KOSDAQ 일별 조회 데이터 [1800] (2025-06-12)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	169,000	5100	3.11	164,100	172,100	162,100	296,678	49,725,169,750
중앙에너비스 (000440)	16,770	3400	25.43	15,770	17,340	15,200	932,422	15,094,301,440
신라섬유 (001000)	1,593	-12	-.75	1,605	1,616	1,570	45,609	72,602,528
안국약품 (001540)	7,940	-70	-.87	8,030	8,060	7,920	42,969	343,367,700
무림SP (001810)	1,727	1	.06	1,710	1,729	1,702	20,677	35,594,944
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,230	70	1.68	4,165	4,230	4,165	22,759	95,629,520
삼일기업공사 (002290)	3,620	-5	-.14	3,625	3,655	3,600	53,205	193,099,682
한탑 (002680)	780	10	1.3	771	790	771	110,346	86,031,119
신신제약 (002800)	6,070	-110	-1.78	6,130	6,280	6,050	133,930	819,989,885
선광 (003100)	21,550	450	2.13	21,350	21,700	20,800	40,074	854,564,175
대주산업 (003310)	1,870	-4	-.21	1,871	1,894	1,870	740,251	1,391,796,768
하림지주 (003380)	9,510	350	3.82	9,150	9,680	9,150	1,129,681	10,735,595,555
에이스침대 (003800)	30,450	2400	8.56	28,300	30,450	28,300	21,544	636,653,375
한국가구 (004590)	5,310	-70	-1.3	5,420	5,420	5,290	49,646	264,695,090
창해에탄올 (004650)	9,930	30	.3	9,890	9,930	9,860	18,899	186,927,525
대륙제관 (004780)	3,910	25	.64	3,885	3,930	3,875	40,938	159,403,855
동국산업 (005160)	3,940	20	.51	3,925	4,010	3,920	102,545	407,590,465
동진쎄미켐 (005290)	30,750	-50	-.16	30,800	31,350	30,500	483,872	14,934,939,875
푸드웰 (005670)	5,620	10	.18	5,620	5,650	5,570	18,278	102,448,700
대원산업 (005710)	9,980	90	.91	9,890	10,000	9,890	29,630	295,115,050
한일사료 (005860)	3,720	35	.95	3,715	3,775	3,700	312,220	1,167,560,563
매일홀딩스 (005990)	11,180	-130	-1.15	11,310	11,350	11,180	12,464	140,507,050
국영지앤엠 (006050)	1,403	-11	-.78	1,419	1,441	1,403	388,696	553,309,775
피제이전자 (006140)	6,340	100	1.6	6,240	6,370	6,190	71,810	451,415,875
동구바이오제약 (006620)	5,700	-40	-.7	5,790	5,790	5,660	50,178	285,762,260
서부T&D (006730)	8,120	-70	-.85	8,180	8,450	8,110	466,911	3,857,901,025
보성파워텍 (006910)	3,350	170	5.35	3,320	3,620	3,285	7,382,828	25,316,201,036
모헨즈 (006920)	3,070	0	0	3,080	3,140	3,055	119,211	368,673,799
푸른저축은행 (007330)	9,400	-40	-.42	9,450	9,460	9,330	32,621	305,893,265
진양제약 (007370)	6,560	-40	-.61	6,600	6,630	6,500	60,555	396,686,405
네이처셀 (007390)	28,800	-450	-1.54	29,000	29,500	28,200	571,058	16,488,096,625
와이엠 (007530)	2,300	10	.44	2,310	2,370	2,260	50,845	117,327,670
대원 (007680)	4,730	0	0	4,730	4,755	4,670	6,814	32,056,255
소노스퀘어 (007720)	940	-7	-.74	948	992	920	2,857,643	2,764,931,026
한일화학 (007770)	10,000	120	1.21	9,880	10,000	9,750	5,147	51,166,100
에스엠코어 (007820)	3,860	-20	-.52	3,875	3,900	3,850	80,783	312,774,937
원풍물산 (008290)	520	-7	-1.33	532	534	520	35,316	18,505,889
원풍 (008370)	4,435	10	.23	4,430	4,455	4,425	7,096	31,505,215
부스타 (008470)	3,925	30	.77	3,895	3,925	3,865	6,365	24,713,814
대동기어 (008830)	18,460	460	2.56	18,010	18,560	18,010	219,708	4,030,365,580
삼아제약 (009300)	17,900	150	.85	17,700	17,900	17,700	8,539	152,050,240
포스코엠텍 (009520)	11,840	360	3.14	11,490	12,040	11,440	292,082	3,451,251,695
삼보산업 (009620)	1,383	-31	-2.19	1,414	1,425	1,380	345,089	481,732,276
이렘 (009730)	899	3	.33	896	903	890	291,183	261,539,276
엠에스씨 (009780)	8,680	-300	-3.34	8,980	9,030	8,590	212,863	1,858,308,435
대한광통신 (010170)	745	-9	-1.19	759	779	745	624,975	471,903,153
흥국 (010240)	5,390	-30	-.55	5,460	5,460	5,360	18,112	97,692,565
아이티센엔텍 (010280)	1,063	-46	-4.15	1,109	1,120	1,030	1,063,609	1,151,220,970
오리콤 (010470)	6,350	40	.63	6,320	6,420	6,280	55,968	355,404,180
경동제약 (011040)	6,060	30	.5	6,020	6,080	6,000	22,558	136,293,700
형지I&C (011080)	987	30	3.13	970	1,058	955	10,183,830	10,259,188,430
유니크 (011320)	3,905	65	1.69	3,870	3,905	3,825	43,504	168,080,360
서한 (011370)	919	-1	-.11	920	927	916	55,761	51,250,169
세보엠이씨 (011560)	11,490	140	1.23	11,350	11,490	11,350	39,622	453,695,750
뉴인텍 (012340)	674	2	.3	676	680	658	161,904	108,267,062
원일특강 (012620)	7,970	40	.5	7,930	8,030	7,840	7,442	59,158,800
리드코프 (012700)	6,030	-60	-.99	6,030	6,150	5,860	2,570,747	15,366,858,505
신일제약 (012790)	6,780	-30	-.44	6,810	6,860	6,760	52,057	353,157,930
모베이스전자 (012860)	1,515	8	.53	1,510	1,529	1,507	158,990	241,129,720
하이록코리아 (013030)	31,250	400	1.3	31,250	32,200	31,100	136,234	4,303,765,350
동원개발 (013120)	2,760	-25	-.9	2,755	2,815	2,740	165,275	458,076,977
아진산업 (013310)	2,940	15	.51	2,935	2,970	2,910	149,933	441,281,787
CBI (013720)	1,335	-36	-2.63	1,371	1,391	1,316	324,695	435,895,083
스페코 (013810)	3,140	50	1.62	3,135	3,165	3,120	151,236	475,499,887
아가방컴퍼니 (013990)	6,070	240	4.12	5,960	6,250	5,890	1,292,869	7,875,726,130
메디앙스 (014100)	2,230	75	3.48	2,175	2,245	2,150	31,719	69,263,370
원익큐브 (014190)	1,551	-7	-.45	1,558	1,567	1,550	159,104	247,494,190
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,698	-23	-1.34	1,716	1,723	1,698	267,607	457,388,899
고려제약 (014570)	4,975	50	1.02	4,925	4,995	4,925	30,466	151,445,975
성광벤드 (014620)	33,950	-550	-1.59	36,550	36,900	32,900	1,546,944	53,662,190,050
오리엔탈정공 (014940)	5,950	160	2.76	5,870	6,100	5,850	623,394	3,739,499,535
삼륭물산 (014970)	7,190	210	3.01	7,000	7,560	6,900	609,892	4,470,720,830
코콤 (015710)	4,330	25	.58	4,310	4,375	4,285	58,822	254,764,477
성우하이텍 (015750)	5,960	-10	-.17	5,970	6,100	5,950	366,337	2,199,495,680
리더스코스메틱 (016100)	2,390	-35	-1.44	2,425	2,440	2,385	29,232	70,154,366
SGC E&C (016250)	17,300	-160	-.92	17,690	17,690	17,140	5,970	103,795,110
큐캐피탈 (016600)	288	-8	-2.7	296	296	288	1,322,952	384,646,212
디모아 (016670)	5,240	-130	-2.42	5,370	5,500	5,240	19,900	106,518,480
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,438	-7	-.48	1,446	1,479	1,431	228,768	332,964,714
신원종합개발 (017000)	2,925	0	0	3,020	3,020	2,900	147,665	437,675,495
인터엠 (017250)	1,035	5	.49	1,032	1,039	1,030	47,389	48,947,333
삼현철강 (017480)	4,650	0	0	4,650	4,655	4,605	34,362	159,624,959
세명전기 (017510)	7,920	-60	-.75	8,220	8,390	7,890	1,490,926	12,137,350,935
대림제지 (017650)	7,300	50	.69	7,320	7,320	7,190	10,551	76,356,810
한국알콜 (017890)	10,080	-10	-.1	10,090	10,220	10,040	65,898	666,660,560
유니슨 (018000)	1,642	29	1.8	1,611	1,694	1,554	3,745,519	6,122,261,093
진로발효 (018120)	18,850	100	.53	18,880	18,880	18,650	2,006	37,730,360
브이티 (018290)	42,600	-1200	-2.74	44,200	44,250	42,500	499,318	21,446,404,500
삼목에스폼 (018310)	23,350	-400	-1.68	23,750	23,900	23,050	16,455	386,159,300
우진비앤지 (018620)	950	-5	-.52	957	972	940	85,493	81,528,309
서울제약 (018680)	3,565	5	.14	3,540	3,595	3,505	33,738	119,859,461
바른손 (018700)	1,090	55	5.31	1,025	1,119	1,004	334,557	357,583,481
베뉴지 (019010)	2,400	-5	-.21	2,375	2,450	2,375	37,465	90,202,677
와이지-원 (019210)	6,530	290	4.65	6,490	6,620	6,390	1,152,450	7,497,508,210
일지테크 (019540)	4,230	-75	-1.74	4,300	4,335	4,195	50,167	213,291,653
SBI인베스트먼트 (019550)	809	-1	-.12	810	819	800	583,404	473,544,998
플루토스 (019570)	316	-7	-2.17	323	325	315	744,731	236,498,411
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,110	60	1.97	3,145	3,230	2,995	25,122	78,002,402
서연탑메탈 (019770)	3,770	-30	-.79	3,800	3,835	3,760	24,312	92,163,965
에너토크 (019990)	7,910	580	7.91	7,790	8,980	7,550	6,451,152	53,920,019,940
대신정보통신 (020180)	1,178	28	2.43	1,150	1,189	1,147	838,630	982,452,653
대동금속 (020400)	6,210	20	.32	6,190	6,250	6,160	4,946	30,713,900
시공테크 (020710)	4,005	30	.75	3,980	4,040	3,935	428,669	1,720,669,021
대호특수강 (021040)	1,501	-12	-.79	1,513	1,546	1,484	127,145	191,326,540
대호특수강우 (021045)	3,000	-40	-1.32	3,035	3,035	2,980	11,286	33,884,920
에이티넘인베스트 (021080)	2,860	-110	-3.7	2,975	2,980	2,855	705,792	2,042,175,555
KCC건설 (021320)	5,180	10	.19	5,170	5,320	5,170	27,136	142,123,040
한국큐빅 (021650)	2,510	0	0	2,510	2,515	2,485	9,084	22,743,850
메이슨캐피탈 (021880)	504	-5	-.98	510	513	494	3,184,809	1,596,656,540
TKG애강 (022220)	920	10	1.1	911	924	908	157,457	144,386,210
태광 (023160)	22,600	700	3.2	22,950	23,650	22,450	744,275	17,050,689,550
유진기업 (023410)	3,700	20	.54	3,710	3,725	3,690	307,510	1,140,663,070
제이스코홀딩스 (023440)	1,978	75	3.94	1,935	1,986	1,884	629,549	1,230,005,355
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,820	-140	-1.41	9,960	9,960	9,770	38,692	379,799,870
한국캐피탈 (023760)	742	29	4.07	720	748	714	1,170,145	865,346,579
플레이위드 (023770)	3,070	0	0	3,085	3,100	3,055	36,365	111,911,000
동일스틸럭스 (023790)	911	-1	-.11	931	931	900	74,915	68,070,664
풍국주정 (023900)	9,390	40	.43	9,380	9,440	9,310	7,511	70,385,930
대한약품 (023910)	31,500	350	1.12	31,150	32,200	31,000	66,726	2,121,115,250
흥구석유 (024060)	12,280	1270	11.53	12,470	12,830	11,830	2,696,410	33,292,666,170
KB오토시스 (024120)	3,600	-50	-1.37	3,650	3,650	3,570	44,333	159,867,684
한일단조 (024740)	2,180	40	1.87	2,140	2,180	2,135	737,092	1,593,859,500
유성티엔에스 (024800)	2,980	-15	-.5	3,070	3,070	2,935	97,500	292,326,210
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,900	910	11.39	8,060	9,400	8,000	436,863	3,878,190,820
KBI메탈 (024840)	1,987	-23	-1.14	2,010	2,045	1,986	622,457	1,249,920,396
HLB이노베이션 (024850)	2,040	40	2	2,000	2,065	1,982	419,676	853,583,975
케이피에프 (024880)	4,780	-40	-.83	4,815	4,910	4,730	138,657	667,042,632
경창산업 (024910)	1,715	-6	-.35	1,721	1,728	1,711	66,048	113,385,134
PN풍년 (024940)	4,810	-50	-1.03	4,880	4,885	4,785	109,716	530,457,452
삼천리자전거 (024950)	4,525	10	.22	4,510	4,580	4,510	32,828	149,409,730
시노펙스 (025320)	6,690	-10	-.15	6,760	6,910	6,650	813,966	5,519,700,025
DH오토웨어 (025440)	810	0	0	807	822	790	558,402	450,877,409
한국선재 (025550)	3,935	-35	-.88	3,990	4,075	3,925	894,898	3,584,043,463
한국정보통신 (025770)	8,280	70	.85	8,300	8,430	8,250	27,749	230,447,210
신라에스지 (025870)	6,080	0	0	6,030	6,110	6,030	10,890	66,138,150
케이씨피드 (025880)	2,880	-35	-1.2	2,920	2,935	2,865	198,329	575,592,540
동화기업 (025900)	8,710	80	.93	8,650	8,880	8,650	115,026	1,008,272,720
동신건설 (025950)	27,500	1300	4.96	26,100	28,300	26,050	195,722	5,375,057,275
아난티 (025980)	9,870	2080	26.7	8,820	10,120	8,630	28,575,176	277,907,654,640
제이에스티나 (026040)	3,185	0	0	3,680	3,740	3,155	4,472,748	15,585,608,352
특수건설 (026150)	8,070	300	3.86	7,810	8,410	7,810	532,024	4,378,464,125
광진실업 (026910)	3,025	90	3.07	2,935	3,045	2,925	42,675	127,697,709
서울전자통신 (027040)	242	22	10	218	267	218	2,964,508	722,644,150
코리아나 (027050)	2,465	-25	-1	2,495	2,530	2,465	247,599	617,163,609
아주IB투자 (027360)	2,690	10	.37	2,685	2,715	2,640	967,800	2,593,438,405
상보 (027580)	1,085	4	.37	1,082	1,094	1,076	195,558	212,721,839
팜스토리 (027710)	1,308	-2	-.15	1,310	1,327	1,307	278,488	366,414,880
대성창투 (027830)	1,973	-52	-2.57	2,020	2,025	1,972	1,086,239	2,168,067,773
휴맥스홀딩스 (028080)	2,255	-40	-1.74	2,295	2,325	2,150	66,630	148,793,473
HLB (028300)	53,400	200	.38	52,800	53,900	52,600	587,295	31,294,605,300
광무 (029480)	2,375	5	.21	2,350	2,465	2,330	268,583	643,953,955
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,050	-150	-.51	28,800	29,250	28,450	420,117	12,127,180,825
원익홀딩스 (030530)	5,810	-110	-1.86	5,930	5,940	5,750	1,952,728	11,386,232,115
양지사 (030960)	8,760	170	1.98	8,710	8,830	8,630	92,247	805,812,090
아이즈비전 (031310)	1,792	-28	-1.54	1,820	1,830	1,777	140,039	251,736,944
에스에이엠티 (031330)	2,875	0	0	2,880	2,925	2,865	459,072	1,326,983,461
오스템 (031510)	1,084	-2	-.18	1,099	1,107	1,084	39,307	42,754,244
디에이치엑스컴퍼니 (031860)	1,156	-41	-3.43	1,197	1,248	1,155	109,399	131,028,582
피에스케이홀딩스 (031980)	36,150	150	.42	35,800	37,050	35,050	306,740	11,055,265,925
아즈텍WB (032080)	1,347	-10	-.74	1,357	1,370	1,345	29,803	40,257,700
다우데이타 (032190)	16,970	0	0	16,970	17,630	16,850	422,731	7,258,450,885
삼일 (032280)	1,593	11	.7	1,581	1,595	1,568	78,999	125,176,281
한국파마 (032300)	15,350	600	4.07	14,760	18,710	14,590	1,020,329	17,227,052,810
케이엠더블유 (032500)	11,220	370	3.41	10,850	11,480	10,700	303,129	3,357,934,215
TJ미디어 (032540)	5,510	-30	-.54	5,540	5,540	5,180	21,049	114,373,730
피델릭스 (032580)	1,237	-10	-.8	1,287	1,287	1,228	391,474	489,938,578
유비케어 (032620)	4,170	-15	-.36	4,150	4,190	4,130	161,615	672,583,274
소프트센 (032680)	375	-6	-1.57	383	383	366	848,350	316,135,023
소프트센우 (032685)	7,780	160	2.1	7,620	7,780	7,450	198	1,522,580
삼진 (032750)	4,685	-5	-.11	4,730	4,740	4,670	26,007	122,108,044
엠젠솔루션 (032790)	1,130	86	8.24	1,045	1,300	1,045	2,341,141	2,749,622,609
판타지오 (032800)	611	2	.33	609	621	599	191,760	117,252,858
우리기술 (032820)	2,620	265	11.25	2,475	2,860	2,410	98,428,221	258,992,290,751
비트컴퓨터 (032850)	5,360	-70	-1.29	5,430	5,445	5,350	118,775	640,366,015
더라미 (032860)	1,294	-26	-1.97	1,306	1,318	1,277	74,854	96,785,205
원익 (032940)	7,350	200	2.8	7,050	7,450	7,010	742,351	5,417,544,780
동일기연 (032960)	10,810	50	.46	10,780	10,830	10,650	1,381	14,888,810
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	897	4	.45	893	911	880	31,188	27,978,823
제룡전기 (033100)	35,950	550	1.55	36,250	37,250	35,800	385,829	14,038,577,750
디지틀조선 (033130)	1,619	0	0	1,611	1,629	1,609	122,639	198,309,844
엠케이전자 (033160)	7,940	-50	-.63	7,970	8,040	7,900	36,314	288,269,725
시그네틱스 (033170)	698	-6	-.85	706	709	695	188,799	132,501,497
모아텍 (033200)	3,725	35	.95	3,655	3,750	3,525	17,128	62,144,500
인성정보 (033230)	2,240	-30	-1.32	2,270	2,310	2,240	1,225,344	2,777,020,217
코웰패션 (033290)	2,290	-15	-.65	2,305	2,330	2,285	44,546	102,406,183
엠투엔 (033310)	2,185	-20	-.91	2,205	2,265	2,180	82,146	181,195,685
제이씨현시스템 (033320)	5,770	-10	-.17	5,830	5,860	5,740	300,887	1,741,747,665
좋은사람들 (033340)	1,297	88	7.28	1,401	1,498	1,293	59,406,545	84,100,217,018
동성화인텍 (033500)	27,550	1700	6.58	26,250	27,950	26,150	1,687,532	46,450,059,625
파라텍 (033540)	1,435	101	7.57	1,353	1,488	1,353	1,555,086	2,219,572,814
블루콤 (033560)	3,400	0	0	3,400	3,440	3,360	43,616	147,659,402
네패스 (033640)	10,260	-70	-.68	10,500	10,810	10,000	707,261	7,304,333,520
피노 (033790)	4,760	-50	-1.04	4,810	4,905	4,750	79,927	385,575,675
티비씨 (033830)	731	-2	-.27	735	735	725	68,846	50,202,605
해성산업 (034810)	7,850	-10	-.13	7,900	7,930	7,760	47,068	368,390,830
해성산업1우 (03481K)	8,080	-80	-.98	8,220	8,260	8,020	7,115	57,645,750
조아제약 (034940)	1,032	11	1.08	1,050	1,050	1,021	39,427	40,600,807
한국기업평가 (034950)	106,900	4900	4.8	101,500	107,900	100,000	38,601	4,060,700,300
그래디언트 (035080)	14,750	-70	-.47	14,820	14,870	14,690	21,493	316,922,280
프럼파스트 (035200)	3,690	-15	-.4	3,720	3,785	3,690	73,939	275,576,000
골드앤에스 (035290)	450	27	6.38	427	509	413	834,755	376,995,287
기산텔레콤 (035460)	2,170	50	2.36	2,150	2,170	2,120	73,736	158,184,672
KG이니시스 (035600)	10,120	-270	-2.6	10,320	10,370	10,110	693,746	7,046,944,355
솔본 (035610)	4,275	-75	-1.72	4,350	4,365	4,255	64,703	277,440,924
바른손이앤에이 (035620)	449	5	1.13	448	453	440	227,116	101,713,003
CJ ENM (035760)	76,100	-1400	-1.81	77,800	79,600	76,100	154,490	11,924,527,200
이지홀딩스 (035810)	4,015	70	1.77	3,945	4,030	3,920	240,980	963,303,624
서희건설 (035890)	1,787	3	.17	1,784	1,794	1,761	510,536	910,967,184
JYP Ent. (035900)	77,400	-700	-.9	77,400	78,700	77,200	421,162	32,727,732,200
예림당 (036000)	4,130	90	2.23	4,040	4,220	3,940	890,400	3,629,180,585
아비코전자 (036010)	5,500	-30	-.54	5,530	5,540	5,450	23,486	129,337,280
케이티알파 (036030)	4,530	-40	-.88	4,570	4,595	4,470	102,629	463,663,285
위지트 (036090)	747	-25	-3.24	766	766	742	2,955,366	2,223,742,864
서울평가정보 (036120)	2,530	-165	-6.12	2,685	2,950	2,500	4,065,760	11,114,753,920
에이치엠넥스 (036170)	1,005	-8	-.79	1,013	1,015	994	67,850	68,077,826
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,800	650	2.09	32,300	32,500	31,250	71,388	2,284,795,525
유니셈 (036200)	6,320	-50	-.78	6,400	6,410	6,320	118,802	755,848,140
오상헬스케어 (036220)	21,650	-400	-1.81	22,050	22,450	21,350	48,787	1,058,953,050
