KOSDAQ 일별 조회 데이터 [1795] (2025-07-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	170,200	-100	-.06	171,800	174,100	168,900	130,333	22,259,960,350
중앙에너비스 (000440)	16,400	160	.99	16,480	16,590	16,220	29,651	485,066,295
신라섬유 (001000)	1,866	-13	-.69	1,900	1,904	1,865	41,231	77,654,912
안국약품 (001540)	8,250	-110	-1.32	8,360	8,650	7,860	58,002	479,860,690
무림SP (001810)	1,746	-10	-.57	1,760	1,760	1,722	23,624	40,957,772
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,270	-40	-.93	4,310	4,320	4,250	6,969	29,789,985
삼일기업공사 (002290)	3,775	5	.13	3,765	3,790	3,755	31,170	117,468,712
한탑 (002680)	791	2	.25	789	800	781	18,543	14,594,665
신신제약 (002800)	6,000	-10	-.17	6,050	6,050	5,920	56,119	335,447,485
선광 (003100)	20,850	-300	-1.42	21,150	21,250	20,700	28,030	584,328,800
대주산업 (003310)	1,820	-8	-.44	1,828	1,828	1,808	167,385	303,540,459
하림지주 (003380)	10,430	110	1.07	10,310	10,450	10,080	567,738	5,858,194,055
KB제32호스팩 (0037T0)	2,000	0	0	1,996	2,005	1,996	87,821	175,604,751
에이스침대 (003800)	31,000	-150	-.48	31,200	31,350	30,400	8,271	253,265,850
한국가구 (004590)	5,890	-140	-2.32	6,090	6,090	5,840	52,089	308,339,425
창해에탄올 (004650)	10,580	180	1.73	10,390	10,590	10,300	39,183	409,051,865
대륙제관 (004780)	3,925	-25	-.63	3,985	3,985	3,910	16,391	64,475,070
동국산업 (005160)	4,040	55	1.38	3,985	4,085	3,985	60,784	245,693,159
동진쎄미켐 (005290)	31,200	-100	-.32	31,450	31,500	31,100	236,881	7,407,564,950
푸드웰 (005670)	5,690	-30	-.52	5,710	5,750	5,630	15,691	88,949,070
대원산업 (005710)	11,630	-260	-2.19	11,890	11,990	11,470	34,787	403,986,735
한일사료 (005860)	3,860	-20	-.52	3,885	3,895	3,835	283,638	1,093,067,250
매일홀딩스 (005990)	10,940	-190	-1.71	11,140	11,160	10,920	8,769	96,529,130
국영지앤엠 (006050)	1,312	5	.38	1,311	1,312	1,302	92,638	120,967,906
피제이전자 (006140)	6,500	290	4.67	6,360	6,500	6,180	91,424	584,136,970
동구바이오제약 (006620)	5,340	-40	-.74	5,410	5,410	5,280	71,562	381,117,205
서부T&D (006730)	10,060	190	1.93	9,870	10,210	9,770	635,372	6,366,091,415
보성파워텍 (006910)	3,225	-5	-.15	3,210	3,245	3,175	434,354	1,390,914,234
모헨즈 (006920)	3,360	5	.15	3,355	3,415	3,265	268,101	894,433,207
푸른저축은행 (007330)	9,960	-40	-.4	10,110	10,230	9,860	50,541	504,980,170
진양제약 (007370)	6,740	10	.15	6,780	6,890	6,610	211,300	1,424,672,350
네이처셀 (007390)	27,600	500	1.85	27,100	27,900	26,950	261,754	7,184,335,600
와이엠 (007530)	3,000	15	.5	3,000	3,000	2,980	167,239	501,598,609
대원 (007680)	4,775	-45	-.93	4,820	4,910	4,755	5,299	25,349,650
소노스퀘어 (007720)	838	-7	-.83	839	848	829	175,276	146,079,390
한일화학 (007770)	9,720	20	.21	9,700	9,840	9,610	1,516	14,666,800
에스엠코어 (007820)	3,930	30	.77	3,905	3,935	3,835	40,890	159,327,532
원풍물산 (008290)	496	-13	-2.55	504	509	493	35,497	17,690,621
원풍 (008370)	4,415	-70	-1.56	4,490	4,490	4,415	9,214	40,817,150
부스타 (008470)	3,935	10	.25	3,925	3,970	3,920	8,205	32,257,335
대동기어 (008830)	17,070	-60	-.35	17,230	17,250	16,900	32,482	552,187,125
삼아제약 (009300)	18,730	-190	-1	18,930	18,950	18,460	11,874	221,551,520
포스코엠텍 (009520)	13,160	1520	13.06	11,820	14,360	11,800	6,375,109	87,265,727,220
삼보산업 (009620)	1,479	41	2.85	1,438	1,490	1,430	129,672	189,239,827
이렘 (009730)	846	-8	-.94	855	866	845	466,176	396,402,394
엠에스씨 (009780)	8,700	-170	-1.92	8,830	8,830	8,600	57,835	503,224,150
대한광통신 (010170)	1,010	-10	-.98	1,039	1,039	979	890,682	881,845,332
흥국 (010240)	5,320	-40	-.75	5,410	5,410	5,270	88,037	467,072,410
아이티센엔텍 (010280)	1,039	10	.97	1,029	1,043	1,017	230,582	236,516,478
오리콤 (010470)	6,280	-10	-.16	6,300	6,300	6,200	27,880	174,087,620
경동제약 (011040)	6,200	10	.16	6,220	6,230	6,170	25,686	159,056,350
형지I&C (011080)	991	1	.1	991	1,009	985	943,108	940,327,821
유니크 (011320)	3,980	-20	-.5	4,000	4,025	3,935	12,530	49,560,439
서한 (011370)	954	-7	-.73	961	967	932	229,229	217,482,299
세보엠이씨 (011560)	12,840	-110	-.85	12,950	12,970	12,600	45,454	579,440,710
뉴인텍 (012340)	550	2	.36	572	572	538	234,767	128,425,720
원일특강 (012620)	7,980	40	.5	7,970	8,030	7,860	4,947	39,366,900
리드코프 (012700)	4,855	-185	-3.67	5,090	5,090	4,805	176,602	864,142,620
신일제약 (012790)	6,830	-90	-1.3	6,900	6,900	6,780	42,410	289,664,320
모베이스전자 (012860)	1,497	-13	-.86	1,511	1,513	1,493	124,954	187,247,523
하이록코리아 (013030)	28,700	-500	-1.71	29,200	29,200	28,450	44,333	1,271,277,825
동원개발 (013120)	3,160	-155	-4.68	3,300	3,350	3,115	455,417	1,455,111,682
아진산업 (013310)	2,740	-5	-.18	2,735	2,760	2,720	74,245	202,786,342
THE CUBE& (013720)	1,026	-4	-.39	1,030	1,049	1,001	136,930	139,578,729
스페코 (013810)	3,080	10	.33	3,070	3,110	3,065	87,943	271,132,842
아가방컴퍼니 (013990)	5,480	0	0	5,500	5,510	5,440	108,898	594,574,880
메디앙스 (014100)	2,195	30	1.39	2,145	2,195	2,140	12,339	26,542,884
원익큐브 (014190)	1,521	-9	-.59	1,538	1,539	1,518	53,194	81,000,494
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,695	-12	-.7	1,707	1,707	1,692	201,916	342,607,705
고려제약 (014570)	4,865	0	0	4,865	4,875	4,795	34,775	167,983,367
성광벤드 (014620)	29,000	-700	-2.36	29,700	29,700	28,850	138,122	4,011,356,900
오리엔탈정공 (014940)	5,350	-30	-.56	5,360	5,400	5,260	158,601	841,756,645
삼륭물산 (014970)	9,840	-310	-3.05	10,260	10,420	9,640	582,286	5,785,575,505
코콤 (015710)	4,285	-5	-.12	4,290	4,335	4,255	18,955	81,106,160
성우하이텍 (015750)	6,120	-20	-.33	6,140	6,170	6,070	180,532	1,102,606,830
리더스코스메틱 (016100)	2,795	25	.9	2,800	2,800	2,730	36,495	100,518,014
SGC E&C (016250)	16,570	-10	-.06	16,620	16,710	16,350	3,719	61,473,370
큐캐피탈 (016600)	294	2	.68	294	298	291	282,972	83,224,410
디모아 (016670)	5,770	340	6.26	5,440	6,560	5,440	389,923	2,383,410,850
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,291	14	1.1	1,284	1,295	1,270	109,479	140,390,111
신원종합개발 (017000)	2,765	10	.36	2,780	2,805	2,755	19,990	55,553,735
인터엠 (017250)	1,039	-10	-.95	1,054	1,054	1,033	34,060	35,286,011
삼현철강 (017480)	4,630	-25	-.54	4,655	4,675	4,610	11,877	55,224,245
세명전기 (017510)	7,230	-140	-1.9	7,390	7,480	7,210	228,950	1,669,776,140
대림제지 (017650)	7,710	-50	-.64	7,840	7,860	7,550	8,201	62,562,330
한국알콜 (017890)	10,010	-140	-1.38	10,150	10,160	9,890	107,051	1,066,664,340
유니슨 (018000)	1,425	-14	-.97	1,438	1,479	1,425	1,578,050	2,290,802,085
진로발효 (018120)	19,900	-300	-1.49	20,450	20,450	19,750	4,672	93,059,680
브이티 (018290)	37,450	-550	-1.45	37,650	37,800	36,750	343,775	12,771,239,250
삼목에스폼 (018310)	21,350	-600	-2.73	22,000	22,000	21,300	14,432	310,660,625
우진비앤지 (018620)	999	6	.6	1,006	1,006	985	56,852	56,492,147
서울제약 (018680)	3,405	-35	-1.02	3,450	3,490	3,400	8,849	30,291,590
바른손 (018700)	1,240	9	.73	1,231	1,243	1,220	97,722	120,123,110
베뉴지 (019010)	2,415	15	.63	2,415	2,415	2,380	1,409	3,397,605
와이지-원 (019210)	5,830	-30	-.51	5,900	5,900	5,810	32,200	187,896,225
일지테크 (019540)	4,460	-125	-2.73	4,590	4,590	4,445	30,670	137,900,965
SBI인베스트먼트 (019550)	820	1	.12	836	836	808	488,729	400,731,115
플루토스 (019570)	310	-16	-4.91	330	343	310	697,829	224,130,115
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,505	-40	-1.57	2,515	2,545	2,465	21,997	55,171,205
서연탑메탈 (019770)	3,965	-40	-1	3,995	4,015	3,960	18,572	73,830,573
에너토크 (019990)	7,620	-290	-3.67	7,920	7,980	7,540	399,859	3,073,632,970
대신정보통신 (020180)	1,104	12	1.1	1,090	1,109	1,080	344,553	376,729,513
대동금속 (020400)	6,010	20	.33	6,030	6,030	5,970	2,520	15,082,800
시공테크 (020710)	4,015	-25	-.62	4,040	4,040	3,970	244,426	977,228,470
대호특수강 (021040)	1,340	-40	-2.9	1,381	1,389	1,302	55,470	74,157,607
대호특수강우 (021045)	2,875	50	1.77	2,855	2,875	2,855	297	851,925
에이티넘인베스트 (021080)	2,630	-20	-.75	2,675	2,675	2,605	169,147	443,335,333
KCC건설 (021320)	5,560	-20	-.36	5,580	5,680	5,290	40,209	220,046,530
한국큐빅 (021650)	2,570	10	.39	2,560	2,570	2,540	49,977	127,520,821
메이슨캐피탈 (021880)	360	-8	-2.17	368	368	357	665,132	240,433,287
티케이지애강 (022220)	906	0	0	908	913	903	16,420	14,901,725
태광 (023160)	19,280	-410	-2.08	19,690	19,690	19,180	165,919	3,200,804,840
유진기업 (023410)	3,615	-75	-2.03	3,690	3,745	3,600	392,431	1,424,300,488
제이스코홀딩스 (023440)	1,895	16	.85	1,919	1,919	1,860	220,354	414,832,277
삼보판지 (023600)	10,690	-220	-2.02	10,900	10,930	10,510	18,372	195,553,860
한국캐피탈 (023760)	810	-10	-1.22	814	828	800	637,084	515,206,749
플레이위드 (023770)	3,285	55	1.7	3,210	3,300	3,210	14,330	46,820,730
동일스틸럭스 (023790)	801	-29	-3.49	830	833	780	71,205	56,889,089
풍국주정 (023900)	9,600	-40	-.41	9,650	9,660	9,520	4,697	44,905,050
대한약품 (023910)	32,900	-800	-2.37	33,500	33,600	32,700	17,884	590,719,375
흥구석유 (024060)	13,080	210	1.63	13,040	13,240	12,920	216,440	2,834,928,555
KB오토시스 (024120)	3,635	-60	-1.62	3,680	3,735	3,600	22,007	79,766,098
한일단조 (024740)	2,300	0	0	2,280	2,305	2,260	388,371	887,607,664
유성티엔에스 (024800)	3,080	-30	-.96	3,095	3,130	3,000	50,413	153,398,042
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,920	110	1.12	9,810	10,000	9,710	17,435	171,419,290
KBI메탈 (024840)	2,000	1	.05	2,000	2,015	1,984	216,012	430,953,537
HLB이노베이션 (024850)	1,851	-27	-1.44	1,885	1,889	1,832	112,853	209,212,561
케이피에프 (024880)	5,150	0	0	5,180	5,180	5,020	81,144	411,354,590
경창산업 (024910)	1,693	-10	-.59	1,700	1,703	1,685	94,457	159,842,016
PN풍년 (024940)	4,635	-80	-1.7	4,710	4,715	4,610	73,786	341,528,760
삼천리자전거 (024950)	4,395	-5	-.11	4,400	4,470	4,375	24,225	106,555,320
시노펙스 (025320)	7,140	-90	-1.24	7,280	7,300	7,100	326,704	2,346,071,920
DH오토웨어 (025440)	910	-6	-.66	907	948	907	280,641	258,856,434
한국선재 (025550)	3,380	-25	-.73	3,410	3,410	3,365	118,196	400,149,463
한국정보통신 (025770)	9,680	-70	-.72	9,750	9,780	9,580	25,579	246,528,950
신라에스지 (025870)	5,990	-20	-.33	5,980	6,010	5,960	2,476	14,799,430
케이씨피드 (025880)	2,830	-30	-1.05	2,860	2,860	2,805	67,475	190,026,057
동화기업 (025900)	8,800	290	3.41	8,540	8,920	8,540	126,914	1,113,955,010
동신건설 (025950)	21,600	350	1.65	21,350	21,650	21,200	14,709	315,156,825
아난티 (025980)	9,320	50	.54	9,300	9,330	9,150	482,686	4,462,916,025
제이에스티나 (026040)	3,160	10	.32	3,145	3,220	3,105	50,133	157,605,436
특수건설 (026150)	7,400	10	.14	7,500	7,500	7,310	113,882	838,889,625
광진실업 (026910)	2,845	25	.89	2,825	2,870	2,825	6,381	18,188,130
서울전자통신 (027040)	238	2	.85	236	242	232	90,254	21,236,137
코리아나 (027050)	3,125	-150	-4.58	3,210	3,210	3,115	956,918	3,010,360,471
아주IB투자 (027360)	2,465	-30	-1.2	2,495	2,495	2,445	179,457	442,051,123
상보 (027580)	1,015	87	9.38	1,020	1,206	994	53,544,484	60,736,717,147
팜스토리 (027710)	1,305	-15	-1.14	1,321	1,321	1,300	163,619	213,542,846
대성창투 (027830)	1,844	4	.22	1,841	1,864	1,831	316,755	583,031,833
휴맥스홀딩스 (028080)	2,175	35	1.64	2,160	2,175	2,125	8,423	18,116,050
HLB (028300)	52,900	-1100	-2.04	54,200	54,200	51,700	484,240	25,499,390,350
광무 (029480)	2,340	50	2.18	2,315	2,425	2,315	325,803	768,899,933
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	28,000	-300	-1.06	28,200	28,250	27,500	283,506	7,876,395,350
원익홀딩스 (030530)	5,850	-140	-2.34	5,960	5,960	5,730	1,004,348	5,851,789,840
양지사 (030960)	8,610	40	.47	8,550	8,630	8,540	19,341	166,094,860
아이즈비전 (031310)	1,680	-10	-.59	1,699	1,700	1,677	98,063	164,874,144
에스에이엠티 (031330)	3,110	-25	-.8	3,130	3,140	3,095	192,905	599,690,793
오스템 (031510)	1,085	8	.74	1,077	1,085	1,071	24,454	26,368,129
디에이치엑스컴퍼니 (031860)	1,079	22	2.08	1,110	1,110	1,055	38,347	40,718,100
피에스케이홀딩스 (031980)	34,550	-650	-1.85	35,250	35,300	34,100	143,210	4,937,025,150
아즈텍WB (032080)	1,394	-27	-1.9	1,413	1,425	1,363	60,076	84,498,424
다우데이타 (032190)	17,200	-470	-2.66	17,590	17,700	17,100	247,234	4,273,912,995
삼일 (032280)	1,541	19	1.25	1,523	1,548	1,518	60,097	91,774,935
한국파마 (032300)	15,710	0	0	15,720	15,840	15,480	15,795	246,633,450
케이엠더블유 (032500)	15,090	230	1.55	14,940	15,450	14,450	292,864	4,362,442,810
TJ미디어 (032540)	6,060	0	0	6,070	6,140	5,970	4,583	27,808,510
피델릭스 (032580)	1,198	13	1.1	1,192	1,200	1,182	124,403	148,123,980
유비케어 (032620)	3,995	-45	-1.11	4,040	4,040	3,970	97,372	389,137,950
소프트센 (032680)	358	2	.56	355	359	348	329,506	116,912,105
소프트센우 (032685)	7,240	130	1.83	7,250	7,400	7,240	153	1,125,230
삼진 (032750)	4,800	15	.31	4,785	4,800	4,740	6,139	29,265,080
엠젠솔루션 (032790)	1,063	-13	-1.21	1,087	1,087	1,050	85,942	91,147,911
판타지오 (032800)	560	-11	-1.93	571	575	545	365,156	204,300,487
우리기술 (032820)	3,775	-80	-2.08	3,820	3,840	3,745	7,489,522	28,287,500,736
비트컴퓨터 (032850)	5,230	-60	-1.13	5,330	5,330	5,190	105,777	552,179,005
더라미 (032860)	1,271	3	.24	1,280	1,280	1,259	30,734	38,974,100
원익 (032940)	7,020	-250	-3.44	7,190	7,280	6,920	530,710	3,743,252,915
동일기연 (032960)	11,080	-110	-.98	11,110	11,110	10,740	2,583	28,421,780
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	900	-19	-2.07	919	922	899	62,646	56,625,142
제룡전기 (033100)	39,400	-150	-.38	39,500	40,400	39,050	118,317	4,689,419,200
디지틀조선 (033130)	1,610	-10	-.62	1,619	1,625	1,602	77,070	123,977,087
엠케이전자 (033160)	8,300	110	1.34	8,190	8,400	8,140	87,484	723,254,920
시그네틱스 (033170)	636	-11	-1.7	647	651	635	288,682	184,541,111
모아텍 (033200)	3,985	70	1.79	3,915	3,985	3,740	36,917	142,708,915
인성정보 (033230)	2,155	60	2.86	2,100	2,230	2,065	2,692,541	5,807,695,726
코웰패션 (033290)	2,265	-40	-1.74	2,305	2,320	2,260	75,340	171,846,835
엠투엔 (033310)	2,135	0	0	2,130	2,180	2,115	48,008	102,469,749
제이씨현시스템 (033320)	5,950	-20	-.34	5,970	6,010	5,790	213,864	1,265,740,210
좋은사람들 (033340)	1,499	19	1.28	1,480	1,511	1,458	1,407,157	2,086,784,742
동성화인텍 (033500)	22,850	-50	-.22	22,800	23,200	22,550	243,725	5,572,169,750
파라텍 (033540)	1,297	-8	-.61	1,306	1,328	1,290	111,654	145,891,253
블루콤 (033560)	3,190	10	.31	3,140	3,190	2,980	59,191	181,895,710
네패스 (033640)	11,630	-250	-2.1	11,960	11,960	11,540	52,392	612,565,915
피노 (033790)	4,705	320	7.3	4,475	4,980	4,405	1,364,596	6,474,821,579
티비씨 (033830)	728	-1	-.14	729	735	719	173,601	125,668,995
해성산업 (034810)	8,200	-190	-2.26	8,400	8,400	8,190	123,836	1,019,041,095
해성산업1우 (03481K)	8,250	10	.12	8,370	8,370	8,140	2,330	19,098,550
조아제약 (034940)	1,165	28	2.46	1,137	1,229	1,109	1,129,456	1,315,153,063
한국기업평가 (034950)	101,900	500	.49	101,600	102,200	101,100	2,099	213,678,700
그래디언트 (035080)	15,520	-300	-1.9	15,790	15,960	15,480	24,709	385,350,575
프럼파스트 (035200)	3,640	45	1.25	3,605	3,665	3,565	44,739	161,879,234
골드앤에스 (035290)	401	-12	-2.91	411	411	400	140,786	56,824,967
기산텔레콤 (035460)	2,115	-35	-1.63	2,150	2,175	2,085	33,590	71,337,120
KG이니시스 (035600)	12,050	-10	-.08	12,130	12,230	11,970	161,255	1,946,404,870
솔본 (035610)	4,450	30	.68	4,420	4,465	4,375	29,813	131,779,855
바른손이앤에이 (035620)	495	-9	-1.79	504	507	494	252,868	125,877,696
CJ ENM (035760)	68,700	-1000	-1.43	69,400	69,700	68,200	44,451	3,059,624,400
이지홀딩스 (035810)	3,855	-135	-3.38	3,980	3,995	3,850	274,973	1,068,165,927
서희건설 (035890)	1,901	-54	-2.76	1,955	1,955	1,881	607,824	1,153,919,718
JYP Ent. (035900)	75,100	900	1.21	74,500	75,400	73,500	239,019	17,790,141,450
예림당 (036000)	3,770	-50	-1.31	3,820	3,900	3,670	167,158	623,060,600
아비코전자 (036010)	5,710	-130	-2.23	5,840	5,850	5,690	82,260	473,040,490
케이티알파 (036030)	5,250	-100	-1.87	5,350	5,390	5,190	40,518	212,782,545
위지트 (036090)	763	7	.93	757	777	752	989,897	758,486,290
서울평가정보 (036120)	2,435	-10	-.41	2,480	2,480	2,355	134,783	325,547,350
에이치엠넥스 (036170)	933	8	.86	923	959	913	27,923	25,881,496
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,650	-600	-1.8	33,050	33,250	32,450	15,141	494,900,100
유니셈 (036200)	6,950	-150	-2.11	7,160	7,170	6,910	341,246	2,391,252,135
오상헬스케어 (036220)	18,600	-400	-2.11	19,000	19,000	18,550	31,320	583,975,170
