KOSDAQ 일별 조회 데이터 [1794] (2025-07-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	168,800	-1400	-.82	169,800	171,400	167,500	66,372	11,190,143,300
중앙에너비스 (000440)	16,190	-210	-1.28	16,280	16,280	16,000	23,201	373,708,890
신라섬유 (001000)	1,878	12	.64	1,866	1,882	1,848	29,847	55,791,388
안국약품 (001540)	8,100	-150	-1.82	8,250	8,250	8,090	22,405	182,293,805
무림SP (001810)	1,687	-59	-3.38	1,730	1,747	1,665	269,372	453,659,950
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,295	25	.59	4,260	4,315	4,260	4,240	18,208,855
삼일기업공사 (002290)	3,835	60	1.59	3,800	3,840	3,770	64,935	247,902,485
한탑 (002680)	797	6	.76	783	798	783	14,516	11,444,089
신신제약 (002800)	5,920	-80	-1.33	6,000	6,020	5,870	35,374	208,732,615
선광 (003100)	20,900	50	.24	20,850	21,000	20,600	15,210	316,649,450
대주산업 (003310)	1,820	0	0	1,820	1,835	1,809	190,941	347,021,102
하림지주 (003380)	10,210	-220	-2.11	10,490	10,540	10,070	442,886	4,539,865,195
KB제32호스팩 (0037T0)	2,000	0	0	2,000	2,000	1,996	34,140	68,220,993
에이스침대 (003800)	30,350	-650	-2.1	31,000	31,000	30,200	7,352	224,133,900
한국가구 (004590)	5,830	-60	-1.02	5,900	5,960	5,700	65,632	379,925,995
창해에탄올 (004650)	11,040	460	4.35	10,800	11,180	10,740	152,001	1,679,536,810
대륙제관 (004780)	3,920	-5	-.13	3,925	3,940	3,880	10,242	40,050,621
동국산업 (005160)	4,100	60	1.49	4,070	4,125	4,020	87,274	357,044,650
동진쎄미켐 (005290)	31,900	700	2.24	31,300	32,200	31,100	616,589	19,637,758,850
푸드웰 (005670)	5,810	120	2.11	5,630	5,850	5,630	19,155	109,616,500
대원산업 (005710)	11,740	110	.95	11,900	11,900	10,800	58,378	675,454,020
한일사료 (005860)	3,930	70	1.81	3,865	3,930	3,865	306,387	1,194,203,582
매일홀딩스 (005990)	10,900	-40	-.37	10,940	11,070	10,850	6,559	71,762,250
국영지앤엠 (006050)	1,324	12	.91	1,312	1,325	1,301	181,597	238,541,622
피제이전자 (006140)	6,480	-20	-.31	6,500	6,510	6,270	64,337	411,459,300
동구바이오제약 (006620)	5,370	30	.56	5,330	5,400	5,290	41,798	222,687,390
서부T&D (006730)	9,870	-190	-1.89	9,900	10,040	9,780	493,150	4,890,086,535
보성파워텍 (006910)	3,300	75	2.33	3,235	3,305	3,230	597,770	1,953,134,410
모헨즈 (006920)	3,375	15	.45	3,380	3,440	3,340	219,823	743,816,611
푸른저축은행 (007330)	10,070	110	1.1	9,980	10,150	9,940	35,632	359,077,020
진양제약 (007370)	6,620	-120	-1.78	6,730	6,730	6,560	89,405	589,831,070
네이처셀 (007390)	27,750	150	.54	27,450	28,000	27,150	224,236	6,167,573,775
와이엠 (007530)	2,970	-30	-1	3,000	3,000	2,950	119,393	357,218,535
대원 (007680)	4,755	-20	-.42	4,910	4,910	4,740	4,419	21,057,600
소노스퀘어 (007720)	844	6	.72	838	857	825	247,118	206,877,094
한일화학 (007770)	9,680	-40	-.41	9,720	9,780	9,620	527	5,110,770
에스엠코어 (007820)	3,965	35	.89	3,930	3,975	3,910	84,038	331,401,472
원풍물산 (008290)	503	7	1.41	500	505	496	37,307	18,703,105
원풍 (008370)	4,420	5	.11	4,435	4,450	4,405	6,087	26,922,512
부스타 (008470)	4,000	65	1.65	3,945	4,000	3,945	3,887	15,500,010
대동기어 (008830)	17,670	600	3.51	17,400	18,050	17,380	109,371	1,942,187,085
삼아제약 (009300)	18,760	30	.16	18,820	18,830	18,500	9,553	178,044,630
포스코엠텍 (009520)	13,090	-70	-.53	12,830	13,420	12,810	618,367	8,139,661,905
삼보산업 (009620)	1,478	-1	-.07	1,479	1,504	1,469	82,706	122,756,520
이렘 (009730)	854	8	.95	860	860	842	266,231	226,429,054
엠에스씨 (009780)	8,650	-50	-.57	8,800	8,840	8,590	43,592	377,107,805
대한광통신 (010170)	1,059	49	4.85	1,007	1,079	995	1,644,740	1,710,554,948
흥국 (010240)	5,290	-30	-.56	5,350	5,360	5,280	28,381	150,855,295
아이티센엔텍 (010280)	1,052	13	1.25	1,039	1,074	1,038	539,466	566,245,023
오리콤 (010470)	6,250	-30	-.48	6,280	6,290	6,210	11,013	68,710,375
경동제약 (011040)	6,200	0	0	6,210	6,220	6,150	14,891	92,009,705
형지I&C (011080)	980	-11	-1.11	987	1,006	975	841,401	826,190,432
유니크 (011320)	3,960	-20	-.5	3,980	3,995	3,910	32,434	128,021,290
서한 (011370)	953	-1	-.1	954	959	940	96,467	91,635,168
세보엠이씨 (011560)	12,790	-50	-.39	12,830	12,930	12,610	31,585	402,112,290
뉴인텍 (012340)	556	6	1.09	555	565	550	77,108	42,784,739
원일특강 (012620)	7,950	-30	-.38	7,980	8,050	7,900	3,949	31,315,390
리드코프 (012700)	4,895	40	.82	4,795	5,000	4,795	132,249	643,346,610
신일제약 (012790)	6,840	10	.15	6,830	6,840	6,770	27,497	187,066,890
모베이스전자 (012860)	1,505	8	.53	1,497	1,508	1,493	121,449	182,457,806
하이록코리아 (013030)	29,150	450	1.57	28,700	29,200	28,650	36,223	1,051,920,975
동원개발 (013120)	3,175	15	.47	3,210	3,250	3,095	252,701	795,906,173
아진산업 (013310)	2,730	-10	-.36	2,725	2,745	2,705	72,841	198,263,237
THE CUBE& (013720)	970	-56	-5.46	1,026	1,033	946	361,179	354,403,226
스페코 (013810)	3,095	15	.49	3,120	3,130	3,075	54,500	168,966,534
아가방컴퍼니 (013990)	5,490	10	.18	5,510	5,550	5,460	86,719	476,279,060
메디앙스 (014100)	2,155	-40	-1.82	2,190	2,195	2,150	17,664	38,235,515
원익큐브 (014190)	1,545	24	1.58	1,521	1,560	1,515	118,036	180,953,643
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,680	-15	-.88	1,700	1,704	1,674	202,728	341,504,015
고려제약 (014570)	4,835	-30	-.62	4,865	4,865	4,810	5,564	26,861,134
성광벤드 (014620)	30,500	1500	5.17	29,300	30,500	29,200	298,839	9,013,898,000
오리엔탈정공 (014940)	5,430	80	1.5	5,440	5,480	5,370	200,950	1,091,968,470
삼륭물산 (014970)	10,180	340	3.46	9,970	10,370	9,650	822,001	8,233,443,120
코콤 (015710)	4,325	40	.93	4,285	4,360	4,260	29,244	126,344,113
성우하이텍 (015750)	6,040	-80	-1.31	6,100	6,180	6,030	288,736	1,752,567,370