대성미생물 (036480)	8,410	30	.36	8,380	8,480	8,330	14,154	118,787,610
SFA반도체 (036540)	3,150	-5	-.16	3,180	3,190	3,125	444,648	1,401,979,609
KZ정밀 (036560)	12,300	50	.41	12,270	12,400	12,250	10,962	134,934,420
감성코퍼레이션 (036620)	5,580	100	1.82	5,480	5,750	5,410	1,416,618	7,971,765,265
세종텔레콤 (036630)	5,750	50	.88	5,690	5,950	5,630	81,455	474,237,475
HRS (036640)	5,540	60	1.09	5,490	5,570	5,460	117,414	649,234,735
삼양케이씨아이 (036670)	7,110	-70	-.97	7,180	7,240	7,090	20,518	146,184,860
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,553	0	0	1,540	1,587	1,523	222,679	345,664,783
나이스정보통신 (036800)	22,250	-250	-1.11	22,050	22,650	21,900	19,063	426,320,700
에프에스티 (036810)	18,290	-10	-.05	18,280	18,600	18,220	84,727	1,558,438,815
솔브레인홀딩스 (036830)	35,850	400	1.13	35,900	36,800	35,350	55,057	1,979,566,100
진성티이씨 (036890)	11,020	10	.09	11,110	11,300	10,920	232,399	2,563,064,040
주성엔지니어링 (036930)	32,000	-250	-.78	32,050	32,650	31,850	559,998	18,023,664,825
파워넷 (037030)	2,685	-5	-.19	2,685	2,705	2,635	213,296	570,372,011
파세코 (037070)	7,030	-120	-1.68	7,150	7,160	7,000	93,867	662,031,545
한국팩키지 (037230)	2,055	35	1.73	2,045	2,055	2,020	74,191	151,668,805
인지디스플레 (037330)	1,387	5	.36	1,384	1,387	1,376	20,643	28,533,683
성도이엔지 (037350)	4,710	35	.75	4,675	4,770	4,640	126,940	599,713,710
EG (037370)	6,330	10	.16	6,400	6,400	6,200	26,627	167,814,015
우리엔터프라이즈 (037400)	1,150	-4	-.35	1,155	1,170	1,140	103,992	119,944,834
희림 (037440)	5,440	150	2.84	5,360	5,500	5,330	255,749	1,390,798,020
삼지전자 (037460)	10,790	30	.28	10,800	10,940	10,750	50,863	551,244,705
쎄니트 (037760)	1,650	0	0	1,660	1,660	1,610	7,430	12,196,572
엘컴텍 (037950)	928	-23	-2.42	949	959	926	1,473,009	1,378,107,769
제일테크노스 (038010)	6,910	0	0	6,960	7,200	6,910	142,119	996,928,300
루멘스 (038060)	927	17	1.87	910	928	904	108,310	99,495,050
서린바이오 (038070)	8,100	-140	-1.7	8,160	8,250	8,070	140,162	1,139,050,035
에코플라스틱 (038110)	3,175	45	1.44	3,130	3,220	3,110	729,534	2,317,509,956
마크로젠 (038290)	15,910	-40	-.25	15,810	15,950	15,800	12,259	194,549,805
레드캡투어 (038390)	12,390	-250	-1.98	12,750	12,750	12,300	82,587	1,028,386,965
바이오스마트 (038460)	3,655	-50	-1.35	3,705	3,755	3,635	334,984	1,231,062,895
삼표시멘트 (038500)	3,255	25	.77	3,265	3,300	3,220	141,887	464,206,164
케이바이오 (038530)	279	-4	-1.41	286	286	277	936,959	262,258,966
상상인 (038540)	2,050	-20	-.97	2,060	2,065	2,015	171,104	347,953,336
위즈코프 (038620)	647	3	.47	652	663	644	297,716	193,999,071
에스넷 (038680)	4,795	220	4.81	4,615	4,815	4,550	611,568	2,880,074,579
에코바이오 (038870)	4,285	-55	-1.27	4,340	4,370	4,250	129,600	558,847,965
아이에이 (038880)	248	18	7.83	235	249	228	2,408,328	580,680,043
파인디지털 (038950)	3,425	-45	-1.3	3,470	3,515	3,425	1,971	6,806,305
현대에이치티 (039010)	7,970	-70	-.87	8,000	8,130	7,920	118,587	949,149,345
이건홀딩스 (039020)	4,945	-20	-.4	4,965	5,020	4,935	132,715	659,415,075
이오테크닉스 (039030)	148,400	300	.2	148,700	151,200	147,200	92,590	13,802,279,650
오스코텍 (039200)	28,250	550	1.99	28,000	28,800	27,650	216,581	6,123,545,950
경남스틸 (039240)	3,230	10	.31	3,230	3,245	3,185	360,685	1,163,330,073
인포뱅크 (039290)	6,830	-10	-.15	6,780	6,870	6,660	14,784	100,681,145
세중 (039310)	1,619	0	0	1,619	1,626	1,546	29,605	47,464,566
한국경제TV (039340)	5,640	130	2.36	5,520	5,650	5,520	13,395	74,852,000
케이엘넷 (039420)	3,530	325	10.14	3,220	3,915	3,180	17,158,952	62,647,814,794
에스티아이 (039440)	21,350	-450	-2.06	21,850	22,100	21,050	172,748	3,726,722,900
다산네트웍스 (039560)	3,135	40	1.29	3,150	3,150	3,065	148,907	462,825,190
화성밸브 (039610)	11,220	390	3.6	10,970	11,370	10,850	488,816	5,445,978,815
한국정보공학 (039740)	3,005	-40	-1.31	3,045	3,100	3,005	20,685	63,252,689
오로라 (039830)	6,720	20	.3	6,700	6,760	6,620	12,651	84,504,275
디오 (039840)	18,940	-280	-1.46	19,220	19,220	18,640	41,108	775,474,605
나노엔텍 (039860)	3,745	55	1.49	3,885	4,020	3,725	1,231,915	4,712,422,435
폴라리스AI (039980)	2,880	-70	-2.37	2,925	2,925	2,870	955,395	2,759,151,541
누리플렉스 (040160)	3,820	150	4.09	3,675	3,840	3,670	50,597	190,860,481
YTN (040300)	3,065	-10	-.33	3,080	3,095	3,045	83,886	256,886,995
크레오에스지 (040350)	585	-5	-.85	604	604	570	380,834	222,696,010
정상제이엘에스 (040420)	6,130	0	0	6,120	6,170	6,110	22,390	137,428,575
SG&G (040610)	1,791	7	.39	1,784	1,805	1,778	181,576	325,910,454
아이씨디 (040910)	4,365	60	1.39	4,385	4,405	4,260	26,517	115,384,890
폴라리스오피스 (041020)	5,800	-120	-2.03	5,890	5,890	5,770	395,743	2,302,921,570
우리기술투자 (041190)	10,170	-50	-.49	10,140	10,590	9,990	5,177,533	53,340,001,995
현대에버다임 (041440)	8,090	20	.25	8,080	8,270	8,070	143,407	1,169,953,805
한국전자인증 (041460)	4,195	-45	-1.06	4,240	4,270	4,150	240,504	1,012,287,820
에스엠 (041510)	137,500	-2100	-1.5	138,300	139,700	137,500	265,860	36,660,499,650
이엘씨 (041520)	8,530	230	2.77	8,300	8,570	8,290	50,024	424,386,890
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,800	-250	-.96	26,100	26,450	25,350	56,395	1,450,958,325
폴라리스AI파마 (041910)	8,560	-280	-3.17	8,870	8,920	8,530	283,288	2,450,386,130
메디아나 (041920)	6,380	0	0	6,380	6,410	6,270	65,975	418,019,040
동아화성 (041930)	5,960	-20	-.33	5,960	6,020	5,940	26,439	157,924,685
코미팜 (041960)	5,120	-60	-1.16	5,160	5,250	5,120	134,112	692,906,250
카페24 (042000)	47,900	-250	-.52	48,000	48,650	47,500	212,588	10,234,879,525
케이피엠테크 (042040)	279	1	.36	277	288	273	619,407	174,720,717
에스씨디 (042110)	1,440	-2	-.14	1,446	1,446	1,436	123,111	177,599,152
비츠로테크 (042370)	8,300	310	3.88	8,170	8,450	8,090	406,127	3,365,298,465
네오위즈홀딩스 (042420)	28,800	800	2.86	27,700	30,600	27,300	65,973	1,906,964,225
링네트 (042500)	4,375	25	.57	4,350	4,385	4,340	37,791	164,638,113
라온시큐어 (042510)	11,670	20	.17	11,810	11,870	11,580	541,814	6,345,356,270
한스바이오메드 (042520)	10,200	130	1.29	10,160	10,580	9,410	95,805	977,405,260
새로닉스 (042600)	6,890	0	0	6,830	7,150	6,830	46,467	325,225,070
상지건설 (042940)	15,650	3610	29.98	12,040	15,650	12,010	5,766,250	83,721,631,900
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,080	185	4.75	3,865	4,100	3,810	128,193	512,882,750
바텍 (043150)	22,200	100	.45	22,300	22,400	21,750	11,694	257,953,150
파루 (043200)	1,683	9	.54	1,739	1,947	1,580	45,746,928	81,433,920,339
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,199	2	.17	1,200	1,291	1,192	2,523,055	3,098,034,439
에쎈테크 (043340)	529	-3	-.56	539	544	518	223,306	117,468,752
디지아이 (043360)	2,180	-150	-6.44	2,310	2,360	2,180	151,229	343,380,605
피에이치에이 (043370)	10,960	-80	-.72	11,090	11,140	10,940	28,867	317,590,485
웰킵스하이텍 (043590)	657	-3	-.45	660	674	654	42,224	27,903,388
KT지니뮤직 (043610)	2,330	-15	-.64	2,325	2,375	2,305	134,978	316,260,707
국순당 (043650)	4,680	0	0	4,700	4,700	4,650	25,392	118,683,042
서울리거 (043710)	736	8	1.1	728	752	709	61,199	44,908,456
자연과환경 (043910)	841	60	7.68	804	878	797	22,517,529	18,933,027,650
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	660	16	2.48	644	677	641	301,969	200,464,769
위닉스 (044340)	6,820	10	.15	6,820	6,890	6,770	42,517	290,878,335
빌리언스 (044480)	457	-25	-5.19	489	495	449	596,003	275,408,962
태웅 (044490)	32,950	3850	13.23	31,400	35,400	30,500	6,271,272	208,536,082,675
에이치케이 (044780)	1,321	1	.08	1,307	1,329	1,307	44,085	57,899,721
이글벳 (044960)	4,505	-40	-.88	4,545	4,555	4,500	62,056	281,119,762
에이치엔에스하이텍 (044990)	16,420	-410	-2.44	16,950	16,950	16,380	14,140	233,727,320
오공 (045060)	2,635	0	0	2,640	2,645	2,605	13,996	36,715,210
한양이엔지 (045100)	17,510	230	1.33	17,300	17,690	17,300	70,185	1,232,112,855
성우테크론 (045300)	2,935	-25	-.84	2,930	2,955	2,925	8,273	24,277,617
토탈소프트 (045340)	6,640	0	0	6,640	6,870	6,520	146,740	984,285,840
대아티아이 (045390)	5,340	650	13.86	4,995	5,690	4,860	14,027,571	74,375,663,200
정원엔시스 (045510)	1,059	-54	-4.85	1,094	1,140	1,039	573,663	606,856,833
크린앤사이언스 (045520)	4,595	-25	-.54	4,665	4,680	4,585	9,994	46,128,511
에이텍 (045660)	16,350	260	1.62	16,090	16,780	16,050	165,049	2,716,049,530
코아시아 (045970)	3,810	120	3.25	3,825	4,070	3,760	103,116	402,637,018
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,065	165	5.69	2,980	3,150	2,930	2,283,606	6,938,654,427
HLB파나진 (046210)	2,325	10	.43	2,330	2,440	2,295	62,837	146,090,766
백금T&A (046310)	2,990	-10	-.33	3,000	3,025	2,960	39,349	117,360,115
삼화네트웍스 (046390)	1,285	-15	-1.15	1,300	1,310	1,225	104,880	134,716,452
KG모빌리언스 (046440)	5,270	150	2.93	5,140	5,300	5,000	452,222	2,337,814,490
서울반도체 (046890)	6,890	10	.15	6,960	6,990	6,890	193,877	1,343,301,830
우원개발 (046940)	3,105	90	2.99	3,060	3,180	3,015	397,536	1,240,094,316
우리로 (046970)	1,385	-20	-1.42	1,432	1,440	1,385	1,426,585	2,011,453,387
한빛소프트 (047080)	1,435	0	0	1,432	1,472	1,399	124,375	179,581,104
파워로직스 (047310)	4,715	155	3.4	4,560	4,950	4,560	584,628	2,806,246,585
이스트소프트 (047560)	21,300	-400	-1.84	22,000	22,000	21,250	141,141	3,042,856,950
코데즈컴바인 (047770)	1,856	49	2.71	1,898	1,939	1,820	1,091,099	2,060,606,943
초록뱀미디어 (047820)	4,995	-65	-1.28	5,060	5,060	4,955	84,879	424,927,523
HLB제약 (047920)	19,210	50	.26	19,140	19,350	18,700	110,308	2,113,748,770
현대바이오 (048410)	10,680	-120	-1.11	10,800	10,880	10,630	356,999	3,838,825,305
유라테크 (048430)	9,540	30	.32	9,560	9,770	9,450	131,166	1,260,412,770
대동스틸 (048470)	4,445	115	2.66	4,370	4,480	4,340	111,315	492,216,802
인트론바이오 (048530)	4,350	-45	-1.02	4,405	4,417	4,340	69,095	302,502,110
SM C&C (048550)	1,475	-6	-.41	1,481	1,490	1,472	168,646	249,600,983
TPC (048770)	1,985	11	.56	1,997	1,997	1,970	17,579	34,775,124
엔피케이 (048830)	1,108	0	0	1,100	1,113	1,100	19,857	22,014,636
시너지이노베이션 (048870)	2,920	0	0	2,950	2,950	2,895	206,962	603,313,440
대원미디어 (048910)	10,880	280	2.64	10,600	11,020	10,450	139,321	1,508,805,880
인탑스 (049070)	16,870	480	2.93	16,460	17,100	16,380	91,437	1,532,711,460
기가레인 (049080)	536	-5	-.92	549	549	533	157,105	84,806,406
파인디앤씨 (049120)	960	-17	-1.74	977	993	950	56,553	54,556,198
셀루메드 (049180)	1,044	-25	-2.34	1,072	1,090	1,026	426,847	444,687,146
코메론 (049430)	10,410	40	.39	10,380	10,540	10,360	50,217	523,947,300
SGA (049470)	406	-4	-.98	410	450	393	1,906,557	790,525,200
오픈베이스 (049480)	2,495	-5	-.2	2,510	2,545	2,485	70,848	177,368,037
유아이엘 (049520)	3,715	35	.95	3,680	3,825	3,670	208,665	781,263,711
잉크테크 (049550)	3,455	5	.14	3,450	3,470	3,430	5,525	19,072,885
재영솔루텍 (049630)	885	-10	-1.12	940	942	885	4,946,542	4,521,913,561
고려신용정보 (049720)	10,200	-130	-1.26	10,360	10,470	10,200	84,852	876,450,570
승일 (049830)	8,720	150	1.75	8,700	8,900	8,610	9,606	83,696,900
미래컴퍼니 (049950)	16,550	-140	-.84	16,840	16,840	16,400	90,069	1,489,626,795
쎌바이오텍 (049960)	13,600	140	1.04	13,470	13,720	13,460	25,481	347,270,710
비케이홀딩스 (050090)	827	-18	-2.13	845	880	793	54,341	45,702,179
캠시스 (050110)	803	-6	-.74	808	822	795	324,217	260,988,751
ES큐브 (050120)	2,910	-45	-1.52	2,990	2,990	2,820	24,412	70,374,615
에스폴리텍 (050760)	1,696	5	.3	1,691	1,719	1,670	47,220	79,742,723
아세아텍 (050860)	2,365	90	3.96	2,415	2,655	2,337	5,811,486	14,318,126,963
쏠리드 (050890)	7,320	10	.14	7,560	7,570	7,120	3,115,841	22,923,504,485
수산아이앤티 (050960)	11,730	160	1.38	11,570	12,130	11,550	51,472	608,876,615
지어소프트 (051160)	10,880	180	1.68	10,700	10,970	10,500	92,850	1,002,442,830
토비스 (051360)	15,120	10	.07	15,370	15,570	15,060	206,138	3,157,794,430
인터플렉스 (051370)	8,500	30	.35	8,460	8,570	8,410	85,915	729,924,845
피씨디렉트 (051380)	2,425	-25	-1.02	2,490	2,490	2,415	39,110	95,611,450
YW (051390)	3,890	-95	-2.38	3,945	3,960	3,890	22,432	88,048,665
나라엠앤디 (051490)	3,965	0	0	3,950	4,030	3,945	38,913	155,363,966
CJ프레시웨이 (051500)	28,950	200	.7	28,550	29,550	28,550	41,711	1,209,503,950
큐로홀딩스 (051780)	951	-33	-3.35	990	1,039	951	100,198	97,021,492
중앙첨단소재 (051980)	2,690	-115	-4.1	2,815	2,880	2,680	2,049,425	5,621,121,186
에스티큐브 (052020)	6,620	10	.15	6,610	6,740	6,530	117,332	774,363,265
iMBC (052220)	3,910	0	0	3,910	3,975	3,890	220,765	866,563,386
현대바이오랜드 (052260)	5,150	-30	-.58	5,200	5,240	5,130	107,330	555,069,440
오션인더블유 (052300)	2,810	60	2.18	2,750	2,850	2,740	27,378	77,062,790
코텍 (052330)	9,920	-70	-.7	9,990	10,180	9,910	43,482	434,776,835
코나아이 (052400)	68,500	-3000	-4.2	71,400	71,900	67,800	726,844	50,492,367,550
오성첨단소재 (052420)	1,524	9	.59	1,535	1,539	1,505	1,059,249	1,614,585,151
아이크래프트 (052460)	2,580	10	.39	2,575	2,620	2,520	191,299	492,013,996
한네트 (052600)	4,760	-75	-1.55	4,835	4,900	4,760	247,700	1,190,173,965
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,580	550	6.09	9,190	9,600	9,080	256,103	2,422,506,925
아이톡시 (052770)	843	-7	-.82	858	858	838	41,982	35,395,142
액토즈소프트 (052790)	6,650	-40	-.6	6,640	6,880	6,580	31,820	214,216,045
아이앤씨 (052860)	1,874	14	.75	1,860	1,889	1,846	21,843	40,789,644
KX하이텍 (052900)	1,013	-3	-.3	1,026	1,026	1,004	235,187	237,786,177
바이넥스 (053030)	17,370	-130	-.74	17,600	17,750	17,290	414,707	7,245,191,840
지에스이 (053050)	2,880	50	1.77	2,910	2,955	2,850	682,711	1,974,898,066
세동 (053060)	1,377	9	.66	1,355	1,387	1,355	34,836	47,930,508
케이엔솔 (053080)	12,660	-40	-.31	12,800	12,800	12,530	30,197	382,081,060
프리엠스 (053160)	9,100	40	.44	9,000	9,180	9,000	23,152	210,630,530
금강철강 (053260)	4,240	5	.12	4,215	4,260	4,155	17,403	72,878,940
구영테크 (053270)	2,300	-5	-.22	2,315	2,335	2,290	68,322	157,718,249
예스24 (053280)	4,230	-80	-1.86	4,250	4,275	4,195	140,543	594,228,635
NE능률 (053290)	2,720	30	1.12	2,655	2,770	2,655	68,976	187,782,789
한국정보인증 (053300)	8,830	-120	-1.34	8,850	9,240	8,770	5,702,664	51,342,767,175
이니텍 (053350)	11,200	1980	21.48	9,400	11,370	9,220	987,340	10,409,012,440
세코닉스 (053450)	5,970	-50	-.83	6,000	6,050	5,940	151,815	908,289,490
웹케시 (053580)	19,940	-360	-1.77	20,150	21,100	19,500	987,825	19,996,369,925
프로텍 (053610)	25,500	200	.79	25,000	25,550	24,550	39,314	992,519,575
태양 (053620)	6,890	20	.29	6,870	6,960	6,800	7,276	50,225,025
삼보모터스 (053700)	4,340	-10	-.23	4,330	4,365	4,325	61,771	268,298,902
안랩 (053800)	64,900	300	.46	65,600	65,900	64,700	77,164	5,033,498,350
경남제약 (053950)	673	-5	-.74	680	688	673	225,479	152,668,464
오상자이엘 (053980)	3,895	-15	-.38	3,910	3,945	3,845	63,745	247,549,064
한국컴퓨터 (054040)	5,030	-10	-.2	5,030	5,090	4,800	40,088	200,533,555
농우바이오 (054050)	8,350	20	.24	8,420	8,690	8,350	174,713	1,492,965,785
삼진엘앤디 (054090)	790	0	0	790	805	788	67,868	53,724,244
메디콕스 (054180)	199	-4	-1.97	203	209	196	6,828,988	1,373,305,426
이랜텍 (054210)	5,700	220	4.01	5,480	5,740	5,440	100,432	567,339,280
비츠로시스 (054220)	363	5	1.4	360	368	355	597,324	217,336,509
팬스타엔터프라이즈 (054300)	656	8	1.23	678	712	647	3,999,897	2,685,901,673
케이피티유 (054410)	3,745	-70	-1.83	3,815	3,815	3,745	12,672	47,872,960
텔레칩스 (054450)	14,400	30	.21	14,370	14,520	14,190	43,452	623,803,535
삼영엠텍 (054540)	5,400	110	2.08	5,330	5,480	5,300	319,491	1,729,420,125
APS (054620)	5,640	90	1.62	5,510	5,650	5,510	25,255	140,878,960
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,650	60	.79	7,620	7,700	7,550	93,381	710,894,710
키이스트 (054780)	4,290	-60	-1.38	4,305	4,360	4,290	53,240	229,506,340
아이디스홀딩스 (054800)	11,630	-90	-.77	11,740	12,100	11,620	36,619	432,789,240
한컴위드 (054920)	3,550	-30	-.84	3,550	3,585	3,450	367,731	1,288,319,075
유신 (054930)	25,850	950	3.82	25,400	26,450	25,400	59,445	1,544,415,475
엑사이엔씨 (054940)	759	0	0	759	771	753	168,092	127,326,031
제이브이엠 (054950)	24,900	100	.4	24,900	25,150	24,650	50,551	1,256,203,600
유진로봇 (056080)	10,650	190	1.82	10,500	10,850	10,270	793,734	8,357,071,085
시지메드텍 (056090)	973	2	.21	971	979	956	245,675	237,626,722
에스에프에이 (056190)	21,350	-600	-2.73	22,000	22,150	21,350	267,353	5,747,499,700
코위버 (056360)	5,840	-10	-.17	6,180	6,180	5,840	154,931	922,805,870
