	34,456	218,863,130
큐리옥스바이오시스템즈 (445680)	39,000	100	.26	38,900	39,900	38,350	75,408	2,938,911,075
신영스팩9호 (445970)	2,130	-5	-.23	2,130	2,130	2,125	69,460	147,947,300
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,805	-45	-1.58	2,760	2,850	2,760	12,828	36,099,450
메가터치 (446540)	4,200	-30	-.71	4,235	4,320	4,200	159,337	673,772,396
하나26호스팩 (446750)	2,095	0	0	2,085	2,095	2,085	2,168	4,522,650
키움제8호스팩 (446840)	2,200	15	.69	2,170	2,205	2,170	24,780	54,259,495
에코아이 (448280)	14,200	-400	-2.74	14,520	14,640	14,060	55,824	800,049,215
하나27호스팩 (448370)	2,100	10	.48	2,100	2,100	2,085	1,468	3,061,135
코츠테크놀로지 (448710)	24,750	-50	-.2	24,850	25,600	24,450	49,266	1,230,228,850
삼성스팩8호 (448740)	10,450	0	0	10,440	10,450	10,440	932	9,735,225
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,490	-150	-1.19	12,620	12,660	12,450	60,393	756,667,770
유안타제13호스팩 (449020)	2,090	0	0	2,087	2,090	2,085	830	1,731,650
하이제8호스팩 (450050)	2,065	0	0	2,065	2,065	2,062	821	1,695,179
하스 (450330)	7,860	-140	-1.75	7,980	8,000	7,810	35,149	276,357,970
인스웨이브 (450520)	4,000	-15	-.37	4,020	4,055	3,980	33,201	132,961,800
유안타제14호스팩 (450940)	2,070	0	0	2,055	2,070	2,055	45	92,770
아스테라시스 (450950)	10,410	-550	-5.02	11,070	11,070	10,410	110,816	1,177,880,050
아이엠티 (451220)	10,200	350	3.55	9,880	10,270	9,840	76,523	771,293,190
삐아 (451250)	11,240	-390	-3.35	11,650	11,700	11,230	66,210	750,455,750
엔에이치스팩29호 (451700)	2,065	-5	-.24	2,060	2,070	2,060	4,482	9,244,790
컨텍 (451760)	8,830	-110	-1.23	9,040	9,040	8,810	21,386	189,524,370
제이엔비 (452160)	7,260	1670	29.87	5,600	7,260	5,510	5,103,114	34,883,650,750
한빛레이저 (452190)	4,775	45	.95	4,730	4,810	4,705	64,095	304,525,342
민테크 (452200)	3,735	-60	-1.58	3,670	3,760	3,670	69,387	257,857,100
한선엔지니어링 (452280)	7,360	110	1.52	7,270	7,370	7,070	214,148	1,550,993,860
캡스톤파트너스 (452300)	3,125	-50	-1.57	3,180	3,200	3,125	65,147	205,668,448
이닉스 (452400)	13,070	550	4.39	12,530	14,700	12,530	2,803,858	38,919,735,885
사피엔반도체 (452430)	29,800	150	.51	29,500	30,200	28,500	75,832	2,242,733,925
피아이이 (452450)	9,240	100	1.09	9,140	9,290	8,910	265,962	2,423,134,130
상상인제4호스팩 (452670)	2,040	5	.25	2,035	2,040	2,035	5,515	11,226,295
신한제11호스팩 (452980)	2,035	5	.25	2,025	2,035	2,025	42,095	85,436,558
그리드위즈 (453450)	21,250	-750	-3.41	22,150	22,200	21,150	54,900	1,179,968,800
에이에스텍 (453860)	16,470	-20	-.12	16,650	16,650	16,250	16,752	274,307,170
하나29호스팩 (454640)	2,075	0	0	2,070	2,075	2,065	920	1,900,785
하나28호스팩 (454750)	2,405	-60	-2.43	2,455	2,470	2,405	63,506	154,395,690
케이지에이 (455180)	5,680	70	1.25	5,640	5,890	5,610	495,374	2,854,065,105
KB제25호스팩 (455250)	2,140	-5	-.23	2,110	2,140	2,110	171	363,695
한화플러스제4호스팩 (455310)	2,050	0	0	2,035	2,055	2,035	209	426,815
엔젤로보틱스 (455900)	22,950	-200	-.86	23,150	23,200	22,750	44,222	1,012,583,600
에스케이증권제9호스팩 (455910)	2,065	0	0	2,065	2,065	2,065	8	16,520