대성미생물 (036480)	8,320	80	.97	8,240	8,350	8,200	8,643	71,607,080
SFA반도체 (036540)	3,225	0	0	3,235	3,255	3,190	274,062	883,048,285
KZ정밀 (036560)	12,870	120	.94	12,930	12,930	12,750	6,262	80,047,120
감성코퍼레이션 (036620)	5,950	40	.68	5,950	5,960	5,750	290,882	1,702,013,875
세종텔레콤 (036630)	5,250	-90	-1.69	5,340	5,390	5,200	40,676	213,200,145
HRS (036640)	5,600	-20	-.36	5,620	5,630	5,540	58,993	328,896,955
삼양케이씨아이 (036670)	7,430	-40	-.54	7,480	7,480	7,340	35,500	263,259,250
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,750	-39	-2.18	1,789	1,789	1,720	158,893	277,905,594
나이스정보통신 (036800)	25,050	-1300	-4.93	26,350	27,300	24,950	50,659	1,297,167,525
에프에스티 (036810)	20,900	-1300	-5.86	22,000	22,000	20,800	170,159	3,595,760,250
솔브레인홀딩스 (036830)	44,750	1500	3.47	45,000	47,300	44,150	229,011	10,438,631,400
진성티이씨 (036890)	10,860	-90	-.82	10,930	10,960	10,850	60,801	662,587,020
주성엔지니어링 (036930)	30,150	-200	-.66	30,500	30,550	30,050	189,326	5,711,586,575
파워넷 (037030)	2,685	-15	-.56	2,700	2,700	2,660	75,886	202,785,335
파세코 (037070)	8,330	400	5.04	7,970	8,330	7,910	690,139	5,623,133,215
한국팩키지 (037230)	2,150	-60	-2.71	2,210	2,240	2,125	184,230	397,283,525
인지디스플레 (037330)	1,390	-6	-.43	1,406	1,406	1,383	19,876	27,586,895
성도이엔지 (037350)	4,865	-85	-1.72	4,945	4,985	4,780	116,388	563,640,285
EG (037370)	6,090	20	.33	6,020	6,100	5,990	21,639	130,767,565
우리엔터프라이즈 (037400)	1,148	11	.97	1,137	1,148	1,135	27,113	30,948,289
희림 (037440)	5,010	10	.2	5,010	5,030	4,975	49,019	244,819,583
삼지전자 (037460)	11,850	-140	-1.17	11,990	12,090	11,830	34,823	415,736,380
쎄니트 (037760)	1,734	7	.41	1,743	1,749	1,720	75,793	131,446,318
엘컴텍 (037950)	898	5	.56	893	899	888	223,956	200,226,447
제일테크노스 (038010)	6,320	-120	-1.86	6,460	6,460	6,240	47,776	302,412,455
루멘스 (038060)	883	0	0	881	885	876	19,331	17,015,261
서린바이오 (038070)	7,860	-130	-1.63	7,960	8,070	7,750	174,971	1,378,071,920
에코플라스틱 (038110)	3,860	-5	-.13	3,865	3,960	3,790	1,306,953	5,065,004,275
마크로젠 (038290)	15,960	40	.25	15,920	15,970	15,770	22,284	353,361,190
레드캡투어 (038390)	12,070	-120	-.98	12,180	12,220	12,000	34,291	415,675,120
바이오스마트 (038460)	3,265	-60	-1.8	3,295	3,325	3,255	133,928	438,018,649
삼표시멘트 (038500)	3,215	-15	-.46	3,320	3,330	3,205	355,592	1,159,046,324
케이바이오 (038530)	306	-5	-1.61	310	313	301	957,768	292,304,676
상상인 (038540)	2,040	10	.49	2,030	2,045	2,015	46,208	93,725,600
위즈코프 (038620)	615	3	.49	614	621	611	177,464	108,878,650
에스넷 (038680)	4,380	-35	-.79	4,435	4,455	4,365	39,252	172,087,550
에코바이오 (038870)	4,000	90	2.3	3,915	4,260	3,910	316,327	1,289,052,809
아이에이 (038880)	206	-2	-.96	208	208	203	712,099	146,178,462
파인디지털 (038950)	3,680	35	.96	3,645	3,740	3,640	5,503	20,235,629
현대에이치티 (039010)	7,470	-90	-1.19	7,550	7,550	7,400	42,720	318,870,625
이건홀딩스 (039020)	5,050	50	1	5,000	5,060	4,932	122,945	613,577,881
이오테크닉스 (039030)	227,500	3000	1.34	225,500	229,000	220,000	111,187	24,979,771,500
오스코텍 (039200)	34,400	-250	-.72	34,800	34,800	34,000	197,338	6,772,270,700
경남스틸 (039240)	3,110	0	0	3,110	3,130	3,080	213,885	663,629,450
인포뱅크 (039290)	6,340	-50	-.78	6,370	6,430	6,340	21,071	134,043,170
세중 (039310)	1,590	13	.82	1,609	1,609	1,577	4,630	7,336,022
한국경제TV (039340)	5,890	-170	-2.81	6,060	6,100	5,840	23,566	139,577,430
케이엘넷 (039420)	3,100	10	.32	3,100	3,175	3,055	182,705	566,966,739
에스티아이 (039440)	19,270	-240	-1.23	19,690	19,700	19,010	129,776	2,495,249,030
다산네트웍스 (039560)	3,045	-20	-.65	3,055	3,070	3,015	92,245	280,151,856
화성밸브 (039610)	10,950	-240	-2.14	11,190	11,260	10,920	175,203	1,935,626,965
한국정보공학 (039740)	2,875	-10	-.35	2,860	2,900	2,850	8,107	23,315,660
오로라 (039830)	19,100	1360	7.67	17,800	19,300	17,190	514,195	9,392,767,370
디오 (039840)	19,090	-210	-1.09	19,280	19,290	19,010	29,712	567,535,445
나노엔텍 (039860)	3,700	-90	-2.37	3,810	3,815	3,665	213,390	792,426,945
폴라리스AI (039980)	2,630	-10	-.38	2,665	2,680	2,620	556,579	1,472,133,635
누리플렉스 (040160)	4,590	55	1.21	4,575	4,620	4,230	124,496	543,199,651
YTN (040300)	2,980	-10	-.33	2,990	2,990	2,950	20,605	61,182,475
크레오에스지 (040350)	548	8	1.48	545	563	538	1,053,451	576,004,934
정상제이엘에스 (040420)	6,540	-10	-.15	6,550	6,590	6,470	40,458	264,093,870
SG&G (040610)	1,993	-42	-2.06	2,035	2,035	1,985	273,323	546,307,853
아이씨디 (040910)	4,070	35	.87	4,035	4,070	3,970	20,930	83,835,205
폴라리스오피스 (041020)	6,170	-60	-.96	6,240	6,250	6,040	389,284	2,396,758,835
우리기술투자 (041190)	10,870	480	4.62	10,660	11,090	10,380	4,728,811	51,130,883,090
현대에버다임 (041440)	7,880	-30	-.38	7,900	7,970	7,870	33,305	263,350,295
한국전자인증 (041460)	4,250	0	0	4,250	4,315	4,210	104,939	447,132,910
에스엠 (041510)	130,700	-1000	-.76	131,500	132,100	129,800	64,506	8,429,857,200
이엘씨 (041520)	9,810	-160	-1.6	9,970	9,970	9,670	13,503	132,146,290
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,700	-250	-1.04	23,950	23,950	23,600	29,622	702,657,175
폴라리스AI파마 (041910)	7,510	-60	-.79	7,550	7,570	7,390	60,259	449,031,390
메디아나 (041920)	6,000	-210	-3.38	6,210	6,300	5,930	157,982	957,236,560
동아화성 (041930)	6,100	20	.33	6,080	6,130	6,050	20,515	124,774,615
코미팜 (041960)	5,580	130	2.39	5,490	5,700	5,400	235,826	1,310,728,085
카페24 (042000)	44,600	-500	-1.11	45,150	45,550	44,200	127,854	5,710,709,200
케이피엠테크 (042040)	271	1	.37	271	275	269	411,360	111,608,386
에스씨디 (042110)	1,440	7	.49	1,435	1,440	1,423	101,760	145,439,905
비츠로테크 (042370)	8,860	-90	-1.01	8,970	8,970	8,750	131,857	1,164,257,935
네오위즈홀딩스 (042420)	27,750	-150	-.54	28,150	28,400	27,550	12,251	341,627,200
링네트 (042500)	4,575	-25	-.54	4,590	4,625	4,500	45,777	208,531,130
라온시큐어 (042510)	11,820	180	1.55	11,650	12,500	11,570	180,459	2,147,999,790
한스바이오메드 (042520)	8,950	130	1.47	8,820	8,990	8,670	24,022	211,523,470
새로닉스 (042600)	8,920	570	6.83	8,350	9,500	8,350	776,257	6,994,938,790
상지건설 (042940)	13,720	-90	-.65	13,810	14,000	13,580	177,848	2,444,419,725
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,765	160	3.47	4,605	4,955	4,535	208,395	976,954,970
바텍 (043150)	21,850	-400	-1.8	22,250	22,300	21,700	25,470	557,963,175
파루 (043200)	1,366	-70	-4.87	1,436	1,436	1,353	1,043,742	1,446,971,583
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,156	3	.26	1,154	1,161	1,148	63,712	73,392,011
에쎈테크 (043340)	530	12	2.32	525	530	515	46,126	23,982,055
디지아이 (043360)	2,400	-40	-1.64	2,420	2,440	2,370	18,578	44,543,945
피에이치에이 (043370)	11,570	-50	-.43	11,690	11,690	11,440	24,873	286,571,090
웰킵스하이텍 (043590)	734	-77	-9.49	910	919	714	5,068,512	4,079,158,329
KT지니뮤직 (043610)	2,240	-40	-1.75	2,280	2,290	2,200	76,880	171,749,092
국순당 (043650)	4,835	15	.31	4,835	4,880	4,790	27,102	130,875,230
서울리거 (043710)	1,172	-19	-1.6	1,191	1,210	1,170	53,892	63,709,616
자연과환경 (043910)	753	-20	-2.59	833	857	753	17,569,999	14,142,762,590
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	605	5	.83	607	611	603	53,525	32,496,727
위닉스 (044340)	7,080	100	1.43	7,000	7,120	6,990	52,724	371,208,330
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	33,700	-150	-.44	34,200	34,550	33,200	245,374	8,288,857,875
에이치케이 (044780)	1,317	12	.92	1,305	1,343	1,305	11,049	14,537,311
이글벳 (044960)	4,475	50	1.13	4,425	4,475	4,390	35,149	155,853,302
에이치엔에스하이텍 (044990)	15,060	-90	-.59	15,150	15,150	14,790	19,606	292,492,110
오공 (045060)	2,650	5	.19	2,635	2,675	2,620	16,454	43,371,325
한양이엔지 (045100)	18,750	-490	-2.55	19,220	19,220	18,550	53,777	1,007,665,150
성우테크론 (045300)	3,095	-60	-1.9	3,155	3,170	3,065	48,444	149,745,050
토탈소프트 (045340)	7,690	-30	-.39	7,750	7,800	7,570	63,605	486,838,845
대아티아이 (045390)	5,050	20	.4	5,040	5,070	4,955	324,427	1,622,445,842
정원엔시스 (045510)	941	8	.86	933	963	924	105,811	99,696,826
크린앤사이언스 (045520)	4,400	30	.69	4,370	4,430	4,370	6,035	26,530,760
에이텍 (045660)	14,520	20	.14	14,540	14,640	14,460	24,435	354,748,450
코아시아 (045970)	3,880	65	1.7	3,825	3,920	3,795	97,306	375,184,591
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,900	40	1.04	3,900	3,960	3,815	506,422	1,969,579,259
HLB파나진 (046210)	2,165	-15	-.69	2,250	2,250	2,100	56,368	121,122,925
백금T&A (046310)	3,060	-80	-2.55	3,140	3,145	3,030	55,167	169,375,995
삼화네트웍스 (046390)	1,265	-3	-.24	1,276	1,276	1,260	32,829	41,548,424
KG모빌리언스 (046440)	5,650	40	.71	5,680	5,710	5,550	185,115	1,039,617,085
서울반도체 (046890)	7,210	20	.28	7,190	7,230	7,120	172,920	1,242,911,555
우원개발 (046940)	3,080	0	0	3,130	3,175	3,080	527,894	1,644,380,286
우리로 (046970)	1,310	2	.15	1,312	1,327	1,305	218,055	285,818,575
한빛소프트 (047080)	1,435	18	1.27	1,402	1,445	1,397	62,177	87,957,711
파워로직스 (047310)	4,735	40	.85	4,695	4,740	4,675	96,758	455,650,680
이스트소프트 (047560)	21,600	-200	-.92	21,850	21,850	21,000	75,491	1,618,625,150
코데즈컴바인 (047770)	1,757	-46	-2.55	1,797	1,828	1,754	98,310	174,366,901
초록뱀미디어 (047820)	5,630	-40	-.71	5,610	5,750	5,550	86,879	491,329,120
HLB제약 (047920)	18,360	-380	-2.03	18,880	18,880	18,250	111,158	2,053,406,665
현대바이오 (048410)	14,520	500	3.57	14,150	14,620	13,930	801,322	11,477,514,355
유라테크 (048430)	8,720	20	.23	8,710	8,740	8,640	21,593	187,531,230
대동스틸 (048470)	4,260	45	1.07	4,225	4,290	4,190	68,659	291,419,495
인트론바이오 (048530)	4,380	0	0	4,380	4,500	4,310	538,227	2,373,428,705
SM C&C (048550)	1,391	-19	-1.35	1,410	1,413	1,379	206,725	287,857,820
TPC (048770)	2,055	-55	-2.61	2,095	2,130	2,050	44,923	92,996,061
엔피케이 (048830)	1,088	5	.46	1,083	1,092	1,075	11,168	12,072,963
시너지이노베이션 (048870)	2,870	0	0	2,885	2,885	2,805	528,914	1,503,182,270
대원미디어 (048910)	11,010	-20	-.18	11,000	11,200	10,620	77,298	842,926,400
인탑스 (049070)	16,980	30	.18	16,890	17,020	16,880	17,130	290,248,110
기가레인 (049080)	496	0	0	496	501	494	86,404	42,928,386
파인디앤씨 (049120)	890	-7	-.78	897	904	887	103,231	91,938,885
셀루메드 (049180)	936	-9	-.95	945	959	920	60,803	57,271,431
코메론 (049430)	11,770	-270	-2.24	12,070	12,070	11,620	42,361	495,902,580
SGA (049470)	2,000	461	29.95	1,850	2,000	1,701	8,017,244	15,206,462,269
오픈베이스 (049480)	2,660	-10	-.37	2,670	2,670	2,620	186,659	492,919,925
유아이엘 (049520)	3,680	-20	-.54	3,720	3,720	3,645	106,436	390,137,956
잉크테크 (049550)	3,320	-15	-.45	3,335	3,345	3,265	6,581	21,808,499
재영솔루텍 (049630)	774	-8	-1.02	792	792	773	296,893	230,801,689
고려신용정보 (049720)	10,460	-110	-1.04	10,570	10,570	10,400	78,515	822,167,795
승일 (049830)	8,900	-20	-.22	8,920	9,000	8,860	1,924	17,166,670
미래컴퍼니 (049950)	16,290	-10	-.06	16,340	16,600	16,150	26,397	432,396,250
쎌바이오텍 (049960)	13,880	-120	-.86	14,000	14,000	13,830	16,650	231,466,145
비케이홀딩스 (050090)	1,070	-30	-2.73	1,100	1,182	1,020	608,913	669,813,411
캠시스 (050110)	1,024	-2	-.19	1,030	1,049	1,014	271,694	278,247,095
ES큐브 (050120)	2,750	-30	-1.08	2,790	2,795	2,725	5,991	16,485,610
에스폴리텍 (050760)	1,553	-20	-1.27	1,573	1,573	1,549	89,223	138,956,303
아세아텍 (050860)	2,165	-5	-.23	2,180	2,180	2,145	64,634	139,384,924
쏠리드 (050890)	6,960	-20	-.29	7,040	7,040	6,880	282,461	1,968,685,130
수산아이앤티 (050960)	12,250	-570	-4.45	12,730	12,800	12,080	67,372	827,766,930
지어소프트 (051160)	10,650	-190	-1.75	10,870	10,870	10,520	47,725	507,572,135
토비스 (051360)	16,720	410	2.51	16,600	17,070	16,600	201,524	3,407,714,770
인터플렉스 (051370)	8,820	-50	-.56	8,900	8,900	8,750	52,447	462,114,095
피씨디렉트 (051380)	2,290	-50	-2.14	2,375	2,395	2,275	35,277	81,606,160
YW (051390)	3,995	0	0	3,995	4,080	3,965	19,044	76,151,215
나라엠앤디 (051490)	3,970	120	3.12	3,865	4,100	3,840	247,056	976,745,285
CJ프레시웨이 (051500)	29,150	-100	-.34	29,250	29,400	28,700	46,080	1,338,612,000
큐로홀딩스 (051780)	814	0	0	813	814	800	22,025	17,798,706
중앙첨단소재 (051980)	2,290	185	8.79	2,140	2,475	2,140	13,973,033	32,760,578,825
에스티큐브 (052020)	7,410	-40	-.54	7,450	7,520	7,240	152,891	1,126,519,600
iMBC (052220)	3,460	15	.44	3,470	3,480	3,425	73,774	254,141,245
현대바이오랜드 (052260)	5,200	-40	-.76	5,200	5,230	5,140	63,490	328,959,580
오션인더블유 (052300)	3,325	0	0	3,380	3,380	3,295	79,867	265,277,185
코텍 (052330)	9,820	-260	-2.58	10,080	10,080	9,760	56,025	554,867,585
코나아이 (052400)	61,000	6000	10.91	55,100	61,600	53,800	946,798	55,836,819,600
오성첨단소재 (052420)	1,513	-7	-.46	1,511	1,540	1,505	380,499	575,840,432
아이크래프트 (052460)	2,810	70	2.55	2,760	2,820	2,730	220,300	612,286,945
한네트 (052600)	4,850	20	.41	4,885	4,885	4,785	60,348	290,885,197
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,600	-100	-1.03	9,710	9,780	9,450	92,109	880,309,765
아이톡시 (052770)	1,123	-128	-10.23	1,251	1,251	1,084	758,804	858,752,734
액토즈소프트 (052790)	6,800	0	0	6,790	6,810	6,670	19,600	131,427,185
아이앤씨 (052860)	1,889	-26	-1.36	1,930	1,933	1,889	14,246	27,179,727
KX하이텍 (052900)	1,003	-3	-.3	1,020	1,020	999	58,894	59,061,800
바이넥스 (053030)	17,710	30	.17	17,800	18,130	17,560	526,394	9,362,338,920
지에스이 (053050)	2,935	-30	-1.01	2,955	2,965	2,930	135,963	400,436,358
세동 (053060)	1,306	-20	-1.51	1,319	1,322	1,290	47,720	62,212,058
케이엔솔 (053080)	12,450	-70	-.56	12,490	12,560	12,410	26,274	327,826,310
프리엠스 (053160)	8,210	-50	-.61	8,150	8,230	8,060	13,204	107,096,940
금강철강 (053260)	4,540	-30	-.66	4,570	4,570	4,435	23,525	105,934,355
구영테크 (053270)	2,330	-15	-.64	2,345	2,345	2,315	45,120	104,883,625
예스24 (053280)	4,410	-10	-.23	4,420	4,420	4,365	97,697	428,421,962
NE능률 (053290)	2,695	-20	-.74	2,715	2,720	2,660	36,391	97,796,186
한국정보인증 (053300)	7,640	-60	-.78	7,870	7,870	7,520	522,812	4,012,442,595
이니텍 (053350)	9,560	190	2.03	9,370	9,750	9,250	70,657	670,516,110
세코닉스 (053450)	6,120	-60	-.97	6,170	6,210	6,110	94,368	579,435,280
웹케시 (053580)	17,730	-40	-.23	17,760	17,960	17,130	284,453	4,997,914,110
프로텍 (053610)	28,000	-500	-1.75	28,600	28,600	27,450	41,157	1,149,615,450
태양 (053620)	7,010	-50	-.71	7,100	7,100	7,000	1,981	13,900,290
삼보모터스 (053700)	4,440	-10	-.22	4,450	4,485	4,390	69,822	308,980,045
안랩 (053800)	66,300	-700	-1.04	66,900	67,200	66,100	34,771	2,310,395,900
경남제약 (053950)	666	-9	-1.33	673	674	658	187,823	124,646,585
오상자이엘 (053980)	3,760	-65	-1.7	3,825	3,825	3,705	62,694	236,013,078
한국컴퓨터 (054040)	5,300	-40	-.75	5,400	5,400	5,230	46,587	245,749,715
농우바이오 (054050)	8,720	50	.58	8,680	8,760	8,640	31,425	273,790,460
삼진엘앤디 (054090)	916	150	19.58	773	995	773	11,006,674	10,201,414,154
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,110	40	.57	7,100	7,130	6,930	152,561	1,074,635,235
비츠로시스 (054220)	363	11	3.13	352	365	342	732,076	260,432,292
팬스타엔터프라이즈 (054300)	612	-3	-.49	618	618	610	245,209	150,365,863
케이피티유 (054410)	3,670	0	0	3,670	3,720	3,640	11,046	40,388,245
텔레칩스 (054450)	13,590	-120	-.88	13,740	13,820	13,560	48,244	657,016,395
삼영엠텍 (054540)	5,270	-40	-.75	5,320	5,350	5,230	106,347	561,981,235
APS (054620)	4,890	-50	-1.01	4,895	4,980	4,855	21,958	107,275,325
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,840	70	.9	7,760	7,870	7,700	65,081	507,414,895
키이스트 (054780)	4,415	-40	-.9	4,415	4,475	4,380	62,995	277,403,301
아이디스홀딩스 (054800)	12,670	-480	-3.65	13,080	13,150	12,200	55,587	696,660,880
한컴위드 (054920)	4,855	-35	-.72	4,945	5,390	4,805	2,804,925	14,142,589,598
유신 (054930)	23,600	-200	-.84	23,600	23,800	23,500	16,247	384,151,075
엑사이엔씨 (054940)	733	-2	-.27	735	739	729	63,302	46,375,714
제이브이엠 (054950)	25,500	200	.79	25,600	26,000	25,150	78,594	2,002,382,025
유진로봇 (056080)	10,830	-90	-.82	10,840	10,870	10,760	114,948	1,242,187,795
시지메드텍 (056090)	1,100	-16	-1.43	1,120	1,122	1,072	2,758,503	3,018,441,142
에스에프에이 (056190)	24,650	-150	-.6	24,650	24,800	24,400	51,428	1,262,267,300
코위버 (056360)	5,600	0	0	5,590	5,690	5,520	32,282	180,156,850