리더스코스메틱 (016100)	2,755	-40	-1.43	2,775	2,790	2,730	44,440	122,051,550
SGC E&C (016250)	16,350	-220	-1.33	16,440	16,620	16,270	11,254	184,152,500
큐캐피탈 (016600)	291	-3	-1.02	295	295	289	525,453	152,841,924
디모아 (016670)	6,000	230	3.99	6,000	6,100	5,770	66,895	398,455,110
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,292	1	.08	1,297	1,318	1,281	142,739	185,083,276
신원종합개발 (017000)	2,760	-5	-.18	2,755	2,795	2,720	48,559	133,366,983
인터엠 (017250)	1,054	15	1.44	1,039	1,054	1,030	33,235	34,509,062
삼현철강 (017480)	4,640	10	.22	4,630	4,650	4,530	12,104	55,920,195
세명전기 (017510)	7,260	30	.41	7,240	7,350	7,240	161,159	1,172,592,875
대림제지 (017650)	7,620	-90	-1.17	7,710	7,710	7,530	7,456	56,549,050
한국알콜 (017890)	9,930	-80	-.8	10,050	10,050	9,930	34,680	345,756,870
유니슨 (018000)	1,453	28	1.96	1,430	1,489	1,420	1,359,953	1,980,104,651
진로발효 (018120)	20,000	100	.5	19,900	20,150	19,850	2,255	45,103,200
브이티 (018290)	36,750	-700	-1.87	36,550	37,100	36,550	219,191	8,043,323,500
삼목에스폼 (018310)	21,600	250	1.17	21,400	21,650	21,250	7,956	170,677,300
우진비앤지 (018620)	994	-5	-.5	999	999	986	17,271	17,120,182
서울제약 (018680)	3,400	-5	-.15	3,405	3,440	3,375	3,604	12,236,695
바른손 (018700)	1,230	-10	-.81	1,240	1,241	1,215	79,021	96,858,786
베뉴지 (019010)	2,390	-25	-1.04	2,430	2,430	2,370	15,469	36,967,730
와이지-원 (019210)	5,810	-20	-.34	5,810	5,850	5,790	32,948	191,765,350
일지테크 (019540)	4,370	-90	-2.02	4,455	4,455	4,365	35,050	154,094,780
SBI인베스트먼트 (019550)	819	-1	-.12	820	825	809	265,943	216,650,314
플루토스 (019570)	319	9	2.9	311	348	302	1,727,403	565,475,182
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,680	175	6.99	2,505	2,885	2,495	117,617	317,350,704
서연탑메탈 (019770)	4,095	130	3.28	3,970	4,415	3,970	2,618,947	11,236,433,588
에너토크 (019990)	8,040	420	5.51	7,720	8,250	7,640	1,011,021	8,084,110,860
대신정보통신 (020180)	1,102	-2	-.18	1,105	1,113	1,094	247,250	272,248,270
대동금속 (020400)	6,020	10	.17	6,010	6,100	5,980	7,866	47,377,350
시공테크 (020710)	4,000	-15	-.37	3,990	4,010	3,975	91,738	365,802,655
대호특수강 (021040)	1,340	0	0	1,379	1,379	1,290	39,997	52,921,757
대호특수강우 (021045)	2,880	5	.17	2,900	2,900	2,805	333	948,575
에이티넘인베스트 (021080)	2,580	-50	-1.9	2,655	2,655	2,570	214,537	555,887,835
KCC건설 (021320)	5,440	-120	-2.16	5,510	5,550	5,420	14,390	78,484,570
한국큐빅 (021650)	2,525	-45	-1.75	2,550	2,570	2,525	19,296	48,882,335
메이슨캐피탈 (021880)	365	5	1.39	360	375	354	972,915	353,025,307
티케이지애강 (022220)	904	-2	-.22	906	908	902	30,227	27,326,376
태광 (023160)	19,800	520	2.7	19,480	19,920	19,380	144,899	2,863,229,935
유진기업 (023410)	3,585	-30	-.83	3,615	3,645	3,577	256,698	922,834,936
제이스코홀딩스 (023440)	1,868	-27	-1.42	1,895	1,905	1,850	180,643	337,234,803
삼보판지 (023600)	10,510	-180	-1.68	10,690	10,690	10,430	18,568	195,244,340
한국캐피탈 (023760)	821	11	1.36	810	845	803	470,615	384,792,709
플레이위드 (023770)	3,440	155	4.72	3,285	3,480	3,275	104,871	357,983,709
동일스틸럭스 (023790)	773	-28	-3.5	801	809	764	174,719	136,201,034
풍국주정 (023900)	9,560	-40	-.42	9,630	9,640	9,550	9,991	95,720,305
대한약품 (023910)	32,850	-50	-.15	32,650	33,200	32,550	13,332	437,990,875
흥구석유 (024060)	12,730	-350	-2.68	12,870	13,000	12,600	157,888	2,010,405,915
KB오토시스 (024120)	3,610	-25	-.69	3,640	3,675	3,600	24,164	87,426,835
한일단조 (024740)	2,275	-25	-1.09	2,290	2,310	2,250	525,386	1,193,772,208
유성티엔에스 (024800)	3,100	20	.65	3,070	3,110	3,025	58,109	178,553,040
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,940	20	.2	10,130	10,130	9,840	22,026	218,317,760
KBI메탈 (024840)	2,010	10	.5	1,995	2,030	1,988	292,062	586,656,593
HLB이노베이션 (024850)	1,810	-41	-2.22	1,853	1,874	1,788	399,298	726,548,396
케이피에프 (024880)	5,100	-50	-.97	5,100	5,130	5,000	75,480	380,402,355
경창산업 (024910)	1,696	3	.18	1,693	1,705	1,688	21,960	37,188,729
PN풍년 (024940)	4,635	0	0	4,660	4,685	4,625	26,442	122,847,181
삼천리자전거 (024950)	4,400	5	.11	4,425	4,435	4,385	15,813	69,642,897
시노펙스 (025320)	7,070	-70	-.98	7,100	7,150	6,980	394,773	2,786,115,815
DH오토웨어 (025440)	892	-18	-1.98	911	918	876	306,517	272,629,262
한국선재 (025550)	3,430	50	1.48	3,390	3,460	3,375	106,789	364,999,314
한국정보통신 (025770)	9,780	100	1.03	9,700	9,850	9,610	19,557	190,066,290
신라에스지 (025870)	5,890	-100	-1.67	5,960	5,990	5,850	12,300	72,821,320
케이씨피드 (025880)	2,865	35	1.24	2,850	2,870	2,810	63,676	180,950,882
동화기업 (025900)	9,350	550	6.25	8,910	9,440	8,840	353,371	3,262,279,680
동신건설 (025950)	21,650	50	.23	21,600	21,900	21,500	14,283	309,382,600
아난티 (025980)	9,140	-180	-1.93	9,000	9,240	8,900	1,181,305	10,739,042,810
제이에스티나 (026040)	3,105	-55	-1.74	3,130	3,250	3,035	86,306	267,425,265
특수건설 (026150)	7,450	50	.68	7,490	7,560	7,450	103,296	775,622,175
광진실업 (026910)	2,830	-15	-.53	2,845	2,920	2,825	11,999	34,263,730
서울전자통신 (027040)	256	18	7.56	238	296	237	2,631,489	689,706,136
코리아나 (027050)	3,100	-25	-.8	3,055	3,145	3,050	651,340	2,015,173,643
아주IB투자 (027360)	2,440	-25	-1.01	2,465	2,475	2,430	216,386	530,217,063
상보 (027580)	965	-50	-4.93	1,010	1,017	960	3,200,637	3,152,209,729
팜스토리 (027710)	1,303	-2	-.15	1,305	1,313	1,300	157,800	206,051,680
대성창투 (027830)	1,838	-6	-.33	1,846	1,859	1,838	187,880	346,615,569
휴맥스홀딩스 (028080)	2,160	-15	-.69	2,195	2,200	2,155	22,257	48,471,505