신화인터텍 (056700)	2,030	-5	-.25	2,020	2,045	2,005	38,757	78,281,124
CNT85 (056730)	839	-2	-.24	838	841	831	39,173	32,697,458
YBM넷 (057030)	3,640	-35	-.95	3,675	3,705	3,625	157,116	576,022,490
옴니시스템 (057540)	1,003	6	.6	996	1,010	989	544,515	543,959,580
티사이언티픽 (057680)	1,165	27	2.37	1,161	1,185	1,120	2,949,364	3,378,396,793
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,355	-165	-6.55	2,520	2,550	2,335	236,588	567,543,840
KNN (058400)	789	1	.13	790	792	783	275,322	217,146,982
한주에이알티 (058450)	1,108	-60	-5.14	1,168	1,185	1,107	99,516	112,534,548
리노공업 (058470)	49,000	-650	-1.31	49,500	50,200	48,950	550,729	27,130,728,025
에스피지 (058610)	26,150	-50	-.19	26,200	26,600	26,050	156,087	4,096,322,975
엠게임 (058630)	5,700	20	.35	5,700	5,720	5,590	175,005	990,282,135
CMG제약 (058820)	2,270	10	.44	2,270	2,320	2,260	2,601,369	5,951,341,001
엠로 (058970)	52,600	-2400	-4.36	56,100	56,200	51,400	245,184	12,971,883,550
미코 (059090)	14,840	1090	7.93	13,620	15,270	13,580	1,209,832	17,689,108,270
아이컴포넌트 (059100)	5,120	-100	-1.92	5,210	5,210	5,080	77,554	398,196,510
아진엑스텍 (059120)	6,950	-40	-.57	6,950	7,010	6,540	50,423	348,759,055
메타바이오메드 (059210)	5,600	-40	-.71	5,610	5,710	5,530	477,245	2,666,964,880
해성에어로보틱스 (059270)	5,910	-90	-1.5	6,020	6,020	5,900	124,296	737,277,805
인선이엔티 (060150)	5,830	-20	-.34	5,800	5,920	5,800	238,486	1,400,128,850
소니드 (060230)	446	-12	-2.62	461	465	445	566,633	257,132,611
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,120	-50	-.55	9,170	9,280	8,960	298,455	2,725,300,090
뉴보텍 (060260)	1,869	102	5.77	1,768	1,909	1,754	840,532	1,548,730,294
큐렉소 (060280)	10,010	290	2.98	9,760	10,250	9,580	522,695	5,215,783,705
3S (060310)	2,375	45	1.93	2,320	2,425	2,300	689,694	1,644,391,610
LS마린솔루션 (060370)	30,150	800	2.73	32,600	34,600	29,650	2,049,996	64,930,207,225
동양에스텍 (060380)	1,428	15	1.06	1,413	1,440	1,400	33,325	47,287,378
국일신동 (060480)	1,844	30	1.65	1,814	1,880	1,810	47,522	88,177,597
에스에이티 (060540)	1,379	-5	-.36	1,395	1,395	1,374	47,483	65,709,631
홈센타홀딩스 (060560)	829	0	0	828	838	820	161,481	133,564,963
드림어스컴퍼니 (060570)	1,752	-133	-7.06	1,835	1,835	1,736	761,961	1,343,701,008
씨티씨바이오 (060590)	6,850	-10	-.15	6,880	6,900	6,770	49,290	337,254,415
KH바텍 (060720)	10,250	-10	-.1	10,350	10,350	10,190	37,804	387,018,955
영림원소프트랩 (060850)	5,630	-50	-.88	5,680	5,700	5,580	11,780	66,609,030
DGP (060900)	1,220	10	.83	1,210	1,246	1,210	58,659	71,932,262
알에프텍 (061040)	3,185	-15	-.47	3,205	3,220	3,100	57,609	181,416,830
화일약품 (061250)	1,314	-58	-4.23	1,306	1,340	1,275	3,612,324	4,698,697,867
LB세미콘 (061970)	3,685	55	1.52	3,650	3,690	3,625	107,032	390,794,071
한국첨단소재 (062970)	4,360	-10	-.23	4,570	4,590	4,360	978,185	4,374,427,156
컴투스홀딩스 (063080)	35,500	250	.71	34,900	36,150	34,450	85,480	3,043,651,450
서울옥션 (063170)	9,490	-330	-3.36	9,600	9,670	9,400	378,131	3,601,288,545
SM Life Design (063440)	1,601	0	0	1,595	1,608	1,579	186,701	297,798,672
NICE인프라 (063570)	4,940	-90	-1.79	5,030	5,100	4,920	90,343	450,540,089
이엘피 (063760)	2,285	35	1.56	2,250	2,285	2,215	14,453	32,438,235
인크레더블버즈 (064090)	2,200	-30	-1.35	2,265	2,265	2,130	118,836	258,965,695
홈캐스트 (064240)	2,615	-15	-.57	2,790	2,790	2,595	75,632	198,760,190
다날 (064260)	5,790	-220	-3.66	6,050	6,060	5,740	8,172,610	48,181,765,105
인텍플러스 (064290)	9,280	-200	-2.11	9,600	9,600	8,790	59,681	555,541,630
브리지텍 (064480)	5,410	-110	-1.99	5,520	5,520	5,380	68,139	369,985,110
테크엘 (064520)	2,105	0	0	2,105	2,105	2,090	6,075	12,761,795
바이오니아 (064550)	16,220	-80	-.49	16,380	16,500	16,220	138,147	2,251,639,190
티씨케이 (064760)	98,800	-3100	-3.04	101,700	101,700	97,500	65,262	6,475,907,350
포니링크 (064800)	1,379	30	2.22	1,349	1,379	1,239	1,535,247	2,040,703,093
케이프 (064820)	6,580	-120	-1.79	6,640	6,800	6,580	128,365	855,382,455
에프앤가이드 (064850)	7,720	390	5.32	7,330	7,930	7,290	146,785	1,131,135,520
지엔코 (065060)	1,730	-160	-8.47	1,850	1,865	1,720	734,150	1,299,473,935
탑엔지니어링 (065130)	3,890	10	.26	3,905	3,920	3,840	91,620	354,491,510
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	915	7	.77	905	920	901	107,850	98,398,128
신성델타테크 (065350)	72,500	13100	22.05	59,700	74,900	59,500	1,392,725	98,238,812,950
위세아이텍 (065370)	9,170	-810	-8.12	9,920	9,920	9,150	361,352	3,422,678,850
에스아이리소스 (065420)	259	1	.39	256	264	256	256,456	66,364,829
이루온 (065440)	1,731	131	8.19	1,598	1,744	1,591	1,803,391	3,058,051,773
빅텍 (065450)	4,305	85	2.01	4,280	4,305	4,240	191,649	821,122,827
오리엔트정공 (065500)	5,280	320	6.45	4,960	5,560	4,910	7,139,272	37,856,776,125
휴비츠 (065510)	8,100	-180	-2.17	8,280	8,300	8,090	35,851	292,367,695
와이어블 (065530)	1,327	8	.61	1,337	1,337	1,316	29,799	39,331,458
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,000	-850	-3.89	21,850	21,950	20,500	40,794	858,077,150
우주일렉트로 (065680)	32,900	3050	10.22	29,500	33,400	29,500	182,329	5,856,107,075
파커스 (065690)	1,079	28	2.66	1,051	1,082	1,038	28,832	30,728,858
서호전기 (065710)	40,800	-850	-2.04	41,700	43,000	40,400	57,918	2,380,696,775
CS (065770)	1,177	19	1.64	1,168	1,187	1,161	138,492	162,465,677
웰크론 (065950)	2,240	-20	-.88	2,260	2,285	2,225	146,943	330,665,457
하츠 (066130)	5,210	10	.19	5,210	5,260	5,160	36,452	190,061,005
큐에스아이 (066310)	8,010	0	0	8,160	8,160	7,990	35,435	285,112,390
체리부로 (066360)	822	-16	-1.91	845	845	820	160,352	132,579,632
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,246	-19	-1.5	1,291	1,291	1,228	110,873	137,689,371
우수AMS (066590)	3,160	5	.16	3,145	3,165	3,145	49,406	155,970,891
국보디자인 (066620)	19,850	-250	-1.24	20,250	20,250	19,820	11,691	233,679,735
디티씨 (066670)	3,235	55	1.73	3,180	3,245	3,150	44,864	143,504,635
테라젠이텍스 (066700)	3,050	-5	-.16	3,050	3,070	3,040	42,369	129,347,890
씨씨에스 (066790)	1,583	149	10.39	1,465	1,690	1,440	22,208,244	35,813,867,418
디에이피 (066900)	2,565	-5	-.19	2,590	2,685	2,525	3,739	9,629,450
손오공 (066910)	1,036	-34	-3.18	1,070	1,088	1,030	509,981	531,519,305
한성크린텍 (066980)	1,524	17	1.13	1,567	1,647	1,506	894,275	1,376,320,053
조이시티 (067000)	1,801	-16	-.88	1,817	1,843	1,793	277,308	503,578,957
이씨에스 (067010)	2,930	-15	-.51	2,945	2,965	2,915	20,508	60,189,256
대화제약 (067080)	15,850	-220	-1.37	16,160	16,610	15,810	214,037	3,466,089,925
SOOP (067160)	91,400	500	.55	91,000	92,100	90,400	75,014	6,843,829,100
오텍 (067170)	2,565	15	.59	2,550	2,570	2,505	22,091	55,812,285
멀티캠퍼스 (067280)	36,000	450	1.27	35,600	36,850	35,600	17,028	615,001,500
JW신약 (067290)	1,791	33	1.88	1,765	1,799	1,743	446,183	795,749,678
하나마이크론 (067310)	11,700	-220	-1.85	11,900	11,920	11,630	589,487	6,926,968,700
선바이오 (067370)	7,790	10	.13	7,780	7,850	7,540	12,650	96,773,480
아스트 (067390)	582	3	.52	579	588	576	880,453	513,421,456
엔브이에이치코리아 (067570)	2,400	-10	-.41	2,410	2,425	2,385	71,656	172,321,485
HLB생명과학 (067630)	5,940	0	0	5,940	6,020	5,870	297,212	1,767,890,740
로지시스 (067730)	3,700	-50	-1.33	3,755	3,800	3,500	58,486	217,101,068
세진티에스 (067770)	2,485	-50	-1.97	2,560	2,560	2,485	9,355	23,500,522
와이엔텍 (067900)	7,090	0	0	7,100	7,210	6,980	42,725	304,673,900
이글루 (067920)	5,580	20	.36	5,580	5,580	5,520	32,182	178,353,880
도이치모터스 (067990)	4,650	-70	-1.48	4,725	4,745	4,647	161,143	754,193,651
팬엔터테인먼트 (068050)	2,330	-55	-2.31	2,360	2,390	2,330	428,942	1,013,637,710
케이웨더 (068100)	3,750	-35	-.92	3,785	3,785	3,675	83,118	310,365,655
다원시스 (068240)	8,780	-10	-.11	8,940	9,100	8,440	1,232,968	10,814,452,350
일신바이오 (068330)	1,734	18	1.05	1,749	1,749	1,730	562,824	976,316,404
셀트리온제약 (068760)	50,900	400	.79	50,600	51,800	50,500	115,810	5,916,439,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,510	30	.4	7,480	7,510	7,420	20,215	151,207,610
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,550	-130	-.89	14,590	14,820	14,550	99,752	1,459,868,430
누리플랜 (069140)	1,467	27	1.88	1,430	1,478	1,430	69,971	102,281,529
유아이디 (069330)	1,233	-1	-.08	1,245	1,245	1,224	91,932	113,222,155
엔텔스 (069410)	5,000	30	.6	4,985	5,020	4,900	55,091	273,883,865
에스텍 (069510)	15,900	310	1.99	15,600	16,060	15,310	54,532	866,691,790
빛과전자 (069540)	1,120	-49	-4.19	1,165	1,181	1,098	1,142,295	1,288,200,109
엑시온그룹 (069920)	2,020	-80	-3.81	2,100	2,120	2,020	122,112	251,738,440
엑스큐어 (070300)	2,560	-45	-1.73	2,625	2,625	2,540	83,819	215,300,604
한솔인티큐브 (070590)	2,000	20	1.01	1,999	2,035	1,984	84,766	169,823,101
인피니트헬스케어 (071200)	7,270	-150	-2.02	7,420	7,460	7,110	134,256	982,312,310
로체시스템즈 (071280)	13,930	-20	-.14	13,950	14,030	13,700	34,899	482,940,660
위니아 (071460)	48	8	20	69	69	44	23,531,119	1,237,469,458
에이테크솔루션 (071670)	6,290	-50	-.79	6,280	6,340	6,250	18,196	114,396,050
캐스텍코리아 (071850)	1,650	-35	-2.08	1,696	1,722	1,612	24,984	41,856,501
중앙백신 (072020)	10,020	0	0	10,020	10,050	9,980	26,515	265,624,450
우리산업홀딩스 (072470)	3,470	-35	-1	3,520	4,085	3,435	5,709,375	21,693,176,043
제넨바이오 (072520)	37	-25	-40.32	60	60	37	19,805,886	859,464,646
율호 (072770)	672	-4	-.59	675	711	655	1,108,340	752,164,855
메가스터디 (072870)	11,040	70	.64	10,990	11,140	10,940	35,866	396,522,350
빛샘전자 (072950)	4,815	70	1.48	4,745	4,830	4,710	13,017	62,202,840
에이치시티 (072990)	9,100	-30	-.33	9,150	9,220	9,030	10,104	92,453,470
케이에스피 (073010)	4,385	55	1.27	4,335	4,465	4,320	219,269	965,260,094
엘엠에스 (073110)	6,470	-70	-1.07	6,540	6,610	6,470	12,508	82,107,115
듀오백 (073190)	2,320	5	.22	2,335	2,395	2,300	44,029	103,168,086
이노와이어리스 (073490)	20,350	50	.25	20,400	20,700	20,150	36,507	744,551,150
에프알텍 (073540)	2,165	189	9.56	1,976	2,170	1,930	124,776	255,656,981
우리손에프앤지 (073560)	1,478	-10	-.67	1,490	1,490	1,474	145,512	215,448,281
리튬포어스 (073570)	735	25	3.52	710	759	681	608,870	444,620,727
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	951	9	.96	941	951	938	111,574	105,428,674
원익QnC (074600)	17,980	-220	-1.21	18,380	18,380	17,980	223,870	4,059,635,360
플랜티넷 (075130)	3,135	-20	-.63	3,195	3,215	3,090	300,652	949,590,856
동국알앤에스 (075970)	2,495	-5	-.2	2,515	2,520	2,475	57,013	142,172,632
웰크론한텍 (076080)	1,819	67	3.82	1,759	2,050	1,759	6,590,115	12,454,904,654
해성옵틱스 (076610)	699	-11	-1.55	710	717	692	150,015	104,608,954
덕산하이메탈 (077360)	4,255	-60	-1.39	4,310	4,330	4,245	89,898	385,002,505
LS증권 (078020)	4,895	65	1.35	4,880	5,020	4,830	378,960	1,876,877,945
유비쿼스홀딩스 (078070)	9,700	-190	-1.92	9,890	9,900	9,700	14,484	141,981,000
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,290	-20	-.14	14,490	14,520	14,210	75,468	1,082,548,700
HB테크놀러지 (078150)	1,975	-17	-.85	1,990	1,992	1,971	598,340	1,184,298,833
메디포스트 (078160)	10,900	-700	-6.03	11,680	11,680	10,820	110,984	1,232,249,870
컴투스 (078340)	41,500	450	1.1	41,150	41,950	40,850	61,233	2,542,045,500
한양디지텍 (078350)	9,630	-40	-.41	9,670	9,780	9,550	52,241	504,856,180
휴림에이텍 (078590)	552	-1	-.18	552	560	546	151,134	83,286,946
대주전자재료 (078600)	72,100	300	.42	72,000	73,900	71,800	138,921	10,089,479,900
엔에스이엔엠 (078860)	1,402	-41	-2.84	1,443	1,443	1,400	126,673	177,779,148
가온그룹 (078890)	3,490	45	1.31	3,490	3,530	3,450	46,444	162,363,430
와토스코리아 (079000)	5,200	50	.97	5,180	5,210	5,110	12,690	65,285,720
한창산업 (079170)	7,200	140	1.98	7,080	7,240	7,080	24,161	173,263,310
케스피온 (079190)	502	-5	-.99	507	514	500	155,864	78,648,147
제우스 (079370)	13,930	-80	-.57	14,010	14,420	13,710	806,546	11,321,592,820
서산 (079650)	1,537	-13	-.84	1,540	1,588	1,535	18,535	28,533,954
디이엔티 (079810)	6,050	-140	-2.26	6,200	6,250	6,040	135,496	832,493,640
가비아 (079940)	22,550	-550	-2.38	23,100	23,400	22,100	53,150	1,203,886,300
인베니아 (079950)	644	16	2.55	645	646	620	29,515	18,644,144
동양이엔피 (079960)	23,900	-250	-1.04	24,250	24,550	23,400	47,281	1,132,597,200
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,810	10	.17	5,810	5,850	5,780	8,705	50,571,530
모두투어 (080160)	12,340	70	.57	12,250	12,530	12,240	97,506	1,207,097,975
제주반도체 (080220)	13,750	-200	-1.43	13,910	13,930	13,610	526,027	7,245,726,225
모다이노칩 (080420)	2,330	-15	-.64	2,345	2,345	2,290	2,905	6,765,850
성창오토텍 (080470)	4,315	30	.7	4,345	4,380	4,300	8,292	36,054,380
오디텍 (080520)	3,290	-30	-.9	3,305	3,345	3,275	15,665	51,560,185
코디 (080530)	1,518	-28	-1.81	1,546	1,569	1,478	215,664	325,860,209
오킨스전자 (080580)	6,110	-80	-1.29	6,150	6,200	6,000	154,919	941,348,605
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,265	75	2.35	3,175	3,300	3,175	420,841	1,372,690,344
쎄크 (081180)	11,860	-360	-2.95	12,200	12,200	11,860	313,834	3,744,381,015
성우전자 (081580)	3,320	-30	-.9	3,325	3,375	3,265	40,719	134,052,150
옵트론텍 (082210)	1,760	-39	-2.17	1,799	1,808	1,760	53,667	95,379,369
젬백스 (082270)	67,300	7800	13.11	59,500	67,400	59,100	586,770	37,997,892,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,020	100	1.69	5,920	6,220	5,780	182,296	1,094,256,800
우리바이오 (082850)	2,470	-20	-.8	2,520	2,540	2,470	320,538	801,899,852
비츠로셀 (082920)	30,050	-450	-1.48	30,800	30,850	30,050	102,949	3,134,020,950
엘오티베큠 (083310)	9,740	-20	-.2	9,820	9,820	9,640	53,520	520,057,120
GST (083450)	19,150	-180	-.93	19,300	19,360	19,040	114,852	2,201,224,965
이엠앤아이 (083470)	1,067	-11	-1.02	1,078	1,080	1,067	36,028	38,553,880
에프엔에스테크 (083500)	9,160	-60	-.65	9,220	9,300	9,080	27,415	251,298,110
케이엠 (083550)	3,200	-10	-.31	3,220	3,225	3,170	41,053	130,893,152
인콘 (083640)	331	5	1.53	322	341	322	428,110	142,210,332
비에이치아이 (083650)	43,050	1950	4.74	43,850	45,650	42,300	1,722,045	75,707,506,925
CSA 코스믹 (083660)	1,253	124	10.98	1,119	1,266	1,114	1,398,550	1,668,567,856
CG인바이츠 (083790)	2,015	15	.75	2,005	2,015	1,980	132,863	265,430,718
아바코 (083930)	13,210	10	.08	13,230	13,290	13,130	70,862	934,995,585
휴온스글로벌 (084110)	54,000	-100	-.18	54,700	54,700	51,950	45,719	2,415,106,000
수성웹툰 (084180)	5,510	10	.18	5,510	5,520	5,420	31,952	175,143,540
유진테크 (084370)	36,750	-450	-1.21	36,750	36,950	36,050	184,366	6,728,690,275
유비온 (084440)	1,207	-38	-3.05	1,246	1,246	1,182	78,725	94,650,405
랩지노믹스 (084650)	2,675	-25	-.93	2,700	2,705	2,650	1,546,957	4,138,605,576
팅크웨어 (084730)	9,440	30	.32	9,490	9,500	9,340	14,711	138,738,100
아이티엠반도체 (084850)	12,900	370	2.95	12,540	12,900	12,280	42,896	548,111,845
헬릭스미스 (084990)	3,030	-40	-1.3	3,070	3,100	3,005	69,780	212,477,507
차바이오텍 (085660)	11,120	-410	-3.56	11,610	11,740	11,120	523,126	5,909,180,595
뉴프렉스 (085670)	4,645	0	0	4,645	4,650	4,615	54,175	251,088,295
알티캐스트 (085810)	625	-6	-.95	631	633	619	155,325	97,005,186
네오티스 (085910)	3,260	15	.46	3,245	3,280	3,225	30,349	98,917,595
바이오톡스텍 (086040)	3,140	-5	-.16	3,120	3,190	3,115	26,659	84,466,832
진바이오텍 (086060)	4,325	-20	-.46	4,335	4,390	4,215	104,019	448,096,712
유니테스트 (086390)	11,450	-150	-1.29	11,560	11,600	11,430	124,018	1,424,628,170
동국제약 (086450)	17,900	-480	-2.61	18,310	18,440	17,900	246,237	4,452,440,560
에코프로 (086520)	44,800	350	.79	44,250	46,500	44,250	1,236,590	56,052,302,275
비엠티 (086670)	9,680	120	1.26	9,640	9,940	9,500	63,558	616,139,250
선진뷰티사이언스 (086710)	14,010	-140	-.99	14,250	14,250	13,915	115,205	1,615,817,940
바이오솔루션 (086820)	10,940	-260	-2.32	11,200	11,290	10,830	47,575	521,594,480
이수앱지스 (086890)	5,150	0	0	5,180	5,180	5,100	82,739	424,285,960
메디톡스 (086900)	169,300	-1900	-1.11	170,200	171,300	168,500	63,838	10,828,596,800
MDS테크 (086960)	1,376	-25	-1.78	1,401	1,403	1,370	1,933,949	2,667,072,052
쇼박스 (086980)	3,265	0	0	3,260	3,285	3,230	190,967	621,672,894
펩트론 (087010)	192,600	800	.42	194,700	196,900	189,600	300,614	57,948,222,850
모바일어플라이언스 (087260)	2,065	-45	-2.13	2,100	2,125	2,065	184,904	386,647,428
픽셀플러스 (087600)	7,320	150	2.09	7,100	7,320	7,090	7,549	54,089,250
동아엘텍 (088130)	3,090	20	.65	3,090	3,135	3,035	51,253	157,154,720