신화인터텍 (056700)	1,952	-1	-.05	1,953	1,959	1,932	32,112	62,283,364
CNT85 (056730)	799	-2	-.25	800	801	788	19,438	15,410,463
YBM넷 (057030)	3,630	10	.28	3,640	3,640	3,600	36,036	130,301,895
옴니시스템 (057540)	948	-8	-.84	956	969	944	785,659	748,941,771
티사이언티픽 (057680)	1,359	19	1.42	1,341	1,419	1,330	959,537	1,303,990,479
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,185	-5	-.23	2,190	2,190	2,110	87,974	188,076,303
KNN (058400)	770	-7	-.9	775	778	768	158,216	121,857,998
한주에이알티 (058450)	1,191	-4	-.33	1,195	1,228	1,175	56,990	68,037,440
리노공업 (058470)	50,000	-500	-.99	50,700	51,000	49,850	309,222	15,508,702,425
에스피지 (058610)	26,500	-100	-.38	26,600	26,700	26,150	60,687	1,601,680,300
엠게임 (058630)	6,760	-200	-2.87	6,970	7,030	6,700	272,072	1,853,294,065
CMG제약 (058820)	2,100	0	0	2,080	2,120	2,065	1,059,572	2,220,004,630
엠로 (058970)	49,850	-250	-.5	49,950	50,100	49,500	42,319	2,108,859,700
미코 (059090)	13,270	-150	-1.12	13,390	13,440	13,080	135,402	1,789,498,445
아이컴포넌트 (059100)	5,100	0	0	5,150	6,130	5,030	4,449,317	25,896,212,400
아진엑스텍 (059120)	6,600	-10	-.15	6,610	7,900	6,560	6,259,842	46,562,028,705
메타바이오메드 (059210)	5,470	-20	-.36	5,500	5,500	5,400	146,446	796,184,610
해성에어로보틱스 (059270)	5,350	-40	-.74	5,390	5,400	5,300	77,781	416,030,475
인선이엔티 (060150)	5,720	-90	-1.55	5,960	6,020	5,720	922,920	5,426,447,165
소니드 (060230)	471	19	4.2	455	489	444	1,092,324	507,807,806
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,700	-500	-3.09	16,760	16,770	15,560	2,013,522	32,334,967,985
뉴보텍 (060260)	1,750	-4	-.23	1,900	2,160	1,750	6,319,435	12,344,159,049
큐렉소 (060280)	9,070	60	.67	8,970	9,080	8,930	178,303	1,605,746,555
3S (060310)	2,095	-15	-.71	2,115	2,120	2,080	285,268	598,347,045
LS마린솔루션 (060370)	28,050	-850	-2.94	29,000	29,300	27,800	150,366	4,249,183,175
동양에스텍 (060380)	1,484	1	.07	1,483	1,494	1,475	14,851	22,055,124
국일신동 (060480)	1,837	-28	-1.5	1,864	1,864	1,805	13,882	25,446,243
에스에이티 (060540)	1,377	-1	-.07	1,378	1,390	1,366	32,759	45,210,700
에이치씨홈센타 (060560)	808	2	.25	811	811	798	129,713	104,464,446
드림어스컴퍼니 (060570)	1,932	2	.1	1,924	1,947	1,911	34,107	65,632,291
씨티씨바이오 (060590)	6,670	40	.6	6,630	6,730	6,580	46,828	311,782,420
KH바텍 (060720)	12,820	-20	-.16	12,770	13,100	12,750	543,485	7,005,397,350
영림원소프트랩 (060850)	6,170	30	.49	6,160	6,240	6,030	17,928	110,490,040
DGP (060900)	1,183	-10	-.84	1,193	1,193	1,161	27,506	32,445,618
알에프텍 (061040)	2,795	-105	-3.62	2,900	2,920	2,760	92,170	259,062,191
화일약품 (061250)	1,228	-30	-2.38	1,252	1,261	1,227	549,816	680,254,516
LB세미콘 (061970)	3,870	-45	-1.15	3,915	3,955	3,855	320,908	1,251,113,640
한국첨단소재 (062970)	3,610	-50	-1.37	3,675	3,700	3,550	523,962	1,890,622,261
컴투스홀딩스 (063080)	28,000	700	2.56	28,700	28,950	27,450	59,871	1,685,193,425
서울옥션 (063170)	9,530	510	5.65	9,000	9,530	8,930	544,794	5,104,327,040
SM Life Design (063440)	1,559	-6	-.38	1,565	1,565	1,536	78,437	120,994,273
NICE인프라 (063570)	4,780	-5	-.1	4,765	4,820	4,750	45,185	215,672,225
이엘피 (063760)	2,120	10	.47	2,110	2,120	2,090	6,325	13,312,030
인크레더블버즈 (064090)	2,180	10	.46	2,155	2,225	2,110	77,019	165,235,060
홈캐스트 (064240)	2,080	-95	-4.37	2,155	2,175	2,055	187,117	389,171,115
다날 (064260)	8,740	220	2.58	8,700	8,950	8,520	5,040,383	44,091,753,480
인텍플러스 (064290)	8,670	270	3.21	8,490	8,770	8,340	82,647	709,741,225
브리지텍 (064480)	5,390	-10	-.19	5,400	5,520	5,360	29,847	161,256,810
테크엘 (064520)	2,125	-45	-2.07	2,170	2,195	2,105	14,872	31,687,495
바이오니아 (064550)	15,170	-30	-.2	15,170	15,270	14,920	62,275	943,426,125
티씨케이 (064760)	99,200	0	0	99,700	99,800	98,200	20,207	2,002,395,400
포니링크 (064800)	1,160	-2	-.17	1,177	1,177	1,140	211,129	242,585,510
케이프 (064820)	6,540	-220	-3.25	6,710	6,840	6,520	139,901	923,032,145
에프앤가이드 (064850)	8,450	70	.84	8,380	8,580	8,270	66,443	561,990,495
지엔코 (065060)	1,141	-2	-.17	1,142	1,155	1,133	43,038	49,098,576
탑엔지니어링 (065130)	3,860	-55	-1.4	3,930	3,930	3,855	17,402	67,373,384
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	840	0	0	838	846	820	62,830	52,253,410
신성델타테크 (065350)	69,900	1300	1.9	69,600	71,000	69,200	149,431	10,447,477,300
위세아이텍 (065370)	7,530	30	.4	7,470	7,550	7,400	28,397	212,085,740
에스아이리소스 (065420)	329	14	4.44	320	343	305	2,433,346	796,085,361
이루온 (065440)	1,668	-17	-1.01	1,700	1,700	1,660	194,740	325,282,738
빅텍 (065450)	4,225	0	0	4,205	4,230	4,180	225,193	947,789,837
오리엔트정공 (065500)	3,530	45	1.29	3,470	3,560	3,470	398,729	1,398,554,101
휴비츠 (065510)	7,970	-30	-.38	8,010	8,020	7,890	19,967	158,526,290
와이어블 (065530)	1,305	4	.31	1,302	1,309	1,299	14,754	19,224,854
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	5,190	-20	-.38	5,130	5,320	4,870	201,613	1,022,497,585
안트로젠 (065660)	27,550	700	2.61	26,900	28,100	26,900	35,206	972,576,000
우주일렉트로 (065680)	44,200	-250	-.56	44,450	45,200	43,100	22,709	1,001,650,450
파커스 (065690)	1,109	10	.91	1,099	1,129	1,099	24,953	27,693,109
서호전기 (065710)	39,600	400	1.02	39,350	39,850	39,000	11,824	464,681,475
CS (065770)	1,069	9	.85	1,060	1,084	1,040	101,969	107,829,568
웰크론 (065950)	2,250	-15	-.66	2,250	2,265	2,210	110,689	247,022,520
하츠 (066130)	5,040	-30	-.59	5,050	5,090	5,020	20,646	104,086,700
큐에스아이 (066310)	8,120	-60	-.73	8,180	8,220	8,050	8,694	70,855,230
체리부로 (066360)	825	-3	-.36	835	835	822	45,518	37,587,249
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,302	14	1.09	1,292	1,345	1,291	61,480	80,240,118
우수AMS (066590)	3,340	30	.91	3,285	3,355	3,285	65,553	217,185,127
국보디자인 (066620)	21,900	-1200	-5.19	23,100	23,250	21,750	33,213	744,280,650
디티씨 (066670)	3,270	-15	-.46	3,285	3,300	3,235	30,182	98,072,475
테라젠이텍스 (066700)	3,105	-15	-.48	3,135	3,135	3,055	96,937	299,279,480
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,170	-20	-.91	2,200	2,220	2,165	3,919	8,554,110
손오공 (066910)	955	-21	-2.15	976	976	943	523,989	500,185,865
한성크린텍 (066980)	1,404	14	1.01	1,391	1,449	1,381	196,986	275,479,202
조이시티 (067000)	2,250	-30	-1.32	2,290	2,325	2,230	310,688	701,841,015
이씨에스 (067010)	2,810	-5	-.18	2,770	2,815	2,755	55,442	153,829,902
대화제약 (067080)	15,500	-500	-3.13	15,920	15,920	15,260	143,179	2,215,436,675
SOOP (067160)	92,400	-800	-.86	93,300	93,800	91,700	33,317	3,077,326,400
오텍 (067170)	2,350	-5	-.21	2,360	2,380	2,325	60,718	141,942,894
멀티캠퍼스 (067280)	35,750	50	.14	36,000	36,000	35,300	4,965	177,191,950
JW신약 (067290)	1,715	-25	-1.44	1,741	1,742	1,705	122,887	211,396,674
하나마이크론 (067310)	11,140	60	.54	11,250	11,320	11,010	346,329	3,856,704,675
선바이오 (067370)	6,960	0	0	6,970	7,180	6,910	6,894	48,021,280
아스트 (067390)	586	1	.17	585	602	573	1,106,497	650,095,745
엔브이에이치코리아 (067570)	2,410	-20	-.82	2,430	2,430	2,375	123,780	296,330,459
HLB생명과학 (067630)	5,550	-10	-.18	5,580	5,580	5,400	421,855	2,323,606,705
로지시스 (067730)	3,350	130	4.04	3,250	3,480	3,185	115,971	383,153,972
세진티에스 (067770)	2,410	5	.21	2,415	2,415	2,380	2,718	6,500,217
와이엔텍 (067900)	7,170	-100	-1.38	7,320	7,360	7,140	53,532	386,066,405
이글루 (067920)	5,700	10	.18	5,690	5,750	5,650	55,021	313,436,720
도이치모터스 (067990)	4,780	-35	-.73	4,815	4,825	4,760	61,926	296,001,808
팬엔터테인먼트 (068050)	2,210	-35	-1.56	2,230	2,250	2,190	126,554	279,696,612
케이웨더 (068100)	3,400	-10	-.29	3,380	3,465	3,360	69,093	234,656,924
다원시스 (068240)	8,220	40	.49	8,200	8,220	8,110	55,457	453,499,035
일신바이오 (068330)	1,951	-219	-10.09	2,150	2,160	1,951	5,944,040	12,121,353,573
셀트리온제약 (068760)	54,900	500	.92	55,000	55,700	54,200	173,794	9,545,724,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,260	-40	-.48	8,400	8,400	8,100	33,398	273,428,560
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,130	50	.33	15,080	15,230	14,910	97,301	1,469,234,320
누리플랜 (069140)	1,594	-18	-1.12	1,612	1,630	1,565	28,708	45,791,527
유아이디 (069330)	1,171	-6	-.51	1,198	1,198	1,160	55,731	65,106,136
엔텔스 (069410)	5,650	-400	-6.61	6,120	6,120	5,630	141,387	815,573,605
에스텍 (069510)	17,200	-250	-1.43	17,460	17,770	16,930	18,638	320,274,175
빛과전자 (069540)	1,383	74	5.65	1,309	1,486	1,297	7,001,097	9,955,721,876
엑시온그룹 (069920)	1,909	-121	-5.96	2,030	2,115	1,893	330,944	642,415,096
엑스큐어 (070300)	1,979	-26	-1.3	2,060	2,060	1,979	42,155	84,044,145
한솔인티큐브 (070590)	1,774	-7	-.39	1,781	1,781	1,743	31,695	55,747,881
인피니트헬스케어 (071200)	7,020	-200	-2.77	7,220	7,260	7,010	67,935	480,041,900
로체시스템즈 (071280)	12,570	60	.48	12,510	12,700	12,300	24,041	300,918,010
에이테크솔루션 (071670)	6,450	-140	-2.12	6,590	6,700	6,400	58,779	381,239,040
캐스텍코리아 (071850)	1,600	31	1.98	1,550	1,601	1,550	33,911	53,636,335
중앙백신 (072020)	10,130	140	1.4	10,040	10,150	9,960	41,007	413,269,130
우리산업홀딩스 (072470)	3,495	-100	-2.78	3,600	3,620	3,495	46,570	164,576,185
율호 (072770)	612	2	.33	608	615	570	1,200,681	712,280,397
메가스터디 (072870)	11,200	-50	-.44	11,300	11,330	11,100	24,229	271,445,640
빛샘전자 (072950)	5,440	40	.74	5,400	5,480	5,210	45,316	240,225,495
에이치시티 (072990)	9,030	-40	-.44	9,070	9,120	8,830	12,645	113,987,470
케이에스피 (073010)	4,090	-10	-.24	4,150	4,150	4,055	99,631	406,373,813
엘엠에스 (073110)	6,820	-70	-1.02	6,890	7,200	6,820	35,232	245,587,610
듀오백 (073190)	2,100	-65	-3	2,165	2,165	2,080	58,666	123,558,645
이노와이어리스 (073490)	20,850	-150	-.71	21,100	21,100	20,700	8,749	182,254,400
에프알텍 (073540)	1,981	17	.87	1,953	1,984	1,944	31,104	61,456,053
우리손에프앤지 (073560)	1,547	-9	-.58	1,546	1,552	1,520	147,268	225,521,346
리튬포어스 (073570)	1,006	232	29.97	774	1,006	774	5,560,011	5,407,474,304
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,110	-30	-2.63	1,138	1,138	1,109	266,087	297,397,500
원익QnC (074600)	18,450	-250	-1.34	18,750	18,750	18,350	97,979	1,813,710,250
플랜티넷 (075130)	3,115	30	.97	3,085	3,135	3,055	70,578	218,154,075
동국알앤에스 (075970)	2,430	-5	-.21	2,435	2,445	2,415	29,530	71,622,115
웰크론한텍 (076080)	1,639	2	.12	1,641	1,641	1,580	54,390	88,187,496
해성옵틱스 (076610)	615	-15	-2.38	630	631	606	246,888	152,642,217
덕산하이메탈 (077360)	4,260	-40	-.93	4,340	4,345	4,255	85,931	368,399,823
LS증권 (078020)	5,670	-190	-3.24	5,860	5,860	5,550	373,691	2,111,440,490
유비쿼스홀딩스 (078070)	9,960	60	.61	9,900	10,020	9,790	9,445	93,716,470
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,550	-340	-2.28	14,570	14,640	14,310	114,477	1,655,260,350
HB테크놀러지 (078150)	1,854	-3	-.16	1,857	1,875	1,847	435,247	809,932,683
메디포스트 (078160)	11,000	-390	-3.42	11,350	11,350	10,820	76,358	840,805,360
컴투스 (078340)	41,100	250	.61	40,850	41,300	40,550	27,131	1,110,336,975
한양디지텍 (078350)	9,250	90	.98	9,200	9,350	9,120	75,514	700,245,115
휴림에이텍 (078590)	499	4	.81	496	499	494	119,110	59,093,109
대주전자재료 (078600)	77,300	7300	10.43	72,100	77,900	71,100	733,618	54,940,818,800
엔에스이엔엠 (078860)	1,360	9	.67	1,385	1,385	1,338	49,317	67,135,715
가온그룹 (078890)	3,335	-55	-1.62	3,355	3,400	3,320	33,104	110,654,230
와토스코리아 (079000)	5,160	30	.58	5,140	5,170	5,130	3,802	19,568,320
한창산업 (079170)	7,730	-80	-1.02	7,830	7,830	7,600	12,196	93,487,960
케스피온 (079190)	495	-2	-.4	497	511	495	76,026	38,023,561
제우스 (079370)	12,730	-40	-.31	12,770	12,770	12,580	75,872	960,495,655
서산 (079650)	1,572	30	1.95	1,542	1,594	1,542	9,535	14,755,458
디이엔티 (079810)	7,050	-40	-.56	7,100	7,310	7,000	216,266	1,545,577,370
가비아 (079940)	24,800	50	.2	24,750	25,100	24,150	17,667	436,341,550
인베니아 (079950)	687	1	.15	686	694	660	92,730	63,362,401
동양이엔피 (079960)	25,850	250	.98	25,650	26,250	25,450	36,869	949,812,350
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,930	40	.68	5,870	5,930	5,860	7,930	46,805,090
모두투어 (080160)	12,760	-250	-1.92	13,160	13,160	12,690	90,928	1,165,552,525
제주반도체 (080220)	16,010	-270	-1.66	16,280	16,280	16,000	334,556	5,372,899,755
모다이노칩 (080420)	2,355	15	.64	2,360	2,370	2,335	6,281	14,802,490
성창오토텍 (080470)	4,235	-125	-2.87	4,360	4,360	4,235	8,816	37,976,024
오디텍 (080520)	3,315	-85	-2.5	3,400	3,400	3,315	12,429	41,529,290
코디 (080530)	1,741	-20	-1.14	1,739	1,762	1,646	369,409	622,898,119
오킨스전자 (080580)	6,550	-340	-4.93	6,880	6,880	6,550	168,250	1,115,981,785
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,365	40	1.2	3,310	3,390	3,310	103,714	347,148,510
쎄크 (081180)	9,700	-40	-.41	9,710	9,800	9,610	30,638	296,391,525
성우전자 (081580)	2,800	-10	-.36	2,810	2,830	2,760	44,284	123,309,889
옵트론텍 (082210)	1,780	-13	-.73	1,793	1,819	1,771	35,313	63,054,031
젬백스 (082270)	59,600	-400	-.67	59,300	60,400	58,200	105,026	6,240,575,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,380	-320	-4.16	7,710	7,960	7,310	275,715	2,078,685,745
우리바이오 (082850)	2,445	15	.62	2,440	2,585	2,420	1,923,800	4,793,366,239
비츠로셀 (082920)	30,400	-250	-.82	30,400	30,750	29,750	118,137	3,574,719,400
엘오티베큠 (083310)	10,610	-430	-3.89	11,000	11,000	10,580	211,282	2,266,845,485
GST (083450)	19,400	-400	-2.02	19,820	19,880	19,280	100,614	1,958,338,120
이엠앤아이 (083470)	909	-25	-2.68	935	946	898	219,445	199,385,799
에프엔에스테크 (083500)	13,700	-490	-3.45	14,250	14,250	13,570	69,832	961,761,370
케이엠 (083550)	3,230	55	1.73	3,170	3,235	3,150	51,679	165,895,620
인콘 (083640)	337	3	.9	336	339	334	100,877	33,827,073
비에이치아이 (083650)	37,600	100	.27	37,700	37,800	36,700	253,089	9,414,081,175
CSA 코스믹 (083660)	1,847	155	9.16	1,709	2,105	1,694	5,173,205	9,975,300,324
CG인바이츠 (083790)	1,772	13	.74	1,761	1,777	1,748	119,110	209,831,271
아바코 (083930)	12,800	-20	-.16	12,820	12,890	12,690	35,594	454,030,620
휴온스글로벌 (084110)	45,850	-1250	-2.65	47,000	47,200	45,850	21,445	990,765,075
수성웹툰 (084180)	4,870	-5	-.1	4,920	4,920	4,810	13,904	67,166,115
유진테크 (084370)	45,950	-200	-.43	46,250	46,600	45,250	229,994	10,611,102,675
유비온 (084440)	1,185	24	2.07	1,166	1,187	1,156	14,139	16,535,047
랩지노믹스 (084650)	2,375	-40	-1.66	2,415	2,415	2,365	379,573	903,382,534
팅크웨어 (084730)	8,970	50	.56	9,000	9,000	8,800	21,098	186,936,430
아이티엠반도체 (084850)	13,300	110	.83	13,260	13,300	12,700	26,139	343,294,470
헬릭스미스 (084990)	3,045	-40	-1.3	3,100	3,100	2,990	97,031	294,011,538
차바이오텍 (085660)	12,080	-150	-1.23	12,200	12,200	11,990	207,283	2,499,176,145
뉴프렉스 (085670)	4,280	70	1.66	4,235	4,390	4,215	145,648	627,392,834
알티캐스트 (085810)	638	10	1.59	628	638	609	276,543	171,747,163
네오티스 (085910)	3,380	0	0	3,350	3,385	3,340	16,630	55,880,911
바이오톡스텍 (086040)	3,080	35	1.15	3,140	3,450	3,030	638,324	2,077,213,011
진바이오텍 (086060)	4,380	-70	-1.57	4,445	4,445	4,330	32,719	142,948,435
유니테스트 (086390)	12,000	-590	-4.69	12,330	12,350	11,900	246,140	2,977,836,510
동국제약 (086450)	18,220	-440	-2.36	18,670	18,690	18,200	120,180	2,206,000,030
에코프로 (086520)	48,450	1850	3.97	47,500	49,550	47,350	2,148,618	104,455,010,600
비엠티 (086670)	10,000	-90	-.89	10,140	10,140	9,920	10,436	104,101,100
선진뷰티사이언스 (086710)	12,570	-310	-2.41	12,880	12,900	12,500	73,319	924,830,560
바이오솔루션 (086820)	8,790	40	.46	8,650	9,090	8,640	71,012	623,781,995
이수앱지스 (086890)	5,750	-140	-2.38	5,900	5,900	5,690	73,346	422,481,205
메디톡스 (086900)	163,000	800	.49	163,300	163,900	160,600	29,757	4,828,167,850
MDS테크 (086960)	1,464	-45	-2.98	1,510	1,522	1,455	2,591,769	3,819,479,011
쇼박스 (086980)	2,865	5	.17	2,845	2,870	2,845	120,461	344,308,079
펩트론 (087010)	294,500	11000	3.88	282,500	297,500	279,500	305,125	88,960,138,000
모바일어플라이언스 (087260)	2,000	26	1.32	1,976	2,015	1,976	64,634	129,278,113
픽셀플러스 (087600)	7,280	-10	-.14	7,290	7,360	7,150	10,290	74,167,320
동아엘텍 (088130)	3,230	-80	-2.42	3,320	3,320	3,210	52,212	169,299,666
쏘닉스 (088280)	2,430	-55	-2.21	2,505	2,505	2,430	31,505	77,056,401