HLB (028300)	50,300	-2600	-4.91	51,900	52,800	49,050	1,255,800	63,351,976,375
광무 (029480)	2,455	115	4.91	2,360	2,540	2,315	1,141,846	2,799,693,332
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	27,750	-250	-.89	28,100	28,150	27,550	136,328	3,785,197,500
원익홀딩스 (030530)	6,350	500	8.55	5,990	6,440	5,960	4,805,537	30,288,953,700
양지사 (030960)	8,620	10	.12	8,650	8,650	8,570	25,545	219,802,905
아이즈비전 (031310)	1,698	18	1.07	1,680	1,705	1,678	111,967	188,962,310
에스에이엠티 (031330)	3,130	20	.64	3,135	3,150	3,100	162,493	507,041,700
오스템 (031510)	1,084	-1	-.09	1,085	1,088	1,076	8,932	9,644,796
디에이치엑스컴퍼니 (031860)	1,060	-19	-1.76	1,079	1,088	1,060	32,202	34,648,370
피에스케이홀딩스 (031980)	34,900	350	1.01	34,750	35,050	34,500	63,294	2,202,717,625
아즈텍WB (032080)	1,386	-8	-.57	1,394	1,394	1,379	14,900	20,680,204
다우데이타 (032190)	16,900	-300	-1.74	16,960	17,110	16,860	219,621	3,721,541,490
삼일 (032280)	1,531	-10	-.65	1,540	1,552	1,524	35,866	54,854,952
한국파마 (032300)	15,410	-300	-1.91	15,590	15,700	15,300	14,082	217,321,290
케이엠더블유 (032500)	14,830	-260	-1.72	14,860	15,110	14,700	101,792	1,512,898,440
TJ미디어 (032540)	6,170	110	1.82	6,030	6,240	6,030	3,773	23,196,170
피델릭스 (032580)	1,195	-3	-.25	1,181	1,244	1,181	112,392	134,030,487
유비케어 (032620)	3,945	-50	-1.25	3,995	4,005	3,940	87,421	346,113,230
소프트센 (032680)	346	-12	-3.35	358	360	345	761,797	265,074,434
소프트센우 (032685)	7,260	20	.28	7,260	7,380	6,710	1,708	12,062,980
삼진 (032750)	4,780	-20	-.42	4,800	4,800	4,760	7,496	35,850,425
엠젠솔루션 (032790)	1,060	-3	-.28	1,067	1,072	1,042	73,046	77,157,238
판타지오 (032800)	559	-1	-.18	560	569	557	174,294	98,153,992
우리기술 (032820)	4,010	235	6.23	3,785	4,040	3,775	18,172,467	71,722,750,133
비트컴퓨터 (032850)	5,140	-90	-1.72	5,230	5,240	5,130	63,990	331,212,210
더라미 (032860)	1,279	8	.63	1,272	1,282	1,259	33,816	42,987,685
원익 (032940)	7,150	130	1.85	6,950	7,290	6,920	593,470	4,245,840,840
동일기연 (032960)	11,040	-40	-.36	10,980	11,140	10,950	792	8,736,890
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	902	2	.22	900	907	889	25,722	23,049,942
제룡전기 (033100)	39,300	-100	-.25	39,050	39,350	38,550	111,447	4,331,968,125
디지틀조선 (033130)	1,610	0	0	1,610	1,620	1,603	11,748	18,937,732
엠케이전자 (033160)	8,340	40	.48	8,300	8,420	8,190	53,156	439,464,380
시그네틱스 (033170)	644	8	1.26	636	647	636	155,960	100,244,895
모아텍 (033200)	3,870	-115	-2.89	3,985	4,010	3,810	27,179	105,598,991
인성정보 (033230)	2,125	-30	-1.39	2,165	2,170	2,115	351,842	751,442,393
코웰패션 (033290)	2,295	30	1.32	2,285	2,315	2,270	29,178	67,021,545
엠투엔 (033310)	2,120	-15	-.7	2,130	2,170	2,120	54,662	116,809,820
제이씨현시스템 (033320)	5,880	-70	-1.18	5,830	5,980	5,830	214,072	1,262,269,160
좋은사람들 (033340)	1,425	-74	-4.94	1,519	1,527	1,400	3,148,094	4,572,945,039
동성화인텍 (033500)	23,450	600	2.63	23,100	23,550	23,050	376,114	8,773,723,125
파라텍 (033540)	1,315	18	1.39	1,307	1,325	1,294	172,750	226,643,444
블루콤 (033560)	3,080	-110	-3.45	3,160	3,190	3,070	19,601	60,671,400
네패스 (033640)	11,510	-120	-1.03	11,340	11,770	11,340	39,880	461,682,820
피노 (033790)	4,700	-5	-.11	4,440	4,740	4,395	407,531	1,881,199,439
티비씨 (033830)	719	-9	-1.24	727	727	714	246,195	176,860,095
해성산업 (034810)	8,320	120	1.46	8,200	8,420	8,150	107,987	888,969,805
해성산업1우 (03481K)	8,200	-50	-.61	8,240	8,260	8,180	521	4,276,180
조아제약 (034940)	1,166	1	.09	1,165	1,260	1,164	272,331	326,857,811
한국기업평가 (034950)	102,700	800	.79	101,800	103,100	101,300	2,105	216,179,750
그래디언트 (035080)	15,570	50	.32	15,700	15,800	15,450	23,017	358,860,770
프럼파스트 (035200)	3,665	25	.69	3,640	3,680	3,600	37,074	135,100,344
골드앤에스 (035290)	406	5	1.25	405	440	403	476,008	198,251,098
기산텔레콤 (035460)	2,140	25	1.18	2,100	2,150	2,100	20,863	44,390,940
KG이니시스 (035600)	11,780	-270	-2.24	12,270	12,280	11,750	241,438	2,873,193,060
솔본 (035610)	4,395	-55	-1.24	4,435	4,455	4,390	27,206	119,886,970
바른손이앤에이 (035620)	497	2	.4	495	500	492	101,490	50,335,868
CJ ENM (035760)	69,500	800	1.16	68,100	70,000	68,100	58,699	4,063,358,750
이지홀딩스 (035810)	3,845	-10	-.26	3,870	3,880	3,805	159,463	612,565,264
서희건설 (035890)	1,890	-11	-.58	1,885	1,915	1,885	315,412	597,910,025
JYP Ent. (035900)	76,200	1100	1.46	75,300	77,200	74,500	478,123	36,348,350,400
예림당 (036000)	3,965	195	5.17	3,780	4,000	3,690	133,375	519,397,185
아비코전자 (036010)	5,770	60	1.05	5,780	5,810	5,700	44,203	255,057,385
케이티알파 (036030)	5,090	-160	-3.05	5,260	5,260	5,090	58,812	303,180,900
위지트 (036090)	753	-10	-1.31	765	765	743	891,376	669,428,587
서울평가정보 (036120)	2,410	-25	-1.03	2,430	2,475	2,390	73,639	179,169,095
에이치엠넥스 (036170)	921	-12	-1.29	933	933	918	28,954	26,669,143
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,850	200	.61	32,650	33,200	32,300	6,985	226,962,800
유니셈 (036200)	7,080	130	1.87	6,960	7,210	6,960	322,181	2,292,786,260
오상헬스케어 (036220)	19,470	870	4.68	18,600	19,890	18,550	62,702	1,213,917,595
대성미생물 (036480)	8,310	-10	-.12	8,380	8,380	8,250	7,612	63,122,980
SFA반도체 (036540)	3,225	0	0	3,225	3,235	3,200	169,396	544,660,887
KZ정밀 (036560)	12,760	-110	-.85	12,930	12,930	12,760	4,284	54,790,750
감성코퍼레이션 (036620)	5,950	0	0	5,940	6,080	5,830	518,532	3,084,490,410
세종텔레콤 (036630)	5,200	-50	-.95	5,230	5,280	5,130	28,575	148,589,170