쏘닉스 (088280)	2,465	-70	-2.76	2,510	2,530	2,450	84,644	210,064,605
이원컴포텍 (088290)	1,280	-19	-1.46	1,300	1,300	1,245	62,884	80,061,724
유라클 (088340)	24,850	-600	-2.36	25,150	25,300	23,900	547,471	13,556,696,925
이녹스 (088390)	7,550	-160	-2.08	7,690	7,940	7,540	13,428	102,753,100
에이스테크 (088800)	2,475	95	3.99	2,380	2,500	2,365	176,738	431,338,490
동우팜투테이블 (088910)	2,200	15	.69	2,180	2,240	2,165	92,917	204,034,477
켐트로닉스 (089010)	24,450	-300	-1.21	24,550	24,600	24,200	133,713	3,262,300,500
테크윙 (089030)	35,150	-350	-.99	35,850	36,050	34,900	474,010	16,809,263,475
넥스턴바이오 (089140)	3,005	150	5.25	2,875	3,030	2,845	325,738	961,618,905
케이씨티 (089150)	4,435	-60	-1.33	4,435	4,825	4,370	2,681,030	12,331,906,310
THE E&M (089230)	907	7	.78	900	913	897	80,942	73,557,264
KT나스미디어 (089600)	16,520	-510	-2.99	17,030	17,040	16,500	40,278	671,505,540
제이티 (089790)	4,445	-25	-.56	4,470	4,470	4,410	66,079	293,342,374
유비벨록스 (089850)	7,140	-50	-.7	7,190	7,220	7,060	381,602	2,718,041,460
코세스 (089890)	7,430	-30	-.4	7,480	7,490	7,350	42,553	315,684,505
브이엠 (089970)	12,900	120	.94	12,780	13,200	12,510	116,234	1,504,800,645
상아프론테크 (089980)	18,090	-110	-.6	18,100	18,260	17,920	62,124	1,121,048,675
아이윈 (090150)	792	5	.64	788	800	776	136,070	107,716,846
로보스타 (090360)	25,550	-200	-.78	25,750	25,900	25,300	68,803	1,764,000,150
덕신이피씨 (090410)	1,619	9	.56	1,610	1,635	1,601	186,435	301,696,931
제이스텍 (090470)	3,905	-65	-1.64	4,030	4,030	3,880	33,497	131,266,520
휴림로봇 (090710)	2,125	15	.71	2,115	2,140	2,090	1,989,853	4,206,344,288
현대이지웰 (090850)	6,680	-120	-1.76	6,790	6,820	6,640	120,916	809,104,550
이엠텍 (091120)	11,100	-20	-.18	11,110	11,450	11,040	133,283	1,496,464,645
S&K폴리텍 (091340)	2,955	35	1.2	2,900	2,975	2,805	80,901	235,997,170
한울소재과학 (091440)	3,005	-45	-1.48	3,100	3,120	2,950	239,385	723,366,238
상신이디피 (091580)	8,340	-60	-.71	8,320	8,560	8,320	36,489	307,139,265
남화토건 (091590)	4,595	250	5.75	4,445	4,700	4,360	136,226	622,286,362
파트론 (091700)	6,560	-40	-.61	6,610	6,650	6,560	335,208	2,207,435,690
나노캠텍 (091970)	700	-15	-2.1	708	715	669	33,646	23,438,776
아미코젠 (092040)	4,000	40	1.01	3,955	4,050	3,900	267,494	1,066,061,850
디엔에프 (092070)	13,120	70	.54	13,050	13,360	12,890	88,932	1,161,151,560
이크레더블 (092130)	16,290	270	1.69	16,100	16,290	16,020	22,316	360,978,125
서울바이오시스 (092190)	3,305	15	.46	3,300	3,340	3,280	15,044	49,661,754
현우산업 (092300)	2,840	-5	-.18	2,845	2,850	2,805	34,249	96,878,710
한라IMS (092460)	9,750	190	1.99	9,560	9,950	9,500	187,312	1,831,285,980
앤씨앤 (092600)	700	8	1.16	698	704	686	25,378	17,690,424
네오팜 (092730)	15,200	-30	-.2	15,230	15,330	14,940	58,033	876,817,845
엑시콘 (092870)	11,220	-480	-4.1	11,620	11,620	11,100	259,724	2,931,910,710
빅솔론 (093190)	6,110	100	1.66	6,060	6,130	5,980	38,724	235,535,225
케이아이엔엑스 (093320)	86,000	5000	6.17	82,800	87,800	82,500	68,565	5,903,565,600
풍강 (093380)	2,675	25	.94	2,650	2,700	2,645	19,423	51,930,990
매커스 (093520)	15,510	-340	-2.15	15,900	15,990	15,350	76,898	1,197,132,950
케이알엠 (093640)	3,660	-20	-.54	3,785	3,785	3,600	37,671	137,755,347
서원인텍 (093920)	5,890	30	.51	5,830	5,900	5,830	103,537	608,170,395
동운아나텍 (094170)	18,830	-260	-1.36	19,110	19,140	18,660	158,581	2,998,267,545
칩스앤미디어 (094360)	17,580	150	.86	17,650	17,910	17,430	213,895	3,780,616,725
갤럭시아머니트리 (094480)	12,810	-40	-.31	12,750	13,490	12,530	3,331,118	43,216,218,610
일진파워 (094820)	11,770	580	5.18	11,720	12,410	11,530	869,576	10,389,333,135
슈프리마에이치큐 (094840)	8,160	-210	-2.51	8,370	8,400	8,150	63,708	525,104,860
참좋은여행 (094850)	6,460	-30	-.46	6,480	6,590	6,410	76,445	497,273,080
네오리진 (094860)	1,016	-11	-1.07	1,035	1,040	1,016	11,839	12,097,826
푸른기술 (094940)	9,040	790	9.58	8,660	9,760	8,400	4,744,180	44,036,390,530
제이엠티 (094970)	2,425	5	.21	2,460	2,460	2,390	123,128	297,055,735
이엠코리아 (095190)	2,160	15	.7	2,135	2,215	2,135	148,763	324,598,237
웨이브일렉트로 (095270)	5,340	150	2.89	5,190	5,360	5,170	21,937	115,869,670
ISC (095340)	55,100	-1600	-2.82	56,800	56,900	55,100	156,667	8,745,459,000
미래나노텍 (095500)	8,670	370	4.46	8,350	8,840	8,270	325,403	2,812,460,485
테스 (095610)	24,400	-300	-1.21	24,450	25,050	24,150	154,213	3,794,424,900
네오위즈 (095660)	23,950	-250	-1.03	24,100	24,350	23,800	149,988	3,610,575,075
제넥신 (095700)	5,090	10	.2	5,050	5,130	4,990	57,104	288,362,635
에스에너지 (095910)	1,908	57	3.08	1,851	1,979	1,780	1,502,959	2,826,060,265
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,320	40	.28	14,290	14,380	14,200	25,269	361,748,985
와이즈넛 (096250)	17,120	-1980	-10.37	18,970	18,970	17,040	705,324	12,291,965,485
대창솔루션 (096350)	419	8	1.95	411	421	410	1,918,121	797,497,836
씨젠 (096530)	33,400	-200	-.6	34,200	34,250	33,300	326,372	10,941,744,350
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	866	-10	-1.14	876	888	862	613,477	536,799,101
에이루트 (096690)	1,462	-25	-1.68	1,539	1,548	1,449	68,739	100,327,820
엘디티 (096870)	2,600	-90	-3.35	2,750	2,750	2,595	39,981	105,123,800
에코볼트 (097780)	1,132	-17	-1.48	1,149	1,154	1,124	211,663	241,217,650
윈팩 (097800)	551	7	1.29	545	579	539	1,620,692	904,105,362
효성오앤비 (097870)	7,110	140	2.01	7,200	7,480	7,050	708,558	5,118,874,685
한텍 (098070)	39,100	950	2.49	39,000	41,600	38,400	1,633,671	65,377,125,900
마이크로컨텍솔 (098120)	15,530	140	.91	15,390	15,870	15,080	67,992	1,053,491,985
고영 (098460)	15,700	30	.19	15,720	15,920	15,550	1,064,424	16,695,430,710
에스티오 (098660)	2,275	-5	-.22	2,275	2,290	2,185	55,046	122,740,820
아이센스 (099190)	16,860	300	1.81	16,560	16,970	16,450	151,060	2,535,282,270
SDN (099220)	1,470	-14	-.94	1,464	1,488	1,447	1,469,082	2,155,222,230
쎄트렉아이 (099320)	50,400	0	0	50,400	50,900	49,900	42,519	2,144,380,700
브레인즈컴퍼니 (099390)	5,920	-100	-1.66	6,040	6,090	5,860	19,110	113,106,940
동방선기 (099410)	3,630	5	.14	3,590	3,700	3,590	111,789	409,327,852
바이오플러스 (099430)	7,360	-90	-1.21	7,400	7,400	7,170	620,116	4,496,388,170
스맥 (099440)	2,225	-20	-.89	2,250	2,275	2,220	189,991	425,223,575
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,700	-500	-2.6	19,500	19,500	18,700	18,222	344,790,270
인지소프트 (100030)	16,960	90	.53	16,870	17,100	16,700	5,422	91,803,460
뷰웍스 (100120)	22,300	100	.45	22,350	22,350	21,900	15,607	344,646,975
동국S&C (100130)	2,930	55	1.91	2,880	2,962	2,840	249,808	729,027,349
머큐리 (100590)	3,385	0	0	3,375	3,415	3,365	55,576	187,648,620
서암기계공업 (100660)	3,710	150	4.21	3,590	3,720	3,570	184,853	680,003,850
세운메디칼 (100700)	2,635	55	2.13	2,645	2,655	2,595	411,032	1,080,207,757
미래에셋벤처투자 (100790)	7,120	-80	-1.11	7,000	7,370	6,820	1,309,138	9,285,197,490
KS인더스트리 (101000)	2,350	-50	-2.08	2,415	2,415	2,340	332,991	785,833,612
월덱스 (101160)	20,550	-350	-1.67	21,300	21,300	20,550	77,330	1,602,022,225
우림피티에스 (101170)	5,190	0	0	5,200	5,260	5,160	61,174	318,611,960
씨큐브 (101240)	4,765	-50	-1.04	4,815	4,870	4,720	42,868	204,442,435
모베이스 (101330)	3,430	0	0	3,420	3,475	3,415	50,504	173,549,100
에코앤드림 (101360)	22,700	300	1.34	22,400	23,450	22,400	123,987	2,828,449,975
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	386	4	1.05	382	389	382	90,864	34,938,693
에스앤에스텍 (101490)	39,600	600	1.54	39,250	40,125	38,650	173,898	6,880,735,275
하이드로리튬 (101670)	1,452	81	5.91	1,371	1,570	1,370	2,295,968	3,414,337,448
한국정밀기계 (101680)	2,495	25	1.01	2,470	2,515	2,470	24,274	60,512,194
위메이드맥스 (101730)	8,690	590	7.28	8,060	9,000	7,930	933,696	8,093,135,695
인화정공 (101930)	40,100	1650	4.29	38,400	40,450	38,150	24,142	962,727,100
우양에이치씨 (101970)	15,020	120	.81	14,900	15,300	14,800	45,015	676,598,055
어보브반도체 (102120)	12,030	20	.17	12,050	12,150	11,860	187,551	2,253,216,545
케이옥션 (102370)	4,265	65	1.55	4,135	4,385	4,055	815,546	3,477,055,298
이엔에프테크놀로지 (102710)	31,350	-300	-.95	31,250	31,850	30,850	71,608	2,247,697,225
코오롱생명과학 (102940)	32,000	700	2.24	31,300	32,900	30,650	65,625	2,109,772,875
에스앤더블류 (103230)	3,400	55	1.64	3,345	3,435	3,320	33,861	113,861,957
우양 (103840)	3,005	20	.67	2,990	3,015	2,985	62,075	186,236,502
대성파인텍 (104040)	1,212	-22	-1.78	1,192	1,224	1,150	2,915,983	3,467,157,028
NHN벅스 (104200)	3,125	-10	-.32	3,135	3,165	3,090	44,191	138,685,050
디와이피엔에프 (104460)	17,160	-160	-.92	17,360	17,630	17,160	36,559	638,619,970
티케이케미칼 (104480)	1,690	27	1.62	1,663	1,707	1,663	442,889	749,280,501
코렌텍 (104540)	6,390	-50	-.78	6,440	6,560	6,390	29,117	187,838,375
노랑풍선 (104620)	5,070	10	.2	5,060	5,200	5,020	62,636	319,906,345
원익머트리얼즈 (104830)	23,050	-900	-3.76	23,950	23,950	23,050	145,438	3,385,954,350
케이엔더블유 (105330)	4,260	-65	-1.5	4,325	4,330	4,230	14,425	61,333,950
엣지파운드리 (105550)	3,740	45	1.22	3,695	3,800	3,475	1,153,916	4,217,403,095
디케이락 (105740)	8,190	20	.24	8,290	8,370	8,140	102,144	845,121,130
포스뱅크 (105760)	7,470	-130	-1.71	7,550	7,670	7,450	100,395	757,750,985
케이이엠텍 (106080)	2,105	-95	-4.32	2,250	2,250	2,030	208,255	438,082,370
하이텍팜 (106190)	13,490	-360	-2.6	13,720	13,720	13,320	38,124	514,533,670
파인테크닉스 (106240)	1,150	48	4.36	1,102	1,210	1,102	869,564	1,012,109,519
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,050	50	.31	16,020	16,500	15,850	12,071	196,152,410
한중엔시에스 (107640)	26,000	-300	-1.14	26,350	26,350	25,650	104,939	2,717,639,125
톱텍 (108230)	4,400	-20	-.45	4,375	4,495	4,365	74,478	329,836,811
대양전기공업 (108380)	22,000	1000	4.76	21,050	22,600	21,000	113,271	2,520,440,325
로보티즈 (108490)	60,300	500	.84	60,400	61,000	59,200	295,091	17,765,266,200
셀바스AI (108860)	15,600	-620	-3.82	16,170	16,170	15,560	578,388	9,091,308,075
옵티시스 (109080)	9,350	110	1.19	9,320	9,440	9,230	91,867	860,075,590
에스와이 (109610)	3,640	70	1.96	3,580	3,645	3,580	193,013	699,311,063
씨싸이트 (109670)	6,350	50	.79	6,330	6,490	6,320	19,785	125,936,370
디에스케이 (109740)	7,390	560	8.2	6,830	7,400	6,830	399,087	2,901,406,120
진매트릭스 (109820)	2,830	-90	-3.08	2,915	2,915	2,700	175,056	495,809,796
동일금속 (109860)	8,300	60	.73	8,160	8,450	8,160	15,159	126,756,770
AP헬스케어 (109960)	336	-1	-.3	337	347	333	861,447	289,996,589
전진바이오팜 (110020)	3,985	60	1.53	3,950	4,210	3,950	117,562	479,234,279
크리스에프앤씨 (110790)	4,995	-15	-.3	5,080	5,080	4,940	63,622	316,865,523
디아이티 (110990)	14,000	-250	-1.75	14,130	14,400	13,970	79,679	1,133,513,935
남화산업 (111710)	5,250	-30	-.57	5,280	5,330	5,200	4,130	21,649,055
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,850	550	1.76	31,300	32,300	30,750	274,171	8,703,243,575
와이씨켐 (112290)	25,800	-950	-3.55	26,650	26,650	25,750	96,521	2,504,943,700
디젠스 (113810)	1,128	6	.53	1,122	1,155	1,117	496,385	562,971,497
강원에너지 (114190)	7,250	200	2.84	7,160	7,380	7,090	114,818	835,661,085
그린생명과학 (114450)	4,000	-65	-1.6	4,025	4,420	3,800	9,773,459	39,905,151,820
폴라리스우노 (114630)	526	-8	-1.5	534	534	521	137,747	72,482,140
한솔아이원스 (114810)	9,320	-250	-2.61	9,570	9,570	9,260	126,163	1,180,258,470
아이패밀리에스씨 (114840)	18,870	-520	-2.68	19,290	19,300	18,670	167,794	3,172,575,980
휴맥스 (115160)	1,135	17	1.52	1,129	1,140	1,122	47,004	53,188,259
큐리언트 (115180)	11,150	180	1.64	11,000	11,520	10,660	248,691	2,758,104,525
인포바인 (115310)	41,950	-800	-1.87	42,750	43,100	41,300	4,915	205,265,675
우리넷 (115440)	6,690	-10	-.15	6,840	6,860	6,690	109,670	741,601,315
HLB테라퓨틱스 (115450)	9,220	900	10.82	8,220	9,400	8,180	1,136,634	10,243,060,965
씨유메디칼 (115480)	635	10	1.6	637	639	623	99,905	63,060,269
케이씨에스 (115500)	10,940	0	0	11,290	11,480	10,890	376,847	4,207,903,620
씨엔플러스 (115530)	504	2	.4	503	516	495	733,988	370,751,756
스타플렉스 (115570)	3,370	50	1.51	3,320	3,385	3,315	13,575	45,460,050
이미지스 (115610)	1,448	-13	-.89	1,470	1,470	1,435	87,328	126,629,417
알파칩스 (117670)	815	5	.62	810	820	797	102,788	82,980,347
티로보틱스 (117730)	12,250	200	1.66	12,050	12,530	11,830	496,260	6,046,988,235
모트렉스 (118990)	9,340	-150	-1.58	9,500	9,580	9,160	566,997	5,290,249,100
포메탈 (119500)	3,245	30	.93	3,215	3,275	3,200	215,099	699,997,738
인터로조 (119610)	16,450	-90	-.54	16,540	16,710	16,380	81,977	1,350,683,690
아이텍 (119830)	6,320	-120	-1.86	6,440	6,450	6,250	250,357	1,581,496,805
지엔씨에너지 (119850)	28,600	350	1.24	28,550	29,600	28,000	258,573	7,420,968,050
대정화금 (120240)	14,170	170	1.21	14,000	14,270	13,960	46,766	661,425,010
골프존홀딩스 (121440)	5,880	-20	-.34	5,900	5,900	5,810	109,391	640,923,130
나노신소재 (121600)	50,900	-200	-.39	50,600	52,900	50,600	80,520	4,150,647,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,010	17	1.71	1,000	1,041	990	298,020	303,100,687
에스디시스템 (121890)	1,651	-48	-2.83	1,699	1,710	1,651	53,489	89,518,169
제노레이 (122310)	5,850	-50	-.85	5,910	5,910	5,800	11,036	64,283,110
삼기 (122350)	1,165	8	.69	1,157	1,189	1,151	87,665	102,409,688
KX (122450)	4,135	5	.12	4,130	4,235	4,115	159,475	664,371,363
예스티 (122640)	15,840	450	2.92	15,410	15,920	15,310	46,101	721,397,710
서진오토모티브 (122690)	2,595	-125	-4.6	2,690	2,690	2,570	89,940	235,393,510
와이지엔터테인먼트 (122870)	88,100	-100	-.11	87,900	88,600	87,300	179,249	15,775,228,250
와이솔 (122990)	6,500	-90	-1.37	6,610	6,640	6,480	135,596	887,877,175
아이윈플러스 (123010)	1,238	-59	-4.55	1,325	1,325	1,220	814,315	1,020,737,052
엠에스오토텍 (123040)	2,790	30	1.09	2,755	2,870	2,725	1,400,379	3,930,945,818
제닉 (123330)	40,100	500	1.26	40,500	41,300	39,600	98,552	3,960,374,175
코리아에프티 (123410)	4,960	-15	-.3	4,980	5,060	4,830	162,560	810,134,705
위메이드플레이 (123420)	7,710	60	.78	7,650	7,790	7,490	32,420	248,382,530
이엠넷 (123570)	2,465	0	0	2,465	2,475	2,435	39,396	96,776,475
알톤 (123750)	1,620	39	2.47	1,581	1,640	1,572	30,704	49,015,816
뉴온 (123840)	1,061	5	.47	1,096	1,216	1,057	292,983	331,539,431
아나패스 (123860)	18,440	40	.22	18,540	18,910	18,330	39,601	735,118,490
아이티센글로벌 (124500)	22,750	1600	7.57	20,500	23,850	20,050	2,546,666	56,487,706,575
태웅로직스 (124560)	3,050	55	1.84	3,000	3,050	2,990	297,544	898,498,324
티씨머티리얼즈 (125020)	6,130	-240	-3.77	6,390	6,690	6,130	2,020,866	13,030,282,255
아모그린텍 (125210)	6,450	40	.62	6,400	6,580	6,390	39,117	252,981,450
비나텍 (126340)	29,500	-600	-1.99	30,100	30,100	29,500	15,154	449,740,975
BGF에코머티리얼즈 (126600)	3,100	-20	-.64	3,120	3,145	3,070	52,829	163,768,213
화신정공 (126640)	1,330	5	.38	1,325	1,337	1,318	142,338	189,034,450
하이비젼시스템 (126700)	15,110	150	1	14,960	15,240	14,950	75,933	1,149,690,420
코칩 (126730)	12,900	310	2.46	12,670	12,950	12,400	118,041	1,510,392,520
제이엔케이글로벌 (126880)	4,050	10	.25	4,040	4,200	4,010	140,621	578,233,210
제이에스링크 (127120)	9,140	-260	-2.77	9,440	9,500	9,040	100,946	925,788,795
아시아경제 (127710)	1,214	-11	-.9	1,225	1,243	1,195	41,949	50,470,461
화인써키트 (127980)	6,150	120	1.99	6,150	6,200	6,060	8,279	50,772,655
에코캡 (128540)	1,684	-1	-.06	1,685	1,692	1,664	87,670	146,898,937
피제이메탈 (128660)	3,100	0	0	3,085	3,110	3,085	51,540	159,689,420
앱코 (129890)	948	8	.85	941	951	930	102,008	95,934,261
대성하이텍 (129920)	5,100	240	4.94	4,945	5,100	4,895	257,156	1,281,033,103
GH신소재 (130500)	2,750	-45	-1.61	2,795	2,815	2,745	42,465	117,605,269
나이스디앤비 (130580)	5,470	110	2.05	5,360	5,500	5,360	13,766	74,637,435
티피씨글로벌 (130740)	1,830	16	.88	1,811	1,836	1,802	22,599	41,265,174
옵투스제약 (131030)	6,190	0	0	6,200	6,240	6,150	67,444	418,928,740
시큐브 (131090)	4,290	-50	-1.15	4,430	4,430	4,280	25,827	111,779,860
티엔엔터테인먼트 (131100)	1,485	-2	-.13	1,487	1,526	1,470	32,433	48,069,149
딜리 (131180)	1,027	41	4.16	986	1,045	983	94,409	96,346,380
대한과학 (131220)	5,100	-40	-.78	5,140	5,210	5,100	39,163	201,215,705
티에스이 (131290)	40,650	-1300	-3.1	41,800	41,900	40,600	75,539	3,100,158,450
알서포트 (131370)	3,365	-25	-.74	3,400	3,430	3,340	199,793	671,319,000
이브이첨단소재 (131400)	1,373	5	.37	1,368	1,383	1,351	188,534	258,547,963
파인텍 (131760)	801	16	2.04	787	817	787	293,044	235,984,580