이원컴포텍 (088290)	1,140	-9	-.78	1,156	1,156	1,046	95,807	107,220,747
유라클 (088340)	22,050	350	1.61	21,400	22,700	21,000	405,823	8,853,028,250
이녹스 (088390)	12,050	-80	-.66	12,290	12,590	12,050	116,030	1,426,192,060
에이스테크 (088800)	2,615	-75	-2.79	2,690	2,690	2,580	79,431	207,717,488
동우팜투테이블 (088910)	2,210	-20	-.9	2,230	2,230	2,195	25,904	57,140,525
켐트로닉스 (089010)	21,750	50	.23	21,850	21,900	21,500	40,817	886,179,725
테크윙 (089030)	29,100	-200	-.68	29,450	29,450	28,600	268,374	7,766,045,900
넥스턴바이오 (089140)	2,630	40	1.54	2,590	2,700	2,550	271,282	711,449,195
케이씨티 (089150)	3,880	25	.65	3,900	4,025	3,840	331,969	1,295,783,765
THE E&M (089230)	1,330	-3	-.23	1,333	1,429	1,312	75,604	101,314,362
KT나스미디어 (089600)	16,250	-330	-1.99	16,520	16,580	16,110	38,580	627,251,130
제이티 (089790)	4,225	-35	-.82	4,260	4,260	4,195	29,359	124,099,700
유비벨록스 (089850)	6,190	-50	-.8	6,230	6,270	6,110	90,149	556,483,125
코세스 (089890)	8,470	-290	-3.31	8,710	8,710	8,410	173,274	1,482,253,280
브이엠 (089970)	11,130	-100	-.89	11,190	11,310	11,080	41,081	459,230,540
상아프론테크 (089980)	17,880	430	2.46	17,450	17,880	17,450	37,847	670,357,865
아이윈 (090150)	751	6	.81	747	751	739	69,203	51,350,023
로보스타 (090360)	27,750	-500	-1.77	28,050	28,200	27,450	66,608	1,846,519,250
덕신이피씨 (090410)	1,491	3	.2	1,489	1,499	1,477	154,649	229,509,518
제이스텍 (090470)	3,850	30	.79	3,820	3,895	3,810	28,365	108,649,860
휴림로봇 (090710)	3,100	15	.49	3,085	3,200	3,045	3,711,562	11,555,641,454
현대이지웰 (090850)	6,390	-50	-.78	6,500	6,500	6,270	150,852	954,901,905
이엠텍 (091120)	10,850	280	2.65	10,630	11,160	10,620	202,740	2,212,581,425
S&K폴리텍 (091340)	2,795	-40	-1.41	2,835	2,890	2,785	28,383	79,649,351
한울소재과학 (091440)	2,450	25	1.03	2,425	2,525	2,400	143,146	351,185,317
상신이디피 (091580)	8,120	490	6.42	7,650	8,990	7,650	602,017	4,998,623,555
남화토건 (091590)	4,405	25	.57	4,350	4,420	4,350	8,218	36,066,910
파트론 (091700)	6,520	-40	-.61	6,550	6,560	6,520	93,372	610,546,480
나노캠텍 (091970)	629	1	.16	628	644	625	25,988	16,368,330
아미코젠 (092040)	4,240	110	2.66	4,130	4,385	4,090	871,362	3,721,870,935
디엔에프 (092070)	14,170	-70	-.49	14,330	14,330	13,980	33,342	468,843,555
이크레더블 (092130)	16,540	-200	-1.19	16,800	16,840	16,520	18,452	306,631,005
서울바이오시스 (092190)	3,255	-5	-.15	3,265	3,270	3,175	15,656	50,075,340
현우산업 (092300)	2,875	0	0	2,875	2,875	2,825	27,023	76,982,067
한라IMS (092460)	9,430	-120	-1.26	9,430	9,610	9,330	44,260	415,716,660
앤씨앤 (092600)	695	18	2.66	688	695	660	57,080	39,349,053
네오팜 (092730)	16,070	-730	-4.35	16,650	16,720	15,760	226,621	3,658,810,710
엑시콘 (092870)	10,280	-170	-1.63	10,450	10,520	10,230	40,711	419,873,270
빅솔론 (093190)	6,270	10	.16	6,320	6,330	6,190	3,009	18,849,880
케이아이엔엑스 (093320)	91,900	-2300	-2.44	93,600	94,300	91,100	20,698	1,901,356,300
풍강 (093380)	2,735	5	.18	2,725	2,750	2,715	13,170	35,918,325
매커스 (093520)	20,200	-650	-3.12	20,850	20,850	19,990	196,704	3,993,318,805
케이알엠 (093640)	4,540	-40	-.87	4,580	4,600	4,500	25,771	116,920,703
서원인텍 (093920)	5,860	-30	-.51	5,900	5,900	5,820	13,610	79,618,725
동운아나텍 (094170)	18,420	20	.11	18,450	18,560	18,020	93,803	1,716,686,550
칩스앤미디어 (094360)	17,500	-470	-2.62	17,980	18,790	17,300	470,567	8,417,014,935
갤럭시아머니트리 (094480)	11,440	800	7.52	10,730	11,520	10,570	1,057,548	11,791,023,695
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,880	30	.38	7,850	7,990	7,620	28,740	224,448,805
참좋은여행 (094850)	7,170	-30	-.42	7,410	7,500	7,090	95,681	689,617,580
네오리진 (094860)	1,234	-111	-8.25	1,469	1,480	1,220	3,194,041	4,315,707,791
푸른기술 (094940)	7,710	-30	-.39	7,750	7,750	7,600	55,170	423,158,775
제이엠티 (094970)	2,560	-40	-1.54	2,600	2,600	2,505	168,763	429,550,080
이엠코리아 (095190)	2,130	-25	-1.16	2,180	2,180	2,100	167,272	354,986,464
웨이브일렉트로 (095270)	4,515	-80	-1.74	4,550	4,655	4,460	11,786	53,159,620
ISC (095340)	61,500	1700	2.84	60,500	61,500	59,850	135,513	8,231,781,700
미래나노텍 (095500)	9,880	1750	21.53	8,190	9,910	8,190	4,897,877	45,882,937,865
테스 (095610)	26,450	-500	-1.86	27,050	27,400	26,150	71,263	1,896,311,175
네오위즈 (095660)	24,650	-50	-.2	24,800	24,800	24,500	22,803	561,724,900
제넥신 (095700)	6,440	-150	-2.28	6,970	7,190	6,180	6,077,608	40,803,550,635
에스에너지 (095910)	1,728	-1	-.06	1,718	1,742	1,711	70,430	121,619,579
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,910	-110	-.78	14,020	14,030	13,870	29,531	410,420,650
와이즈넛 (096250)	15,080	-320	-2.08	15,270	15,400	15,040	40,908	618,093,060
대창솔루션 (096350)	436	5	1.16	431	443	424	1,680,256	731,764,674
씨젠 (096530)	32,000	-550	-1.69	32,650	32,650	31,900	131,218	4,219,143,450
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	771	1	.13	763	777	763	146,986	112,796,537
에이루트 (096690)	2,085	5	.24	2,070	2,125	2,030	85,749	176,857,560
엘디티 (096870)	2,570	35	1.38	2,535	2,570	2,535	4,174	10,674,350
에코볼트 (097780)	1,049	7	.67	1,052	1,060	1,033	54,737	57,041,466
윈팩 (097800)	497	-4	-.8	501	510	495	176,103	88,099,556
효성오앤비 (097870)	7,040	100	1.44	7,060	7,070	6,950	65,942	462,180,910
한텍 (098070)	32,200	1050	3.37	31,200	32,200	30,850	111,882	3,544,307,625
마이크로컨텍솔 (098120)	19,820	120	.61	19,950	20,100	18,210	88,909	1,747,126,635
고영 (098460)	15,200	-60	-.39	15,260	15,270	15,070	443,265	6,723,340,580
에스티오 (098660)	2,330	40	1.75	2,290	2,435	2,240	39,648	91,806,710
아이센스 (099190)	18,810	-660	-3.39	19,430	19,430	18,600	119,731	2,264,902,715
SDN (099220)	1,370	8	.59	1,360	1,392	1,348	362,740	495,161,876
쎄트렉아이 (099320)	46,550	250	.54	46,350	46,650	46,000	27,881	1,289,607,925
브레인즈컴퍼니 (099390)	6,230	-90	-1.42	6,330	6,350	6,160	10,207	63,596,090
동방선기 (099410)	3,295	-20	-.6	3,315	3,315	3,260	22,958	75,207,800
바이오플러스 (099430)	7,230	-60	-.82	7,290	7,340	7,040	564,014	4,056,491,720
스맥 (099440)	4,380	-25	-.57	4,380	4,530	4,265	6,870,360	30,152,372,543
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,780	-180	-1	17,920	17,960	17,740	4,433	78,979,660
인지소프트 (100030)	18,280	150	.83	18,010	18,290	17,780	8,672	156,450,380
뷰웍스 (100120)	21,400	0	0	21,500	21,500	21,200	16,318	347,967,175
동국S&C (100130)	2,905	0	0	2,900	2,910	2,875	63,656	184,008,688
머큐리 (100590)	3,425	-20	-.58	3,450	3,455	3,395	24,339	83,099,358
서암기계공업 (100660)	3,590	-10	-.28	3,600	3,625	3,565	17,240	61,749,995
세운메디칼 (100700)	2,700	-15	-.55	2,715	2,715	2,690	56,734	153,166,975
미래에셋벤처투자 (100790)	6,930	-60	-.86	6,950	6,980	6,800	235,269	1,615,838,215
KS인더스트리 (101000)	1,932	-19	-.97	1,952	2,010	1,925	234,373	456,379,558
월덱스 (101160)	24,300	-800	-3.19	25,000	25,000	24,000	155,145	3,796,167,575
우림피티에스 (101170)	5,030	80	1.62	4,950	5,040	4,925	44,987	223,867,335
씨큐브 (101240)	4,525	-25	-.55	4,635	4,635	4,480	33,921	153,761,606
모베이스 (101330)	3,590	-45	-1.24	3,660	3,665	3,530	82,095	293,751,059
에코앤드림 (101360)	22,000	950	4.51	21,500	22,400	21,500	213,547	4,692,682,825
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	370	-2	-.54	374	374	368	20,886	7,719,061
에스앤에스텍 (101490)	47,900	-1350	-2.74	49,150	49,150	47,750	112,789	5,443,613,100
하이드로리튬 (101670)	1,687	389	29.97	1,340	1,687	1,313	22,080,395	35,852,054,261
한국정밀기계 (101680)	2,280	0	0	2,280	2,280	2,250	8,345	18,902,155
위메이드맥스 (101730)	8,100	30	.37	8,070	8,120	7,970	83,294	670,766,680
인화정공 (101930)	33,100	-650	-1.93	33,800	33,850	33,000	11,927	396,845,775
우양에이치씨 (101970)	11,240	-140	-1.23	11,280	11,290	11,090	12,252	136,850,905
어보브반도체 (102120)	11,470	-250	-2.13	11,700	11,760	11,470	79,009	911,974,000
케이옥션 (102370)	4,780	435	10.01	4,325	5,030	4,270	7,190,147	34,707,920,734
이엔에프테크놀로지 (102710)	37,600	-1150	-2.97	38,450	38,800	37,250	150,597	5,679,024,350
코오롱생명과학 (102940)	35,200	100	.28	35,100	36,050	34,500	25,314	891,900,125
에스앤더블류 (103230)	3,270	0	0	3,270	3,320	3,245	19,864	65,138,360
우양 (103840)	3,240	0	0	3,240	3,240	3,170	82,907	265,918,529
대성파인텍 (104040)	1,215	73	6.39	1,173	1,313	1,133	21,819,736	27,038,804,903
NHN벅스 (104200)	3,030	-20	-.66	3,025	3,080	2,980	26,728	80,706,709
디와이피엔에프 (104460)	18,420	-530	-2.8	19,000	19,110	18,370	47,617	884,798,775
티케이케미칼 (104480)	1,904	-77	-3.89	2,020	2,020	1,884	1,069,505	2,064,911,128
코렌텍 (104540)	6,310	-20	-.32	6,320	6,400	6,200	27,851	175,309,270
노랑풍선 (104620)	5,790	-110	-1.86	5,850	5,960	5,760	147,579	862,631,735
원익머트리얼즈 (104830)	22,800	-450	-1.94	23,400	23,550	22,800	70,305	1,619,881,000
케이엔더블유 (105330)	4,500	-160	-3.43	4,615	4,665	4,335	55,785	252,293,990
엣지파운드리 (105550)	2,905	-135	-4.44	2,990	3,040	2,800	984,840	2,867,555,738
디케이락 (105740)	8,050	-60	-.74	8,110	8,200	8,010	46,486	375,452,920
포스뱅크 (105760)	6,990	130	1.9	6,890	7,030	6,860	31,975	222,392,215
케이이엠텍 (106080)	2,070	10	.49	2,060	2,140	2,020	147,673	306,545,655
하이텍팜 (106190)	13,160	-220	-1.64	13,500	13,500	13,070	16,982	224,357,310
파인테크닉스 (106240)	1,105	13	1.19	1,093	1,170	1,077	488,223	546,111,395
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,200	3160	19.7	16,300	20,850	16,200	3,054,763	59,034,568,665
한중엔시에스 (107640)	26,900	250	.94	26,650	27,300	26,400	61,122	1,636,633,150
톱텍 (108230)	5,310	-210	-3.8	5,540	5,810	5,200	5,560,117	30,867,143,175
대양전기공업 (108380)	24,600	400	1.65	24,400	25,050	24,000	92,852	2,293,579,000
로보티즈 (108490)	82,400	-2100	-2.49	85,500	86,100	80,000	516,653	42,378,728,850
셀바스AI (108860)	14,130	-30	-.21	14,230	14,230	14,000	133,870	1,888,613,490
옵티시스 (109080)	10,520	30	.29	10,490	10,800	10,210	22,275	232,751,670
에스와이 (109610)	3,465	25	.73	3,450	3,485	3,440	148,032	512,530,925
씨싸이트 (109670)	7,620	-30	-.39	7,620	7,850	7,500	58,761	449,707,145
디에스케이 (109740)	7,270	90	1.25	7,100	7,410	7,040	45,860	333,855,120
진매트릭스 (109820)	2,700	-50	-1.82	2,735	2,745	2,665	54,258	145,943,216
동일금속 (109860)	8,260	10	.12	8,250	8,280	8,150	3,195	26,192,220
AP헬스케어 (109960)	358	13	3.77	350	381	340	1,622,653	588,229,766
전진바이오팜 (110020)	3,955	-10	-.25	4,045	4,045	3,820	48,682	189,644,828
크리스에프앤씨 (110790)	4,910	-40	-.81	4,980	5,000	4,840	21,042	102,726,310
디아이티 (110990)	13,840	-260	-1.84	14,110	14,110	13,590	162,413	2,232,698,715
남화산업 (111710)	4,845	25	.52	4,820	4,845	4,810	1,272	6,142,760
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,750	200	.6	33,600	33,900	33,450	82,012	2,758,810,025
와이씨켐 (112290)	21,000	-350	-1.64	21,300	21,500	20,850	78,750	1,658,990,225
디젠스 (113810)	980	5	.51	972	981	969	237,300	231,683,189
강원에너지 (114190)	13,900	700	5.3	13,360	15,180	12,960	9,005,503	130,041,838,035
그린생명과학 (114450)	2,960	-280	-8.64	3,080	3,160	2,900	1,887,580	5,636,325,660
폴라리스우노 (114630)	536	1	.19	538	538	530	115,614	61,617,418
한솔아이원스 (114810)	9,130	-170	-1.83	9,200	9,380	9,090	300,109	2,770,249,515
아이패밀리에스씨 (114840)	17,160	-60	-.35	17,230	17,290	16,710	115,469	1,955,347,960
휴맥스 (115160)	1,048	-7	-.66	1,046	1,060	1,041	20,648	21,711,273
큐리언트 (115180)	11,580	130	1.14	11,450	11,600	11,160	56,415	639,650,640
인포바인 (115310)	63,400	-5400	-7.85	68,400	69,700	61,000	84,910	5,441,746,200
우리넷 (115440)	6,350	-30	-.47	6,390	6,410	6,320	44,391	281,570,605
HLB테라퓨틱스 (115450)	4,110	5	.12	4,140	4,150	4,020	561,258	2,294,065,900
씨유메디칼 (115480)	612	-1	-.16	613	615	608	72,550	44,266,434
케이씨에스 (115500)	9,480	0	0	9,690	9,700	9,400	24,247	230,650,320
씨엔플러스 (115530)	545	6	1.11	534	550	532	316,924	171,660,352
스타플렉스 (115570)	3,275	30	.92	3,245	3,275	3,210	6,225	20,120,465
이미지스 (115610)	1,205	-22	-1.79	1,229	1,230	1,200	108,555	132,036,247
알파칩스 (117670)	8,050	-90	-1.11	8,060	8,150	7,990	8,290	66,600,990
티로보틱스 (117730)	11,790	0	0	11,940	11,940	11,740	41,465	489,452,725
모트렉스 (118990)	9,200	80	.88	9,150	9,250	9,110	63,288	581,818,415
포메탈 (119500)	3,205	-5	-.16	3,225	3,225	3,180	82,285	262,805,278
인터로조 (119610)	21,150	1440	7.31	19,650	21,250	19,510	145,490	3,006,789,485
아이텍 (119830)	6,100	40	.66	6,150	6,250	6,060	252,020	1,546,759,800
지엔씨에너지 (119850)	36,050	-1000	-2.7	36,850	37,550	35,750	166,691	6,072,877,650
대정화금 (120240)	13,970	-80	-.57	13,950	14,050	13,860	17,247	239,887,340
골프존홀딩스 (121440)	6,100	-70	-1.13	6,200	6,200	5,970	218,621	1,322,567,520
나노신소재 (121600)	52,100	2800	5.68	49,650	52,400	49,650	164,245	8,421,896,700
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	904	10	1.12	897	945	890	119,253	108,373,847
에스디시스템 (121890)	1,399	6	.43	1,393	1,414	1,375	69,655	96,755,930
제노레이 (122310)	5,710	10	.18	5,710	5,760	5,610	13,294	75,480,290
삼기 (122350)	1,439	39	2.79	1,400	1,589	1,390	3,919,699	5,822,736,914
KX (122450)	4,645	5	.11	4,635	4,660	4,585	90,303	417,412,996
예스티 (122640)	18,700	-350	-1.84	19,060	19,190	18,520	80,718	1,518,707,965
서진오토모티브 (122690)	2,340	-50	-2.09	2,390	2,390	2,325	71,853	168,656,555
와이지엔터테인먼트 (122870)	84,900	-200	-.24	85,200	85,300	83,800	119,102	10,073,904,500
와이솔 (122990)	6,560	10	.15	6,580	6,590	6,480	64,669	422,704,050
아이윈플러스 (123010)	995	-18	-1.78	1,015	1,033	992	282,610	283,654,370
엠에스오토텍 (123040)	2,940	0	0	2,950	2,995	2,900	621,343	1,833,288,225
제닉 (123330)	37,600	-1150	-2.97	38,700	39,200	37,050	68,177	2,577,330,725
코리아에프티 (123410)	5,290	20	.38	5,340	5,390	5,200	225,452	1,186,689,740
위메이드플레이 (123420)	10,380	-220	-2.08	10,650	10,930	10,160	325,779	3,417,322,305
이엠넷 (123570)	2,430	-20	-.82	2,435	2,465	2,430	34,588	84,252,199
알톤 (123750)	1,549	3	.19	1,546	1,558	1,537	5,615	8,680,511
뉴온 (123840)	1,225	13	1.07	1,213	1,263	1,204	48,461	59,661,734
아나패스 (123860)	18,230	30	.16	18,200	18,390	18,200	14,948	273,400,475
아이티센글로벌 (124500)	18,130	130	.72	17,950	18,210	17,450	474,860	8,444,328,690
태웅로직스 (124560)	3,320	-55	-1.63	3,355	3,390	3,290	390,585	1,295,858,177
티씨머티리얼즈 (125020)	5,330	-130	-2.38	5,510	5,530	5,260	326,161	1,737,777,105
아모그린텍 (125210)	6,600	60	.92	6,540	6,750	6,530	82,965	549,889,805
비나텍 (126340)	30,250	350	1.17	29,850	30,250	29,700	6,421	192,427,625
BGF에코머티리얼즈 (126600)	3,090	-35	-1.12	3,130	3,130	3,065	42,167	130,218,135
화신정공 (126640)	1,310	-3	-.23	1,312	1,314	1,292	63,564	82,625,573
하이비젼시스템 (126700)	15,100	-100	-.66	15,300	15,300	15,020	31,803	480,649,370
코칩 (126730)	12,860	30	.23	12,830	13,100	12,550	67,129	854,124,565
제이엔케이글로벌 (126880)	4,055	-15	-.37	4,070	4,120	4,000	75,032	304,720,402
제이에스링크 (127120)	12,890	-80	-.62	12,970	13,200	12,590	121,131	1,548,646,050
아시아경제 (127710)	1,120	-22	-1.93	1,142	1,142	1,111	14,226	15,910,288
화인써키트 (127980)	6,080	40	.66	6,040	6,110	5,990	19,762	119,738,330
에코캡 (128540)	1,692	55	3.36	1,640	1,792	1,640	291,162	495,694,758
피제이메탈 (128660)	3,140	55	1.78	3,085	3,160	3,080	199,499	623,168,867
앱코 (129890)	937	1	.11	936	948	925	143,168	133,278,460
대성하이텍 (129920)	4,855	-85	-1.72	4,945	5,170	4,820	58,134	284,779,925
GH신소재 (130500)	2,860	-50	-1.72	2,910	2,910	2,850	48,831	140,086,875
나이스디앤비 (130580)	5,720	160	2.88	5,560	5,740	5,490	62,316	351,685,940
티피씨글로벌 (130740)	1,796	30	1.7	1,767	1,800	1,766	17,067	30,416,562
옵투스제약 (131030)	6,420	-90	-1.38	6,500	6,550	6,400	38,101	245,395,600
시큐브 (131090)	4,400	5	.11	4,395	4,405	4,320	9,924	43,156,250
티엔엔터테인먼트 (131100)	2,025	-20	-.98	2,050	2,055	1,995	56,368	113,456,935
딜리 (131180)	1,064	0	0	1,064	1,064	1,053	23,388	24,720,295
대한과학 (131220)	5,140	-50	-.96	5,190	5,240	5,080	15,124	77,642,110
티에스이 (131290)	39,200	-300	-.76	39,700	39,750	38,950	22,222	870,855,975
알서포트 (131370)	3,115	30	.97	3,095	3,145	3,080	98,298	306,168,387
이브이첨단소재 (131400)	2,265	522	29.95	1,744	2,265	1,744	54,029,557	113,979,685,754
파인텍 (131760)	828	13	1.6	817	845	813	350,589	292,005,989
두산테스나 (131970)	28,800	-1500	-4.95	29,700	30,150	28,700	331,654	9,725,539,575