HRS (036640)	5,590	-10	-.18	5,610	5,640	5,540	70,693	394,738,725
삼양케이씨아이 (036670)	7,360	-70	-.94	7,430	7,430	7,290	16,445	120,862,520
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,658	-92	-5.26	1,740	1,767	1,658	124,337	210,495,995
나이스정보통신 (036800)	25,250	200	.8	25,400	25,400	24,900	32,990	826,363,550
에프에스티 (036810)	20,700	-200	-.96	20,550	21,000	20,400	87,143	1,800,395,100
솔브레인홀딩스 (036830)	43,750	-1000	-2.23	44,500	44,500	43,500	80,848	3,546,894,900
진성티이씨 (036890)	11,270	410	3.78	10,860	11,440	10,860	205,248	2,304,670,605
주성엔지니어링 (036930)	30,250	100	.33	30,200	30,300	30,100	126,455	3,817,086,525
파워넷 (037030)	2,700	15	.56	2,695	2,740	2,695	111,250	302,037,054
파세코 (037070)	8,490	160	1.92	8,330	8,490	8,160	532,084	4,437,813,150
한국팩키지 (037230)	2,235	85	3.95	2,185	2,240	2,145	163,726	359,273,568
인지디스플레 (037330)	1,392	2	.14	1,390	1,395	1,383	26,876	37,359,647
성도이엔지 (037350)	4,840	-25	-.51	4,865	4,880	4,810	38,195	184,952,745
EG (037370)	6,130	40	.66	6,100	6,150	6,030	22,414	136,444,820
우리엔터프라이즈 (037400)	1,146	-2	-.17	1,139	1,150	1,136	35,189	40,092,226
희림 (037440)	4,740	-270	-5.39	5,020	5,080	4,520	623,166	2,938,327,542
삼지전자 (037460)	12,080	230	1.94	11,870	12,120	11,870	52,967	638,569,870
쎄니트 (037760)	1,719	-15	-.87	1,730	1,737	1,712	19,666	33,933,496
엘컴텍 (037950)	898	0	0	900	900	894	126,234	113,198,238
제일테크노스 (038010)	6,410	90	1.42	6,330	6,440	6,280	22,459	143,189,970
루멘스 (038060)	875	-8	-.91	884	888	861	30,549	26,750,462
서린바이오 (038070)	7,850	-10	-.13	7,870	7,950	7,770	87,619	686,925,545
에코플라스틱 (038110)	3,835	-25	-.65	3,810	3,940	3,805	908,845	3,520,972,961
마크로젠 (038290)	15,740	-220	-1.38	15,960	15,970	15,660	22,824	360,213,065
레드캡투어 (038390)	12,010	-60	-.5	12,070	12,260	11,970	26,097	313,452,890
바이오스마트 (038460)	3,290	25	.77	3,270	3,320	3,260	140,811	463,015,070
삼표시멘트 (038500)	3,230	15	.47	3,245	3,270	3,230	128,244	416,302,369
케이바이오 (038530)	300	-6	-1.96	305	306	296	716,581	214,806,261
상상인 (038540)	2,045	5	.25	2,035	2,045	2,010	62,135	126,159,000
위즈코프 (038620)	613	-2	-.33	619	619	608	272,330	166,419,287
에스넷 (038680)	4,390	10	.23	4,495	4,495	4,375	24,760	108,936,710
에코바이오 (038870)	4,010	10	.25	4,000	4,050	3,970	41,596	167,261,583
아이에이 (038880)	208	2	.97	206	210	204	608,903	126,361,206
파인디지털 (038950)	3,695	15	.41	3,680	3,890	3,645	7,938	29,542,345
현대에이치티 (039010)	7,420	-50	-.67	7,360	7,510	7,360	32,177	238,708,100
이건홀딩스 (039020)	4,990	-60	-1.19	5,050	5,070	4,950	62,722	312,531,495
이오테크닉스 (039030)	222,500	-5000	-2.2	224,000	227,000	219,500	105,788	23,506,852,000
오스코텍 (039200)	34,300	-100	-.29	35,050	35,200	33,600	144,093	4,944,898,200
경남스틸 (039240)	3,080	-30	-.96	3,085	3,130	3,080	187,347	580,590,635
인포뱅크 (039290)	6,340	0	0	6,340	6,370	6,320	11,865	75,250,155
세중 (039310)	1,606	16	1.01	1,649	1,649	1,586	36,854	59,489,138
한국경제TV (039340)	6,040	150	2.55	5,910	6,050	5,910	16,794	100,114,770
케이엘넷 (039420)	3,080	-20	-.65	3,060	3,110	3,060	182,522	561,454,847
에스티아이 (039440)	19,290	20	.1	19,280	19,330	19,090	74,841	1,436,672,800
다산네트웍스 (039560)	3,030	-15	-.49	3,040	3,065	3,010	43,706	132,585,835
화성밸브 (039610)	10,930	-20	-.18	11,000	11,100	10,860	108,692	1,191,015,220
한국정보공학 (039740)	2,855	-20	-.7	2,850	2,890	2,820	3,910	11,165,845
오로라 (039830)	19,880	780	4.08	19,100	21,400	18,600	1,016,550	20,559,931,365
디오 (039840)	18,560	-530	-2.78	19,060	19,390	18,560	38,714	724,293,715
나노엔텍 (039860)	3,610	-90	-2.43	3,765	3,765	3,595	200,735	729,185,513
폴라리스AI (039980)	2,565	-65	-2.47	2,630	2,635	2,545	815,824	2,099,850,205
누리플렉스 (040160)	4,735	145	3.16	4,590	4,945	4,565	94,141	453,185,541
YTN (040300)	2,970	-10	-.34	2,970	2,980	2,950	31,061	92,149,190
크레오에스지 (040350)	530	-18	-3.28	555	555	528	315,148	168,591,631
정상제이엘에스 (040420)	6,510	-30	-.46	6,480	6,540	6,430	32,587	211,593,910
SG&G (040610)	1,985	-8	-.4	1,989	2,030	1,975	86,972	172,919,161
아이씨디 (040910)	4,010	-60	-1.47	4,020	4,065	4,000	28,791	115,837,566
폴라리스오피스 (041020)	6,070	-100	-1.62	6,200	6,220	6,050	398,982	2,438,338,850
우리기술투자 (041190)	10,340	-530	-4.88	10,640	10,650	10,140	2,192,736	22,650,308,825
현대에버다임 (041440)	8,020	140	1.78	7,990	8,120	7,990	87,643	706,047,795
한국전자인증 (041460)	4,295	45	1.06	4,250	4,335	4,220	106,020	453,260,013
에스엠 (041510)	139,800	9100	6.96	130,500	141,000	129,900	272,368	37,496,877,350
이엘씨 (041520)	9,720	-90	-.92	9,710	9,820	9,540	12,582	122,165,770
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,000	300	1.27	23,750	24,000	23,550	19,944	474,152,725
폴라리스AI파마 (041910)	7,470	-40	-.53	7,470	7,560	7,470	32,027	239,736,905
메디아나 (041920)	5,960	-40	-.67	6,000	6,000	5,720	152,880	894,002,200
동아화성 (041930)	6,120	20	.33	6,090	6,140	6,060	28,235	172,089,200
코미팜 (041960)	5,430	-150	-2.69	5,580	5,590	5,370	193,283	1,053,635,915
카페24 (042000)	45,650	1050	2.35	44,750	45,700	44,400	131,048	5,933,429,375
케이피엠테크 (042040)	273	2	.74	270	274	267	357,275	96,668,037
에스씨디 (042110)	1,447	7	.49	1,440	1,452	1,440	75,850	109,629,912
비츠로테크 (042370)	8,940	80	.9	8,890	8,990	8,850	118,912	1,061,197,620
네오위즈홀딩스 (042420)	27,500	-250	-.9	27,350	27,750	27,100	11,051	301,380,900
링네트 (042500)	4,560	-15	-.33	4,575	4,600	4,540	53,182	242,514,990
라온시큐어 (042510)	11,630	-190	-1.61	11,820	11,970	11,620	53,460	627,543,990