두산테스나 (131970)	28,700	-350	-1.2	28,600	29,550	28,100	379,565	10,946,453,250
메가엠디 (133750)	2,245	35	1.58	2,210	2,245	2,200	110,741	246,806,705
이퓨쳐 (134060)	4,565	60	1.33	4,505	4,610	4,495	10,579	48,504,145
탑코미디어 (134580)	1,861	-41	-2.16	1,902	1,906	1,787	148,484	277,136,322
원일티엔아이 (136150)	25,900	1400	5.71	24,750	26,550	24,500	274,896	7,061,665,100
아셈스 (136410)	8,650	-180	-2.04	8,870	8,870	8,650	19,829	172,731,670
하림 (136480)	3,205	-20	-.62	3,230	3,250	3,185	1,382,000	4,435,278,263
윈스테크넷 (136540)	12,440	20	.16	12,440	12,620	12,400	34,205	426,972,155
나래나노텍 (137080)	3,260	50	1.56	3,210	3,300	3,210	7,903	25,806,032
피엔티 (137400)	32,650	450	1.4	32,300	33,550	32,050	249,586	8,206,981,475
넥스트아이 (137940)	399	-3	-.75	403	412	397	1,524,268	615,609,265
제이씨케미칼 (137950)	4,075	25	.62	4,050	4,090	4,035	35,646	145,034,985
신진에스엠 (138070)	2,445	0	0	2,445	2,460	2,420	30,097	73,311,785
오이솔루션 (138080)	9,990	-270	-2.63	10,360	10,360	9,890	71,736	719,265,490
협진 (138360)	737	3	.41	734	750	729	80,829	59,687,990
나이벡 (138610)	26,300	100	.38	26,150	27,150	25,650	239,275	6,280,700,700
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,755	35	1.29	2,720	2,785	2,675	38,501	104,819,759
서플러스글로벌 (140070)	2,515	5	.2	2,525	2,525	2,500	32,722	82,081,545
메지온 (140410)	41,600	1400	3.48	40,850	41,850	39,950	131,405	5,391,943,950
카티스 (140430)	2,535	-50	-1.93	2,560	2,615	2,510	118,419	301,615,830
대창스틸 (140520)	2,465	65	2.71	2,450	2,500	2,390	97,717	240,740,166
알에스오토메이션 (140670)	15,370	190	1.25	15,200	15,620	15,050	138,672	2,121,764,965
파크시스템스 (140860)	268,000	-4000	-1.47	269,000	273,000	266,000	30,709	8,247,032,750
비아트론 (141000)	8,780	10	.11	8,840	8,840	8,650	30,978	270,321,420
리가켐바이오 (141080)	117,400	-600	-.51	118,500	118,700	116,200	379,763	44,594,905,900
유니트론텍 (142210)	5,980	-80	-1.32	6,090	6,120	5,980	173,255	1,046,779,650
녹십자엠에스 (142280)	4,350	-45	-1.02	4,405	4,415	4,305	339,236	1,475,984,290
모아라이프플러스 (142760)	1,938	16	.83	1,970	1,986	1,850	411,778	792,475,529
아이디스 (143160)	15,630	-80	-.51	15,720	15,790	15,590	11,502	180,223,440
사람인 (143240)	15,610	130	.84	15,900	15,900	15,480	41,766	654,343,740
영우디에스피 (143540)	612	0	0	612	615	602	62,251	37,890,025
지씨셀 (144510)	22,200	-600	-2.63	22,650	23,100	21,650	331,431	7,365,858,900
뉴파워프라즈마 (144960)	5,450	-50	-.91	5,500	5,530	5,390	311,939	1,704,591,845
휴젤 (145020)	376,500	6500	1.76	370,000	385,000	368,000	82,140	30,949,428,750
노브랜드 (145170)	5,420	-10	-.18	5,450	5,450	5,390	39,247	212,227,765
율촌 (146060)	1,452	-8	-.55	1,445	1,470	1,439	64,232	93,704,684
비씨엔씨 (146320)	9,450	-150	-1.56	9,600	9,600	9,310	27,860	262,413,685
피엠티 (147760)	2,570	15	.59	2,525	2,660	2,495	10,859	27,706,485
제룡산업 (147830)	6,760	150	2.27	6,850	6,950	6,720	347,788	2,374,543,445
세경하이테크 (148150)	6,260	-30	-.48	6,330	6,360	6,200	444,348	2,797,999,505
알엔투테크놀로지 (148250)	7,560	-90	-1.18	7,470	7,820	7,410	40,671	307,450,420
비큐AI (148780)	1,680	-49	-2.83	1,729	1,730	1,659	1,480,533	2,478,766,658
에이치와이티씨 (148930)	3,985	20	.5	4,000	4,045	3,945	8,114	32,203,454
아바텍 (149950)	8,490	0	0	8,490	8,510	8,400	8,999	76,059,005
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,040	-40	-.79	5,080	5,110	5,000	66,833	338,160,825
KG에코솔루션 (151860)	6,460	-10	-.15	6,500	6,570	6,430	158,456	1,029,267,700
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,000	190	2.43	7,800	8,000	7,700	8,013	63,450,370
우리이앤엘 (153490)	718	42	6.21	676	757	673	729,062	524,786,212
옵티팜 (153710)	4,990	-20	-.4	5,010	5,010	4,950	9,124	45,400,792
아시아종묘 (154030)	2,730	155	6.02	2,630	2,950	2,630	507,163	1,413,468,804
다산솔루에타 (154040)	1,333	3	.23	1,330	1,349	1,282	174,086	227,387,017
와이엠씨 (155650)	3,600	-25	-.69	3,630	3,630	3,555	14,807	53,068,955
엘앤케이바이오 (156100)	6,070	-90	-1.46	6,110	6,150	6,040	43,599	264,849,795
아톤 (158430)	8,070	380	4.94	7,560	8,950	7,560	18,421,118	152,813,521,610
아스플로 (159010)	4,295	-50	-1.15	4,355	4,385	4,285	51,597	223,519,230
제로투세븐 (159580)	5,340	350	7.01	5,070	5,490	5,030	845,300	4,482,150,190
에코글로우 (159910)	878	-2	-.23	879	880	802	166,033	141,047,634
하이젠알앤엠 (160190)	36,950	300	.82	36,850	38,100	35,550	406,682	15,017,720,475
NEW (160550)	2,430	10	.41	2,440	2,455	2,345	106,516	255,683,717
싸이맥스 (160980)	12,680	-210	-1.63	12,890	12,900	12,630	61,739	786,053,195
필옵틱스 (161580)	38,000	-250	-.65	37,750	38,000	37,100	908,683	34,268,549,700
신스틸 (162300)	2,305	-35	-1.5	2,320	2,345	2,280	58,531	135,637,718
에어레인 (163280)	20,450	-150	-.73	20,650	21,050	20,400	296,822	6,167,958,675
핑거 (163730)	13,570	-490	-3.49	13,940	13,940	13,440	414,257	5,625,498,180
하나머티리얼즈 (166090)	25,950	-700	-2.63	26,450	26,450	25,800	236,311	6,158,610,250
코아스템켐온 (166480)	2,970	-35	-1.16	3,005	3,005	2,890	156,929	460,991,695
내츄럴엔도텍 (168330)	5,500	500	10	5,200	6,050	5,110	778,493	4,377,764,210
펨트론 (168360)	11,520	140	1.23	11,380	11,780	11,010	111,361	1,277,423,785
엠브레인 (169330)	2,260	5	.22	2,255	2,260	2,235	7,674	17,283,690
현대공업 (170030)	5,840	10	.17	5,810	5,930	5,810	64,644	378,984,795
파이오링크 (170790)	7,720	-10	-.13	7,760	7,760	7,670	13,143	101,382,890
엘티씨 (170920)	10,080	-220	-2.14	10,200	10,350	9,990	85,789	869,470,320
램테크놀러지 (171010)	4,210	-70	-1.64	4,280	4,300	4,195	166,416	703,723,010
선익시스템 (171090)	37,100	-450	-1.2	37,550	37,750	37,100	53,296	1,990,133,875
라이온켐텍 (171120)	2,325	0	0	2,320	2,345	2,315	43,472	101,098,442
에이엘티 (172670)	8,590	30	.35	8,650	8,690	8,500	87,279	749,909,770
오파스넷 (173130)	6,980	-90	-1.27	7,040	7,120	6,980	116,307	817,256,715
에프엔씨엔터 (173940)	4,175	-25	-.6	4,160	4,195	4,130	4,411	18,339,940
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,620	-70	-.55	12,710	13,000	12,600	125,447	1,600,823,115
휴먼테크놀로지 (175140)	5,420	-140	-2.52	5,600	5,600	5,380	99,461	543,572,355
아이큐어 (175250)	2,155	25	1.17	2,130	2,155	2,045	227,546	476,992,407
듀켐바이오 (176750)	11,270	-50	-.44	11,240	11,400	11,100	56,459	635,606,985
베셀 (177350)	1,020	-5	-.49	1,049	1,049	1,020	122,693	126,450,768
파버나인 (177830)	3,045	10	.33	3,050	3,060	3,025	11,410	34,739,295
쓰리에이로직스 (177900)	7,420	-10	-.13	7,470	7,610	7,290	234,122	1,746,838,920
서진시스템 (178320)	20,800	-1000	-4.59	21,500	21,500	20,450	834,614	17,389,009,225
일월지엠엘 (178780)	2,930	-25	-.85	3,010	3,010	2,910	46,510	137,289,807
엠아이텍 (179290)	8,020	40	.5	8,050	8,050	7,960	56,359	450,439,250
애드바이오텍 (179530)	4,510	315	7.51	4,240	5,450	4,100	9,781,616	46,369,227,717
유티아이 (179900)	23,500	500	2.17	22,800	23,500	22,800	64,936	1,512,958,150
DXVX (180400)	2,180	25	1.16	2,160	2,180	2,085	220,612	467,778,217
큐브엔터 (182360)	18,830	-160	-.84	18,940	19,030	18,640	115,794	2,175,799,100
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	68,600	-2400	-3.38	70,700	71,400	68,600	100,457	6,994,094,950
엔지켐생명과학 (183490)	1,204	1	.08	1,210	1,210	1,190	116,533	139,858,069
SGA솔루션즈 (184230)	593	37	6.65	565	621	530	5,710,636	3,342,188,709
아이진 (185490)	3,210	-25	-.77	3,300	3,300	3,150	56,591	180,301,040
그린플러스 (186230)	8,040	-100	-1.23	8,190	8,190	7,810	56,072	453,471,785
디티앤씨 (187220)	2,885	10	.35	2,875	2,960	2,865	58,224	170,245,890
신화콘텍 (187270)	3,625	10	.28	3,615	3,680	3,600	21,644	78,212,130
HLB제넥스 (187420)	3,535	60	1.73	3,500	3,540	3,435	33,642	117,608,350
현대ADM (187660)	1,447	9	.63	1,437	1,463	1,425	138,268	199,458,866
나노 (187790)	1,049	16	1.55	1,033	1,064	1,033	227,124	238,780,821
디바이스 (187870)	11,520	50	.44	11,500	11,530	11,360	9,619	110,342,785
바이오포트 (188040)	11,750	-360	-2.97	12,080	12,100	11,520	111,623	1,308,060,530
세니젠 (188260)	2,640	-85	-3.12	2,690	2,690	2,625	41,772	110,582,420
인텔리안테크 (189300)	49,000	250	.51	48,800	50,000	48,500	145,901	7,203,262,700
씨이랩 (189330)	8,680	240	2.84	8,500	8,830	8,210	63,519	540,815,470
포시에스 (189690)	2,335	-5	-.21	2,340	2,340	2,315	54,065	125,743,957
서전기전 (189860)	4,520	230	5.36	4,395	4,780	4,360	417,127	1,905,351,705
흥국에프엔비 (189980)	1,978	-10	-.5	1,986	1,991	1,946	144,745	285,194,671
나무가 (190510)	13,660	20	.15	13,640	13,700	13,560	25,657	349,637,730
코리아에셋투자증권 (190650)	7,430	40	.54	7,390	7,490	7,320	12,438	91,902,590
육일씨엔에쓰 (191410)	1,942	32	1.68	1,910	1,978	1,910	41,761	81,020,478
테고사이언스 (191420)	19,380	140	.73	19,240	19,700	18,900	6,841	131,239,720
케이사인 (192250)	12,500	-430	-3.33	13,190	13,630	12,150	2,149,260	27,414,429,875
윈하이텍 (192390)	3,080	10	.33	3,070	3,100	3,055	14,939	46,075,870
오늘이엔엠 (192410)	1,285	7	.55	1,319	1,327	1,253	286,664	368,834,085
슈피겐코리아 (192440)	28,950	2500	9.45	26,450	29,500	26,150	53,133	1,512,788,275
링크드 (193250)	549	-4	-.72	552	563	529	338,451	185,275,090
데브시스터즈 (194480)	44,050	2450	5.89	41,850	44,500	41,400	108,750	4,716,506,000
노바렉스 (194700)	17,550	-510	-2.82	18,040	18,040	17,440	124,915	2,201,659,315
마니커에프앤지 (195500)	3,370	-90	-2.6	3,435	3,455	3,335	170,561	581,566,483
HK이노엔 (195940)	45,000	-1900	-4.05	46,850	46,850	42,700	552,665	24,951,150,975
에이비프로바이오 (195990)	307	1	.33	306	311	306	693,031	213,721,640
알테오젠 (196170)	410,500	2500	.61	411,500	416,500	403,500	478,494	195,809,276,000
HLB펩 (196300)	9,160	-250	-2.66	9,490	9,490	9,070	74,861	627,354,135
코아시아씨엠 (196450)	726	3	.41	723	730	716	32,079	23,213,366
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,577	-12	-.76	1,620	1,630	1,575	146,380	235,310,506
디지캡 (197140)	2,330	25	1.08	2,340	2,340	2,295	49,280	113,469,746
엔피디 (198080)	2,460	-35	-1.4	2,495	2,510	2,460	66,936	166,121,615
강동씨앤엘 (198440)	1,225	12	.99	1,225	1,228	1,214	46,098	56,311,288
한주라이트메탈 (198940)	804	6	.75	798	809	787	107,791	86,290,786
케이엔알시스템 (199430)	7,350	60	.82	7,250	7,490	7,190	39,642	288,764,290
뱅크웨어글로벌 (199480)	5,030	-150	-2.9	5,090	5,200	5,000	245,435	1,244,104,065
레이저옵텍 (199550)	8,950	150	1.7	8,810	8,950	8,650	227,532	1,995,917,810
바이오인프라 (199730)	5,500	-200	-3.51	5,700	5,820	5,360	36,563	203,124,670
툴젠 (199800)	30,650	-350	-1.13	31,250	31,400	30,650	16,037	496,722,275
제일일렉트릭 (199820)	9,620	-80	-.82	9,850	9,950	9,590	209,382	2,036,741,980
콜마비앤에이치 (200130)	15,100	-80	-.53	15,200	15,310	15,000	116,661	1,765,440,815
텔콘RF제약 (200230)	4,200	125	3.07	4,055	4,225	4,015	19,830	82,543,665
아티스트스튜디오 (200350)	18,000	-150	-.83	18,000	18,190	17,220	227,674	4,022,374,655
에이팩트 (200470)	2,365	35	1.5	2,340	2,395	2,275	115,117	270,480,963
휴메딕스 (200670)	55,900	500	.9	54,600	56,600	54,600	93,308	5,184,382,100
에이디테크놀로지 (200710)	18,170	-810	-4.27	18,800	18,830	18,130	186,691	3,438,532,430
비씨월드제약 (200780)	4,615	0	0	4,615	4,635	4,590	8,770	40,375,340
미투온 (201490)	3,295	760	29.98	2,540	3,295	2,500	18,915,390	55,723,143,900
에이비온 (203400)	4,800	20	.42	4,815	4,915	4,735	143,156	687,696,350
유니온바이오메트릭스 (203450)	3,135	55	1.79	3,090	3,185	3,040	29,791	92,581,955
드림시큐리티 (203650)	3,840	5	.13	3,950	3,960	3,815	691,053	2,680,535,312
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,510	-190	-5.14	3,730	3,800	3,500	532,250	1,922,841,714
제이앤티씨 (204270)	19,290	280	1.47	19,200	19,610	18,900	268,508	5,172,626,335
티쓰리 (204610)	2,010	-10	-.5	2,045	2,060	1,998	398,928	809,399,638
글로벌텍스프리 (204620)	6,020	-120	-1.95	6,140	6,170	6,000	670,376	4,070,994,440
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,315	24	1.86	1,291	1,352	1,283	310,407	404,629,108
엑셈 (205100)	2,210	-25	-1.12	2,235	2,235	2,185	599,349	1,319,048,325
휴마시스 (205470)	1,553	-50	-3.12	1,599	1,599	1,545	2,920,337	4,547,453,299
넥써쓰 (205500)	3,490	-60	-1.69	3,565	3,635	3,340	765,217	2,633,728,706
베노티앤알 (206400)	1,807	17	.95	1,797	1,843	1,773	134,181	241,817,867
덱스터 (206560)	7,570	20	.26	7,530	7,610	7,490	81,594	615,828,960
바디텍메드 (206640)	15,510	-230	-1.46	15,770	15,800	15,480	121,211	1,886,843,790
유바이오로직스 (206650)	12,910	-140	-1.07	13,040	13,040	12,810	159,821	2,061,302,690
미스터블루 (207760)	1,842	-60	-3.15	1,900	1,915	1,827	5,541,770	10,318,901,525
정다운 (208140)	2,720	0	0	2,730	2,740	2,700	189,158	514,695,095
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,945	20	.68	2,925	2,980	2,870	31,616	91,934,900
셀바스헬스케어 (208370)	4,980	-60	-1.19	5,050	5,050	4,900	267,565	1,329,152,309
썸에이지 (208640)	279	-2	-.71	284	284	277	472,626	132,467,123
포톤 (208710)	2,415	50	2.11	2,370	2,460	2,370	54,806	132,474,743
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,000	0	0	7,950	8,130	7,880	151,143	1,209,863,585
캔버스엔 (210120)	4,980	290	6.18	4,700	5,240	4,665	656,598	3,289,055,602
인카금융서비스 (211050)	11,190	-230	-2.01	11,420	11,550	11,080	669,179	7,232,429,735
AP위성 (211270)	13,300	10	.08	13,320	13,370	13,180	73,018	969,835,125
네오오토 (212560)	8,310	0	0	8,310	8,360	8,260	20,159	167,478,310
아이에스티이 (212710)	9,740	-120	-1.22	9,920	9,920	9,660	71,319	697,451,580
덕산네오룩스 (213420)	36,100	1250	3.59	34,850	36,600	34,000	310,169	11,142,881,625
클래시스 (214150)	61,400	1200	1.99	61,000	61,400	58,900	535,196	32,457,005,850
헥토이노베이션 (214180)	14,450	-420	-2.82	14,840	15,030	14,270	233,283	3,402,598,310
라파스 (214260)	17,650	-220	-1.23	17,850	17,850	17,520	29,003	511,384,910
FSN (214270)	2,085	-40	-1.88	2,160	2,160	2,060	128,296	266,782,138
케어젠 (214370)	34,150	-550	-1.59	35,100	35,150	33,900	90,769	3,116,262,225
아이쓰리시스템 (214430)	83,500	0	0	83,100	83,700	82,200	27,735	2,302,744,800
파마리서치 (214450)	523,000	2000	.38	527,000	528,000	515,000	96,596	50,371,436,500
더바이오메드 (214610)	5,950	-170	-2.78	6,120	6,120	5,860	60,085	358,064,270
디알텍 (214680)	1,986	8	.4	1,981	2,035	1,978	482,391	964,085,431
골프존 (215000)	68,500	-200	-.29	68,700	69,400	68,000	20,595	1,411,732,000
솔디펜스 (215090)	804	-33	-3.94	842	842	797	1,282,395	1,047,608,945
로보로보 (215100)	4,770	-15	-.31	4,785	4,825	4,700	267,000	1,271,290,961
메가스터디교육 (215200)	51,700	100	.19	51,800	53,300	51,700	68,542	3,568,582,600
우리산업 (215360)	9,740	20	.21	9,720	10,040	9,710	56,083	553,883,390
우정바이오 (215380)	1,856	144	8.41	1,714	1,885	1,691	606,516	1,101,863,730
토박스코리아 (215480)	2,505	-15	-.6	2,545	2,570	2,505	31,673	80,197,010
신라젠 (215600)	3,360	10	.3	3,415	3,540	3,360	999,784	3,433,448,289
이노인스트루먼트 (215790)	464	-3	-.64	471	471	464	47,348	22,142,460
인크로스 (216050)	8,200	10	.12	8,150	8,280	8,110	47,426	388,437,740
제테마 (216080)	7,010	-150	-2.09	7,160	7,160	6,980	82,316	577,453,245
제너셈 (217190)	7,220	20	.28	7,160	7,240	7,090	29,464	211,067,240
넵튠 (217270)	8,280	-10	-.12	8,290	8,350	8,060	125,846	1,036,674,870
싸이토젠 (217330)	4,115	150	3.78	3,960	4,115	3,910	73,443	295,923,355
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,854	19	1.04	1,817	1,865	1,814	84,464	155,392,551
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,608	-80	-4.74	1,688	1,700	1,592	1,227,963	2,001,363,860
원익피앤이 (217820)	2,620	-95	-3.5	2,730	2,740	2,605	337,247	896,633,908
미래생명자원 (218150)	3,795	55	1.47	3,750	3,835	3,750	212,140	805,566,529
RFHIC (218410)	22,200	150	.68	22,400	22,550	21,900	268,946	5,967,199,050
타이거일렉 (219130)	13,450	40	.3	13,410	13,600	13,270	11,964	160,755,800
링크제니시스 (219420)	5,290	-80	-1.49	5,390	5,390	5,270	42,075	223,325,750
디와이디 (219550)	619	-2	-.32	621	628	607	215,737	133,363,833
한국비티비 (219750)	1,300	-16	-1.22	1,316	1,333	1,294	273,406	356,687,093
퓨쳐켐 (220100)	17,000	-150	-.87	17,490	17,680	16,710	170,044	2,906,045,445
핸디소프트 (220180)	2,595	5	.19	2,660	2,660	2,565	13,857	35,872,625
켐트로스 (220260)	4,735	20	.42	4,750	4,795	4,715	151,446	719,545,461
유투바이오 (221800)	3,185	-65	-2	3,245	3,245	3,180	49,105	157,146,510
하이즈항공 (221840)	1,853	4	.22	1,857	1,859	1,833	8,763	16,171,774
케이디켐 (221980)	11,530	0	0	11,480	11,540	11,440	529	6,070,450
코스맥스엔비티 (222040)	5,070	20	.4	5,060	5,310	5,010	107,049	553,774,560