메가엠디 (133750)	2,125	5	.24	2,120	2,135	2,115	53,869	114,542,482
이퓨쳐 (134060)	4,600	20	.44	4,580	4,620	4,560	1,829	8,379,550
탑코미디어 (134580)	1,695	-18	-1.05	1,700	1,719	1,676	36,908	62,319,502
원일티엔아이 (136150)	25,600	-250	-.97	25,950	25,950	25,450	18,996	486,383,375
아셈스 (136410)	11,730	-110	-.93	11,700	12,170	11,600	148,883	1,757,985,850
하림 (136480)	3,180	10	.32	3,180	3,195	3,140	635,450	2,011,049,918
윈스테크넷 (136540)	13,090	-40	-.3	13,210	13,210	12,920	20,066	261,248,620
나래나노텍 (137080)	4,145	220	5.61	3,885	5,030	3,885	2,548,279	11,345,859,929
피엔티 (137400)	32,700	900	2.83	32,100	33,150	32,100	335,018	10,959,849,575
넥스트아이 (137940)	388	-2	-.51	390	393	386	252,958	98,393,721
제이씨케미칼 (137950)	3,980	-20	-.5	3,985	4,040	3,950	31,959	126,963,900
신진에스엠 (138070)	2,430	5	.21	2,435	2,545	2,410	111,872	274,884,870
오이솔루션 (138080)	10,000	-70	-.7	10,070	10,130	9,770	17,752	175,857,240
협진 (138360)	704	38	5.71	680	830	668	5,242,865	3,951,954,732
나이벡 (138610)	25,650	50	.2	25,700	25,850	25,250	51,527	1,315,308,100
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,630	-55	-2.05	2,720	2,720	2,630	11,044	29,383,700
서플러스글로벌 (140070)	2,480	-5	-.2	2,485	2,505	2,465	36,511	90,629,735
메지온 (140410)	39,500	-1400	-3.42	40,350	41,100	39,400	100,161	4,010,369,425
카티스 (140430)	2,565	-15	-.58	2,575	2,595	2,500	49,230	125,226,630
대창스틸 (140520)	2,415	25	1.05	2,425	2,425	2,365	8,033	19,154,767
알에스오토메이션 (140670)	15,480	-110	-.71	15,750	15,770	15,380	35,469	549,433,905
파크시스템스 (140860)	290,000	-5000	-1.69	293,500	297,000	286,000	31,831	9,217,216,500
비아트론 (141000)	8,870	-80	-.89	8,950	9,040	8,750	28,343	250,620,475
리가켐바이오 (141080)	147,400	8600	6.2	145,600	156,200	139,100	1,820,342	268,087,852,100
유니트론텍 (142210)	6,550	130	2.02	6,460	6,640	6,380	310,907	2,034,767,735
녹십자엠에스 (142280)	4,180	-70	-1.65	4,260	4,260	4,110	218,962	910,193,924
모아라이프플러스 (142760)	1,828	11	.61	1,845	1,864	1,799	116,777	213,278,000
아이디스 (143160)	16,630	-250	-1.48	16,820	16,820	16,380	16,065	265,358,080
사람인 (143240)	14,520	-100	-.68	14,620	14,620	14,450	79,788	1,161,393,950
영우디에스피 (143540)	622	-8	-1.27	624	630	614	60,556	37,482,622
지씨셀 (144510)	21,650	200	.93	21,300	21,800	21,200	33,897	729,991,550
뉴파워프라즈마 (144960)	6,200	-70	-1.12	6,270	6,360	6,100	394,815	2,450,740,870
휴젤 (145020)	359,500	4500	1.27	358,500	366,000	353,000	64,844	23,213,414,500
노브랜드 (145170)	5,470	30	.55	5,440	5,520	5,360	51,270	278,672,600
율촌 (146060)	1,420	-34	-2.34	1,454	1,454	1,413	37,976	54,235,224
비씨엔씨 (146320)	9,470	-260	-2.67	9,730	9,750	9,450	96,627	919,785,170
피엠티 (147760)	2,260	-30	-1.31	2,280	2,295	2,105	21,803	48,897,364
제룡산업 (147830)	6,300	-110	-1.72	6,410	6,450	6,200	109,631	690,535,695
세경하이테크 (148150)	6,550	160	2.5	6,660	6,790	6,400	754,567	4,976,112,290
알엔투테크놀로지 (148250)	7,090	70	1	7,020	7,220	6,960	14,848	104,393,880
비큐AI (148780)	2,155	-65	-2.93	2,260	2,265	2,155	977,915	2,134,137,551
에이치와이티씨 (148930)	3,855	55	1.45	3,815	3,900	3,805	15,387	59,440,620
아바텍 (149950)	8,440	-60	-.71	8,500	8,510	8,370	6,151	51,725,970
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,070	-30	-.59	5,060	5,090	5,000	33,916	170,909,480
KG에코솔루션 (151860)	6,830	-80	-1.16	6,910	6,970	6,750	163,993	1,119,831,995
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,500	-260	-3.35	7,910	7,980	7,500	2,312	17,505,130
우리이앤엘 (153490)	704	3	.43	701	706	697	24,969	17,498,121
옵티팜 (153710)	5,130	-40	-.77	5,180	5,180	5,080	13,796	70,510,150
아시아종묘 (154030)	2,530	0	0	2,530	2,575	2,515	35,087	89,147,215
다산솔루에타 (154040)	1,340	-26	-1.9	1,355	1,355	1,326	36,311	48,596,400
와이엠씨 (155650)	3,620	90	2.55	3,565	3,620	3,490	52,644	186,763,650
엘앤케이바이오 (156100)	7,700	-300	-3.75	8,000	8,240	7,700	80,297	637,967,835
아톤 (158430)	9,400	250	2.73	9,360	9,750	9,200	826,969	7,815,603,280
아스플로 (159010)	3,845	70	1.85	3,810	3,895	3,755	16,488	62,685,737
제로투세븐 (159580)	4,865	-60	-1.22	4,905	4,995	4,845	107,066	523,479,749
에코글로우 (159910)	855	18	2.15	835	855	813	271,407	224,276,359
하이젠알앤엠 (160190)	35,300	-400	-1.12	36,350	36,550	34,750	60,250	2,138,054,725
NEW (160550)	2,150	-10	-.46	2,190	2,190	2,135	48,107	103,370,158
싸이맥스 (160980)	13,080	-30	-.23	13,270	13,270	12,870	50,730	658,553,620
필옵틱스 (161580)	34,150	0	0	34,200	34,350	33,500	115,459	3,919,345,525
신스틸 (162300)	2,280	-5	-.22	2,285	2,300	2,245	46,991	106,750,020
에어레인 (163280)	18,510	-50	-.27	18,460	18,750	18,390	42,184	782,109,975
핑거 (163730)	14,190	1160	8.9	13,040	14,670	12,900	2,452,361	34,480,151,750
하나머티리얼즈 (166090)	25,150	-300	-1.18	25,600	25,600	25,000	62,704	1,578,624,500
코아스템켐온 (166480)	3,465	-5	-.14	3,460	3,520	3,405	228,823	790,809,160
내츄럴엔도텍 (168330)	3,675	-95	-2.52	3,730	3,795	3,560	312,051	1,143,013,896
펨트론 (168360)	11,130	-350	-3.05	11,500	11,690	11,100	166,721	1,882,367,360
엠브레인 (169330)	2,250	10	.45	2,235	2,255	2,205	12,132	27,144,020
현대공업 (170030)	5,630	-20	-.35	5,700	5,720	5,600	28,201	159,331,410
파이오링크 (170790)	8,120	20	.25	8,100	8,170	8,060	10,181	82,550,135
엘티씨 (170920)	11,630	50	.43	11,700	11,980	11,280	163,140	1,899,493,805
램테크놀러지 (171010)	4,380	15	.34	4,350	4,427	4,350	56,279	246,123,651
선익시스템 (171090)	38,700	-600	-1.53	39,300	39,300	38,250	17,477	675,433,275
라이온켐텍 (171120)	2,335	25	1.08	2,315	2,365	2,285	87,351	203,347,060
에이엘티 (172670)	7,360	-130	-1.74	7,490	7,500	7,320	21,810	160,786,070
오파스넷 (173130)	6,900	80	1.17	6,860	6,940	6,810	58,411	401,740,675
에프엔씨엔터 (173940)	3,940	10	.25	3,930	3,970	3,915	12,148	47,793,335
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,020	-200	-1.64	12,220	12,310	11,950	96,562	1,169,669,675
휴먼테크놀로지 (175140)	5,110	-50	-.97	5,160	5,160	5,030	30,821	156,862,275
아이큐어 (175250)	1,944	3	.15	1,941	1,970	1,903	71,876	137,950,688
듀켐바이오 (176750)	10,440	400	3.98	10,130	10,470	10,020	60,893	623,363,600
베셀 (177350)	1,027	17	1.68	1,010	1,029	1,010	102,648	104,741,789
파버나인 (177830)	2,960	-45	-1.5	3,005	3,040	2,960	15,309	45,681,857
쓰리에이로직스 (177900)	8,200	-350	-4.09	8,500	8,500	8,110	732,561	6,055,346,780
서진시스템 (178320)	21,000	0	0	21,100	21,250	20,700	179,319	3,765,783,100
일월지엠엘 (178780)	2,820	5	.18	2,820	2,825	2,790	41,516	116,341,050
엠아이텍 (179290)	8,000	0	0	7,920	8,020	7,850	53,941	429,039,535
애드바이오텍 (179530)	2,490	-95	-3.68	2,560	2,560	2,400	356,732	880,145,252
유티아이 (179900)	25,750	200	.78	25,500	26,350	24,900	113,213	2,911,471,325
DXVX (180400)	2,100	30	1.45	2,070	2,110	1,990	158,772	325,461,530
큐브엔터 (182360)	15,980	-140	-.87	16,100	16,170	15,960	29,440	471,343,825
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	65,200	-1800	-2.69	67,000	67,000	65,000	78,748	5,158,928,800
엔지켐생명과학 (183490)	1,143	2	.18	1,141	1,150	1,127	62,562	70,993,183
SGA솔루션즈 (184230)	756	-7	-.92	716	839	709	11,388,939	8,987,883,788
아이진 (185490)	3,470	-150	-4.14	3,620	3,620	3,450	61,975	217,182,950
그린플러스 (186230)	6,900	130	1.92	6,710	6,900	6,660	58,486	394,600,975
디티앤씨 (187220)	2,845	-5	-.18	2,825	2,850	2,820	8,768	24,817,520
신화콘텍 (187270)	3,635	20	.55	3,620	3,640	3,615	31,152	113,081,200
HLB제넥스 (187420)	3,320	40	1.22	3,275	3,320	3,220	39,897	130,316,030
현대ADM (187660)	2,105	5	.24	2,115	2,130	2,005	3,024,354	6,251,442,861
나노 (187790)	1,648	-55	-3.23	1,690	1,723	1,631	726,985	1,220,933,960
디바이스 (187870)	11,150	50	.45	10,990	11,150	10,980	12,604	139,316,520
바이오포트 (188040)	17,030	270	1.61	16,810	17,090	16,150	77,105	1,283,579,755
세니젠 (188260)	2,495	10	.4	2,485	2,515	2,485	22,495	56,214,210
인텔리안테크 (189300)	52,100	100	.19	52,200	53,200	51,300	63,962	3,331,767,500
씨이랩 (189330)	7,350	-200	-2.65	7,550	7,680	7,250	19,325	142,426,220
포시에스 (189690)	2,400	10	.42	2,395	2,425	2,360	283,090	674,956,939
서전기전 (189860)	4,100	-35	-.85	4,160	4,160	4,080	32,223	132,060,600
흥국에프엔비 (189980)	1,975	3	.15	1,972	1,981	1,941	128,426	251,185,102
나무가 (190510)	14,170	-20	-.14	14,190	14,280	14,060	42,940	606,858,340
코리아에셋투자증권 (190650)	7,500	-180	-2.34	7,770	7,770	7,490	19,787	148,884,605
육일씨엔에쓰 (191410)	1,723	40	2.38	1,700	1,740	1,700	32,422	55,637,162
테고사이언스 (191420)	18,750	50	.27	18,700	19,180	18,520	3,818	71,525,440
케이사인 (192250)	11,030	20	.18	11,000	11,150	10,800	45,755	503,497,150
윈하이텍 (192390)	2,840	0	0	2,850	2,850	2,820	14,498	41,009,105
오늘이엔엠 (192410)	2,035	-20	-.97	2,055	2,160	1,997	230,241	476,063,895
슈피겐코리아 (192440)	28,400	-350	-1.22	28,900	28,900	27,950	3,689	104,044,925
링크드 (193250)	574	9	1.59	565	599	550	297,909	172,182,652
데브시스터즈 (194480)	43,600	150	.35	43,300	43,950	43,000	35,108	1,530,037,550
노바렉스 (194700)	21,450	400	1.9	21,150	21,500	20,400	185,397	3,876,444,225
마니커에프앤지 (195500)	3,135	-15	-.48	3,170	3,170	3,120	40,106	125,512,108
HK이노엔 (195940)	44,000	100	.23	44,450	44,500	43,350	221,851	9,706,141,850
에이비프로바이오 (195990)	282	-6	-2.08	288	291	280	592,790	167,283,139
알테오젠 (196170)	490,000	1500	.31	492,000	508,000	484,000	462,953	227,753,062,250
HLB펩 (196300)	8,070	-130	-1.59	8,210	8,370	7,960	16,788	136,081,050
코아시아씨엠 (196450)	700	20	2.94	680	700	673	109,990	75,967,876
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,437	-3	-.21	1,440	1,450	1,425	25,158	36,159,220
디지캡 (197140)	2,225	5	.23	2,265	2,265	2,190	12,315	27,103,145
캐프 (198080)	2,540	-20	-.78	2,570	2,570	2,520	49,329	125,226,095
강동씨앤엘 (198440)	1,299	-97	-6.95	1,400	1,429	1,299	2,432,118	3,298,345,408
한주라이트메탈 (198940)	764	21	2.83	747	773	747	124,297	94,792,158
케이엔알시스템 (199430)	12,390	-220	-1.74	12,620	12,750	12,220	475,603	5,904,870,790
뱅크웨어글로벌 (199480)	8,640	0	0	8,720	9,300	8,510	1,202,597	10,711,857,905
레이저옵텍 (199550)	7,770	-250	-3.12	8,020	8,020	7,710	103,493	805,764,625
바이오인프라 (199730)	5,560	60	1.09	5,690	5,690	5,480	4,796	26,501,190
툴젠 (199800)	29,650	-350	-1.17	30,000	30,300	29,350	12,897	383,018,900
제일일렉트릭 (199820)	12,920	250	1.97	13,560	14,120	12,780	4,880,945	66,014,737,855
콜마비앤에이치 (200130)	14,950	-230	-1.52	15,130	15,150	14,820	69,079	1,032,992,365
텔콘RF제약 (200230)	6,500	-320	-4.69	6,820	6,930	6,500	353,781	2,347,260,510
아티스트스튜디오 (200350)	10,150	100	1	10,050	10,150	9,960	66,690	669,437,970
에이팩트 (200470)	2,325	-40	-1.69	2,350	2,360	2,295	150,078	349,538,121
휴메딕스 (200670)	55,500	-300	-.54	56,000	56,400	54,000	67,039	3,671,558,900
에이디테크놀로지 (200710)	22,250	-1900	-7.87	23,450	23,550	22,100	327,613	7,433,217,350
비씨월드제약 (200780)	4,450	-20	-.45	4,470	4,470	4,415	5,901	26,241,555
미투온 (201490)	4,565	-70	-1.51	4,685	4,795	4,450	1,842,322	8,501,860,520
에이비온 (203400)	8,550	20	.23	8,400	8,900	8,200	553,180	4,770,964,325
유니온바이오메트릭스 (203450)	3,270	-130	-3.82	3,435	3,450	3,205	594,376	1,968,973,804
드림시큐리티 (203650)	3,765	-45	-1.18	3,810	3,820	3,750	208,322	787,310,635
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,265	125	3.98	3,150	3,280	3,080	523,309	1,677,761,525
제이앤티씨 (204270)	17,160	-80	-.46	17,240	17,440	17,150	107,903	1,861,238,065
티쓰리 (204610)	2,020	-10	-.49	2,030	2,055	1,994	224,106	448,938,417
글로벌텍스프리 (204620)	7,090	60	.85	7,090	7,090	6,600	795,089	5,479,421,490
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,209	-1	-.08	1,228	1,228	1,190	172,842	207,295,079
엑셈 (205100)	2,370	-20	-.84	2,400	2,400	2,330	889,102	2,097,289,335
휴마시스 (205470)	1,447	-7	-.48	1,461	1,461	1,435	809,978	1,168,728,607
넥써쓰 (205500)	4,010	145	3.75	3,965	4,480	3,820	7,160,328	29,900,543,575
베노티앤알 (206400)	2,180	-10	-.46	2,155	2,230	2,155	208,199	456,897,300
덱스터 (206560)	6,050	10	.17	6,040	6,090	6,020	36,261	219,287,680
바디텍메드 (206640)	14,370	10	.07	14,470	14,580	14,270	59,590	857,165,360
유바이오로직스 (206650)	13,410	-40	-.3	13,450	13,620	13,350	167,892	2,266,545,765
미스터블루 (207760)	1,648	-60	-3.51	1,710	1,717	1,635	961,561	1,595,684,167
정다운 (208140)	2,760	-30	-1.08	2,790	2,790	2,755	100,508	278,049,241
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,845	-25	-.87	2,845	2,900	2,830	18,958	53,867,150
셀바스헬스케어 (208370)	4,415	5	.11	4,380	4,480	4,380	60,948	269,430,220
썸에이지 (208640)	247	-2	-.8	249	255	245	481,100	119,220,488
포톤 (208710)	2,265	30	1.34	2,235	2,275	2,205	36,331	81,017,945
엔지스테크널러지 (208860)	1,848	-27	-1.44	1,874	1,874	1,810	140,882	259,992,679
와이제이링크 (209640)	7,050	-30	-.42	7,090	7,160	7,000	83,843	592,221,795
캔버스엔 (210120)	4,690	45	.97	4,645	4,870	4,400	216,415	1,008,095,295
인카금융서비스 (211050)	12,040	-190	-1.55	12,400	12,400	11,810	183,735	2,203,525,615
AP위성 (211270)	12,640	-10	-.08	12,720	12,730	12,530	19,976	251,449,630
네오오토 (212560)	6,130	0	0	6,130	6,200	6,060	37,955	232,805,250
아이에스티이 (212710)	8,800	-100	-1.12	8,880	9,030	8,780	63,902	564,947,755
덕산네오룩스 (213420)	40,150	-700	-1.71	42,000	42,400	40,000	336,280	13,713,724,925
클래시스 (214150)	58,400	-1000	-1.68	59,700	59,800	58,000	93,270	5,457,180,850
헥토이노베이션 (214180)	15,120	40	.27	15,090	15,210	14,990	56,360	849,504,035
라파스 (214260)	15,860	-690	-4.17	16,420	16,420	15,770	30,855	492,459,970
FSN (214270)	2,790	0	0	2,805	2,880	2,720	533,836	1,488,607,400
케어젠 (214370)	50,200	-200	-.4	49,350	50,800	48,200	214,509	10,615,216,700
아이쓰리시스템 (214430)	118,400	300	.25	118,400	121,200	117,000	49,740	5,947,651,750
파마리서치 (214450)	567,000	-11000	-1.9	580,000	580,000	561,000	77,154	43,926,678,000
더바이오메드 (214610)	6,030	-150	-2.43	6,300	6,300	5,950	81,387	492,523,180
디알텍 (214680)	1,685	-101	-5.66	1,759	1,779	1,674	1,451,433	2,481,221,383
골프존 (215000)	72,200	-2000	-2.7	74,200	74,200	72,000	21,255	1,540,038,250
솔디펜스 (215090)	830	-15	-1.78	858	858	822	918,476	765,715,026
로보로보 (215100)	5,000	-50	-.99	5,050	5,080	4,995	201,658	1,012,003,118
메가스터디교육 (215200)	50,500	-500	-.98	50,900	51,000	50,000	22,878	1,154,258,800
우리산업 (215360)	9,370	-70	-.74	9,540	9,540	9,370	28,104	264,188,670
우정바이오 (215380)	1,743	-76	-4.18	1,800	1,803	1,723	91,815	160,638,750
토박스코리아 (215480)	2,380	-20	-.83	2,380	2,415	2,365	7,600	18,106,259
신라젠 (215600)	3,060	-20	-.65	3,080	3,100	3,015	496,856	1,520,216,592
이노인스트루먼트 (215790)	447	1	.22	448	451	444	36,509	16,287,230
인크로스 (216050)	8,140	-180	-2.16	8,320	8,390	8,050	42,962	350,067,100
제테마 (216080)	7,020	-60	-.85	7,080	7,080	6,900	78,196	545,742,110
제너셈 (217190)	7,110	-240	-3.27	7,350	7,350	7,110	25,338	181,930,040
넵튠 (217270)	7,590	-110	-1.43	7,670	7,670	7,480	100,604	759,658,405
싸이토젠 (217330)	2,990	-5	-.17	3,000	3,055	2,970	43,679	130,581,789
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,798	-8	-.44	1,806	1,806	1,759	96,472	171,532,753
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,474	-6	-.41	1,489	1,517	1,469	310,130	461,218,066
원익피앤이 (217820)	3,130	125	4.16	3,005	3,135	3,005	240,478	741,804,605
미래생명자원 (218150)	3,725	-50	-1.32	3,720	3,770	3,710	108,035	403,168,250
RFHIC (218410)	28,500	-150	-.52	28,500	29,150	28,200	234,943	6,735,775,350
타이거일렉 (219130)	13,400	-100	-.74	13,310	13,590	13,100	31,534	420,050,930
링크제니시스 (219420)	5,200	-50	-.95	5,200	5,240	5,150	32,039	166,513,605
디와이디 (219550)	380	3	.8	374	380	353	1,465,450	539,237,006
한국비티비 (219750)	1,255	-29	-2.26	1,284	1,289	1,252	148,647	187,733,063
퓨쳐켐 (220100)	19,060	740	4.04	19,150	19,520	18,500	420,267	7,990,113,750
핸디소프트 (220180)	3,225	310	10.63	2,960	3,280	2,780	718,923	2,222,113,484
켐트로스 (220260)	4,510	95	2.15	4,415	4,575	4,410	102,180	460,475,187
유투바이오 (221800)	3,205	5	.16	3,180	3,230	3,165	22,544	72,168,160
하이즈항공 (221840)	1,954	1	.05	1,943	1,966	1,916	11,750	22,766,479
케이디켐 (221980)	11,490	-60	-.52	11,500	11,510	11,430	1,299	14,921,900
코스맥스엔비티 (222040)	4,435	-45	-1	4,480	4,490	4,320	53,550	234,899,588