한스바이오메드 (042520)	9,090	140	1.56	8,950	9,100	8,730	20,350	179,983,590
새로닉스 (042600)	8,790	-130	-1.46	8,920	8,930	8,650	100,239	879,477,640
상지건설 (042940)	13,400	-320	-2.33	13,700	13,760	13,350	207,583	2,795,172,920
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,195	-570	-11.96	4,765	4,830	4,140	568,055	2,450,924,229
바텍 (043150)	21,850	0	0	21,700	21,900	21,650	12,189	265,000,725
파루 (043200)	1,417	51	3.73	1,397	1,536	1,385	5,340,250	7,828,946,684
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,155	-1	-.09	1,167	1,175	1,155	186,824	217,370,955
에쎈테크 (043340)	528	-2	-.38	535	535	520	17,494	9,211,763
디지아이 (043360)	2,375	-25	-1.04	2,380	2,385	2,305	7,546	17,810,125
피에이치에이 (043370)	11,670	100	.86	11,550	11,850	11,550	25,587	298,935,140
웰킵스하이텍 (043590)	705	-29	-3.95	740	795	703	1,267,139	941,050,637
KT지니뮤직 (043610)	2,255	15	.67	2,230	2,280	2,230	40,850	91,881,470
국순당 (043650)	4,915	80	1.65	4,905	4,945	4,855	53,427	262,150,665
서울리거 (043710)	1,142	-30	-2.56	1,215	1,215	1,110	64,682	75,147,306
자연과환경 (043910)	761	8	1.06	776	792	761	4,025,791	3,111,983,929
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	598	-7	-1.16	620	620	588	90,271	54,357,065
위닉스 (044340)	7,110	30	.42	7,140	7,150	7,050	38,378	272,472,170
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	43,150	9450	28.04	34,500	43,800	33,350	3,897,215	154,936,032,275
에이치케이 (044780)	1,310	-7	-.53	1,302	1,341	1,302	23,456	30,741,500
이글벳 (044960)	4,470	-5	-.11	4,480	4,500	4,440	32,857	146,958,037
에이치엔에스하이텍 (044990)	15,840	780	5.18	15,380	16,380	15,380	70,399	1,118,434,910
오공 (045060)	2,660	10	.38	2,650	2,680	2,640	16,844	44,715,555
한양이엔지 (045100)	18,920	170	.91	19,030	19,390	18,910	68,819	1,320,444,160
성우테크론 (045300)	3,095	0	0	3,075	3,095	3,070	8,468	26,040,745
토탈소프트 (045340)	7,360	-330	-4.29	7,780	7,780	7,190	140,404	1,033,534,415
대아티아이 (045390)	5,070	20	.4	5,040	5,080	4,975	329,804	1,655,325,825
정원엔시스 (045510)	932	-9	-.96	947	947	928	26,864	25,121,110
크린앤사이언스 (045520)	4,400	0	0	4,405	4,405	4,300	9,858	42,821,510
에이텍 (045660)	14,510	-10	-.07	14,320	14,610	14,320	31,090	451,474,920
코아시아 (045970)	3,830	-50	-1.29	3,880	3,935	3,750	50,785	195,480,726
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,990	90	2.31	3,980	4,035	3,870	711,342	2,808,245,108
HLB파나진 (046210)	2,085	-80	-3.7	2,170	2,190	2,075	84,221	178,143,192
백금T&A (046310)	3,040	-20	-.65	3,100	3,100	3,015	57,228	174,069,705
삼화네트웍스 (046390)	1,324	59	4.66	1,274	1,380	1,269	805,752	1,075,095,407
KG모빌리언스 (046440)	5,580	-70	-1.24	5,670	5,700	5,560	125,692	705,181,340
서울반도체 (046890)	7,130	-80	-1.11	7,170	7,200	7,060	96,846	692,140,900
우원개발 (046940)	3,065	-15	-.49	3,120	3,140	3,045	282,973	872,000,500
우리로 (046970)	1,301	-9	-.69	1,310	1,315	1,298	237,494	309,511,762
한빛소프트 (047080)	1,430	-5	-.35	1,436	1,442	1,420	14,867	21,246,538
파워로직스 (047310)	4,830	95	2.01	4,735	4,850	4,735	235,180	1,129,944,429
이스트소프트 (047560)	22,000	400	1.85	21,900	22,300	21,700	71,897	1,583,316,275
코데즈컴바인 (047770)	1,769	12	.68	1,784	1,784	1,736	52,330	91,657,725
초록뱀미디어 (047820)	5,500	-130	-2.31	5,630	5,630	5,400	121,686	666,594,850
HLB제약 (047920)	17,530	-830	-4.52	18,120	18,500	17,120	224,543	3,964,788,235
현대바이오 (048410)	13,580	-940	-6.47	15,470	15,500	13,240	1,631,231	23,099,364,260
유라테크 (048430)	8,740	20	.23	8,740	8,800	8,730	13,454	117,867,060
대동스틸 (048470)	4,285	25	.59	4,265	4,330	4,255	53,759	231,287,007
인트론바이오 (048530)	4,270	-110	-2.51	4,440	4,450	4,255	217,601	937,586,333
SM C&C (048550)	1,401	10	.72	1,391	1,422	1,386	186,410	262,254,626
TPC (048770)	2,035	-20	-.97	2,055	2,065	2,020	23,029	46,939,660
엔피케이 (048830)	1,091	3	.28	1,081	1,094	1,081	5,021	5,461,855
시너지이노베이션 (048870)	2,860	-10	-.35	2,870	2,900	2,825	302,638	867,061,333
대원미디어 (048910)	11,090	80	.73	11,010	11,170	10,940	41,676	461,946,750
인탑스 (049070)	16,860	-120	-.71	16,820	17,070	16,800	20,020	338,212,845
기가레인 (049080)	497	1	.2	494	499	494	73,325	36,335,699
파인디앤씨 (049120)	905	15	1.69	890	929	888	96,095	86,323,729
셀루메드 (049180)	920	-16	-1.71	936	936	919	125,839	116,215,330
코메론 (049430)	11,870	100	.85	11,770	11,930	11,600	39,375	463,842,915
SGA (049470)	2,200	200	10	2,600	2,600	2,045	50,691,097	123,022,676,646
오픈베이스 (049480)	2,665	5	.19	2,655	2,700	2,645	189,122	505,935,744
유아이엘 (049520)	3,695	15	.41	3,680	3,705	3,635	52,624	192,929,741
잉크테크 (049550)	3,320	0	0	3,440	3,440	3,305	4,566	15,170,490
재영솔루텍 (049630)	783	9	1.16	777	783	766	195,166	151,377,695
고려신용정보 (049720)	10,490	30	.29	10,400	10,500	10,390	26,817	280,192,720
승일 (049830)	8,880	-20	-.22	8,900	9,000	8,870	657	5,851,890
미래컴퍼니 (049950)	16,510	220	1.35	16,290	16,580	16,140	24,071	394,837,415
쎌바이오텍 (049960)	13,900	20	.14	13,910	14,040	13,780	9,890	137,521,850
비케이홀딩스 (050090)	1,114	44	4.11	1,070	1,169	1,017	542,455	582,969,609
캠시스 (050110)	1,007	-17	-1.66	1,024	1,030	980	493,299	494,433,654
ES큐브 (050120)	2,740	-10	-.36	2,740	2,765	2,665	10,712	29,121,405
에스폴리텍 (050760)	1,562	9	.58	1,554	1,581	1,543	52,154	81,099,391
아세아텍 (050860)	2,150	-15	-.69	2,165	2,180	2,140	35,417	76,351,255
쏠리드 (050890)	6,950	-10	-.14	6,960	6,960	6,880	162,161	1,122,946,320