씨아이에스 (222080)	7,180	70	.98	7,150	7,320	7,120	404,389	2,921,104,685
팬젠 (222110)	6,600	100	1.54	6,500	6,680	6,500	22,848	150,598,325
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	847	4	.47	845	860	831	95,564	81,133,578
심텍 (222800)	23,500	200	.86	22,600	24,500	22,450	1,148,005	27,291,978,075
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,875	50	1.31	3,825	3,900	3,815	127,669	492,796,248
드림씨아이에스 (223250)	3,415	65	1.94	3,355	3,455	3,340	265,053	903,078,541
딥마인드 (223310)	2,875	10	.35	2,845	2,905	2,840	42,867	123,122,380
더코디 (224060)	3,280	-20	-.61	3,300	3,450	3,280	10,778	35,773,260
에이텍모빌리티 (224110)	12,200	180	1.5	12,060	12,480	12,060	49,973	615,524,715
LK삼양 (225190)	2,765	-15	-.54	2,780	2,815	2,735	719,295	1,998,906,765
제놀루션 (225220)	2,480	20	.81	2,460	2,515	2,430	79,557	196,922,999
케이엠제약 (225430)	621	-7	-1.11	628	628	611	98,358	60,800,209
보광산업 (225530)	3,990	25	.63	3,965	4,025	3,950	32,492	129,837,478
넥슨게임즈 (225570)	15,240	1520	11.08	13,740	15,640	13,620	2,249,781	33,458,346,830
패션플랫폼 (225590)	982	12	1.24	970	994	959	104,682	103,330,163
신테카바이오 (226330)	7,900	-350	-4.24	8,350	8,350	7,830	216,113	1,723,123,770
본느 (226340)	979	31	3.27	933	990	933	339,728	329,147,706
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,620	-50	-.75	6,670	6,770	6,420	158,784	1,048,863,620
한송네오텍 (226440)	52	-7	-11.86	60	81	52	16,561,312	1,053,027,443
엠디바이스 (226590)	11,370	-30	-.26	11,370	11,670	11,230	158,344	1,808,310,870
올릭스 (226950)	47,000	250	.53	46,600	48,450	45,800	446,862	21,142,863,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,107	21	1.93	1,130	1,130	1,089	161,210	178,382,463
엔투텍 (227950)	389	2	.52	387	394	384	172,483	66,956,454
동양파일 (228340)	2,030	-35	-1.69	2,075	2,170	1,997	77,217	157,936,684
레이 (228670)	8,450	-60	-.71	8,520	8,580	8,300	63,889	536,277,065
지노믹트리 (228760)	13,760	750	5.76	15,000	15,000	13,680	382,564	5,495,944,090
레이언스 (228850)	6,910	50	.73	6,870	6,970	6,800	7,677	52,822,450
젠큐릭스 (229000)	1,782	-4	-.22	1,797	1,797	1,769	28,229	50,143,364
에치에프알 (230240)	18,110	0	0	18,030	18,340	18,030	30,796	560,529,740
에코마케팅 (230360)	8,790	-90	-1.01	8,880	8,920	8,790	44,297	392,005,220
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,110	-290	-2.79	10,300	10,340	10,080	417,978	4,250,226,725
라온테크 (232680)	7,860	-90	-1.13	7,890	7,990	7,800	72,690	572,036,195
아이티센피엔에스 (232830)	2,610	10	.38	2,620	2,730	2,535	240,898	640,564,681
폴라리스세원 (234100)	1,087	-8	-.73	1,080	1,095	1,076	130,090	140,852,593
에스트래픽 (234300)	4,175	40	.97	4,175	4,245	4,125	226,893	953,975,163
헥토파이낸셜 (234340)	21,650	0	0	22,500	22,850	21,500	415,116	9,110,207,800
녹십자웰빙 (234690)	9,990	-290	-2.82	10,250	10,250	9,870	219,522	2,195,934,220
자이글 (234920)	4,500	0	0	4,460	4,750	4,395	359,957	1,670,375,275
메드팩토 (235980)	3,955	-90	-2.22	4,045	4,075	3,930	167,730	665,396,678
슈프리마 (236200)	36,850	-1050	-2.77	38,400	38,450	36,850	43,051	1,610,054,125
엔비티 (236810)	3,065	-20	-.65	3,100	3,135	3,040	200,364	618,449,644
에스티팜 (237690)	83,000	-700	-.84	84,400	84,800	83,000	133,361	11,156,687,550
피앤씨테크 (237750)	4,375	-85	-1.91	4,460	4,485	4,365	20,510	90,573,755
플레이디 (237820)	5,260	-50	-.94	5,300	5,360	5,240	66,403	349,766,515
클리오 (237880)	16,820	-70	-.41	17,150	17,150	16,770	161,707	2,735,203,440
앤디포스 (238090)	2,140	-20	-.93	2,175	2,175	2,100	76,771	162,761,575
얼라인드 (238120)	3,335	-125	-3.61	3,495	3,660	3,335	209,312	731,827,881
비피도 (238200)	3,320	-20	-.6	3,360	3,425	3,295	6,153	20,462,170
힘스 (238490)	3,410	-55	-1.59	3,465	3,480	3,390	24,587	83,995,095
이스트에이드 (239340)	2,445	-75	-2.98	2,510	2,530	2,405	366,476	898,353,487
에이치엘사이언스 (239610)	12,700	190	1.52	12,560	12,700	12,490	3,874	48,635,720
피엔에이치테크 (239890)	5,350	-20	-.37	5,370	5,380	5,260	17,290	92,279,610
동방메디컬 (240550)	13,200	310	2.4	13,520	13,610	12,780	1,754,936	23,184,605,010
유진테크놀로지 (240600)	4,310	30	.7	4,280	4,340	4,265	15,126	65,221,454
원익IPS (240810)	25,950	-550	-2.08	26,600	26,850	25,950	410,980	10,785,223,525
DSC인베스트먼트 (241520)	7,580	-160	-2.07	7,740	7,930	7,520	1,592,845	12,239,789,235
유니테크노 (241690)	3,050	-25	-.81	3,075	3,100	3,010	66,102	202,270,210
코스메카코리아 (241710)	56,100	1000	1.81	56,200	57,100	54,400	175,752	9,837,268,600
메카로 (241770)	12,700	230	1.84	12,470	12,920	12,470	28,488	361,538,110
티이엠씨씨엔에스 (241790)	6,290	-40	-.63	6,330	6,330	6,100	25,135	156,683,900
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,870	120	1.02	11,760	12,030	11,640	81,619	967,787,400
나무기술 (242040)	1,669	-46	-2.68	1,715	1,720	1,660	247,569	417,591,326
휴온스 (243070)	29,000	-200	-.68	29,400	29,400	28,900	21,507	624,874,325
신흥에스이씨 (243840)	4,075	5	.12	4,080	4,130	4,020	108,499	441,499,705
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)	1,890	-34	-1.77	1,906	1,959	1,880	2,000,600	3,806,927,002
티앤알바이오팹 (246710)	5,270	-160	-2.95	5,770	5,770	5,170	238,625	1,290,535,395
아스타 (246720)	4,290	15	.35	4,275	4,340	4,050	19,821	82,529,100
SCL사이언스 (246960)	9,550	610	6.82	9,100	9,570	9,000	195,144	1,811,238,790
에코프로비엠 (247540)	97,500	2600	2.74	94,400	101,100	94,000	1,006,498	98,815,819,100
나노씨엠에스 (247660)	5,800	30	.52	5,880	5,880	5,660	45,764	263,834,465
보라티알 (250000)	10,450	80	.77	10,370	10,550	10,290	34,729	361,194,015
모비스 (250060)	2,660	100	3.91	2,560	3,020	2,545	6,490,032	18,246,824,453
예선테크 (250930)	543	13	2.45	531	550	530	92,849	50,311,235
바이오에프디엔씨 (251120)	17,270	-230	-1.31	17,500	17,610	17,190	29,868	517,996,410
와이엠티 (251370)	10,450	-110	-1.04	10,410	10,650	10,410	30,997	326,843,660
브이원텍 (251630)	5,000	-130	-2.53	5,130	5,180	4,890	123,853	623,160,490
펌텍코리아 (251970)	57,500	-700	-1.2	59,500	59,500	56,500	59,775	3,421,301,300
세화피앤씨 (252500)	822	-14	-1.67	834	837	822	64,757	53,784,923
샘씨엔에스 (252990)	4,885	-10	-.2	4,875	4,915	4,855	81,019	395,651,697
스튜디오드래곤 (253450)	54,200	-1000	-1.81	54,800	55,000	54,000	214,831	11,695,513,100
네오셈 (253590)	9,690	-100	-1.02	9,720	9,850	9,590	268,110	2,605,119,775
수젠텍 (253840)	7,830	-430	-5.21	8,040	8,100	7,820	1,018,305	8,033,211,820
자비스 (254120)	1,527	13	.86	1,516	1,546	1,507	94,790	144,455,497
미래반도체 (254490)	14,640	-190	-1.28	14,680	14,740	14,530	40,692	594,761,465
SG (255220)	2,295	40	1.77	2,335	2,350	2,270	765,962	1,770,302,790
야스 (255440)	6,890	-10	-.14	6,900	7,000	6,840	17,462	120,335,020
한독크린텍 (256150)	6,240	-10	-.16	6,220	6,280	6,200	4,730	29,525,980
포인트엔지니어링 (256630)	1,181	11	.94	1,170	1,184	1,170	31,307	36,909,652
한국비엔씨 (256840)	5,490	70	1.29	5,470	5,510	5,330	741,957	4,022,768,575
킵스파마 (256940)	15,890	200	1.27	15,710	16,050	15,290	275,765	4,346,336,585
피엔티엠에스 (257370)	2,800	20	.72	2,825	2,830	2,755	25,697	71,934,155
실리콘투 (257720)	55,400	-6400	-10.36	60,000	60,500	55,300	3,428,463	195,487,802,000
케일럼 (258610)	1,725	-7	-.4	1,750	1,753	1,700	45,006	77,152,852
소프트캠프 (258790)	1,262	-10	-.79	1,272	1,343	1,246	278,383	355,992,884
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,060	10	.12	8,050	8,170	8,020	42,266	342,871,560
알리코제약 (260660)	4,315	25	.58	4,270	4,380	4,255	78,920	339,914,227
씨티케이 (260930)	4,505	-60	-1.31	4,575	4,800	4,505	632,158	2,931,453,086
에스앤디 (260970)	104,100	-1700	-1.61	107,300	107,300	101,500	48,986	5,055,956,800
덴티스 (261200)	7,180	-90	-1.24	7,260	7,280	7,140	88,225	632,704,460
차백신연구소 (261780)	3,200	-85	-2.59	3,285	3,300	3,195	71,622	231,689,525
에이프로 (262260)	6,230	130	2.13	6,100	6,340	6,050	95,765	596,336,120
아이퀘스트 (262840)	2,455	20	.82	2,435	2,530	2,410	332,200	818,030,238
디케이앤디 (263020)	2,980	15	.51	2,965	3,000	2,935	68,694	204,214,752
유틸렉스 (263050)	1,366	-25	-1.8	1,391	1,410	1,360	155,293	213,475,874
덕우전자 (263600)	4,875	80	1.67	4,790	4,885	4,760	29,204	141,426,214
디알젬 (263690)	5,640	70	1.26	5,720	5,860	5,570	54,383	309,202,010
케어랩스 (263700)	3,295	-135	-3.94	3,450	3,505	3,280	188,087	634,245,841
디앤씨미디어 (263720)	18,140	-160	-.87	18,300	18,400	17,990	68,522	1,244,040,075
펄어비스 (263750)	38,900	250	.65	38,800	39,450	38,600	399,765	15,585,880,075
유에스티 (263770)	2,100	25	1.2	2,075	2,145	2,025	42,446	89,486,305
데이타솔루션 (263800)	4,880	-45	-.91	4,925	5,040	4,855	80,449	394,168,766
상신전자 (263810)	3,050	0	0	3,050	3,070	3,030	25,762	78,362,920
지니언스 (263860)	19,430	-1020	-4.99	20,300	20,750	19,350	88,865	1,755,632,690
휴엠앤씨 (263920)	910	20	2.25	898	910	893	59,681	53,878,281
유비쿼스 (264450)	7,840	10	.13	7,840	7,930	7,800	9,990	78,692,350
씨앤지하이테크 (264660)	13,370	-170	-1.26	13,530	13,530	13,290	30,206	403,882,155
이랜시스 (264850)	4,905	15	.31	4,920	4,990	4,860	168,520	827,644,532
AP시스템 (265520)	17,120	-280	-1.61	17,430	17,460	17,120	84,036	1,450,605,440
영화테크 (265560)	8,150	90	1.12	8,060	8,150	8,020	18,689	151,141,280
엔에프씨 (265740)	7,480	-480	-6.03	8,000	8,070	7,470	121,710	931,448,805
나인테크 (267320)	4,140	395	10.55	3,745	4,480	3,680	14,096,381	59,583,685,076
배럴 (267790)	4,770	-70	-1.45	4,840	4,840	4,765	5,838	27,990,180
매일유업 (267980)	38,650	250	.65	38,300	38,950	38,250	16,180	625,417,650
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,242	-36	-2.82	1,273	1,319	1,213	1,983,329	2,477,422,608
에브리봇 (270660)	16,890	200	1.2	16,760	17,030	16,600	83,953	1,410,959,230
뉴트리 (270870)	5,500	-20	-.36	5,520	5,580	5,440	18,510	101,697,440
팸텍 (271830)	1,687	-13	-.76	1,698	1,700	1,666	73,545	123,749,174
케이엔제이 (272110)	17,720	-180	-1.01	17,900	18,000	17,420	43,855	776,196,530
이녹스첨단소재 (272290)	23,450	-100	-.42	23,600	23,900	23,350	180,192	4,245,936,100
와이즈버즈 (273060)	1,102	-11	-.99	1,111	1,122	1,099	373,830	414,473,810
와이엠텍 (273640)	10,180	0	0	10,340	10,340	10,150	7,057	71,989,710
켄코아에어로스페이스 (274090)	13,080	-40	-.3	13,180	13,210	13,020	110,199	1,443,080,150
이노시뮬레이션 (274400)	4,860	-20	-.41	5,050	5,060	4,810	28,823	141,301,352
에스에스알 (275630)	3,165	20	.64	3,145	3,175	3,120	4,355	13,737,335
스코넥 (276040)	4,235	-215	-4.83	4,450	4,590	4,235	148,521	644,216,598
한울앤제주 (276730)	2,440	-70	-2.79	2,510	2,510	2,415	52,130	127,996,895
린드먼아시아 (277070)	5,280	-90	-1.68	5,370	5,390	5,250	33,327	177,153,550
인산가 (277410)	1,288	4	.31	1,289	1,300	1,280	79,421	102,344,630
레인보우로보틱스 (277810)	289,000	4000	1.4	284,500	294,000	282,500	154,871	44,650,538,000
티에스아이 (277880)	5,360	20	.37	5,340	5,480	5,290	110,777	594,778,020
천보 (278280)	42,250	2750	6.96	39,450	42,800	39,100	96,877	4,034,054,375
HLB바이오스텝 (278650)	1,650	33	2.04	1,617	1,666	1,590	206,379	336,807,060
미디어젠 (279600)	11,190	160	1.45	10,970	11,305	10,900	15,507	171,356,670
레이크머티리얼즈 (281740)	12,430	-40	-.32	12,640	12,950	12,420	314,935	3,960,047,775
금양그린파워 (282720)	10,960	-160	-1.44	11,300	11,310	10,870	101,646	1,125,732,395
코윈테크 (282880)	12,430	-10	-.08	12,480	12,620	12,390	47,643	596,183,990
카이노스메드 (284620)	1,210	30	2.54	1,234	1,234	1,180	23,381	27,996,178
노바텍 (285490)	18,210	-260	-1.41	18,470	18,570	18,100	83,575	1,525,046,785
진영 (285800)	2,355	-10	-.42	2,390	2,417	2,340	269,812	640,695,382
나노실리칸첨단소재 (286750)	2,460	-25	-1.01	2,485	2,500	2,400	167,921	410,055,850
인투셀 (287840)	37,000	-600	-1.6	36,700	38,500	35,850	385,047	14,306,006,375
브릿지바이오테라퓨틱스 (288330)	713	-34	-4.55	741	746	687	3,223,452	2,306,609,173
에스퓨얼셀 (288620)	11,700	110	.95	11,690	11,940	11,550	59,358	697,731,830
모아데이타 (288980)	1,280	-13	-1.01	1,286	1,309	1,271	170,520	220,193,297
아이스크림에듀 (289010)	2,045	0	0	2,040	2,070	2,040	183,936	377,030,111
SV인베스트먼트 (289080)	1,665	-51	-2.97	1,698	1,709	1,664	327,170	550,019,137
자이언트스텝 (289220)	7,420	-10	-.13	7,460	7,550	7,280	94,179	693,745,590
웨이비스 (289930)	10,860	100	.93	10,860	10,970	10,490	301,382	3,230,299,880
트윔 (290090)	8,080	-10	-.12	8,090	8,190	7,950	7,112	57,057,435
DH오토리드 (290120)	2,890	-20	-.69	2,910	2,935	2,870	61,412	177,923,640
휴네시온 (290270)	3,660	0	0	3,660	3,675	3,585	20,017	72,953,230
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,800	-15	-.83	1,830	1,830	1,783	8,250	14,809,156
디케이티 (290550)	6,790	-10	-.15	6,850	6,920	6,760	40,985	280,491,790
신시웨이 (290560)	6,640	30	.45	6,610	6,750	6,600	6,904	46,157,660
엘앤씨바이오 (290650)	30,450	1450	5	28,800	31,000	28,700	455,653	13,710,254,825
네오펙트 (290660)	888	0	0	894	894	878	38,794	34,311,896
대보마그네틱 (290670)	19,690	-60	-.3	19,550	20,650	19,300	438,305	8,809,261,215
소룩스 (290690)	5,580	120	2.2	5,230	5,640	5,080	1,710,709	9,205,157,165
푸드나무 (290720)	2,070	-35	-1.66	2,150	2,150	2,050	23,665	49,160,215
액트로 (290740)	5,230	10	.19	5,300	5,300	5,030	16,559	84,655,845
엔피 (291230)	1,784	8	.45	1,777	1,798	1,772	85,538	152,191,723
압타머사이언스 (291650)	1,230	-8	-.65	1,260	1,260	1,205	266,082	326,672,339
핀텔 (291810)	2,245	70	3.22	2,170	2,310	2,145	55,499	122,994,385
카카오게임즈 (293490)	17,090	100	.59	17,060	17,380	16,890	378,267	6,473,052,225
나우IB (293580)	1,577	24	1.55	1,568	1,644	1,560	3,373,656	5,388,254,575
압타바이오 (293780)	7,810	0	0	7,890	8,050	7,810	36,873	292,265,500
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,715	195	4.31	4,520	4,740	4,505	103,760	480,388,229
쿠콘 (294570)	32,200	100	.31	31,600	32,350	30,800	275,996	8,700,835,950
서남 (294630)	3,005	105	3.62	2,900	3,130	2,880	1,027,738	3,116,654,590
에이치브이엠 (295310)	25,700	800	3.21	24,800	25,850	24,600	124,639	3,183,520,300
이노룰스 (296640)	7,790	20	.26	7,810	7,850	7,680	17,792	137,642,100
씨에스베어링 (297090)	8,380	430	5.41	8,030	8,380	7,860	872,132	7,106,034,540
알로이스 (297570)	959	11	1.16	939	970	923	81,561	77,954,018
HB솔루션 (297890)	2,505	-15	-.6	2,535	2,535	2,480	135,464	341,068,484
에스씨엠생명과학 (298060)	896	53	6.29	1,024	1,095	866	2,640,272	2,465,158,591
에이비엘바이오 (298380)	80,000	300	.38	79,500	82,200	79,300	684,040	55,058,114,100
더네이쳐홀딩스 (298540)	12,510	-100	-.79	12,700	12,700	12,380	53,008	663,242,060
슈어소프트테크 (298830)	5,590	200	3.71	5,410	6,040	5,310	6,560,673	37,291,577,610
하나기술 (299030)	23,150	-200	-.86	23,450	24,000	23,100	25,788	605,159,000
더블유에스아이 (299170)	1,843	0	0	1,854	1,898	1,833	153,608	284,649,690
셀리드 (299660)	6,510	-880	-11.91	7,230	7,230	6,510	2,369,533	16,194,276,555
위지윅스튜디오 (299900)	1,415	-14	-.98	1,440	1,440	1,402	805,478	1,142,165,434
플리토 (300080)	26,950	-900	-3.23	28,000	28,050	26,600	158,899	4,292,027,625
라온피플 (300120)	4,645	-130	-2.72	4,775	4,790	4,645	148,164	696,228,348
바이브컴퍼니 (301300)	5,820	-90	-1.52	5,900	5,900	5,700	77,590	448,528,605
이노메트리 (302430)	8,400	70	.84	8,250	8,620	8,250	30,480	256,117,040
리메드 (302550)	3,565	25	.71	3,540	3,585	3,495	75,679	266,630,190
지니틱스 (303030)	1,110	10	.91	1,115	1,115	1,070	166,347	180,915,345
프로티아 (303360)	3,295	-25	-.75	3,320	3,425	3,290	118,737	398,357,920
이노뎁 (303530)	6,970	20	.29	6,950	7,030	6,870	9,211	64,049,280
동국생명과학 (303810)	9,190	-30	-.33	9,190	9,250	9,150	69,726	641,757,675
솔트룩스 (304100)	50,300	-5700	-10.18	54,200	54,200	50,000	1,782,756	91,952,270,850
에스바이오메딕스 (304360)	21,550	350	1.65	21,200	22,450	21,200	124,203	2,717,576,375
피플바이오 (304840)	2,600	30	1.17	2,585	2,700	2,540	215,307	559,409,230
마이크로디지탈 (305090)	9,750	110	1.14	9,760	9,840	9,460	99,004	954,129,230
에스제이그룹 (306040)	4,335	35	.81	4,300	4,355	4,275	11,828	51,090,505
네온테크 (306620)	2,465	10	.41	2,515	2,525	2,455	377,705	939,232,831
아이엘 (307180)	2,940	5	.17	2,950	3,015	2,915	100,409	298,767,919
원바이오젠 (307280)	5,670	-60	-1.05	5,790	5,790	5,670	8,508	48,676,550
국전약품 (307750)	3,865	-70	-1.78	3,850	3,890	3,825	209,148	806,196,553
비투엔 (307870)	1,135	25	2.25	1,111	1,190	1,094	496,132	561,691,299
컴퍼니케이 (307930)	6,310	-120	-1.87	6,440	6,450	6,270	129,332	818,050,935
바이젠셀 (308080)	3,045	-55	-1.77	3,150	3,150	2,900	38,705	118,101,055
형지글로벌 (308100)	3,140	180	6.08	2,980	3,345	2,920	1,457,374	4,596,937,686