씨아이에스 (222080)	7,600	200	2.7	7,450	7,750	7,440	725,254	5,513,930,905
팬젠 (222110)	6,130	-200	-3.16	6,330	6,370	6,100	10,900	67,743,530
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	901	-23	-2.49	910	960	850	192,464	173,901,986
심텍 (222800)	25,000	0	0	25,500	25,500	24,700	316,913	7,945,096,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,025	-55	-1.35	4,075	4,085	3,985	36,301	145,422,825
드림씨아이에스 (223250)	3,610	-15	-.41	3,605	3,655	3,540	130,569	469,060,399
딥마인드 (223310)	5,300	-360	-6.36	5,640	5,640	5,100	506,893	2,680,679,935
더코디 (224060)	2,950	-40	-1.34	2,990	2,990	2,890	11,449	33,726,400
에이텍모빌리티 (224110)	12,310	140	1.15	12,150	12,310	12,040	33,780	411,071,800
LK삼양 (225190)	2,090	-10	-.48	2,130	2,145	2,080	156,635	329,648,488
제놀루션 (225220)	2,180	0	0	2,180	2,195	2,165	29,002	63,222,650
케이엠제약 (225430)	623	-8	-1.27	634	649	623	63,312	39,850,410
에이치씨보광산업 (225530)	3,745	-35	-.93	3,795	3,795	3,720	23,727	88,670,345
넥슨게임즈 (225570)	14,220	0	0	14,160	14,290	14,130	126,194	1,792,134,695
패션플랫폼 (225590)	975	-7	-.71	982	986	964	37,265	36,335,264
신테카바이오 (226330)	6,990	10	.14	7,090	7,100	6,950	128,837	904,328,135
본느 (226340)	953	3	.32	960	960	942	75,385	71,439,406
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,130	-100	-1.38	7,130	7,220	7,010	211,856	1,502,998,245
엠디바이스 (226590)	10,700	-80	-.74	10,840	10,850	10,690	33,937	364,745,600
올릭스 (226950)	42,000	3750	9.8	39,700	42,500	39,150	1,291,006	53,228,730,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,196	19	1.61	1,196	1,197	1,170	94,930	112,538,522
엔투텍 (227950)	369	0	0	368	373	366	138,498	50,966,387
동양파일 (228340)	1,999	-1	-.05	2,000	2,010	1,982	15,494	30,998,568
레이 (228670)	7,840	-20	-.25	7,800	7,880	7,730	46,147	358,969,310
지노믹트리 (228760)	13,270	-120	-.9	13,440	13,440	13,090	62,573	827,499,000
레이언스 (228850)	6,680	20	.3	6,800	6,800	6,540	8,014	53,476,260
젠큐릭스 (229000)	1,737	-9	-.52	1,759	1,759	1,721	83,157	143,980,974
에치에프알 (230240)	16,520	30	.18	16,500	16,830	16,290	33,538	556,557,990
에코마케팅 (230360)	10,220	20	.2	10,200	10,390	10,010	169,746	1,731,656,995
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,340	-350	-2.99	11,230	11,490	11,050	1,411,858	15,908,113,745
라온테크 (232680)	7,520	280	3.87	7,190	7,740	7,190	137,017	1,033,040,125
아이티센피엔에스 (232830)	2,500	-55	-2.15	2,555	2,590	2,480	39,476	98,635,115
싸이닉솔루션 (234030)	11,060	-400	-3.49	11,870	12,210	10,840	4,551,725	52,663,756,765
폴라리스세원 (234100)	1,351	-69	-4.86	1,470	1,471	1,351	3,895,984	5,439,406,066
에스트래픽 (234300)	4,025	-25	-.62	4,050	4,085	4,000	64,462	258,787,738
헥토파이낸셜 (234340)	27,050	50	.19	27,150	27,650	26,500	198,656	5,400,473,850
녹십자웰빙 (234690)	9,530	30	.32	9,510	9,590	9,360	32,744	310,530,530
자이글 (234920)	5,930	-20	-.34	6,110	6,720	5,860	1,841,715	11,583,767,785
메드팩토 (235980)	4,315	75	1.77	4,235	4,330	4,150	275,648	1,168,316,720
슈프리마 (236200)	34,300	50	.15	34,250	34,750	33,150	28,612	968,372,925
엔비티 (236810)	3,475	25	.72	3,500	3,555	3,445	323,521	1,128,959,472
에스티팜 (237690)	93,900	5000	5.62	91,600	95,300	89,600	444,586	41,616,387,550
피앤씨테크 (237750)	4,540	-45	-.98	4,620	4,620	4,525	14,417	65,534,605
플레이디 (237820)	5,250	0	0	5,260	5,270	5,200	30,500	159,421,350
클리오 (237880)	16,170	-90	-.55	16,280	16,310	15,920	122,636	1,970,368,670
앤디포스 (238090)	2,140	-40	-1.83	2,180	2,190	2,125	55,135	118,289,525
얼라인드 (238120)	3,370	-35	-1.03	3,405	3,440	3,330	80,343	271,454,290
비피도 (238200)	3,620	60	1.69	3,575	3,670	3,470	24,756	88,971,240
힘스 (238490)	3,655	55	1.53	3,610	3,710	3,565	106,042	383,877,461
이스트에이드 (239340)	2,190	-40	-1.79	2,255	2,295	2,185	114,653	252,650,715
에이치엘사이언스 (239610)	12,250	-30	-.24	12,320	12,340	12,210	2,878	35,313,755
피엔에이치테크 (239890)	5,650	70	1.25	5,550	5,720	5,540	56,575	319,072,830
동방메디컬 (240550)	12,280	-90	-.73	12,330	12,350	11,980	420,159	5,094,417,980
유진테크놀로지 (240600)	4,315	105	2.49	4,210	4,355	4,175	39,182	167,419,980
원익IPS (240810)	29,000	-1100	-3.65	30,100	30,400	28,700	284,384	8,260,205,800
DSC인베스트먼트 (241520)	7,080	-20	-.28	7,100	7,140	7,010	169,847	1,200,184,935
유니테크노 (241690)	2,985	20	.67	2,965	2,990	2,955	28,148	83,537,574
코스메카코리아 (241710)	67,700	-700	-1.02	67,600	67,900	64,900	137,545	9,111,374,400
메카로 (241770)	13,730	70	.51	13,880	13,880	13,530	11,979	163,776,480
티이엠씨씨엔에스 (241790)	7,230	-120	-1.63	7,400	7,400	7,150	56,571	409,010,850
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,330	-270	-2.55	10,600	10,600	10,310	27,138	282,256,455
나무기술 (242040)	1,594	-10	-.62	1,604	1,606	1,563	146,464	231,130,507
휴온스 (243070)	30,200	-400	-1.31	30,550	30,800	30,200	27,996	850,720,925
신흥에스이씨 (243840)	4,140	155	3.89	3,975	4,445	3,960	1,549,620	6,499,214,204
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)	1,531	-25	-1.61	1,560	1,560	1,527	197,204	302,257,762
티앤알바이오팹 (246710)	4,325	-470	-9.8	4,980	4,980	4,255	491,802	2,220,705,886
아스타 (246720)	5,750	270	4.93	5,440	6,860	5,370	687,199	4,222,302,505
SCL사이언스 (246960)	2,870	-40	-1.37	2,910	2,950	2,830	50,300	145,147,675
에코프로비엠 (247540)	112,200	9300	9.04	105,200	116,600	105,000	2,128,747	237,275,200,150
나노씨엠에스 (247660)	5,500	10	.18	5,490	5,570	5,450	6,011	32,995,000
보라티알 (250000)	10,160	40	.4	10,180	10,180	10,060	22,458	226,981,775
모비스 (250060)	2,640	-25	-.94	2,650	2,710	2,640	202,296	539,155,507
예선테크 (250930)	531	3	.57	528	533	523	17,600	9,291,198
바이오에프디엔씨 (251120)	19,770	250	1.28	19,600	20,400	19,400	46,713	928,472,630
와이엠티 (251370)	9,510	-270	-2.76	9,780	9,780	9,420	28,521	272,258,700
브이원텍 (251630)	5,230	-30	-.57	5,260	5,400	5,220	44,765	236,411,425
펌텍코리아 (251970)	60,700	-1300	-2.1	61,400	61,700	57,500	121,190	7,211,480,500
세화피앤씨 (252500)	854	-16	-1.84	871	871	839	215,395	183,221,966
샘씨엔에스 (252990)	5,000	20	.4	4,930	5,040	4,895	148,831	738,193,373
스튜디오드래곤 (253450)	47,950	850	1.8	47,200	48,800	46,750	132,636	6,371,067,975
네오셈 (253590)	8,940	-160	-1.76	9,040	9,040	8,910	98,127	879,290,680
수젠텍 (253840)	6,680	-140	-2.05	6,810	6,810	6,660	136,048	911,473,550
자비스 (254120)	1,470	35	2.44	1,409	1,664	1,409	1,448,644	2,219,126,338
미래반도체 (254490)	18,860	-330	-1.72	19,430	19,480	18,760	145,907	2,768,721,770
SG (255220)	2,000	0	0	2,000	2,005	1,950	990,251	1,962,527,537
야스 (255440)	7,990	90	1.14	7,920	8,170	7,850	19,659	156,332,930
한독크린텍 (256150)	6,190	-10	-.16	6,200	6,220	6,130	3,971	24,572,540
포인트엔지니어링 (256630)	1,170	0	0	1,169	1,177	1,158	39,349	45,803,455
한국비엔씨 (256840)	5,370	-80	-1.47	5,450	5,450	5,310	436,691	2,338,875,905
킵스파마 (256940)	16,250	-660	-3.9	16,700	16,700	15,680	248,311	4,003,772,870
피엔티엠에스 (257370)	3,025	-5	-.17	3,030	3,045	3,000	14,930	44,995,335
실리콘투 (257720)	50,600	-2200	-4.17	52,600	52,600	50,000	1,490,225	75,489,982,800
케일럼 (258610)	1,876	41	2.23	1,826	1,900	1,820	19,472	36,040,027
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,990	80	.9	8,980	9,090	8,880	62,551	561,242,910
알리코제약 (260660)	4,700	-110	-2.29	4,790	4,800	4,650	224,914	1,058,627,405
씨티케이 (260930)	6,600	-220	-3.23	6,690	6,750	6,410	1,339,441	8,734,482,325
에스앤디 (260970)	112,000	2700	2.47	111,400	116,300	110,000	102,193	11,550,369,100
덴티스 (261200)	6,640	-40	-.6	6,600	6,660	6,560	48,674	321,367,265
차백신연구소 (261780)	3,170	-40	-1.25	3,205	3,210	3,120	38,050	119,894,942
에이프로 (262260)	7,050	-40	-.56	7,100	7,290	7,000	110,348	786,167,000
아이퀘스트 (262840)	2,395	0	0	2,385	2,415	2,355	42,957	102,440,511
디케이앤디 (263020)	2,920	0	0	2,950	2,950	2,900	60,221	175,112,305
유틸렉스 (263050)	1,870	-85	-4.35	1,955	1,960	1,844	368,901	696,008,367
덕우전자 (263600)	4,775	35	.74	4,790	4,790	4,725	15,960	75,843,493
디알젬 (263690)	5,780	90	1.58	5,690	5,780	5,610	42,024	239,789,970
케어랩스 (263700)	5,850	150	2.63	5,600	5,880	5,450	290,889	1,652,989,220
디앤씨미디어 (263720)	17,520	-380	-2.12	17,800	17,850	17,460	25,792	453,021,355
펄어비스 (263750)	39,450	-100	-.25	39,250	39,600	38,600	138,396	5,424,814,450
유에스티 (263770)	2,120	15	.71	2,105	2,130	2,090	11,055	23,272,565
데이타솔루션 (263800)	5,510	-60	-1.08	5,620	5,620	5,450	108,860	597,905,345
상신전자 (263810)	3,190	35	1.11	3,150	3,195	3,130	64,522	204,633,670
지니언스 (263860)	21,950	-500	-2.23	22,550	23,300	21,550	28,367	624,190,700
휴엠앤씨 (263920)	1,053	-22	-2.05	1,063	1,091	1,049	70,737	75,291,654
유비쿼스 (264450)	8,220	0	0	8,290	8,290	8,100	9,623	78,774,070
씨앤지하이테크 (264660)	12,380	-120	-.96	12,550	12,550	12,340	14,237	176,296,280
이랜시스 (264850)	4,760	-70	-1.45	4,835	4,950	4,755	77,545	370,958,084
AP시스템 (265520)	17,900	-510	-2.77	18,520	18,610	17,820	159,108	2,866,219,815
영화테크 (265560)	8,030	-120	-1.47	8,150	8,150	7,980	17,297	138,812,360
엔에프씨 (265740)	10,470	-620	-5.59	11,150	11,280	10,190	254,193	2,664,248,745
나인테크 (267320)	3,975	75	1.92	3,900	4,195	3,895	4,316,120	17,453,143,454
배럴 (267790)	4,435	-35	-.78	4,500	4,500	4,350	9,081	40,020,200
매일유업 (267980)	38,500	-250	-.65	38,750	39,100	38,250	3,902	150,069,375
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,410	3	.21	1,407	1,460	1,398	1,440,177	2,056,224,928
에브리봇 (270660)	16,800	-340	-1.98	17,010	17,090	16,700	83,042	1,398,973,150
뉴트리 (270870)	6,220	-370	-5.61	6,620	6,660	6,170	225,411	1,431,676,655
팸텍 (271830)	1,910	-67	-3.39	1,986	2,055	1,910	463,221	908,194,453
케이엔제이 (272110)	18,050	-620	-3.32	18,670	18,740	18,050	56,215	1,028,817,630
이녹스첨단소재 (272290)	24,900	-200	-.8	25,250	25,250	24,750	102,990	2,574,754,475
와이즈버즈 (273060)	1,088	-31	-2.77	1,120	1,130	1,087	211,156	231,380,303
와이엠텍 (273640)	9,540	150	1.6	9,390	9,570	9,310	9,998	94,644,200
켄코아에어로스페이스 (274090)	11,960	30	.25	11,970	12,110	11,800	51,092	606,848,100
이노시뮬레이션 (274400)	5,070	-10	-.2	5,020	5,150	5,020	10,005	50,510,780
에스에스알 (275630)	3,415	15	.44	3,380	3,420	3,350	8,427	28,476,155
스코넥 (276040)	2,345	-145	-5.82	2,490	2,550	2,300	2,434,133	5,801,598,377
한울앤제주 (276730)	2,105	-10	-.47	2,115	2,115	2,085	25,477	53,372,640
린드먼아시아 (277070)	4,965	-75	-1.49	5,030	5,060	4,950	16,439	82,061,860
인산가 (277410)	1,375	-13	-.94	1,390	1,396	1,351	215,627	295,647,933
레인보우로보틱스 (277810)	274,000	1000	.37	275,000	275,000	269,000	79,607	21,667,575,500
티에스아이 (277880)	5,320	0	0	5,350	5,460	5,280	95,241	510,529,265
천보 (278280)	41,300	1100	2.74	40,700	41,950	40,300	56,327	2,329,267,650
HLB바이오스텝 (278650)	1,496	-10	-.66	1,506	1,506	1,468	154,123	228,706,457
미디어젠 (279600)	13,240	-260	-1.93	13,330	13,340	12,680	8,768	114,037,320
레이크머티리얼즈 (281740)	12,450	680	5.78	11,900	12,540	11,870	647,103	7,944,080,875
금양그린파워 (282720)	10,060	30	.3	10,170	10,190	10,020	13,508	136,193,330
코윈테크 (282880)	12,560	20	.16	12,540	12,740	12,410	25,316	319,104,525
카이노스메드 (284620)	1,079	-14	-1.28	1,093	1,106	1,050	66,590	70,893,675
노바텍 (285490)	19,650	-190	-.96	20,100	20,700	19,360	83,669	1,656,974,410
진영 (285800)	2,290	-20	-.87	2,310	2,310	2,265	84,305	194,929,605
나노실리칸첨단소재 (286750)	1,885	-103	-5.18	1,997	2,045	1,800	271,923	516,046,478
인투셀 (287840)	25,900	-1400	-5.13	27,300	27,300	25,550	353,430	9,256,538,050
브릿지바이오테라퓨틱스 (288330)	2,865	95	3.43	2,805	2,950	2,755	2,485,049	7,107,825,663
에스퓨얼셀 (288620)	11,320	10	.09	11,310	11,380	11,200	8,422	95,068,810
모아데이타 (288980)	1,320	-14	-1.05	1,335	1,335	1,305	60,146	79,196,857
아이스크림에듀 (289010)	1,953	8	.41	1,949	1,966	1,935	97,233	189,224,704
SV인베스트먼트 (289080)	1,635	-16	-.97	1,643	1,651	1,618	157,894	257,289,213
자이언트스텝 (289220)	7,100	-170	-2.34	7,410	7,490	7,020	92,643	661,207,065
웨이비스 (289930)	9,560	300	3.24	9,290	9,650	9,240	73,863	702,718,575
트윔 (290090)	9,300	-710	-7.09	9,900	9,900	9,230	138,820	1,311,197,680
DH오토리드 (290120)	2,780	-55	-1.94	2,815	2,850	2,775	15,870	44,328,106
휴네시온 (290270)	3,745	5	.13	3,765	3,770	3,710	24,659	92,204,964
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,060	-120	-5.5	2,355	2,750	2,060	6,170,682	15,206,649,152
디케이티 (290550)	6,650	-20	-.3	6,650	6,750	6,620	46,566	310,590,950
신시웨이 (290560)	6,820	-210	-2.99	6,980	6,980	6,810	4,948	33,926,865
엘앤씨바이오 (290650)	29,850	-2450	-7.59	31,800	31,900	29,850	518,940	15,846,016,050
네오펙트 (290660)	1,419	28	2.01	1,401	1,447	1,331	131,481	183,042,251
대보마그네틱 (290670)	18,550	510	2.83	18,640	19,500	18,330	97,203	1,832,212,640
소룩스 (290690)	4,445	-5	-.11	4,145	4,610	4,120	1,881,729	8,229,130,817
푸드나무 (290720)	2,225	30	1.37	2,290	2,290	2,155	16,902	37,068,620
액트로 (290740)	5,670	60	1.07	5,610	5,670	5,530	5,563	31,275,555
엔피 (291230)	1,614	-1	-.06	1,616	1,635	1,600	55,880	90,146,070
압타머사이언스 (291650)	1,242	-11	-.88	1,253	1,253	1,210	524,217	642,654,559
핀텔 (291810)	2,670	10	.38	2,660	2,680	2,625	20,815	55,071,305
카카오게임즈 (293490)	17,360	-10	-.06	17,370	17,500	17,270	112,298	1,949,511,800
나우IB (293580)	1,397	-7	-.5	1,415	1,415	1,387	306,301	426,599,979
압타바이오 (293780)	10,050	-390	-3.74	10,440	10,650	9,640	1,158,230	11,444,362,960
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,320	45	1.05	4,275	4,425	4,200	123,490	532,836,140
쿠콘 (294570)	44,850	-3950	-8.09	47,100	47,300	44,100	615,589	27,964,463,975
서남 (294630)	2,970	35	1.19	2,940	2,985	2,940	84,490	250,018,397
에이치브이엠 (295310)	32,300	-1400	-4.15	32,850	33,150	32,100	117,308	3,831,695,175
이노룰스 (296640)	7,360	-90	-1.21	7,450	7,460	7,360	13,693	101,271,270
씨에스베어링 (297090)	7,040	-30	-.42	7,050	7,100	6,960	80,193	563,586,285
알로이스 (297570)	894	-12	-1.32	906	906	892	25,922	23,249,451
HB솔루션 (297890)	2,330	-20	-.85	2,355	2,370	2,310	208,796	486,295,433
에스씨엠생명과학 (298060)	913	30	3.4	883	970	870	408,601	380,671,124
에이비엘바이오 (298380)	74,300	1300	1.78	74,500	76,100	72,100	897,888	66,557,104,600
더네이쳐홀딩스 (298540)	12,580	-60	-.47	12,640	12,660	12,420	29,240	366,895,790
슈어소프트테크 (298830)	5,400	0	0	5,440	5,450	5,350	148,397	799,696,485
하나기술 (299030)	23,300	1200	5.43	22,200	23,450	22,200	62,971	1,443,707,750
더블유에스아이 (299170)	1,679	-14	-.83	1,693	1,698	1,672	115,766	194,314,478
셀리드 (299660)	4,110	-60	-1.44	4,170	4,185	4,050	641,264	2,628,084,387
위지윅스튜디오 (299900)	1,030	9	.88	1,022	1,045	1,011	360,776	370,010,442
플리토 (300080)	10,350	-640	-5.82	10,290	10,590	9,800	387,777	3,962,507,375
라온피플 (300120)	4,020	40	1.01	3,965	4,020	3,960	33,182	132,185,975
바이브컴퍼니 (301300)	5,240	-40	-.76	5,280	5,280	5,170	20,714	107,902,010
이노메트리 (302430)	7,770	130	1.7	7,660	7,860	7,660	14,313	111,313,035
리메드 (302550)	3,405	-60	-1.73	3,495	3,495	3,395	42,905	146,331,060
지니틱스 (303030)	999	-11	-1.09	1,009	1,044	994	126,643	127,025,476
프로티아 (303360)	3,450	270	8.49	3,190	3,680	3,130	997,177	3,455,097,700
이노뎁 (303530)	6,610	40	.61	6,560	6,660	6,550	6,464	42,644,290
동국생명과학 (303810)	8,980	-90	-.99	9,070	9,140	8,920	62,473	560,418,855
솔트룩스 (304100)	43,700	50	.11	43,650	44,650	43,350	135,430	5,954,459,925
에스바이오메딕스 (304360)	21,400	-200	-.93	21,900	22,000	21,150	48,142	1,037,418,475
피플바이오 (304840)	2,600	40	1.56	2,575	2,640	2,525	198,126	514,520,203
마이크로디지탈 (305090)	10,130	40	.4	10,090	10,270	10,010	71,717	725,585,210
에스제이그룹 (306040)	4,570	-55	-1.19	4,625	5,300	4,490	1,727,379	8,553,727,840
네온테크 (306620)	2,170	-10	-.46	2,180	2,195	2,150	117,875	254,800,859
아이엘 (307180)	2,585	-45	-1.71	2,645	2,645	2,560	32,299	83,422,043
원바이오젠 (307280)	5,490	50	.92	5,480	5,880	5,350	77,138	430,850,620
국전약품 (307750)	4,745	65	1.39	4,950	5,290	4,650	21,770,125	107,965,325,600
비투엔 (307870)	1,682	-58	-3.33	1,758	1,771	1,678	1,602,048	2,753,366,394
컴퍼니케이 (307930)	6,170	-60	-.96	6,180	6,200	6,110	69,314	425,823,015
바이젠셀 (308080)	4,000	10	.25	3,990	4,030	3,860	436,252	1,724,655,764