수산아이앤티 (050960)	11,900	-350	-2.86	12,240	12,240	11,850	51,368	615,435,305
지어소프트 (051160)	10,950	300	2.82	10,510	10,990	10,510	49,748	538,219,355
토비스 (051360)	16,840	120	.72	16,850	16,900	16,570	96,956	1,625,101,405
인터플렉스 (051370)	9,090	270	3.06	8,820	9,170	8,820	205,704	1,848,359,940
피씨디렉트 (051380)	2,305	15	.66	2,290	2,330	2,265	27,615	63,259,130
YW (051390)	3,975	-20	-.5	4,020	4,050	3,975	20,607	82,559,680
나라엠앤디 (051490)	4,050	80	2.02	3,970	4,100	3,955	154,061	621,374,205
CJ프레시웨이 (051500)	29,650	500	1.72	28,750	29,750	28,650	49,918	1,467,415,950
큐로홀딩스 (051780)	830	16	1.97	814	838	808	68,083	55,878,308
중앙첨단소재 (051980)	2,810	520	22.71	2,290	2,925	2,220	43,787,018	120,372,779,663
에스티큐브 (052020)	7,310	-100	-1.35	7,410	7,500	7,170	128,814	943,599,240
iMBC (052220)	3,445	-15	-.43	3,460	3,485	3,435	37,368	128,961,739
현대바이오랜드 (052260)	5,180	-20	-.38	5,200	5,200	5,100	86,644	443,817,510
오션인더블유 (052300)	3,320	-5	-.15	3,320	3,425	3,275	64,226	212,621,145
코텍 (052330)	9,750	-70	-.71	9,820	9,940	9,670	29,739	290,476,660
코나아이 (052400)	60,800	-200	-.33	64,300	64,700	58,600	403,640	24,687,427,650
오성첨단소재 (052420)	1,499	-14	-.93	1,514	1,517	1,495	363,459	545,137,663
아이크래프트 (052460)	2,925	115	4.09	2,775	2,965	2,775	351,150	1,022,111,735
한네트 (052600)	4,835	-15	-.31	4,850	4,875	4,800	52,199	252,094,485
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,620	20	.21	9,600	9,800	9,400	112,955	1,080,169,490
아이톡시 (052770)	1,118	-5	-.45	1,125	1,170	1,051	207,708	228,284,532
액토즈소프트 (052790)	6,800	0	0	6,800	6,820	6,730	7,103	48,112,420
아이앤씨 (052860)	1,903	14	.74	1,889	1,918	1,878	16,634	31,489,925
KX하이텍 (052900)	993	-10	-1	1,014	1,015	991	84,867	84,424,339
바이넥스 (053030)	17,400	-310	-1.75	17,790	17,840	17,320	192,582	3,362,460,765
지에스이 (053050)	2,950	15	.51	2,930	2,960	2,915	162,239	475,435,795
세동 (053060)	1,290	-16	-1.23	1,265	1,294	1,231	236,887	301,861,747
케이엔솔 (053080)	12,510	60	.48	12,450	12,540	12,350	26,732	333,774,855
프리엠스 (053160)	8,190	-20	-.24	8,210	8,210	8,080	10,507	85,626,850
금강철강 (053260)	4,690	150	3.3	4,500	4,710	4,470	54,854	254,777,819
구영테크 (053270)	2,335	5	.21	2,325	2,345	2,300	29,616	68,816,775
예스24 (053280)	4,405	-5	-.11	4,410	4,430	4,380	52,040	229,014,164
NE능률 (053290)	2,695	0	0	2,695	2,720	2,630	73,720	197,188,399
한국정보인증 (053300)	7,610	-30	-.39	7,720	7,730	7,570	312,476	2,383,916,080
이니텍 (053350)	9,480	-80	-.84	9,610	10,040	9,300	74,984	719,419,305
세코닉스 (053450)	6,160	40	.65	6,120	6,180	6,030	57,327	351,527,975
웹케시 (053580)	17,260	-470	-2.65	17,860	17,900	17,260	158,935	2,774,456,410
프로텍 (053610)	27,400	-600	-2.14	28,000	28,050	27,000	31,678	869,600,375
태양 (053620)	6,890	-120	-1.71	7,010	7,010	6,890	11,433	79,172,000
삼보모터스 (053700)	4,455	15	.34	4,450	4,480	4,430	42,105	187,529,124
안랩 (053800)	66,800	500	.75	66,800	67,600	66,500	35,774	2,392,603,550
경남제약 (053950)	662	-4	-.6	666	675	652	182,411	121,328,726
오상자이엘 (053980)	3,750	-10	-.27	3,760	3,790	3,720	37,033	138,577,695
한국컴퓨터 (054040)	5,240	-60	-1.13	5,250	5,300	5,200	42,801	224,063,820
농우바이오 (054050)	8,810	90	1.03	8,720	8,850	8,650	76,342	668,495,805
삼진엘앤디 (054090)	840	-76	-8.3	885	973	836	2,896,080	2,613,905,176
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,340	230	3.23	7,110	7,440	7,050	257,361	1,878,497,665
비츠로시스 (054220)	363	0	0	363	371	351	592,086	214,963,410
팬스타엔터프라이즈 (054300)	694	82	13.4	617	706	611	13,370,774	9,099,210,722
케이피티유 (054410)	3,670	0	0	3,670	3,675	3,580	9,872	35,964,915
텔레칩스 (054450)	13,560	-30	-.22	13,580	13,690	13,480	57,413	777,193,100
삼영엠텍 (054540)	5,200	-70	-1.33	5,260	5,290	5,140	243,463	1,265,759,490
APS (054620)	4,885	-5	-.1	4,890	4,900	4,845	20,405	99,385,005
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,770	-70	-.89	7,840	7,900	7,730	60,702	472,807,750
키이스트 (054780)	4,510	95	2.15	4,500	4,535	4,415	92,352	413,923,622
아이디스홀딩스 (054800)	12,450	-220	-1.74	12,610	12,610	12,350	13,798	171,550,185
한컴위드 (054920)	4,730	-125	-2.57	4,855	4,900	4,665	806,788	3,819,896,740
유신 (054930)	23,800	200	.85	23,600	24,100	23,600	10,578	252,395,325
엑사이엔씨 (054940)	735	2	.27	733	736	729	54,598	40,056,637
제이브이엠 (054950)	26,300	800	3.14	25,900	26,450	25,600	139,695	3,645,850,975
유진로봇 (056080)	10,770	-60	-.55	10,770	10,840	10,650	133,913	1,437,447,245
시지메드텍 (056090)	1,101	1	.09	1,110	1,142	1,075	3,203,704	3,543,270,510
에스에프에이 (056190)	24,850	200	.81	24,500	25,000	24,350	53,881	1,332,011,325
코위버 (056360)	5,590	-10	-.18	5,600	5,640	5,550	13,663	76,180,080
신화인터텍 (056700)	1,947	-5	-.26	1,954	1,954	1,930	14,507	28,149,466
CNT85 (056730)	796	-3	-.38	799	799	790	15,987	12,664,124
YBM넷 (057030)	3,635	5	.14	3,630	3,645	3,615	33,612	121,904,092
옴니시스템 (057540)	1,002	54	5.7	950	1,006	950	1,393,798	1,364,559,315
티사이언티픽 (057680)	1,355	-4	-.29	1,359	1,428	1,326	807,227	1,107,722,439
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,120	-65	-2.97	2,185	2,185	2,120	50,233	107,266,210
KNN (058400)	770	0	0	770	775	767	166,411	128,019,348
한주에이알티 (058450)	1,132	-59	-4.95	1,195	1,250	1,132	84,946	98,268,602
리노공업 (058470)	49,600	-400	-.8	50,000	50,100	49,450	308,038	15,281,750,000
에스피지 (058610)	26,850	350	1.32	26,500	26,850	26,300	70,437	1,877,549,675