셀비온 (308430)	20,400	-150	-.73	20,350	20,700	19,850	96,916	1,965,203,590
오하임앤컴퍼니 (309930)	3,600	150	4.35	3,315	3,750	3,280	215,176	772,781,059
LB인베스트먼트 (309960)	5,480	-170	-3.01	5,640	5,640	5,350	357,574	1,963,446,075
애니플러스 (310200)	4,335	20	.46	4,290	4,395	4,265	7,209,117	29,631,045,935
보로노이 (310210)	100,000	-1500	-1.48	101,700	101,700	98,800	116,952	11,685,514,100
디와이씨 (310870)	1,518	-31	-2	1,549	1,553	1,487	153,153	231,138,730
지오엘리먼트 (311320)	6,990	70	1.01	6,990	6,990	6,930	7,293	50,820,440
네오크레마 (311390)	6,290	-200	-3.08	6,490	6,490	6,280	33,264	210,935,940
CJ 바이오사이언스 (311690)	10,050	10	.1	10,060	10,100	9,960	25,485	255,164,470
에이에프더블류 (312610)	1,306	8	.62	1,313	1,315	1,272	9,060	11,710,061
캐리 (313760)	4,580	20	.44	4,560	4,675	4,560	38,183	175,968,915
지놈앤컴퍼니 (314130)	2,875	-80	-2.71	2,935	3,005	2,875	137,561	402,866,075
알피바이오 (314140)	5,820	-70	-1.19	5,840	5,890	5,780	22,105	129,127,710
바이오다인 (314930)	16,510	80	.49	16,650	16,650	16,210	67,017	1,100,403,350
딥노이드 (315640)	6,560	-160	-2.38	6,720	6,720	6,510	163,782	1,079,118,145
라닉스 (317120)	2,600	-90	-3.35	2,690	2,690	2,520	106,546	275,539,421
TS트릴리온 (317240)	244	8	3.39	238	248	236	2,139,793	519,568,549
덕산테코피아 (317330)	17,960	-450	-2.44	18,430	18,820	17,870	241,061	4,425,065,290
캐리소프트 (317530)	5,450	190	3.61	5,260	5,580	5,250	25,076	137,002,360
퀀타매트릭스 (317690)	3,505	-110	-3.04	3,600	3,670	3,505	89,301	316,300,171
엑스페릭스 (317770)	4,310	-140	-3.15	4,400	4,440	4,300	1,091,017	4,753,165,927
에스피시스템스 (317830)	7,530	-20	-.26	7,530	7,630	7,440	73,862	554,060,495
대모 (317850)	7,700	80	1.05	7,620	7,750	7,620	36,284	279,396,840
엔바이오니아 (317870)	16,290	70	.43	16,220	16,410	16,190	23,264	377,415,540
KBG (318000)	4,610	-50	-1.07	4,610	4,695	4,610	18,499	85,923,745
팜스빌 (318010)	3,885	15	.39	3,870	3,890	3,825	6,379	24,546,290
포인트모바일 (318020)	4,490	-55	-1.21	4,580	4,580	4,455	32,269	144,933,349
셀바이오휴먼텍 (318160)	7,640	270	3.66	7,390	7,730	7,260	73,752	558,658,640
비비씨 (318410)	8,930	130	1.48	8,800	8,990	8,770	23,233	206,980,300
현대무벡스 (319400)	4,200	10	.24	4,220	4,245	4,190	213,271	898,099,578
피에스케이 (319660)	19,820	-90	-.45	19,960	20,150	19,680	278,478	5,537,281,720
한울반도체 (320000)	2,920	-50	-1.68	2,985	2,990	2,850	218,452	637,271,970
프로이천 (321260)	2,195	-10	-.45	2,210	2,240	2,180	144,913	320,155,595
센서뷰 (321370)	1,250	0	0	1,247	1,258	1,235	131,897	164,381,825
티움바이오 (321550)	5,800	-120	-2.03	5,900	5,900	5,320	209,871	1,194,558,200
아티스트컴퍼니 (321820)	12,180	-150	-1.22	12,170	12,210	11,650	120,517	1,442,138,840
LS티라유텍 (322180)	5,390	20	.37	5,380	5,510	5,340	67,325	364,432,730
오로스테크놀로지 (322310)	22,400	-350	-1.54	23,000	23,000	21,950	55,218	1,233,649,300
제이엘케이 (322510)	6,400	-100	-1.54	6,500	6,580	6,280	87,929	564,003,620
코퍼스코리아 (322780)	1,096	-35	-3.09	1,141	1,141	1,090	208,937	230,751,435
엠에프엠코리아 (323230)	25	-7	-21.88	38	38	20	15,806,589	441,149,034
태성 (323280)	27,450	2600	10.46	24,800	28,650	23,850	1,522,296	40,976,894,425
다원넥스뷰 (323350)	7,240	20	.28	7,230	7,380	7,070	40,650	293,605,245
박셀바이오 (323990)	10,050	-70	-.69	10,090	10,170	9,940	84,696	847,320,925
RF머트리얼즈 (327260)	6,080	-10	-.16	6,090	6,100	5,950	20,154	121,262,000
루닛 (328130)	46,300	-2000	-4.14	48,350	48,350	46,150	559,379	26,089,179,100
솔트웨어 (328380)	1,162	-5	-.43	1,173	1,190	1,149	181,214	210,375,794
위더스제약 (330350)	8,350	-150	-1.76	8,600	8,720	8,340	621,273	5,294,829,585
스톤브릿지벤처스 (330730)	4,530	-95	-2.05	4,600	4,690	4,530	106,867	487,786,070
네패스아크 (330860)	12,050	-150	-1.23	12,480	12,480	12,000	33,237	402,554,300
포커스에이아이 (331380)	1,575	-30	-1.87	1,605	1,628	1,570	63,227	100,487,317
밸로프 (331520)	606	2	.33	604	616	599	236,377	143,137,421
셀레믹스 (331920)	3,210	35	1.1	3,180	3,230	3,140	16,429	52,295,730
누보 (332290)	1,270	62	5.13	1,220	1,370	1,195	2,440,068	3,116,041,547
아이디피 (332370)	5,150	150	3	4,950	5,170	4,950	72,597	371,263,290
PS일렉트로닉스 (332570)	3,690	100	2.79	3,510	4,030	3,510	31,015,150	116,670,110,052
모코엠시스 (333050)	1,477	-38	-2.51	1,526	1,526	1,473	103,057	153,216,411
일승 (333430)	4,720	95	2.05	4,635	4,795	4,620	398,417	1,889,193,892
엔시스 (333620)	7,050	-130	-1.81	7,180	7,240	7,050	43,346	309,410,440
프레스티지바이오로직스 (334970)	3,775	-35	-.92	3,835	3,835	3,760	58,280	220,664,802
프리시젼바이오 (335810)	2,650	10	.38	2,640	2,665	2,620	27,205	71,881,385
윙스풋 (335870)	2,505	-115	-4.39	2,680	2,700	2,505	52,029	136,773,265
비올 (335890)	10,880	60	.55	10,780	11,000	10,380	1,376,340	14,750,042,840
웨이버스 (336060)	1,302	-5	-.38	1,306	1,317	1,290	394,117	512,946,978
원텍 (336570)	10,600	120	1.15	10,460	10,730	10,300	1,057,478	11,130,894,920
탑런토탈솔루션 (336680)	4,980	-15	-.3	4,975	5,150	4,950	43,512	217,054,117
젝시믹스 (337930)	6,240	10	.16	6,230	6,270	6,150	98,780	613,845,445
뷰노 (338220)	19,740	-860	-4.17	20,450	20,450	19,720	112,579	2,236,094,855
와이바이오로직스 (338840)	9,870	560	6.02	9,320	9,920	9,250	156,161	1,518,216,870
아이비김영 (339950)	2,175	-10	-.46	2,185	2,215	2,160	190,675	416,063,885
다보링크 (340360)	1,500	-58	-3.72	1,558	1,570	1,483	466,809	702,324,755
세림B&G (340440)	1,401	-26	-1.82	1,422	1,500	1,400	151,218	216,631,886
지씨지놈 (340450)	10,810	-290	-2.61	11,600	11,810	10,710	6,956,881	78,377,439,345
티앤엘 (340570)	63,100	-1300	-2.02	64,600	64,900	63,000	57,016	3,615,408,800
시선AI (340810)	5,210	-370	-6.63	5,600	5,840	5,170	1,692,096	9,020,558,675
유일에너테크 (340930)	1,494	15	1.01	1,472	1,520	1,467	128,350	192,151,577
이노진 (344860)	2,220	-70	-3.06	2,280	2,280	2,180	79,583	175,829,642
센코 (347000)	2,585	-10	-.39	2,600	2,615	2,575	195,186	506,746,007
스피어 (347700)	9,510	40	.42	9,480	9,770	9,300	247,364	2,356,962,415
피엔케이피부임상연구센타 (347740)	2,965	-70	-2.31	3,080	3,080	2,960	187,308	562,403,780
핌스 (347770)	1,670	-5	-.3	1,675	1,689	1,626	29,638	49,080,471
디앤디파마텍 (347850)	98,300	900	.92	93,500	99,400	91,700	382,277	36,758,336,900
알체라 (347860)	2,015	-150	-6.93	2,165	2,200	2,005	878,962	1,820,999,792
엠투아이 (347890)	5,810	-170	-2.84	6,000	6,050	5,810	22,682	133,511,265
모비릭스 (348030)	4,560	0	0	4,560	4,600	4,525	3,178	14,473,795
큐라티스 (348080)	1,080	-53	-4.68	1,145	1,145	1,075	562,606	613,804,690
고바이오랩 (348150)	4,895	15	.31	4,920	4,935	4,880	27,273	133,756,435
넥스틴 (348210)	53,900	-800	-1.46	55,000	55,400	53,900	65,341	3,553,713,750
뉴로메카 (348340)	24,100	250	1.05	24,000	24,250	23,700	46,049	1,102,786,200
위드텍 (348350)	7,940	80	1.02	7,860	8,000	7,800	19,293	152,750,945
엔켐 (348370)	63,400	400	.63	62,800	65,300	62,200	231,519	14,742,931,450
넥사다이내믹스 (351320)	2,480	155	6.67	2,330	2,500	2,330	108,422	263,851,940
이삭엔지니어링 (351330)	7,700	-80	-1.03	7,780	7,850	7,680	34,959	270,892,430
차이커뮤니케이션 (351870)	7,750	-40	-.51	7,800	8,330	7,700	97,773	783,096,545
스톰테크 (352090)	3,865	75	1.98	3,825	3,905	3,760	170,106	654,338,117
씨앤씨인터내셔널 (352480)	34,550	-1200	-3.36	36,300	36,350	34,450	163,672	5,717,841,325
씨앤투스 (352700)	2,610	-5	-.19	2,615	2,630	2,580	24,624	64,131,755
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,675	5	.11	4,670	4,710	4,645	10,418	48,568,652
인바이오 (352940)	2,765	80	2.98	2,660	2,770	2,660	21,058	57,747,044
휴럼 (353190)	722	0	0	719	725	715	80,183	57,789,724
오토앤 (353590)	3,710	20	.54	3,690	3,740	3,680	17,943	66,557,880
이지바이오 (353810)	5,260	60	1.15	5,210	5,380	5,150	263,044	1,391,220,840
엔젠바이오 (354200)	2,090	159	8.23	1,939	2,090	1,936	285,801	583,680,217
알멕 (354320)	25,100	600	2.45	24,550	25,300	24,550	31,243	783,414,500
코스텍시스 (355150)	11,670	1020	9.58	10,650	11,700	10,400	335,171	3,659,799,190
크라우드웍스 (355390)	9,210	-300	-3.15	9,510	9,510	9,140	254,083	2,360,425,550
에이텀 (355690)	5,070	-200	-3.8	5,280	5,280	5,000	40,706	207,398,040
엑스게이트 (356680)	8,960	360	4.19	9,280	9,450	8,870	1,711,971	15,656,839,435
티엘비 (356860)	20,750	1460	7.57	19,150	21,100	19,060	539,191	11,020,355,115
싸이버원 (356890)	3,610	-60	-1.63	3,690	3,700	3,600	98,614	357,822,729
에이치피오 (357230)	2,535	5	.2	2,535	2,595	2,525	34,032	86,700,282
석경에이티 (357550)	48,500	-900	-1.82	49,800	49,800	48,400	6,993	341,191,800
아모센스 (357580)	6,990	20	.29	6,900	7,040	6,890	53,071	369,303,290
솔브레인 (357780)	169,400	-2500	-1.45	171,000	172,900	169,400	22,234	3,788,917,500
SKAI (357880)	2,355	-130	-5.23	2,490	2,500	2,350	1,091,537	2,617,997,902
지아이이노베이션 (358570)	21,850	450	2.1	21,750	22,450	21,350	1,207,644	26,448,563,900
씨엔알리서치 (359090)	1,047	-3	-.29	1,046	1,053	1,030	72,266	75,572,010
탑머티리얼 (360070)	25,200	250	1	25,100	25,700	24,750	16,343	412,827,325
코셈 (360350)	8,050	0	0	8,050	8,070	7,950	30,406	243,244,120
제노코 (361390)	20,850	930	4.67	19,880	21,550	19,750	114,840	2,395,768,935
알비더블유 (361570)	2,615	-30	-1.13	2,645	2,655	2,595	35,152	91,847,391
삼영에스앤씨 (361670)	4,595	5	.11	4,560	4,600	4,545	4,681	21,463,575
청담글로벌 (362320)	6,060	-180	-2.88	6,240	6,240	6,030	149,048	904,085,710
드림인사이트 (362990)	2,275	35	1.56	2,260	2,295	2,205	49,306	110,680,035
진시스템 (363250)	9,440	10	.11	9,440	9,500	9,250	14,567	136,480,905
모비데이즈 (363260)	1,786	13	.73	1,780	1,812	1,768	186,689	332,818,633
에이아이코리아 (364950)	10,750	380	3.66	10,450	10,870	10,370	349,575	3,727,114,005
큐라클 (365270)	5,270	-160	-2.95	5,430	5,540	5,210	132,477	709,606,930
에스와이스틸텍 (365330)	5,580	20	.36	5,610	5,650	5,570	183,237	1,028,167,605
성일하이텍 (365340)	34,750	1150	3.42	33,900	35,200	33,350	73,410	2,540,010,100
하이딥 (365590)	639	-1	-.16	647	647	630	83,025	52,821,646
브이씨 (365900)	3,600	-90	-2.44	3,725	3,725	3,580	16,484	60,263,115
공구우먼 (366030)	4,125	-40	-.96	4,165	4,175	4,105	59,926	246,983,919
플래티어 (367000)	4,450	5	.11	4,445	4,460	4,430	5,621	24,984,716
아이씨에이치 (368600)	2,725	-30	-1.09	2,755	2,765	2,720	19,894	54,476,710
파이버프로 (368770)	6,760	-50	-.73	6,930	6,960	6,720	176,294	1,201,085,845
오에스피 (368970)	2,935	-10	-.34	3,045	3,045	2,915	38,393	112,804,036
블리츠웨이엔터테인먼트 (369370)	1,423	-46	-3.13	1,470	1,471	1,419	68,369	97,542,985
퓨런티어 (370090)	18,860	-300	-1.57	19,000	19,040	18,600	155,552	2,921,413,240
풍원정밀 (371950)	11,150	790	7.63	10,600	11,380	10,310	30,686	334,312,050
윤성에프앤씨 (372170)	28,950	100	.35	28,850	30,100	28,350	124,806	3,622,357,775
큐로셀 (372320)	31,900	1200	3.91	32,900	32,950	31,050	143,921	4,599,229,050
아이티아이즈 (372800)	7,110	-130	-1.8	7,120	7,370	6,950	80,629	576,117,170
엑셀세라퓨틱스 (373110)	3,390	-25	-.73	3,410	3,450	3,350	87,172	295,162,534
데이원컴퍼니 (373160)	6,690	0	0	6,780	6,780	6,590	60,621	404,046,645
엠아이큐브솔루션 (373170)	8,780	-350	-3.83	9,390	9,390	8,780	25,469	229,383,725
엑스플러스 (373200)	643	-17	-2.58	660	660	632	829,678	531,240,965
피코그램 (376180)	2,965	120	4.22	2,925	3,395	2,850	11,709,780	37,267,609,399
에이치이엠파마 (376270)	21,550	-300	-1.37	21,850	22,050	21,500	22,117	481,237,400
씨유테크 (376290)	3,480	-40	-1.14	3,515	3,530	3,425	16,054	55,582,222
디어유 (376300)	53,300	-500	-.93	53,800	54,200	52,900	200,894	10,713,203,250
로킷헬스케어 (376900)	15,110	-1980	-11.59	14,850	16,100	14,480	3,918,245	60,008,661,280
노을 (376930)	2,470	-25	-1	2,500	2,515	2,470	340,341	847,048,947
원티드랩 (376980)	5,770	150	2.67	5,630	5,890	5,500	252,104	1,441,855,650
비트맥스 (377030)	4,375	-75	-1.69	4,400	4,680	4,245	976,703	4,281,390,489
프롬바이오 (377220)	2,335	20	.86	2,340	2,340	2,250	887,424	2,037,854,666
이지트로닉스 (377330)	4,925	55	1.13	4,870	5,110	4,705	47,678	237,423,791
리파인 (377450)	13,600	550	4.21	13,200	13,950	13,030	109,459	1,491,950,480
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,700	-1300	-5	26,000	26,000	24,650	438,107	10,942,155,725
필에너지 (378340)	13,700	260	1.93	13,460	13,930	13,330	82,401	1,131,051,920
샤페론 (378800)	3,395	-60	-1.74	3,455	3,525	3,380	712,500	2,449,674,171
옵티코어 (380540)	1,850	49	2.72	1,802	1,860	1,783	320,695	581,771,349
제닉스 (381620)	7,380	-70	-.94	7,490	7,500	7,380	43,628	323,498,140
온코크로스 (382150)	13,290	-370	-2.71	13,520	13,640	13,210	379,302	5,083,037,710
지아이텍 (382480)	2,170	-10	-.46	2,170	2,200	2,165	136,285	296,461,191
지앤비에스 에코 (382800)	3,975	10	.25	3,995	4,055	3,940	91,239	363,631,305
원준 (382840)	9,290	30	.32	9,260	9,380	9,170	53,481	496,349,450
범한퓨얼셀 (382900)	17,830	570	3.3	17,650	18,230	17,600	266,127	4,767,103,595
에코프로에이치엔 (383310)	24,900	400	1.63	24,700	25,850	24,550	190,199	4,778,941,175
디티앤씨알오 (383930)	4,265	-35	-.81	4,270	4,380	4,225	183,680	783,577,980
코어라인소프트 (384470)	6,280	-300	-4.56	6,580	6,580	6,200	232,116	1,465,406,670
파인메딕스 (387570)	7,980	-140	-1.72	8,110	8,110	7,970	63,964	512,393,955
지투파워 (388050)	11,190	1530	15.84	11,050	12,450	10,780	10,399,276	120,436,070,360
유일로보틱스 (388720)	77,400	600	.78	76,300	78,200	75,900	91,346	7,061,452,750
라이콤 (388790)	2,660	-100	-3.62	2,760	2,770	2,640	936,242	2,526,475,363
파로스아이바이오 (388870)	7,030	40	.57	6,980	7,190	6,950	47,522	335,392,775
자람테크놀로지 (389020)	41,550	-950	-2.24	43,000	43,000	41,300	24,952	1,044,427,600
지니너스 (389030)	2,410	-80	-3.21	2,540	2,540	2,390	227,253	551,758,506
포바이포 (389140)	18,990	-350	-1.81	19,250	19,500	18,850	645,398	12,357,423,660
대명에너지 (389260)	30,450	-500	-1.62	31,550	31,700	30,200	362,819	11,240,069,000
인벤티지랩 (389470)	42,450	-2200	-4.93	44,950	45,050	41,900	332,570	14,279,648,400
에스비비테크 (389500)	21,750	450	2.11	21,400	21,950	21,100	44,835	968,137,300
넥스트바이오메디컬 (389650)	46,500	-2200	-4.52	48,000	48,000	46,450	86,393	4,066,350,600
유디엠텍 (389680)	697	0	0	697	711	693	349,430	244,037,663
코닉오토메이션 (391710)	1,671	-11	-.65	1,681	1,724	1,661	67,923	114,057,542
토마토시스템 (393210)	7,060	-110	-1.53	7,110	7,280	7,060	257,139	1,833,745,435
더블유씨피 (393890)	7,770	40	.52	7,810	8,070	7,710	1,060,275	8,303,094,840
대진첨단소재 (393970)	10,330	100	.98	10,230	10,540	10,200	230,443	2,390,758,805
오픈엣지테크놀로지 (394280)	13,820	-210	-1.5	14,030	14,110	13,680	117,333	1,629,140,240
쓰리빌리언 (394800)	7,110	110	1.57	7,030	7,260	6,990	638,455	4,558,205,230
넥스트칩 (396270)	7,550	-150	-1.95	7,590	7,690	7,430	115,586	873,640,070
세아메카닉스 (396300)	2,550	-10	-.39	2,565	2,595	2,540	297,406	764,008,689
워트 (396470)	8,160	-20	-.24	8,200	8,250	8,110	39,168	320,306,515
에이프릴바이오 (397030)	18,130	30	.17	18,250	18,410	18,000	133,013	2,418,432,965
에스지헬스케어 (398120)	3,840	-65	-1.66	4,000	4,000	3,810	137,962	531,663,295
가온칩스 (399720)	45,000	-900	-1.96	45,700	45,750	44,850	73,626	3,326,257,275
코난테크놀로지 (402030)	38,350	-3750	-8.91	40,400	40,600	37,800	531,195	20,562,093,900
그린리소스 (402490)	14,430	150	1.05	14,280	14,600	14,220	35,369	510,310,175
우듬지팜 (403490)	2,065	0	0	2,090	2,185	2,040	8,070,921	17,158,344,357
HPSP (403870)	28,500	800	2.89	27,900	29,500	27,000	1,822,288	51,856,096,700
플라즈맵 (405000)	9,420	-80	-.84	9,430	9,650	9,400	5,518	52,388,030
큐알티 (405100)	13,450	-90	-.66	13,620	13,620	13,350	40,359	544,693,020
나라셀라 (405920)	2,560	10	.39	2,565	2,565	2,460	27,137	68,169,613
뷰티스킨 (406820)	13,130	-50	-.38	13,180	13,220	13,100	2,649	34,762,830
꿈비 (407400)	8,380	250	3.08	8,200	9,000	8,000	2,923,361	25,202,659,305
스튜디오미르 (408900)	3,330	-60	-1.77	3,390	3,410	3,320	385,458	1,290,676,156
메쎄이상 (408920)	2,300	0	0	2,340	2,340	2,280	25,908	59,767,869
샌즈랩 (411080)	8,880	-160	-1.77	9,040	9,050	8,830	266,725	2,375,564,520
레이저쎌 (412350)	3,460	-30	-.86	3,520	3,520	3,430	39,242	136,070,895
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,080	0	0	8,090	8,270	8,020	117,506	956,978,520
씨피시스템 (413630)	1,372	70	5.38	1,332	1,401	1,302	418,224	566,039,878
비아이매트릭스 (413640)	15,450	-180	-1.15	15,800	15,870	15,340	179,280	2,786,745,995
스튜디오삼익 (415380)	8,350	-120	-1.42	8,470	8,470	8,350	8,473	71,106,150
신성에스티 (416180)	34,200	1500	4.59	32,700	35,500	32,450	148,940	5,124,368,850
나노팀 (417010)	5,990	60	1.01	5,930	6,030	5,880	24,030	143,784,105