형지글로벌 (308100)	4,535	-95	-2.05	4,685	4,847	4,500	1,039,116	4,844,490,467
셀비온 (308430)	25,100	-900	-3.46	26,050	26,450	24,850	172,604	4,394,003,375
오하임앤컴퍼니 (309930)	2,990	-50	-1.64	3,100	3,150	2,925	100,487	303,596,245
LB인베스트먼트 (309960)	4,935	-135	-2.66	5,070	5,130	4,890	55,934	276,087,677
애니플러스 (310200)	5,650	-110	-1.91	5,910	5,920	5,510	805,940	4,584,190,005
보로노이 (310210)	142,300	14600	11.43	139,400	146,700	133,100	473,850	66,740,788,000
디와이씨 (310870)	1,483	41	2.84	1,441	1,493	1,425	23,973	35,098,226
지오엘리먼트 (311320)	6,700	-40	-.59	6,740	6,790	6,650	10,979	73,228,120
네오크레마 (311390)	5,530	30	.55	5,450	5,570	5,450	28,981	158,744,360
CJ 바이오사이언스 (311690)	10,780	-520	-4.6	11,150	11,150	10,660	119,801	1,293,914,100
에이에프더블류 (312610)	1,277	32	2.57	1,245	1,281	1,239	24,488	30,623,392
캐리 (313760)	4,670	-135	-2.81	4,805	4,830	4,670	50,180	237,168,590
지놈앤컴퍼니 (314130)	3,040	5	.16	3,070	3,070	2,975	108,040	324,748,431
알피바이오 (314140)	6,180	0	0	6,180	6,350	6,090	19,197	118,542,850
바이오다인 (314930)	14,690	-50	-.34	14,650	14,840	14,510	45,883	671,783,450
딥노이드 (315640)	5,840	20	.34	5,860	5,880	5,770	41,763	242,964,950
라닉스 (317120)	1,997	-8	-.4	2,015	2,020	1,990	51,291	102,834,628
TS트릴리온 (317240)	230	-7	-2.95	235	237	229	1,406,760	326,360,023
덕산테코피아 (317330)	15,700	310	2.01	15,470	15,990	15,300	123,284	1,940,201,385
캐리소프트 (317530)	4,990	-10	-.2	5,000	5,000	4,940	5,414	26,902,555
퀀타매트릭스 (317690)	5,150	-520	-9.17	5,420	5,750	4,990	3,078,606	16,400,371,515
엑스페릭스 (317770)	4,000	35	.88	4,015	4,030	3,900	399,726	1,580,804,642
에스피시스템스 (317830)	7,020	0	0	6,990	7,070	6,900	32,032	222,162,170
대모 (317850)	7,550	-40	-.53	7,590	7,600	7,510	15,717	118,392,440
엔바이오니아 (317870)	14,020	20	.14	13,930	14,370	13,910	7,228	101,413,580
KBG (318000)	4,600	90	2	4,470	5,180	4,470	1,075,772	5,245,532,148
팜스빌 (318010)	4,045	-5	-.12	4,050	4,100	4,010	9,415	38,201,370
포인트모바일 (318020)	4,805	-90	-1.84	5,010	5,010	4,765	54,336	262,884,710
셀바이오휴먼텍 (318160)	6,830	-280	-3.94	7,040	7,040	6,740	42,069	288,022,975
비비씨 (318410)	10,040	-60	-.59	10,220	10,220	9,980	6,890	69,219,930
현대무벡스 (319400)	4,905	-75	-1.51	4,980	4,995	4,900	416,710	2,052,366,339
피에스케이 (319660)	20,200	-650	-3.12	20,600	20,750	20,100	204,774	4,156,212,975
한울반도체 (320000)	2,375	-75	-3.06	2,440	2,505	2,325	408,746	971,757,635
프로이천 (321260)	2,040	-20	-.97	2,070	2,070	2,035	67,731	138,397,985
센서뷰 (321370)	1,419	1	.07	1,410	1,442	1,408	218,251	309,639,198
티움바이오 (321550)	5,280	0	0	5,280	5,370	5,140	147,009	774,437,280
아티스트컴퍼니 (321820)	7,190	100	1.41	7,090	7,210	7,000	64,291	457,360,030
LS티라유텍 (322180)	5,260	10	.19	5,260	5,290	5,210	41,204	216,220,960
오로스테크놀로지 (322310)	19,950	-650	-3.16	20,600	20,600	19,920	34,437	691,210,755
제이엘케이 (322510)	6,530	-30	-.46	6,540	6,670	6,500	44,069	288,641,705
코퍼스코리아 (322780)	1,093	-30	-2.67	1,123	1,129	1,084	114,674	126,557,906
태성 (323280)	27,600	0	0	27,400	27,750	27,200	105,406	2,895,123,900
다원넥스뷰 (323350)	7,410	0	0	7,300	7,450	7,250	32,480	238,865,050
박셀바이오 (323990)	10,050	-100	-.99	10,010	10,090	9,860	89,182	889,604,730
RF머트리얼즈 (327260)	6,170	-30	-.48	6,200	6,250	6,040	19,387	118,592,510
루닛 (328130)	48,750	1200	2.52	47,350	48,800	46,700	275,641	13,279,058,675
솔트웨어 (328380)	1,205	17	1.43	1,196	1,205	1,174	92,094	109,127,578
위더스제약 (330350)	7,880	-90	-1.13	7,980	7,980	7,790	71,706	563,303,720
스톤브릿지벤처스 (330730)	4,595	-45	-.97	4,700	4,700	4,500	47,784	217,847,310
네패스아크 (330860)	14,140	-290	-2.01	14,440	14,600	14,140	59,869	856,369,310
포커스에이아이 (331380)	2,730	220	8.76	2,510	2,760	2,435	381,128	1,023,527,275
밸로프 (331520)	630	-9	-1.41	645	645	621	448,496	281,129,560
아우토크립트 (331740)	25,800	-3700	-12.54	29,700	29,900	25,550	1,647,595	45,263,215,450
셀레믹스 (331920)	3,275	-45	-1.36	3,385	3,385	3,220	13,010	42,653,715
누보 (332290)	1,254	-11	-.87	1,264	1,264	1,242	61,675	77,137,752
아이디피 (332370)	4,845	0	0	4,845	4,890	4,740	10,313	49,231,933
PS일렉트로닉스 (332570)	3,090	-55	-1.75	3,135	3,145	3,015	532,604	1,641,631,426
모코엠시스 (333050)	1,457	24	1.67	1,433	1,490	1,425	66,367	95,353,302
일승 (333430)	3,965	-125	-3.06	4,100	4,105	3,940	563,805	2,257,048,666
엔시스 (333620)	7,610	410	5.69	7,200	8,450	7,200	1,791,565	14,345,347,950
프레스티지바이오로직스 (334970)	4,130	-160	-3.73	4,290	4,290	4,110	184,843	771,068,370
프리시젼바이오 (335810)	2,940	-35	-1.18	2,975	3,005	2,915	25,487	75,021,708
윙스풋 (335870)	1,930	-29	-1.48	1,959	1,990	1,922	11,732	22,792,740
비올 (335890)	12,500	0	0	12,500	12,510	12,500	75,893	948,686,655
웨이버스 (336060)	1,174	0	0	1,177	1,179	1,162	185,801	217,806,106
원텍 (336570)	12,430	-230	-1.82	12,670	12,810	12,350	449,220	5,617,732,280
탑런토탈솔루션 (336680)	4,160	-25	-.6	4,200	4,200	4,150	25,875	107,545,987
젝시믹스 (337930)	6,280	-170	-2.64	6,500	6,500	6,100	124,542	781,890,420
뷰노 (338220)	19,110	270	1.43	18,920	19,120	18,720	38,006	719,886,305
와이바이오로직스 (338840)	12,320	-320	-2.53	12,500	12,730	12,190	124,237	1,541,338,690
아이비김영 (339950)	2,115	0	0	2,100	2,130	2,085	87,469	184,132,138
다보링크 (340360)	1,466	-60	-3.93	1,508	1,525	1,431	429,904	634,695,378
세림B&G (340440)	1,738	-59	-3.28	1,782	1,797	1,722	357,991	628,322,827
지씨지놈 (340450)	9,000	-120	-1.32	9,100	9,170	8,960	143,436	1,294,132,670
티앤엘 (340570)	59,900	900	1.53	59,500	60,100	58,700	40,891	2,430,037,250
시선AI (340810)	4,105	30	.74	4,160	4,160	4,020	129,811	529,834,522
유일에너테크 (340930)	1,520	90	6.29	1,382	1,765	1,380	5,584,047	9,132,946,632
이노진 (344860)	2,060	-25	-1.2	2,095	2,095	2,030	46,097	94,959,075
센코 (347000)	2,470	10	.41	2,445	2,470	2,415	111,907	272,293,176
스피어 (347700)	11,570	20	.17	11,740	12,090	11,480	435,042	5,101,565,930
피엔케이피부임상연구센타 (347740)	3,085	-105	-3.29	3,200	3,200	3,075	159,887	496,034,727
핌스 (347770)	1,512	-31	-2.01	1,517	1,553	1,500	77,266	116,950,810
디앤디파마텍 (347850)	154,100	1300	.85	150,300	155,900	146,800	329,087	49,604,809,800
알체라 (347860)	3,165	75	2.43	3,090	3,185	3,005	750,586	2,326,020,399
엠투아이 (347890)	5,570	10	.18	5,560	5,580	5,510	13,674	76,065,970
모비릭스 (348030)	4,300	55	1.3	4,215	4,415	4,185	6,609	28,491,025
큐라티스 (348080)	1,047	1	.1	1,046	1,065	983	244,503	252,523,572
고바이오랩 (348150)	5,500	-30	-.54	5,530	5,580	5,430	110,392	604,762,525
넥스틴 (348210)	47,950	-650	-1.34	48,550	48,600	47,750	37,695	1,809,639,875
뉴로메카 (348340)	23,300	50	.22	23,550	23,600	23,100	27,496	639,442,350
위드텍 (348350)	10,090	-680	-6.31	10,700	10,720	10,090	200,381	2,065,244,340
엔켐 (348370)	58,800	3100	5.57	56,400	61,200	56,400	519,480	30,004,259,350
넥사다이내믹스 (351320)	2,030	-40	-1.93	2,070	2,080	1,960	38,145	76,624,128
이삭엔지니어링 (351330)	6,750	-110	-1.6	6,860	6,860	6,700	27,901	188,396,215
차이커뮤니케이션 (351870)	7,210	-110	-1.5	7,250	7,300	7,150	24,132	173,469,460
스톰테크 (352090)	3,945	35	.9	3,910	3,945	3,880	59,191	231,127,052
씨앤씨인터내셔널 (352480)	48,300	1050	2.22	46,500	48,900	45,300	185,050	8,737,240,950
씨앤투스 (352700)	2,775	90	3.35	2,685	3,050	2,655	534,913	1,531,459,255
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,280	-100	-2.28	4,435	4,435	4,190	52,213	222,754,449
인바이오 (352940)	2,535	60	2.42	2,500	2,540	2,435	6,816	16,938,915
휴럼 (353190)	715	-3	-.42	720	720	700	108,879	77,248,885
오토앤 (353590)	3,470	75	2.21	3,450	3,470	3,370	36,183	123,607,233
이지바이오 (353810)	5,360	10	.19	5,390	5,400	5,260	130,044	693,575,670
엔젠바이오 (354200)	2,020	-45	-2.18	2,065	2,090	1,981	168,748	338,207,614
알멕 (354320)	24,400	400	1.67	24,100	24,550	24,050	17,863	434,390,200
코스텍시스 (355150)	11,600	-660	-5.38	12,260	12,750	11,460	515,980	6,251,058,045
크라우드웍스 (355390)	8,720	-10	-.11	8,730	8,880	8,670	52,740	460,570,845
에이텀 (355690)	6,400	-130	-1.99	6,660	6,660	6,160	46,018	289,788,010
엑스게이트 (356680)	8,000	160	2.04	8,170	8,230	7,950	291,750	2,349,525,140
티엘비 (356860)	24,800	0	0	25,400	25,550	24,500	252,334	6,289,736,300
싸이버원 (356890)	3,405	5	.15	3,430	3,450	3,390	64,525	219,661,989
에이치피오 (357230)	2,570	-5	-.19	2,570	2,600	2,540	12,970	33,239,346
석경에이티 (357550)	54,800	-2200	-3.86	57,400	57,800	54,500	19,150	1,063,757,900
아모센스 (357580)	6,860	-40	-.58	6,970	6,990	6,780	22,672	155,432,040
솔브레인 (357780)	210,500	-3500	-1.64	216,500	216,500	210,000	26,471	5,636,664,750
SKAI (357880)	2,385	-30	-1.24	2,415	2,415	2,340	512,182	1,208,238,788
지아이이노베이션 (358570)	21,450	950	4.63	21,100	22,600	20,700	960,761	20,796,514,350
씨엔알리서치 (359090)	1,029	2	.19	1,024	1,033	1,015	56,873	58,150,692
탑머티리얼 (360070)	25,600	750	3.02	25,000	26,050	25,000	74,825	1,907,787,000
코셈 (360350)	8,480	-120	-1.4	8,600	8,600	8,410	10,165	86,192,860
제노코 (361390)	18,080	-320	-1.74	18,390	18,390	18,010	13,950	252,937,040
알비더블유 (361570)	2,230	10	.45	2,220	2,270	2,190	36,279	80,819,326
삼영에스앤씨 (361670)	4,285	10	.23	4,275	4,295	4,255	2,286	9,761,575
청담글로벌 (362320)	9,350	230	2.52	8,970	9,930	8,760	4,677,906	44,277,768,505
드림인사이트 (362990)	2,210	-20	-.9	2,220	2,230	2,180	40,036	88,245,665
진시스템 (363250)	6,080	-90	-1.46	6,170	6,210	5,860	39,519	237,067,930
모비데이즈 (363260)	1,791	-37	-2.02	1,828	1,840	1,790	203,182	368,794,030
에이아이코리아 (364950)	8,590	430	5.27	8,230	8,910	8,190	383,243	3,305,726,710
큐라클 (365270)	5,450	0	0	5,410	5,450	5,270	96,314	516,474,330
에스와이스틸텍 (365330)	4,710	5	.11	4,670	4,755	4,665	84,535	397,548,181
성일하이텍 (365340)	37,200	150	.4	36,450	38,650	36,300	160,486	6,036,405,050
하이딥 (365590)	531	-4	-.75	535	540	527	268,046	142,905,907
브이씨 (365900)	3,555	-125	-3.4	3,870	3,870	3,550	29,739	106,806,435
공구우먼 (366030)	4,435	-85	-1.88	4,485	4,520	4,415	104,013	461,992,605
플래티어 (367000)	4,545	-70	-1.52	4,565	4,605	4,525	6,159	27,974,220
아이씨에이치 (368600)	2,760	10	.36	2,720	2,765	2,715	11,088	30,425,190
파이버프로 (368770)	6,280	-80	-1.26	6,360	6,390	6,210	70,695	445,098,255
오에스피 (368970)	2,900	40	1.4	2,930	2,930	2,820	43,713	125,186,790
블리츠웨이엔터테인먼트 (369370)	1,425	3	.21	1,424	1,464	1,418	5,110	7,331,884
퓨런티어 (370090)	14,990	30	.2	15,100	15,290	14,820	28,296	423,776,150
풍원정밀 (371950)	11,100	90	.82	11,120	11,240	10,710	13,450	147,410,040
윤성에프앤씨 (372170)	30,100	1250	4.33	29,150	30,500	29,150	39,208	1,174,164,550
큐로셀 (372320)	35,300	1650	4.9	34,500	35,600	33,200	164,018	5,662,254,100
아이티아이즈 (372800)	6,730	350	5.49	6,500	6,920	6,180	82,017	541,136,770
엑셀세라퓨틱스 (373110)	3,410	110	3.33	3,300	3,595	3,230	257,966	873,694,138
데이원컴퍼니 (373160)	6,320	-260	-3.95	6,560	6,630	6,250	34,612	221,662,290
엠아이큐브솔루션 (373170)	8,390	-10	-.12	8,400	8,470	8,280	7,545	62,984,190
엑스플러스 (373200)	678	14	2.11	658	682	653	548,614	367,013,630
피코그램 (376180)	3,480	-35	-1	3,485	3,535	3,455	248,970	866,714,008
에이치이엠파마 (376270)	19,570	210	1.08	19,360	19,610	19,160	10,012	193,575,405
씨유테크 (376290)	3,500	50	1.45	3,450	3,510	3,400	21,418	74,346,440
디어유 (376300)	54,500	-1400	-2.5	56,400	56,400	53,900	181,063	9,878,520,300
로킷헬스케어 (376900)	17,560	280	1.62	17,400	17,820	17,030	647,164	11,276,101,970
노을 (376930)	2,065	-55	-2.59	2,120	2,120	2,060	185,462	384,882,822
원티드랩 (376980)	4,855	-95	-1.92	4,950	4,950	4,830	47,863	232,366,945
비트맥스 (377030)	5,000	220	4.6	4,825	5,190	4,735	1,860,347	9,295,999,740
프롬바이오 (377220)	2,055	15	.74	2,040	2,070	2,015	171,952	349,992,909
이지트로닉스 (377330)	4,700	45	.97	4,610	4,745	4,550	21,407	99,479,275
리파인 (377450)	18,790	790	4.39	18,150	18,870	17,910	204,339	3,772,172,430
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,400	550	2.64	20,800	21,750	20,600	106,096	2,259,851,175
필에너지 (378340)	12,910	440	3.53	12,530	12,910	12,520	87,805	1,120,785,310
샤페론 (378800)	3,020	-95	-3.05	3,100	3,110	3,010	460,854	1,401,711,846
옵티코어 (380540)	1,770	-33	-1.83	1,803	1,804	1,765	112,876	201,298,622
제닉스 (381620)	7,650	150	2	7,520	7,750	7,500	50,601	387,223,185
온코크로스 (382150)	11,320	-160	-1.39	11,560	11,600	11,120	126,038	1,426,529,785
지아이텍 (382480)	2,135	35	1.67	2,090	2,150	2,090	155,853	331,071,804
지앤비에스 에코 (382800)	3,655	-105	-2.79	3,760	3,760	3,640	110,270	404,889,655
원준 (382840)	9,570	280	3.01	9,370	9,700	9,340	92,525	883,090,840
범한퓨얼셀 (382900)	17,540	20	.11	17,520	17,690	17,460	12,106	212,258,865
에코프로에이치엔 (383310)	25,900	600	2.37	25,600	26,300	25,550	122,062	3,168,901,800
디티앤씨알오 (383930)	3,970	-10	-.25	3,975	3,980	3,895	47,869	188,753,220
코어라인소프트 (384470)	5,520	40	.73	5,450	5,550	5,420	133,364	733,517,800
파인메딕스 (387570)	7,640	-110	-1.42	7,680	7,830	7,580	54,942	420,837,975
지투파워 (388050)	9,170	-20	-.22	9,230	9,230	9,100	107,104	980,189,625
지에프씨생명과학 (388610)	23,000	-250	-1.08	23,500	23,800	23,000	267,171	6,213,434,875
유일로보틱스 (388720)	73,500	-700	-.94	74,200	75,000	72,800	27,201	1,997,314,000
라이콤 (388790)	2,435	25	1.04	2,430	2,445	2,410	50,673	122,987,972
파로스아이바이오 (388870)	6,180	10	.16	6,140	6,230	6,080	40,716	249,666,160
자람테크놀로지 (389020)	48,700	-2300	-4.51	50,900	51,000	48,000	49,763	2,431,888,150
지니너스 (389030)	2,120	-25	-1.17	2,125	2,280	2,080	461,765	1,001,091,519
포바이포 (389140)	13,210	-70	-.53	13,300	13,300	13,030	77,402	1,016,817,125
대명에너지 (389260)	25,550	-50	-.2	25,600	25,700	25,150	41,147	1,046,240,425
인벤티지랩 (389470)	37,200	1550	4.35	35,700	39,100	34,750	432,974	16,133,078,725
에스비비테크 (389500)	21,100	-50	-.24	21,100	21,150	20,800	17,290	361,661,550
넥스트바이오메디컬 (389650)	48,700	3600	7.98	45,000	49,000	44,450	195,285	9,251,633,125
유디엠텍 (389680)	637	0	0	636	645	624	252,859	160,155,022
코닉오토메이션 (391710)	1,533	-27	-1.73	1,560	1,565	1,528	58,045	89,146,004
토마토시스템 (393210)	6,800	-30	-.44	6,820	6,900	6,760	107,522	728,902,485
더블유씨피 (393890)	7,250	180	2.55	7,110	7,330	7,100	278,469	2,011,064,995
대진첨단소재 (393970)	8,910	240	2.77	8,720	9,150	8,670	141,317	1,260,236,650
오픈엣지테크놀로지 (394280)	13,370	-30	-.22	13,470	13,500	13,270	55,737	744,472,850
쓰리빌리언 (394800)	7,230	110	1.54	7,060	7,350	6,850	674,223	4,835,878,840
넥스트칩 (396270)	6,010	-50	-.83	6,200	6,200	5,870	97,553	586,424,935
세아메카닉스 (396300)	3,410	320	10.36	3,150	3,705	3,080	6,998,504	24,067,215,779
워트 (396470)	7,800	-70	-.89	7,890	7,890	7,750	21,330	165,935,300
에이프릴바이오 (397030)	23,000	800	3.6	22,850	23,050	22,100	437,479	9,890,820,250
에스지헬스케어 (398120)	3,360	45	1.36	3,315	3,380	3,250	40,457	134,322,365
가온칩스 (399720)	45,000	-1050	-2.28	46,000	46,000	44,650	44,536	2,006,770,650
코난테크놀로지 (402030)	33,200	-900	-2.64	33,400	33,750	32,300	124,467	4,113,238,550
그린리소스 (402490)	14,100	-100	-.7	14,160	14,250	13,950	21,513	302,128,625
우듬지팜 (403490)	1,863	11	.59	1,841	1,876	1,840	470,365	871,588,639
HPSP (403870)	26,050	150	.58	26,150	26,250	25,900	199,232	5,183,518,100
플라즈맵 (405000)	8,690	-170	-1.92	8,800	9,100	8,500	4,372	38,392,340
큐알티 (405100)	13,450	-30	-.22	13,480	13,630	13,360	17,278	233,112,910
나라셀라 (405920)	2,950	-300	-9.23	3,335	3,460	2,915	1,895,744	6,084,737,964
뷰티스킨 (406820)	12,930	-80	-.61	13,030	13,030	12,880	1,639	21,167,030
꿈비 (407400)	7,350	-10	-.14	7,350	7,390	7,270	47,755	349,315,285
스튜디오미르 (408900)	4,400	-295	-6.28	4,695	4,730	4,380	2,111,054	9,524,659,644
메쎄이상 (408920)	2,615	85	3.36	2,575	2,750	2,545	341,638	898,531,095
샌즈랩 (411080)	8,980	-550	-5.77	9,270	9,380	8,910	625,638	5,680,978,880
레이저쎌 (412350)	3,415	50	1.49	3,390	3,450	3,310	63,105	212,898,181
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,250	190	2.69	7,060	7,440	7,060	209,676	1,530,701,365
씨피시스템 (413630)	1,292	-2	-.15	1,308	1,321	1,278	455,962	590,682,407
비아이매트릭스 (413640)	16,770	-280	-1.64	17,190	17,190	16,720	42,397	714,618,175
스튜디오삼익 (415380)	8,770	-30	-.34	8,680	8,790	8,680	5,527	48,111,820
신성에스티 (416180)	39,850	-550	-1.36	39,950	41,850	39,400	124,939	5,050,320,525