엠게임 (058630)	6,800	40	.59	6,760	6,880	6,760	125,444	855,655,890
CMG제약 (058820)	2,085	-15	-.71	2,100	2,155	2,085	1,013,716	2,134,817,591
엠로 (058970)	49,750	-100	-.2	49,800	50,100	49,350	53,477	2,657,371,375
미코 (059090)	13,500	230	1.73	13,150	13,690	13,050	116,254	1,555,540,050
아이컴포넌트 (059100)	5,290	190	3.73	5,070	5,430	5,060	183,630	954,592,255
아진엑스텍 (059120)	6,610	10	.15	6,610	6,740	6,500	166,120	1,100,440,060
메타바이오메드 (059210)	5,460	-10	-.18	5,430	5,500	5,390	190,669	1,035,746,680
해성에어로보틱스 (059270)	5,390	40	.75	5,350	5,410	5,310	60,494	325,063,110
인선이엔티 (060150)	5,760	40	.7	5,910	5,970	5,760	610,309	3,571,987,530
소니드 (060230)	483	12	2.55	467	492	467	485,992	233,205,810
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,040	340	2.17	16,720	17,260	15,840	3,083,380	50,871,758,690
뉴보텍 (060260)	1,651	-99	-5.66	1,770	1,838	1,644	1,044,819	1,792,228,990
큐렉소 (060280)	9,180	110	1.21	9,070	9,230	9,030	98,090	896,510,670
3S (060310)	2,105	10	.48	2,095	2,120	2,085	117,574	247,766,350
LS마린솔루션 (060370)	28,000	-50	-.18	28,100	28,150	27,100	230,737	6,362,190,800
동양에스텍 (060380)	1,500	16	1.08	1,480	1,505	1,480	21,513	32,092,161
국일신동 (060480)	1,862	25	1.36	1,815	1,880	1,815	11,903	22,044,611
에스에이티 (060540)	1,375	-2	-.15	1,376	1,387	1,358	43,252	59,092,694
에이치씨홈센타 (060560)	805	-3	-.37	806	811	800	40,953	32,968,908
드림어스컴퍼니 (060570)	1,940	8	.41	1,931	1,977	1,908	101,846	197,920,086
씨티씨바이오 (060590)	6,640	-30	-.45	6,670	6,730	6,570	33,483	221,481,375
KH바텍 (060720)	13,130	310	2.42	13,130	14,250	12,580	3,860,655	52,442,500,660
영림원소프트랩 (060850)	6,130	-40	-.65	6,240	6,240	6,060	18,775	114,937,625
DGP (060900)	1,212	29	2.45	1,183	1,218	1,173	32,783	39,307,717
알에프텍 (061040)	2,755	-40	-1.43	2,795	2,800	2,705	102,549	280,580,535
화일약품 (061250)	1,225	-3	-.24	1,223	1,240	1,216	412,306	505,794,614
LB세미콘 (061970)	3,980	110	2.84	3,875	3,980	3,820	353,088	1,379,272,640
한국첨단소재 (062970)	3,620	10	.28	3,615	3,660	3,560	273,990	992,435,378
컴투스홀딩스 (063080)	27,400	-600	-2.14	27,550	28,050	27,300	35,689	985,031,300
서울옥션 (063170)	9,310	-220	-2.31	9,490	10,100	9,280	1,079,625	10,517,745,765
SM Life Design (063440)	1,568	9	.58	1,560	1,573	1,546	73,100	114,220,291
NICE인프라 (063570)	4,835	55	1.15	4,870	4,870	4,770	33,095	159,258,247
이엘피 (063760)	2,105	-15	-.71	2,195	2,195	2,085	10,487	22,082,542
인크레더블버즈 (064090)	2,175	-5	-.23	2,240	2,240	2,070	119,378	252,497,635
홈캐스트 (064240)	2,080	0	0	2,080	2,130	2,055	95,377	199,561,140
다날 (064260)	8,800	60	.69	8,870	8,930	8,520	3,865,147	33,698,815,175
인텍플러스 (064290)	8,770	100	1.15	8,670	8,790	8,580	37,067	322,781,090
브리지텍 (064480)	5,430	40	.74	5,350	5,480	5,350	22,542	122,293,965
테크엘 (064520)	2,130	5	.24	2,125	2,130	2,040	8,705	18,264,960
바이오니아 (064550)	15,240	70	.46	15,180	15,550	14,960	97,049	1,481,993,220
티씨케이 (064760)	97,000	-2200	-2.22	99,200	99,200	96,000	33,253	3,223,008,800
포니링크 (064800)	1,130	-30	-2.59	1,162	1,176	1,094	373,595	425,413,752
케이프 (064820)	6,580	40	.61	6,540	6,710	6,530	74,479	492,472,390
에프앤가이드 (064850)	8,310	-140	-1.66	8,480	8,480	8,260	21,651	180,485,090
지엔코 (065060)	1,157	16	1.4	1,155	1,157	1,140	68,372	78,476,650
탑엔지니어링 (065130)	4,000	140	3.63	3,860	4,010	3,850	37,491	147,829,852
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	841	1	.12	840	859	829	100,187	84,928,396
신성델타테크 (065350)	73,300	3400	4.86	71,000	76,000	70,800	275,256	20,146,873,750
위세아이텍 (065370)	7,550	20	.27	7,560	7,600	7,450	29,005	218,322,835
에스아이리소스 (065420)	366	37	11.25	329	418	327	24,057,029	9,303,279,792
이루온 (065440)	1,722	54	3.24	1,668	1,745	1,668	433,104	742,752,205
빅텍 (065450)	4,200	-25	-.59	4,225	4,240	4,190	220,664	929,833,875
오리엔트정공 (065500)	3,495	-35	-.99	3,530	3,560	3,410	290,456	1,015,798,471
휴비츠 (065510)	7,920	-50	-.63	7,970	7,980	7,860	20,430	161,341,170
와이어블 (065530)	1,299	-6	-.46	1,305	1,305	1,297	33,606	43,687,153
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	5,190	0	0	5,210	5,610	5,010	240,101	1,274,272,860
안트로젠 (065660)	26,300	-1250	-4.54	27,600	27,650	26,050	26,984	715,424,950
우주일렉트로 (065680)	44,650	450	1.02	44,200	45,800	43,750	22,637	1,004,483,950
파커스 (065690)	1,118	9	.81	1,162	1,162	1,110	7,921	8,913,570
서호전기 (065710)	39,350	-250	-.63	39,050	39,900	38,650	15,880	618,766,225
CS (065770)	1,059	-10	-.94	1,060	1,075	1,057	53,848	57,224,804
웰크론 (065950)	2,245	-5	-.22	2,280	2,280	2,225	79,638	178,679,955
하츠 (066130)	5,060	20	.4	5,040	5,090	5,010	30,217	152,103,975
큐에스아이 (066310)	8,070	-50	-.62	8,110	8,200	8,000	10,886	87,889,625
체리부로 (066360)	810	-15	-1.82	830	830	802	106,970	86,573,735
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,490	188	14.44	1,303	1,595	1,303	2,330,538	3,447,559,565
우수AMS (066590)	3,240	-100	-2.99	3,340	3,340	3,205	192,673	628,587,245
국보디자인 (066620)	22,150	250	1.14	22,200	22,450	21,650	14,660	322,971,550
디티씨 (066670)	3,275	5	.15	3,270	3,295	3,235	14,207	46,466,090
테라젠이텍스 (066700)	3,080	-25	-.81	3,075	3,105	3,065	40,212	123,861,165
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,155	-15	-.69	2,170	2,290	2,150	30,625	67,329,330
손오공 (066910)	899	-56	-5.86	955	955	888	1,252,671	1,134,459,498
한성크린텍 (066980)	1,407	3	.21	1,429	1,429	1,391	203,816	285,944,827