핑거스토리 (417180)	2,825	-110	-3.75	2,910	2,930	2,825	881,660	2,520,868,098
LS머트리얼즈 (417200)	11,170	50	.45	11,160	11,790	11,120	612,301	6,950,979,700
제이아이테크 (417500)	3,620	-60	-1.63	3,680	3,680	3,600	133,546	484,731,567
트루엔 (417790)	9,750	-10	-.1	9,760	9,900	9,610	65,886	644,489,665
저스템 (417840)	10,900	640	6.24	10,430	11,000	10,360	315,310	3,399,036,690
오브젠 (417860)	16,980	860	5.33	17,880	18,900	16,100	865,342	15,052,018,785
모델솔루션 (417970)	11,220	-20	-.18	11,300	11,300	11,100	19,520	217,802,565
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,755	125	3.44	3,655	3,840	3,570	203,096	765,085,948
KT밀리의서재 (418470)	17,350	-350	-1.98	17,870	17,870	17,130	56,583	982,774,855
제이오 (418550)	8,970	-90	-.99	9,020	9,430	8,760	615,163	5,520,623,265
E8 (418620)	3,960	-230	-5.49	4,190	4,270	3,900	129,632	531,001,336
삼기에너지솔루션즈 (419050)	1,742	-13	-.74	1,755	1,760	1,731	156,663	273,424,898
엔젯 (419080)	7,580	20	.26	7,560	7,800	7,500	19,675	149,911,705
산돌 (419120)	8,340	100	1.21	8,330	8,500	8,020	61,690	505,201,165
SAMG엔터 (419530)	78,900	7400	10.35	71,500	84,500	69,200	782,181	61,916,214,950
비스토스 (419540)	1,627	-16	-.97	1,643	1,662	1,627	118,590	195,102,282
제이투케이바이오 (420570)	10,870	-200	-1.81	11,040	11,040	10,770	45,017	489,342,960
기가비스 (420770)	28,350	0	0	28,200	28,500	27,950	17,557	496,352,750
벨로크 (424760)	914	0	0	921	945	914	63,269	58,240,603
이뮨온시아 (424870)	5,810	-140	-2.35	5,950	5,990	5,800	1,040,581	6,115,522,045
스마트레이더시스템 (424960)	9,520	-100	-1.04	9,760	9,760	9,370	153,179	1,454,984,040
마이크로투나노 (424980)	9,090	-290	-3.09	9,300	9,340	9,010	42,569	387,540,000
티이엠씨 (425040)	6,670	-120	-1.77	6,790	6,870	6,510	537,967	3,579,830,925
티에프이 (425420)	25,400	150	.59	25,200	25,550	24,400	40,756	1,017,722,975
시지트로닉스 (429270)	5,540	0	0	5,530	5,580	5,410	40,876	224,888,675
신영스팩8호 (430220)	2,240	-5	-.22	2,235	2,260	2,215	59,510	132,704,265
한싹 (430690)	5,510	-170	-2.99	5,690	5,720	5,510	178,078	993,757,970
케이쓰리아이 (431190)	5,330	-130	-2.38	5,450	5,500	5,310	111,104	597,253,780
와이랩 (432430)	6,070	-70	-1.14	6,110	6,230	6,000	141,665	864,731,405
케이엔에스 (432470)	11,050	700	6.76	10,430	12,450	10,360	626,829	7,221,970,785
퀄리타스반도체 (432720)	15,020	-370	-2.4	15,230	15,300	14,910	111,146	1,674,715,940
엠에프씨 (432980)	4,190	20	.48	4,155	4,220	4,105	15,389	64,134,110
모니터랩 (434480)	4,595	-90	-1.92	4,695	4,705	4,550	128,665	593,406,439
에르코스 (435570)	20,600	1160	5.97	19,610	23,350	19,340	3,878,625	83,554,055,750
삼현 (437730)	13,800	-210	-1.5	13,860	13,980	13,790	147,875	2,048,263,125
버넥트 (438700)	4,870	-150	-2.99	5,040	5,080	4,830	157,902	778,298,357
마녀공장 (439090)	18,320	-180	-.97	18,750	18,750	18,290	80,532	1,484,070,280
엔에이치스팩26호 (439410)	2,150	0	0	2,145	2,150	2,145	28,631	61,525,389
블루엠텍 (439580)	5,410	-120	-2.17	5,520	5,520	5,340	535,900	2,899,338,275
파두 (440110)	11,000	-160	-1.43	11,120	11,420	10,950	107,716	1,201,170,150
HB인베스트먼트 (440290)	2,140	80	3.88	2,110	2,165	2,085	238,296	505,551,976
오픈놀 (440320)	5,830	120	2.1	5,710	5,880	5,600	274,569	1,580,286,575
교보13호스팩 (440790)	2,145	0	0	2,145	2,150	2,140	36,688	78,655,255
엔에이치스팩27호 (440820)	2,140	0	0	2,140	2,140	2,135	13,122	28,065,480
파인엠텍 (441270)	5,400	10	.19	5,390	5,440	5,330	229,517	1,236,941,040
유진스팩9호 (442130)	2,140	0	0	2,140	2,145	2,140	15,419	33,009,430
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,145	2,135	26,637	56,986,612
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,340	10,335	14,788	152,907,595
레뷰코퍼레이션 (443250)	11,720	-180	-1.51	11,940	12,010	11,530	79,391	934,439,990
에스피소프트 (443670)	7,340	10	.14	7,380	7,430	7,270	61,236	450,136,840
심플랫폼 (444530)	12,620	-160	-1.25	12,800	12,950	12,380	142,147	1,794,809,070
유안타제11호스팩 (444920)	2,070	0	0	2,060	2,070	2,055	4,871	10,010,955
에이직랜드 (445090)	31,800	-100	-.31	32,000	32,250	31,500	48,376	1,545,822,050
퓨릿 (445180)	6,080	60	1	6,020	6,140	5,990	31,376	190,041,790
비엔케이제1호스팩 (445360)	2,130	-5	-.23	2,130	2,135	2,125	47,947	102,124,505
큐리옥스바이오시스템즈 (445680)	34,250	1000	3.01	33,200	34,300	32,900	156,585	5,282,670,575
신영스팩9호 (445970)	2,155	-10	-.46	2,165	2,165	2,155	123	265,130
유안타제12호스팩 (446150)	2,197	-3	-.14	2,195	2,200	2,190	12,714	27,906,095
미래에셋비전스팩2호 (446190)	2,390	-30	-1.24	2,425	2,450	2,365	29,235	69,472,245
메가터치 (446540)	4,155	10	.24	4,145	4,300	4,125	549,357	2,313,871,741
하나26호스팩 (446750)	2,120	0	0	2,105	2,120	2,105	4,605	9,739,295
키움제8호스팩 (446840)	2,175	10	.46	2,185	2,195	2,150	63,427	138,308,635
에코아이 (448280)	12,760	490	3.99	12,350	13,130	11,660	1,075,445	13,418,784,615
하나27호스팩 (448370)	2,125	0	0	2,120	2,125	2,105	4,789	10,126,115
코츠테크놀로지 (448710)	19,850	710	3.71	19,270	19,890	19,210	135,617	2,664,208,415
삼성스팩8호 (448740)	10,420	10	.1	10,410	10,420	10,410	11,061	115,145,315
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,480	-260	-1.55	16,900	17,150	16,420	246,401	4,111,646,005
유안타제13호스팩 (449020)	2,085	0	0	2,080	2,085	2,080	19,495	40,575,498
하이제8호스팩 (450050)	2,085	0	0	2,080	2,090	2,080	1,707	3,551,548
하스 (450330)	8,820	90	1.03	8,730	8,900	8,650	43,105	379,770,240
인스웨이브 (450520)	4,365	-20	-.46	4,385	4,435	4,350	66,586	291,911,283
유안타제14호스팩 (450940)	2,075	0	0	2,075	2,075	2,065	5,782	11,993,060
아스테라시스 (450950)	11,350	-610	-5.1	11,980	12,010	11,150	395,918	4,526,315,155
아이엠티 (451220)	9,880	-80	-.8	9,990	10,070	9,850	78,443	779,680,520
삐아 (451250)	11,450	-180	-1.55	11,580	11,610	11,390	130,934	1,501,841,005
엔에이치스팩29호 (451700)	2,065	-5	-.24	2,055	2,065	2,055	16,664	34,378,490
컨텍 (451760)	9,470	140	1.5	9,400	9,480	9,290	37,848	355,120,440
제이엔비 (452160)	5,760	70	1.23	5,650	5,820	5,610	37,376	213,563,970
한빛레이저 (452190)	5,520	-40	-.72	5,530	5,550	5,420	453,297	2,494,498,125
민테크 (452200)	4,005	0	0	4,005	4,050	3,970	21,710	87,160,855
한선엔지니어링 (452280)	7,550	100	1.34	7,550	7,670	7,450	79,724	602,793,175
캡스톤파트너스 (452300)	3,630	-40	-1.09	3,670	3,750	3,480	556,605	2,005,041,597
이닉스 (452400)	8,500	-30	-.35	8,540	8,650	8,490	9,368	80,095,960
사피엔반도체 (452430)	22,450	-550	-2.39	23,100	23,400	22,350	126,248	2,895,710,650
피아이이 (452450)	8,370	-20	-.24	8,310	8,650	8,240	931,589	7,887,984,220
상상인제4호스팩 (452670)	2,050	0	0	2,045	2,050	2,030	10,319	21,083,185
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	100,355	203,857,627
그리드위즈 (453450)	21,600	-150	-.69	22,200	22,450	21,300	79,662	1,733,359,925
에이에스텍 (453860)	20,750	-100	-.48	20,750	20,900	20,150	17,934	365,907,900
하나29호스팩 (454640)	2,100	-5	-.24	2,100	2,100	2,095	1,663	3,484,950
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,140	0	0	2,135	2,140	2,135	2,463	5,259,393
한화플러스제4호스팩 (455310)	2,065	-5	-.24	2,070	2,075	2,065	43,599	90,179,759
엔젤로보틱스 (455900)	24,250	200	.83	24,000	24,300	23,900	50,752	1,225,395,400
에스케이증권제9호스팩 (455910)	2,065	-10	-.48	2,070	2,070	2,065	5,640	11,647,465
아이씨티케이 (456010)	17,270	100	.58	18,070	18,220	17,270	1,032,310	18,328,482,275
이엔셀 (456070)	13,120	-80	-.61	13,180	13,280	13,010	44,127	579,069,690
교보14호스팩 (456490)	2,195	5	.23	2,175	2,195	2,175	1,729	3,764,645
한켐 (457370)	8,570	50	.59	8,520	8,620	8,450	70,734	604,409,110
우진엔텍 (457550)	22,100	1400	6.76	21,800	24,250	21,250	1,532,553	34,825,388,350
벡트 (457600)	3,570	-50	-1.38	3,615	3,700	3,560	121,660	437,893,347
대신밸런스제16호스팩 (457630)	2,135	0	0	2,135	2,135	2,125	1,612	3,436,035
에스케이증권제10호스팩 (457940)	2,070	-20	-.96	2,085	2,090	2,060	2,217	4,589,955
한국제12호스팩 (458610)	2,165	-15	-.69	2,170	2,170	2,165	1,888	4,093,199
성우 (458650)	11,960	80	.67	11,990	12,150	11,800	37,647	451,994,100
씨어스테크놀로지 (458870)	19,600	150	.77	19,450	19,800	19,090	54,378	1,054,904,325
위츠 (459100)	6,920	-30	-.43	6,950	7,000	6,890	34,399	238,903,540
나우로보틱스 (459510)	24,250	-150	-.61	24,400	24,750	23,950	463,095	11,254,249,100
아이빔테크놀로지 (460470)	3,600	-75	-2.04	3,675	3,675	3,580	85,913	310,202,200
에스엠씨지 (460870)	6,390	-60	-.93	6,550	6,610	6,340	356,722	2,303,020,935
현대힘스 (460930)	20,350	770	3.93	19,650	20,800	19,630	1,226,494	24,665,099,575
피앤에스미캐닉스 (460940)	13,610	10	.07	13,600	13,700	13,310	58,144	781,159,395
아이엠비디엑스 (461030)	9,650	280	2.99	9,370	10,050	9,270	175,751	1,706,897,575
아이스크림미디어 (461300)	20,000	270	1.37	19,860	20,200	19,620	62,027	1,235,458,865
에이치엠씨제6호스팩 (462020)	2,045	-10	-.49	2,055	2,055	2,040	1,971	4,027,560
이노스페이스 (462350)	17,960	-90	-.5	17,990	18,100	17,910	20,083	361,351,810
라메디텍 (462510)	8,380	-70	-.83	8,450	8,460	8,310	28,056	234,972,985
더즌 (462860)	3,635	5	.14	3,605	3,785	3,555	10,384,956	38,199,129,675
아이지넷 (462980)	3,150	10	.32	3,160	3,175	3,110	120,571	378,799,504
모티브링크 (463480)	11,150	190	1.73	11,250	11,470	11,080	483,139	5,434,713,680
에스오에스랩 (464080)	13,270	220	1.69	13,260	13,450	12,730	590,644	7,732,342,740
티디에스팜 (464280)	11,680	-20	-.17	11,690	11,800	11,640	22,711	265,417,990
한국제13호스팩 (464440)	2,155	0	0	2,155	2,160	2,150	2,991	6,444,295
아이언디바이스 (464500)	3,860	-105	-2.65	3,900	3,925	3,825	481,928	1,861,540,149
닷밀 (464580)	3,240	-260	-7.43	3,595	3,650	3,210	734,547	2,416,749,898
KB제27호스팩 (464680)	2,035	-5	-.25	2,030	2,040	2,030	10,135	20,654,380
교보15호스팩 (465320)	2,160	-15	-.69	2,160	2,170	2,160	6,069	13,114,115
인스피언 (465480)	7,070	-90	-1.26	7,150	7,170	6,990	53,410	377,275,920
클로봇 (466100)	17,700	-190	-1.06	17,860	17,990	17,620	365,837	6,491,479,400
사이냅소프트 (466410)	13,090	-140	-1.06	13,140	13,240	12,910	49,243	642,928,135
엔에이치스팩30호 (466910)	2,040	0	0	2,040	2,040	2,030	33,290	67,709,275
IBKS제23호스팩 (467930)	2,180	-15	-.68	2,180	2,185	2,170	13,982	30,420,840
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,115	-5	-.24	2,117	2,120	2,115	3,099	6,554,995
IBKS제24호스팩 (469480)	2,165	0	0	2,160	2,165	2,155	13,693	29,524,195
아이비젼웍스 (469750)	887	1	.11	887	895	881	45,701	40,479,444
하나30호스팩 (469880)	2,070	0	0	2,075	2,075	2,060	2,358	4,863,035
하나31호스팩 (469900)	2,085	0	0	2,075	2,085	2,075	2,293	4,760,145
대신밸런스제17호스팩 (471050)	2,180	-20	-.91	2,200	2,200	2,180	2,263	4,976,750
셀로맥스사이언스 (471820)	5,170	140	2.78	5,090	5,370	5,020	69,659	362,820,520
신영스팩10호 (472220)	2,170	10	.46	2,185	2,185	2,160	3,411	7,368,315
에스케이증권제11호스팩 (472230)	2,055	5	.24	2,055	2,055	2,050	8,378	17,182,290
폰드그룹 (472850)	9,470	-270	-2.77	9,700	9,890	9,260	428,112	4,079,590,520
에스케이증권제12호스팩 (473000)	2,090	-5	-.24	2,085	2,095	2,075	2,457	5,105,235
유안타제15호스팩 (473050)	2,010	5	.25	2,005	2,015	2,005	9,905	19,883,495
비엔케이제2호스팩 (473370)	2,035	0	0	2,035	2,040	2,020	8,422	17,095,950
에스케이증권제13호스팩 (473950)	2,060	0	0	2,055	2,060	2,050	1,884	3,866,455
노머스 (473980)	30,100	350	1.18	30,200	30,350	29,250	93,207	2,788,841,975
루미르 (474170)	8,110	10	.12	8,110	8,170	8,030	32,701	265,367,725
유안타제16호스팩 (474490)	2,030	0	0	2,020	2,035	2,020	10,631	21,512,320
RF시스템즈 (474610)	4,715	70	1.51	4,700	4,750	4,645	240,725	1,132,503,279
링크솔루션 (474650)	22,400	-500	-2.18	23,000	23,550	21,750	919,602	20,704,482,400
신한제12호스팩 (474660)	2,110	-25	-1.17	2,120	2,120	2,105	6,356	13,423,300
신한제13호스팩 (474930)	2,170	-5	-.23	2,160	2,170	2,140	518	1,114,710
하나32호스팩 (475240)	2,155	-10	-.46	2,145	2,155	2,135	5,102	10,914,245
하나33호스팩 (475250)	2,150	-15	-.69	2,155	2,160	2,145	687	1,477,215
씨메스 (475400)	23,800	-350	-1.45	23,900	24,100	23,500	74,065	1,758,243,300
키스트론 (475430)	7,700	-260	-3.27	8,020	8,130	7,690	1,086,061	8,566,908,265
미트박스 (475460)	13,520	540	4.16	13,000	13,590	12,750	281,414	3,740,794,555
에이럭스 (475580)	12,180	-40	-.33	12,340	12,360	12,090	196,922	2,401,073,200
에스켐 (475660)	5,180	60	1.17	5,180	5,230	5,150	8,156	42,220,670
오름테라퓨틱 (475830)	17,970	-370	-2.02	18,350	18,950	17,870	238,481	4,355,331,140
토모큐브 (475960)	25,950	-100	-.38	25,750	26,350	24,800	281,137	7,161,307,225
오가노이드사이언스 (476040)	34,050	-2450	-6.71	37,350	37,400	34,050	414,511	14,685,588,100
온코닉테라퓨틱스 (476060)	23,650	50	.21	23,450	24,000	23,100	338,915	8,004,425,525
M83 (476080)	14,450	-150	-1.03	14,750	14,750	14,410	56,155	814,549,730
KB제28호스팩 (476470)	2,125	60	2.91	2,050	2,125	2,045	47,638	99,643,899
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,005	2,010	1,999	6,540	13,087,664
미래에셋비전스팩4호 (477380)	2,045	-15	-.73	2,055	2,055	2,030	19,565	40,060,729
미래에셋비전스팩5호 (477470)	2,140	0	0	2,140	2,140	2,130	5,230	11,155,765
DB금융스팩12호 (477760)	2,110	-15	-.71	2,125	2,125	2,095	12,675	26,656,410
이베스트스팩6호 (478110)	2,020	0	0	2,015	2,020	2,010	5,465	11,005,485
KB제29호스팩 (478390)	2,105	5	.24	2,115	2,115	2,065	2,266	4,740,645
미래에셋비전스팩6호 (478440)	2,050	-10	-.49	2,055	2,055	2,040	1,305	2,669,465
블랙야크아이앤씨 (478560)	3,940	115	3.01	3,815	4,255	3,815	776,051	3,161,484,505
대신밸런스제18호스팩 (478780)	2,185	-5	-.23	2,175	2,190	2,175	13,627	29,715,380
한국제15호스팩 (479880)	2,125	0	0	2,135	2,135	2,120	6,317	13,424,825
위너스 (479960)	15,380	0	0	15,410	15,620	15,330	65,814	1,016,437,875
에이유브랜즈 (481070)	23,550	1700	7.78	22,100	23,900	22,100	218,816	5,064,066,925
엔에이치스팩31호 (481890)	2,045	0	0	2,040	2,045	2,035	12,847	26,149,965
교보16호스팩 (482520)	2,055	0	0	2,055	2,055	2,045	1,003	2,057,015
삼양엔씨켐 (482630)	19,110	-260	-1.34	19,300	19,380	18,920	165,242	3,163,669,485
미래에셋비전스팩7호 (482680)	2,005	-5	-.25	2,005	2,005	2,000	22,522	45,070,306
대신밸런스제19호스팩 (482690)	2,120	0	0	2,115	2,125	2,115	7,827	16,582,220
하나34호스팩 (484130)	2,100	-5	-.24	2,100	2,100	2,095	46	96,450
티엑스알로보틱스 (484810)	16,390	-140	-.85	16,470	16,570	16,270	148,212	2,430,678,330
KB제30호스팩 (486630)	2,115	-5	-.24	2,100	2,115	2,100	405	852,890
신한제14호스팩 (487360)	2,065	-10	-.48	2,060	2,075	2,055	6,343	13,063,625
키움제10호스팩 (487720)	2,140	0	0	2,145	2,145	2,135	184	393,070
신한제15호스팩 (487830)	2,075	-5	-.24	2,075	2,075	2,065	2,280	4,723,470
유진스팩11호 (488060)	2,070	0	0	2,065	2,070	2,060	696	1,435,005
교보17호스팩 (489210)	2,065	10	.49	2,055	2,065	2,055	639	1,315,170
바이오비쥬 (489460)	17,780	-440	-2.41	18,100	18,240	17,610	511,865	9,127,676,830
키움제11호스팩 (489480)	2,105	-20	-.94	2,095	2,115	2,095	933	1,961,605
엘케이켐 (489500)	21,750	-350	-1.58	22,150	22,300	21,700	60,659	1,332,141,625
디비금융제13호스팩 (489730)	2,085	-5	-.24	2,080	2,090	2,075	2,935	6,108,640
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	0	0	2,005	2,015	2,005	4,918	9,885,065
신한제16호스팩 (496070)	2,020	5	.25	2,015	2,020	2,015	109,908	221,697,948
한화플러스제5호스팩 (498390)	2,015	0	0	2,010	2,020	2,010	15,065	30,342,355
글로벌에스엠 (900070)	422	7	1.69	416	422	414	71,400	29,825,513
애머릿지 (900100)	1,073	-30	-2.72	1,103	1,103	1,065	74,484	80,167,076
이스트아시아홀딩스 (900110)	62	1	1.64	62	70	61	113,790,837	7,297,763,356
씨엑스아이 (900120)	69	4	6.15	67	74	67	21,175,474	1,471,632,349
크리스탈신소재 (900250)	950	-1	-.11	966	967	943	500,598	476,000,853
로스웰 (900260)	671	8	1.21	677	687	666	97,374	65,751,410
헝셩그룹 (900270)	239	-9	-3.63	248	248	238	6,776,841	1,639,518,675
GRT (900290)	3,085	0	0	3,090	3,115	3,050	292,058	898,526,291
오가닉티코스메틱 (900300)	454	-55	-10.81	509	509	447	4,956,406	2,304,137,682
컬러레이 (900310)	805	10	1.26	795	810	784	72,282	58,002,162
윙입푸드 (900340)	1,325	0	0	1,325	1,330	1,300	154,142	202,667,337
SBI핀테크솔루션즈 (950110)	4,920	0	0	4,905	4,920	4,905	2,020	9,913,480
엑세스바이오 (950130)	5,840	-110	-1.85	5,950	5,950	5,780	335,239	1,959,936,995
잉글우드랩 (950140)	11,830	140	1.2	11,710	12,080	11,400	493,029	5,869,444,180
코오롱티슈진 (950160)	39,400	-600	-1.5	40,000	40,700	39,300	200,959	7,995,452,100
JTC (950170)	4,535	30	.67	4,575	4,660	4,530	331,083	1,519,248,087
고스트스튜디오 (950190)	10,400	1660	18.99	8,770	11,260	8,730	2,262,242	23,999,041,810
소마젠 (950200)	3,950	-45	-1.13	3,995	4,010	3,935	28,170	112,149,310
네오이뮨텍 (950220)	1,230	-16	-1.28	1,246	1,246	1,212	829,087	1,015,171,694

Leave a Comment 응답 취소