나노팀 (417010)	5,420	160	3.04	5,360	5,460	5,300	52,442	283,768,640
핑거스토리 (417180)	2,605	10	.39	2,610	2,620	2,570	85,405	221,673,965
LS머트리얼즈 (417200)	10,650	160	1.53	10,510	10,750	10,510	156,630	1,671,015,815
제이아이테크 (417500)	3,370	-45	-1.32	3,430	3,430	3,335	94,546	318,070,115
트루엔 (417790)	9,530	-70	-.73	9,610	9,610	9,450	24,962	237,369,160
저스템 (417840)	10,450	-300	-2.79	10,700	10,750	10,330	96,529	1,010,851,705
오브젠 (417860)	18,470	-690	-3.6	19,200	19,520	18,470	51,413	963,721,980
모델솔루션 (417970)	11,390	130	1.15	11,450	11,780	11,240	27,924	321,780,650
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,290	295	7.38	3,980	4,480	3,955	956,698	4,149,987,860
KT밀리의서재 (418470)	18,600	-20	-.11	18,620	18,650	18,040	45,720	835,222,665
제이오 (418550)	8,570	270	3.25	8,390	8,810	8,330	175,990	1,513,369,500
E8 (418620)	4,220	5	.12	4,300	4,300	4,120	110,869	464,867,826
삼기에너지솔루션즈 (419050)	1,814	31	1.74	1,806	1,840	1,785	365,168	662,577,537
엔젯 (419080)	7,070	-150	-2.08	7,170	7,230	7,030	13,862	98,543,460
산돌 (419120)	10,850	790	7.85	10,200	11,090	10,150	213,331	2,274,661,390
SAMG엔터 (419530)	72,700	200	.28	72,800	74,300	71,800	87,741	6,378,428,300
비스토스 (419540)	1,484	0	0	1,485	1,491	1,470	23,898	35,356,971
제이투케이바이오 (420570)	11,030	-170	-1.52	11,190	11,200	10,810	32,621	357,145,190
기가비스 (420770)	25,300	50	.2	25,050	25,300	24,950	10,244	257,777,225
벨로크 (424760)	938	-8	-.85	974	974	927	113,736	106,355,557
이뮨온시아 (424870)	6,300	-60	-.94	6,430	6,460	6,200	1,635,194	10,376,819,190
스마트레이더시스템 (424960)	8,160	30	.37	8,340	8,340	8,050	70,395	573,258,400
마이크로투나노 (424980)	8,200	-250	-2.96	8,450	8,490	8,120	72,443	597,279,375
티이엠씨 (425040)	7,020	-120	-1.68	7,160	7,200	7,000	68,702	485,895,530
티에프이 (425420)	32,550	750	2.36	31,350	33,400	31,350	75,153	2,463,379,350
시지트로닉스 (429270)	6,250	0	0	6,250	6,380	6,140	35,276	219,423,530
신영스팩8호 (430220)	2,165	-15	-.69	2,180	2,185	2,150	191,184	413,377,805
한싹 (430690)	5,470	-50	-.91	5,520	5,600	5,460	180,549	993,761,785
케이쓰리아이 (431190)	5,120	20	.39	5,100	5,140	5,040	30,477	155,096,710
와이랩 (432430)	5,480	120	2.24	5,260	5,480	5,230	100,644	535,804,265
케이엔에스 (432470)	10,880	110	1.02	10,720	10,980	10,720	19,686	213,433,120
퀄리타스반도체 (432720)	14,820	-440	-2.88	15,130	15,130	14,770	79,883	1,190,399,280
엠에프씨 (432980)	3,935	15	.38	3,990	4,060	3,900	43,501	173,401,200
모니터랩 (434480)	4,215	-35	-.82	4,250	4,300	4,060	237,879	995,492,623
에르코스 (435570)	18,390	-810	-4.22	19,000	19,020	18,300	61,996	1,145,620,840
삼현 (437730)	12,900	-30	-.23	12,900	13,040	12,770	61,408	790,123,670
버넥트 (438700)	4,675	50	1.08	4,670	4,685	4,565	45,707	210,611,075
마녀공장 (439090)	18,840	-530	-2.74	19,290	19,290	18,720	232,187	4,377,506,420
블루엠텍 (439580)	5,510	30	.55	5,480	5,840	5,240	7,732,816	43,170,620,970
파두 (440110)	12,180	-20	-.16	12,210	12,270	12,090	51,695	628,417,495
HB인베스트먼트 (440290)	2,205	-15	-.68	2,220	2,235	2,190	62,809	138,515,378
오픈놀 (440320)	5,310	-30	-.56	5,460	5,460	5,310	31,208	166,684,850
엔에이치스팩27호 (440820)	2,140	0	0	2,140	2,140	2,140	157,446	336,927,050
파인엠텍 (441270)	11,350	1010	9.77	10,650	11,950	10,460	25,978,825	296,336,023,300
IBKS제21호스팩 (442770)	2,300	0	0	2,285	2,310	2,285	83,963	192,871,558
미래에셋드림스팩1호 (442900)	10,340	0	0	10,330	10,350	10,330	11,412	118,000,030
레뷰코퍼레이션 (443250)	12,480	-140	-1.11	12,590	12,590	12,250	38,742	479,436,715
에스피소프트 (443670)	6,700	-90	-1.33	6,750	6,780	6,670	52,788	354,772,160
심플랫폼 (444530)	12,560	-600	-4.56	13,000	13,170	12,540	191,182	2,445,697,575
유안타제11호스팩 (444920)	2,045	-5	-.24	2,050	2,050	2,045	2,178	4,454,410
에이직랜드 (445090)	33,000	-1350	-3.93	34,200	34,200	32,900	84,620	2,823,261,350
퓨릿 (445180)	6,530	10	.15	6,520	6,600	6,480	19,514	127,315,450
비엔케이제1호스팩 (445360)	2,130	0	0	2,130	2,135	2,130	112,042	238,777,665
큐리옥스바이오시스템즈 (445680)	42,850	850	2.02	41,900	43,350	41,200	125,330	5,328,933,750
신영스팩9호 (445970)	2,135	5	.23	2,130	2,135	2,125	41,968	89,354,682
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,825	115	4.24	2,660	2,825	2,655	45,571	125,711,795
메가터치 (446540)	4,425	85	1.96	4,380	4,650	4,365	1,224,418	5,501,412,066
하나26호스팩 (446750)	2,100	5	.24	2,085	2,100	2,085	14,968	31,215,940
키움제8호스팩 (446840)	2,150	-5	-.23	2,170	2,180	2,140	24,501	52,771,505
에코아이 (448280)	13,840	-80	-.57	13,920	13,920	13,620	58,307	799,322,280
하나27호스팩 (448370)	2,085	-5	-.24	2,100	2,100	2,080	8,580	17,887,025
코츠테크놀로지 (448710)	24,900	-1100	-4.23	26,000	26,050	24,900	106,750	2,686,137,925
삼성스팩8호 (448740)	10,430	-10	-.1	10,430	10,440	10,430	18,959	197,825,210
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,210	-200	-1.49	13,410	13,630	13,060	59,980	792,148,420
유안타제13호스팩 (449020)	2,085	-5	-.24	2,080	2,090	2,080	9,721	20,245,410
하이제8호스팩 (450050)	2,055	0	0	2,065	2,065	2,052	13,124	26,975,654
하스 (450330)	8,200	-260	-3.07	8,450	8,450	8,150	24,173	199,023,595
인스웨이브 (450520)	4,225	-60	-1.4	4,265	4,345	4,220	46,949	200,036,104
유안타제14호스팩 (450940)	2,060	10	.49	2,055	2,060	2,045	3,515	7,213,825
아스테라시스 (450950)	11,370	30	.26	11,380	11,530	11,230	92,789	1,056,387,110
아이엠티 (451220)	10,360	-20	-.19	10,380	10,570	10,250	23,019	238,029,840
삐아 (451250)	12,040	-290	-2.35	12,200	12,200	11,910	69,810	838,437,200
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,065	2,060	22,680	46,721,605
컨텍 (451760)	9,150	0	0	9,180	9,180	9,060	22,481	204,540,440
제이엔비 (452160)	5,960	-670	-10.11	6,620	6,620	5,960	259,457	1,609,416,535
한빛레이저 (452190)	4,945	-50	-1	5,020	5,020	4,930	72,979	361,497,009
민테크 (452200)	3,955	90	2.33	3,865	3,965	3,845	54,835	214,365,300
한선엔지니어링 (452280)	6,670	20	.3	6,680	6,700	6,620	18,122	120,623,450
캡스톤파트너스 (452300)	3,410	-80	-2.29	3,540	3,540	3,410	79,443	272,864,239
이닉스 (452400)	11,190	-330	-2.86	11,500	12,150	10,980	736,645	8,560,551,940
사피엔반도체 (452430)	27,550	-450	-1.61	28,650	28,650	27,400	46,213	1,288,333,875
피아이이 (452450)	9,660	250	2.66	9,480	9,900	9,300	562,146	5,398,442,400
상상인제4호스팩 (452670)	2,025	0	0	2,030	2,030	2,025	5,470	11,077,574
신한제11호스팩 (452980)	2,025	-5	-.25	2,025	2,030	2,025	23,730	48,140,748
그리드위즈 (453450)	21,450	-200	-.92	21,850	21,950	21,400	26,969	582,952,575
에이에스텍 (453860)	17,280	0	0	17,420	17,420	17,180	15,112	260,634,225
하나29호스팩 (454640)	2,075	-10	-.48	2,080	2,085	2,070	18,775	39,026,730
하나28호스팩 (454750)	2,390	15	.63	2,385	2,445	2,375	377,520	907,873,371
케이지에이 (455180)	5,690	220	4.02	5,480	5,890	5,470	1,074,550	6,135,453,210
KB제25호스팩 (455250)	2,120	5	.24	2,110	2,120	2,110	22,948	48,465,340
한화플러스제4호스팩 (455310)	2,055	5	.24	2,045	2,055	2,045	5,222	10,704,125
엔젤로보틱스 (455900)	24,300	-150	-.61	24,400	24,500	24,100	55,002	1,334,786,375
에스케이증권제9호스팩 (455910)	2,060	0	0	2,050	2,060	2,050	4,178	8,586,050
아이씨티케이 (456010)	13,380	-170	-1.25	13,900	14,000	13,320	158,499	2,145,784,530
이엔셀 (456070)	12,470	-340	-2.65	12,770	12,770	12,360	48,492	606,546,280
교보14호스팩 (456490)	2,150	0	0	2,140	2,150	2,140	11,373	24,368,870
한켐 (457370)	8,900	-280	-3.05	9,180	9,180	8,840	71,359	639,217,110
우진엔텍 (457550)	26,050	-50	-.19	26,150	26,450	25,500	91,390	2,365,115,675
벡트 (457600)	3,190	-40	-1.24	3,220	3,230	3,160	31,837	101,387,075
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,070	2,090	2,070	5,838	12,109,090
한국제12호스팩 (458610)	2,140	5	.23	2,150	2,150	2,130	9,090	19,410,135
성우 (458650)	13,800	1260	10.05	12,580	15,000	12,560	2,267,953	31,830,292,500
씨어스테크놀로지 (458870)	32,200	750	2.38	31,500	32,200	28,400	156,261	4,866,145,500
위츠 (459100)	6,980	-30	-.43	7,000	7,060	6,950	20,545	143,822,790
나우로보틱스 (459510)	18,330	-170	-.92	18,500	18,570	18,300	52,971	973,255,135
아이빔테크놀로지 (460470)	3,370	-20	-.59	3,390	3,420	3,350	35,524	119,984,840
에스엠씨지 (460870)	8,470	-230	-2.64	8,680	8,700	8,220	574,225	4,793,743,410
현대힘스 (460930)	18,340	-130	-.7	18,510	18,650	18,300	68,351	1,256,937,425
피앤에스로보틱스 (460940)	13,960	-30	-.21	13,910	14,020	13,690	38,485	533,179,820
아이엠비디엑스 (461030)	8,420	-170	-1.98	8,540	8,600	8,300	50,135	423,219,655
아이스크림미디어 (461300)	20,600	100	.49	20,400	20,850	20,000	37,155	755,046,100
에이치엠씨제6호스팩 (462020)	2,025	-10	-.49	2,030	2,035	2,025	11,870	24,044,140
뉴키즈온 (462310)	10,770	-860	-7.39	11,630	11,870	10,600	634,711	7,001,775,090
이노스페이스 (462350)	17,580	50	.29	17,540	17,930	17,400	40,260	711,883,380
라메디텍 (462510)	7,470	-40	-.53	7,500	7,560	7,380	16,122	119,866,125
더즌 (462860)	5,860	460	8.52	5,510	6,190	5,510	22,333,012	132,446,998,850
아이지넷 (462980)	2,965	-15	-.5	2,995	2,995	2,950	59,154	175,826,746
뉴엔AI (463020)	37,150	-1400	-3.63	38,700	40,800	37,050	790,456	30,330,088,450
모티브링크 (463480)	9,260	70	.76	9,160	9,390	9,160	33,936	313,328,630
에스오에스랩 (464080)	11,070	10	.09	11,290	11,340	11,020	90,602	1,009,979,335
티디에스팜 (464280)	11,160	-100	-.89	11,180	11,300	11,000	12,837	142,853,425
한국제13호스팩 (464440)	2,130	0	0	2,130	2,130	2,125	2,180	4,635,792
아이언디바이스 (464500)	3,175	-50	-1.55	3,230	3,255	3,150	68,867	218,603,027
닷밀 (464580)	2,710	0	0	2,715	2,760	2,700	119,212	324,356,890
KB제27호스팩 (464680)	2,020	0	0	2,030	2,030	2,015	13,667	27,657,215
교보15호스팩 (465320)	2,145	25	1.18	2,145	2,150	2,135	11,343	24,326,585
인스피언 (465480)	6,800	-100	-1.45	6,900	6,930	6,780	62,956	428,973,680
클로봇 (466100)	19,700	-260	-1.3	20,050	20,100	19,640	353,953	7,012,017,110
사이냅소프트 (466410)	14,330	130	.92	14,250	14,430	14,070	42,944	612,155,245
엔에이치스팩30호 (466910)	2,040	5	.25	2,035	2,040	2,030	8,998	18,274,145
IBKS제23호스팩 (467930)	2,185	10	.46	2,195	2,195	2,175	7,356	16,099,547
유진스팩10호 (468760)	2,130	0	0	2,125	2,130	2,125	7,670	16,319,085
IBKS제24호스팩 (469480)	2,150	10	.47	2,150	2,155	2,140	653	1,401,965
아이비젼웍스 (469750)	988	18	1.86	970	1,030	961	292,460	289,134,786
하나30호스팩 (469880)	2,020	-5	-.25	2,040	2,040	2,020	4,854	9,820,715
하나31호스팩 (469900)	2,035	0	0	2,035	2,040	2,035	6,438	13,102,085
대신밸런스제17호스팩 (471050)	2,155	5	.23	2,190	2,190	2,145	6,702	14,415,650
셀로맥스사이언스 (471820)	6,000	300	5.26	5,710	6,240	5,620	486,326	2,967,441,870
신영스팩10호 (472220)	2,182	7	.32	2,175	2,182	2,175	1,429	3,113,789
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,040	2,035	1,968	4,005,195
폰드그룹 (472850)	10,800	-770	-6.66	11,800	11,800	10,510	380,008	4,131,976,595
에스케이증권제12호스팩 (473000)	2,030	-20	-.98	2,050	2,050	2,020	7,823	15,942,565
유안타제15호스팩 (473050)	2,000	0	0	2,000	2,005	2,000	5,367	10,739,870
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,015	2,015	2,005	45,090	90,422,470
에스케이증권제13호스팩 (473950)	2,025	-5	-.25	2,025	2,030	2,020	1,685	3,410,647
노머스 (473980)	31,700	-100	-.31	32,050	32,500	30,700	122,263	3,858,756,125
루미르 (474170)	7,500	-50	-.66	7,560	7,580	7,480	38,492	289,407,990
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	4,216	8,441,595
RF시스템즈 (474610)	4,455	30	.68	4,410	4,455	4,360	90,469	399,762,254
링크솔루션 (474650)	23,400	-550	-2.3	23,600	24,100	22,550	214,750	5,053,397,400
신한제12호스팩 (474660)	2,060	-5	-.24	2,065	2,065	2,055	1,928	3,964,830
신한제13호스팩 (474930)	2,130	-5	-.23	2,130	2,135	2,130	930	1,981,085
하나32호스팩 (475240)	2,140	0	0	2,137	2,150	2,130	16,227	34,657,981
하나33호스팩 (475250)	2,125	5	.24	2,125	2,130	2,125	4,359	9,263,125
씨메스 (475400)	22,550	-350	-1.53	22,700	23,000	22,350	58,994	1,330,926,675
키스트론 (475430)	5,900	-10	-.17	5,930	5,970	5,870	88,741	524,804,505
미트박스 (475460)	16,510	230	1.41	16,190	16,850	15,750	620,429	10,191,779,135
에이럭스 (475580)	11,490	-10	-.09	11,550	11,650	11,290	124,289	1,423,981,030
에스켐 (475660)	5,050	30	.6	5,060	5,080	4,985	49,025	245,803,705
오름테라퓨틱 (475830)	23,000	250	1.1	22,800	23,650	22,200	199,879	4,587,063,475
토모큐브 (475960)	25,300	-150	-.59	25,700	25,750	24,850	164,480	4,147,365,300
오가노이드사이언스 (476040)	40,200	4400	12.29	37,950	41,450	37,100	4,002,945	158,102,566,975
온코닉테라퓨틱스 (476060)	27,900	-50	-.18	27,900	28,200	27,300	229,180	6,352,289,775
M83 (476080)	13,790	-270	-1.92	14,020	14,090	13,790	52,515	729,567,560
에이치엠씨제7호스팩 (477340)	1,998	2	.1	2,000	2,000	1,995	18,959	37,878,931
미래에셋비전스팩4호 (477380)	2,030	-10	-.49	2,040	2,040	2,025	4,521	9,178,328
미래에셋비전스팩5호 (477470)	2,090	-15	-.71	2,100	2,110	2,075	34,182	71,586,290
DB금융스팩12호 (477760)	2,095	0	0	2,095	2,095	2,090	8,923	18,649,405
이베스트스팩6호 (478110)	2,010	0	0	2,015	2,015	2,005	8,000	16,062,220
KB제29호스팩 (478390)	2,085	15	.72	2,070	2,090	2,065	9,807	20,338,822
미래에셋비전스팩6호 (478440)	2,020	-5	-.25	2,015	2,040	2,015	8,375	17,031,335
블랙야크아이앤씨 (478560)	3,585	-5	-.14	3,590	3,605	3,550	8,519	30,367,882
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	-10	-.48	2,075	2,080	2,055	18,102	37,381,395
위너스 (479960)	14,130	270	1.95	13,750	14,160	13,750	16,309	228,354,220
에이유브랜즈 (481070)	21,750	0	0	21,550	21,800	20,400	51,975	1,102,997,650
엔에이치스팩31호 (481890)	2,040	5	.25	2,035	2,040	2,030	3,597	7,316,475
교보16호스팩 (482520)	2,040	5	.25	2,035	2,040	2,035	841	1,711,685
삼양엔씨켐 (482630)	17,400	-150	-.85	17,560	17,600	17,100	25,675	445,925,430
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,010	2,005	10,947	21,951,772
대신밸런스제19호스팩 (482690)	2,100	0	0	2,100	2,110	2,095	14,888	31,240,515
하나34호스팩 (484130)	2,085	5	.24	2,080	2,085	2,080	1,770	3,682,025
티엑스알로보틱스 (484810)	13,930	-110	-.78	14,010	14,130	13,880	26,611	370,623,620
KB제30호스팩 (486630)	2,060	-5	-.24	2,065	2,065	2,060	1,635	3,372,400
신한제14호스팩 (487360)	2,035	0	0	2,030	2,040	2,030	1,286	2,614,445
키움제10호스팩 (487720)	2,080	15	.73	2,095	2,095	2,070	401	831,335
신한제15호스팩 (487830)	2,050	0	0	2,050	2,060	2,050	16,897	34,639,660
유진스팩11호 (488060)	2,030	0	0	2,025	2,035	2,025	5,423	10,983,420
교보17호스팩 (489210)	2,050	10	.49	2,040	2,050	2,040	1,404	2,865,265
바이오비쥬 (489460)	21,700	-600	-2.69	22,000	22,050	21,000	331,637	7,122,761,775
키움제11호스팩 (489480)	2,065	0	0	2,065	2,075	2,065	1,759	3,635,565
엘케이켐 (489500)	19,060	130	.69	18,970	19,190	18,970	9,594	183,223,060
디비금융제13호스팩 (489730)	2,025	0	0	2,030	2,040	2,025	4,876	9,893,620
KB제31호스팩 (492220)	2,015	0	0	2,015	2,025	2,010	454,162	916,188,550
유안타제17호스팩 (493790)	2,007	2	.1	2,007	2,010	2,005	22,481	45,174,343
신한제16호스팩 (496070)	2,025	5	.25	2,020	2,025	2,015	48,965	98,904,288
한화플러스제5호스팩 (498390)	2,005	0	0	2,010	2,010	2,000	5,578	11,166,320
글로벌에스엠 (900070)	468	-13	-2.7	483	483	467	373,993	176,471,587
애머릿지 (900100)	1,036	4	.39	1,025	1,059	1,010	47,087	48,311,733
이스트아시아홀딩스 (900110)	93	3	3.33	91	93	89	18,909,645	1,719,597,542
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	917	7	.77	930	952	910	7,181,119	6,666,652,433
로스웰 (900260)	904	-10	-1.09	914	914	893	101,180	90,972,082
헝셩그룹 (900270)	243	-5	-2.02	247	247	241	4,239,846	1,030,971,667
GRT (900290)	3,270	-30	-.91	3,320	3,340	3,190	415,008	1,354,359,374
오가닉티코스메틱 (900300)	602	-27	-4.29	629	637	598	1,520,542	923,903,315
컬러레이 (900310)	775	-2	-.26	785	785	770	80,644	62,504,111
윙입푸드 (900340)	1,250	-12	-.95	1,254	1,269	1,245	278,941	349,164,320
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,925	4,930	4,925	82,330	405,849,740
엑세스바이오 (950130)	5,340	-30	-.56	5,360	5,360	5,260	81,814	433,086,830
잉글우드랩 (950140)	13,910	130	.94	13,780	13,950	13,340	150,987	2,052,007,635
코오롱티슈진 (950160)	43,900	200	.46	44,000	45,500	43,000	398,098	17,587,382,325
JTC (950170)	7,180	180	2.57	7,050	7,200	6,580	626,637	4,346,624,090
고스트스튜디오 (950190)	10,280	-20	-.19	10,240	10,390	10,090	29,249	298,311,640
소마젠 (950200)	4,005	-50	-1.23	4,055	4,055	3,980	12,304	49,349,830
네오이뮨텍 (950220)	1,142	-24	-2.06	1,166	1,215	1,122	1,375,436	1,591,888,933

Leave a Comment 응답 취소