아이씨티케이 (456010)	12,720	-650	-4.86	13,350	13,350	12,660	142,759	1,830,361,165
이엔셀 (456070)	11,610	-210	-1.78	11,820	12,200	11,540	38,587	450,956,600
교보14호스팩 (456490)	2,160	-5	-.23	2,165	2,165	2,155	950	2,048,590
한켐 (457370)	8,890	-170	-1.88	9,060	9,060	8,800	35,544	316,484,740
우진엔텍 (457550)	26,600	-600	-2.21	26,900	27,000	26,300	79,960	2,131,469,550
벡트 (457600)	3,065	-45	-1.45	3,115	3,150	3,005	60,561	184,140,050
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	-5	-.24	2,075	2,100	2,070	118	245,215
한국제12호스팩 (458610)	2,125	-15	-.7	2,135	2,135	2,120	5,415	11,482,730
성우 (458650)	13,610	260	1.95	13,480	14,330	13,460	274,555	3,803,428,895
씨어스테크놀로지 (458870)	32,250	-2300	-6.66	34,550	34,800	31,300	233,094	7,538,042,575
위츠 (459100)	6,850	20	.29	6,830	6,870	6,710	32,407	219,948,650
나우로보틱스 (459510)	17,770	-200	-1.11	17,990	17,990	17,500	80,707	1,423,578,250
아이빔테크놀로지 (460470)	3,370	50	1.51	3,305	3,370	3,280	37,096	123,449,261
에스엠씨지 (460870)	7,800	-300	-3.7	7,920	8,090	7,530	500,190	3,868,831,720
현대힘스 (460930)	19,970	870	4.55	20,250	20,450	19,780	697,869	13,992,711,625
피앤에스로보틱스 (460940)	13,020	-330	-2.47	13,210	13,320	12,990	34,746	454,271,855
아이엠비디엑스 (461030)	8,150	-250	-2.98	8,400	8,410	8,110	31,954	262,550,670
아이스크림미디어 (461300)	20,200	-450	-2.18	20,600	20,750	20,200	22,880	465,219,650
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,030	2,040	2,030	155	314,895
뉴키즈온 (462310)	9,650	-760	-7.3	10,400	10,510	9,650	320,991	3,206,180,040
이노스페이스 (462350)	17,060	-140	-.81	17,200	17,280	16,930	10,399	177,130,105
라메디텍 (462510)	6,810	-170	-2.44	6,990	7,060	6,700	47,969	327,451,390
더즌 (462860)	5,740	-190	-3.2	6,100	6,110	5,700	5,999,941	35,217,695,995
아이지넷 (462980)	2,810	-55	-1.92	2,840	2,865	2,785	127,176	356,913,660
뉴엔AI (463020)	33,500	-2300	-6.42	35,650	36,950	33,450	393,480	13,818,931,725
모티브링크 (463480)	10,580	-140	-1.31	10,610	10,770	10,370	265,555	2,802,687,930
에스오에스랩 (464080)	10,700	250	2.39	10,590	10,840	10,290	199,730	2,117,997,435
티디에스팜 (464280)	10,710	-100	-.93	10,970	10,970	10,630	15,327	163,723,405
한국제13호스팩 (464440)	2,130	5	.24	2,100	2,130	2,100	135	285,795
아이언디바이스 (464500)	3,330	75	2.3	3,255	3,580	3,230	792,596	2,720,068,947
닷밀 (464580)	2,725	-20	-.73	2,730	2,745	2,615	120,071	321,178,488
KB제27호스팩 (464680)	2,020	-5	-.25	2,025	2,030	2,015	23,938	48,377,355
교보15호스팩 (465320)	2,220	-25	-1.11	2,285	2,285	2,215	14,610	32,527,635
인스피언 (465480)	6,400	-100	-1.54	6,500	6,600	6,360	40,342	258,874,440
클로봇 (466100)	19,070	100	.53	19,000	19,140	18,610	243,670	4,603,452,170
사이냅소프트 (466410)	14,610	-140	-.95	15,010	15,020	14,540	63,669	938,792,160
엔에이치스팩30호 (466910)	2,035	0	0	2,030	2,035	2,030	921	1,870,080
IBKS제23호스팩 (467930)	2,190	0	0	2,160	2,190	2,160	3,937	8,592,400
유진스팩10호 (468760)	2,135	0	0	2,125	2,135	2,125	64	136,286
IBKS제24호스팩 (469480)	2,160	10	.47	2,140	2,160	2,140	2,021	4,327,990
아이비젼웍스 (469750)	1,055	5	.48	1,052	1,092	1,037	1,195,129	1,268,053,849
하나30호스팩 (469880)	2,030	-10	-.49	2,045	2,045	2,030	1,340	2,728,330
하나31호스팩 (469900)	2,040	-5	-.24	2,030	2,040	2,030	350	713,859
대신밸런스제17호스팩 (471050)	2,170	-5	-.23	2,170	2,170	2,160	89	192,660
셀로맥스사이언스 (471820)	5,480	-300	-5.19	5,780	5,930	5,480	57,349	321,151,060
신영스팩10호 (472220)	2,175	-5	-.23	2,180	2,180	2,160	2,645	5,718,380
에스케이증권제11호스팩 (472230)	2,035	0	0	2,035	2,045	2,030	794	1,614,780
폰드그룹 (472850)	10,170	-110	-1.07	10,280	10,390	10,010	53,407	543,442,745
에스케이증권제12호스팩 (473000)	2,050	10	.49	2,035	2,050	2,035	81	165,021
유안타제15호스팩 (473050)	2,010	0	0	2,015	2,015	2,005	1,567	3,144,575
비엔케이제2호스팩 (473370)	2,015	0	0	2,015	2,015	2,010	1,805	3,631,965
에스케이증권제13호스팩 (473950)	2,040	5	.25	2,040	2,045	2,040	264	538,595
노머스 (473980)	29,400	-1050	-3.45	31,200	31,500	29,150	169,007	5,035,593,100
루미르 (474170)	7,250	-40	-.55	7,260	7,330	7,180	22,674	163,719,850
유안타제16호스팩 (474490)	2,010	-5	-.25	2,015	2,015	2,007	1,491	2,997,008
RF시스템즈 (474610)	4,380	105	2.46	4,265	4,900	4,260	3,065,307	14,131,716,300
링크솔루션 (474650)	24,300	1400	6.11	22,950	24,400	22,100	220,929	5,269,793,100
신한제12호스팩 (474660)	2,085	-5	-.24	2,090	2,090	2,085	96	200,170
신한제13호스팩 (474930)	2,120	10	.47	2,100	2,125	2,100	615	1,299,290
엔알비 (475230)	16,660	-4340	-20.67	21,300	21,850	16,630	11,732,705	216,855,653,090
하나32호스팩 (475240)	2,125	10	.47	2,115	2,130	2,115	1,106	2,339,760
하나33호스팩 (475250)	2,130	10	.47	2,120	2,130	2,110	126	267,445
씨메스 (475400)	21,650	250	1.17	21,400	21,900	20,900	66,060	1,415,865,650
키스트론 (475430)	5,750	80	1.41	5,690	5,770	5,610	51,674	293,142,970
미트박스 (475460)	17,620	380	2.2	17,800	18,910	17,150	5,960,115	107,602,598,955
에이럭스 (475580)	10,620	-210	-1.94	10,860	10,910	10,620	76,455	817,827,355
에스켐 (475660)	5,070	-50	-.98	5,120	5,180	5,060	18,535	94,359,540
오름테라퓨틱 (475830)	22,750	-750	-3.19	23,550	23,800	22,050	136,933	3,153,742,200
토모큐브 (475960)	23,750	500	2.15	23,700	24,300	23,450	132,501	3,167,824,050
오가노이드사이언스 (476040)	32,450	-1150	-3.42	33,700	34,300	32,050	148,709	4,907,909,875
온코닉테라퓨틱스 (476060)	25,300	-750	-2.88	26,350	26,500	25,250	167,933	4,341,928,500
M83 (476080)	12,800	-260	-1.99	13,030	13,230	12,800	66,994	868,080,355
에이치엠씨제7호스팩 (477340)	1,997	1	.05	2,000	2,000	1,996	3,271	6,532,154
미래에셋비전스팩4호 (477380)	2,040	-5	-.24	2,040	2,045	2,030	856	1,742,295
미래에셋비전스팩5호 (477470)	2,090	0	0	2,080	2,090	2,080	2,032	4,239,435
DB금융스팩12호 (477760)	2,090	-5	-.24	2,090	2,100	2,090	2,371	4,977,060
이베스트스팩6호 (478110)	2,010	0	0	2,000	2,010	2,000	3,083	6,182,290
KB제29호스팩 (478390)	2,060	-5	-.24	2,065	2,070	2,060	1,134	2,339,495
미래에셋비전스팩6호 (478440)	2,025	5	.25	2,035	2,035	2,020	222	449,230
블랙야크아이앤씨 (478560)	3,335	-10	-.3	3,370	3,375	3,195	137,796	449,321,524
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	-15	-.72	2,065	2,075	2,065	13,165	27,238,838
위너스 (479960)	13,830	0	0	13,750	14,040	13,680	13,850	190,769,700
에이유브랜즈 (481070)	21,700	-2200	-9.21	23,850	23,850	21,250	166,525	3,702,172,800
엔에이치스팩31호 (481890)	2,030	-10	-.49	2,030	2,035	2,025	2,208	4,478,235
교보16호스팩 (482520)	2,035	5	.25	2,030	2,040	2,020	22,338	45,251,965
삼양엔씨켐 (482630)	18,140	950	5.53	17,280	18,190	17,150	76,234	1,349,061,255
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	19,023	38,136,430
대신밸런스제19호스팩 (482690)	2,110	0	0	2,095	2,110	2,095	2,110	4,431,055
도우인시스 (484120)	36,600	-3500	-8.73	39,100	39,250	36,400	455,824	17,154,932,025
하나34호스팩 (484130)	2,070	0	0	2,065	2,070	2,065	1,670	3,450,340
티엑스알로보틱스 (484810)	13,180	-190	-1.42	13,280	13,350	13,050	44,892	589,934,370
KB제30호스팩 (486630)	2,065	0	0	2,065	2,065	2,050	1,069	2,206,225
신한제14호스팩 (487360)	2,035	10	.49	2,030	2,035	2,020	18,819	38,203,990
키움제10호스팩 (487720)	2,090	-5	-.24	2,090	2,100	2,080	230	480,895
신한제15호스팩 (487830)	2,045	0	0	2,040	2,045	2,035	335	682,780
유진스팩11호 (488060)	2,030	5	.25	2,030	2,035	2,025	152	307,900
교보17호스팩 (489210)	2,050	0	0	2,050	2,050	2,045	1,597	3,272,460
바이오비쥬 (489460)	19,000	-1700	-8.21	20,750	20,750	18,710	425,064	8,264,414,470
키움제11호스팩 (489480)	2,070	10	.49	2,055	2,070	2,050	14,197	29,123,317
엘케이켐 (489500)	18,660	60	.32	18,700	18,790	18,480	16,333	303,497,110
디비금융제13호스팩 (489730)	2,025	-5	-.25	2,025	2,030	2,020	8,071	16,344,175
KB제31호스팩 (492220)	2,010	-5	-.25	2,015	2,015	2,010	25,979	52,224,145
유안타제17호스팩 (493790)	2,000	0	0	2,000	2,005	2,000	3,559	7,118,630
신한제16호스팩 (496070)	2,020	0	0	2,015	2,020	2,015	5,605	11,294,816
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,010	2,010	1,998	2,577	5,152,431
글로벌에스엠 (900070)	472	-18	-3.67	493	502	460	267,196	128,086,775
애머릿지 (900100)	986	0	0	986	1,049	958	112,390	112,994,265
이스트아시아홀딩스 (900110)	91	-1	-1.09	91	96	91	20,752,058	1,919,936,408
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	888	2	.23	881	891	879	501,379	443,418,473
로스웰 (900260)	1,070	-13	-1.2	1,080	1,151	1,069	531,482	581,617,180
헝셩그룹 (900270)	232	-7	-2.93	237	239	231	3,871,895	904,069,637
GRT (900290)	2,875	-140	-4.64	2,950	2,950	2,850	618,114	1,783,841,953
오가닉티코스메틱 (900300)	520	-13	-2.44	533	556	513	1,638,732	859,867,407
컬러레이 (900310)	761	-12	-1.55	778	778	760	56,926	43,459,238
윙입푸드 (900340)	1,173	-20	-1.68	1,195	1,207	1,164	197,744	232,253,304
엑세스바이오 (950130)	5,140	-20	-.39	5,170	5,350	5,120	213,093	1,114,313,625
잉글우드랩 (950140)	13,830	-230	-1.64	14,100	14,100	13,590	89,864	1,239,830,405
코오롱티슈진 (950160)	39,350	-2100	-5.07	41,400	41,450	38,500	386,322	15,325,012,175
JTC (950170)	6,810	-550	-7.47	6,200	7,050	6,150	1,341,035	9,011,476,595
고스트스튜디오 (950190)	10,300	-210	-2	10,520	10,570	10,260	82,341	855,277,490
소마젠 (950200)	3,780	-70	-1.82	3,875	3,875	3,760	14,716	55,708,583
네오이뮨텍 (950220)	1,241	15	1.22	1,226	1,255	1,207	680,807	838,259,491

Leave a Comment 응답 취소