조이시티 (067000)	2,260	10	.44	2,295	2,295	2,230	354,928	802,372,229
이씨에스 (067010)	2,780	-30	-1.07	2,810	2,810	2,765	23,732	65,943,576
대화제약 (067080)	15,230	-270	-1.74	15,520	15,600	15,180	81,101	1,236,940,585
SOOP (067160)	93,000	600	.65	92,500	93,600	92,000	31,046	2,885,135,400
오텍 (067170)	2,340	-10	-.43	2,350	2,435	2,330	88,838	209,677,946
멀티캠퍼스 (067280)	35,700	-50	-.14	35,850	36,000	35,500	1,877	66,797,200
JW신약 (067290)	1,711	-4	-.23	1,718	1,759	1,697	140,149	240,789,028
하나마이크론 (067310)	10,950	-190	-1.71	11,140	11,200	10,890	454,294	4,989,184,690
선바이오 (067370)	6,810	-150	-2.16	6,970	7,000	6,810	9,530	65,421,320
아스트 (067390)	586	0	0	600	600	583	1,059,141	623,039,170
엔브이에이치코리아 (067570)	2,420	10	.41	2,405	2,425	2,390	65,918	158,383,761
HLB생명과학 (067630)	5,220	-330	-5.95	5,520	5,550	5,110	762,211	4,032,027,595
로지시스 (067730)	3,360	10	.3	3,350	3,440	3,340	18,422	62,147,790
세진티에스 (067770)	2,380	-30	-1.24	2,410	2,410	2,375	7,216	17,242,405
와이엔텍 (067900)	7,220	50	.7	7,340	7,430	7,150	88,302	641,473,470
이글루 (067920)	5,710	10	.18	5,720	5,720	5,670	11,934	67,893,260
도이치모터스 (067990)	4,780	0	0	4,780	4,800	4,740	52,303	249,315,610
팬엔터테인먼트 (068050)	2,270	60	2.71	2,195	2,275	2,195	126,794	285,075,130
케이웨더 (068100)	3,395	-5	-.15	3,370	3,420	3,365	25,463	86,512,545
다원시스 (068240)	8,140	-80	-.97	8,270	8,280	8,120	56,440	461,420,055
일신바이오 (068330)	1,831	-120	-6.15	1,947	1,948	1,831	2,315,701	4,333,416,447
셀트리온제약 (068760)	55,300	400	.73	58,100	60,000	54,900	760,561	43,552,274,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,300	40	.48	8,260	8,320	8,190	14,284	117,997,000
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,970	-160	-1.06	15,120	15,160	14,860	40,152	600,973,880
누리플랜 (069140)	1,576	-18	-1.13	1,594	1,594	1,572	27,251	43,099,693
유아이디 (069330)	1,178	7	.6	1,177	1,188	1,171	25,875	30,428,719
엔텔스 (069410)	5,650	0	0	5,750	5,850	5,600	56,994	326,058,045
에스텍 (069510)	17,980	780	4.53	17,300	18,170	17,200	34,542	614,787,030
빛과전자 (069540)	1,447	64	4.63	1,400	1,550	1,366	4,748,523	7,033,122,655
엑시온그룹 (069920)	1,900	-9	-.47	1,909	1,965	1,830	142,700	267,619,003
엑스큐어 (070300)	2,015	36	1.82	2,000	2,030	1,961	36,738	73,415,427
한솔인티큐브 (070590)	1,712	-62	-3.49	1,774	1,774	1,673	84,200	143,414,148
인피니트헬스케어 (071200)	6,990	-30	-.43	7,020	7,130	6,910	62,333	436,958,015
로체시스템즈 (071280)	12,630	60	.48	12,570	12,710	12,420	25,364	318,915,220
에이테크솔루션 (071670)	6,510	60	.93	6,450	6,600	6,450	27,695	179,995,705
캐스텍코리아 (071850)	1,618	18	1.13	1,622	1,623	1,600	7,349	11,807,953
중앙백신 (072020)	10,100	-30	-.3	10,150	10,200	10,050	18,931	191,536,500
우리산업홀딩스 (072470)	3,465	-30	-.86	3,470	3,560	3,435	42,624	148,622,738
율호 (072770)	609	-3	-.49	605	619	599	309,562	187,509,184
메가스터디 (072870)	11,170	-30	-.27	11,200	11,260	11,160	20,050	224,498,890
빛샘전자 (072950)	5,450	10	.18	5,440	5,520	5,340	21,459	115,903,880
에이치시티 (072990)	9,070	40	.44	9,030	9,080	8,940	6,471	58,460,965
케이에스피 (073010)	4,180	90	2.2	4,105	4,250	4,105	235,397	987,368,941
엘엠에스 (073110)	6,740	-80	-1.17	6,820	6,970	6,740	26,119	178,945,410
듀오백 (073190)	2,120	20	.95	2,100	2,200	2,010	113,933	238,721,347
이노와이어리스 (073490)	20,850	0	0	20,800	21,150	20,750	11,557	242,358,975
에프알텍 (073540)	1,969	-12	-.61	1,981	1,981	1,931	23,969	46,960,541
우리손에프앤지 (073560)	1,516	-31	-2	1,547	1,547	1,513	122,220	186,194,268
리튬포어스 (073570)	1,307	301	29.92	1,207	1,307	1,170	4,574,927	5,642,965,491
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,102	-8	-.72	1,110	1,117	1,093	132,987	146,595,005
원익QnC (074600)	18,500	50	.27	18,450	18,610	18,340	95,006	1,757,888,435
플랜티넷 (075130)	3,045	-70	-2.25	3,180	3,180	3,035	81,892	250,983,533
동국알앤에스 (075970)	2,435	5	.21	2,435	2,445	2,420	25,003	60,761,435
웰크론한텍 (076080)	1,671	32	1.95	1,639	1,713	1,620	93,374	155,804,909
해성옵틱스 (076610)	605	-10	-1.63	615	623	603	339,262	206,983,268
덕산하이메탈 (077360)	4,300	40	.94	4,265	4,360	4,250	98,155	422,018,731
LS증권 (078020)	5,570	-100	-1.76	5,670	5,670	5,530	186,907	1,044,101,940
유비쿼스홀딩스 (078070)	9,900	-60	-.6	9,900	9,950	9,860	16,259	160,930,640
국일제지 (078130)	559	129	30	430	559	409	26,215,482	13,957,877,363
대봉엘에스 (078140)	14,250	-300	-2.06	14,510	14,540	14,160	68,909	984,638,780
HB테크놀러지 (078150)	1,896	42	2.27	1,848	1,903	1,845	547,575	1,030,421,051
메디포스트 (078160)	11,000	0	0	11,050	11,090	10,700	22,483	245,757,070
컴투스 (078340)	41,100	0	0	41,000	41,300	40,750	21,536	881,845,775
한양디지텍 (078350)	9,360	110	1.19	9,200	9,390	9,180	39,429	367,496,095
휴림에이텍 (078590)	496	-3	-.6	498	499	491	232,327	114,899,985
대주전자재료 (078600)	78,200	900	1.16	76,900	79,200	75,600	275,567	21,360,000,750
엔에스이엔엠 (078860)	1,366	6	.44	1,380	1,380	1,344	91,661	125,259,834
가온그룹 (078890)	3,350	15	.45	3,355	3,415	3,335	30,337	101,836,135
와토스코리아 (079000)	5,180	20	.39	5,160	5,180	5,140	1,496	7,721,230
한창산업 (079170)	7,600	-130	-1.68	7,640	7,750	7,480	38,952	295,087,150
케스피온 (079190)	497	2	.4	500	503	496	31,132	15,522,212
제우스 (079370)	12,670	-60	-.47	12,680	12,770	12,650	46,536	590,373,140
서산 (079650)	1,569	-3	-.19	1,572	1,572	1,546	8,763	13,655,548
디이엔티 (079810)	7,570	520	7.38	7,080	7,700	7,070	595,287	4,476,779,885
가비아 (079940)	24,300	-500	-2.02	24,800	24,950	24,250	13,277	324,911,175
인베니아 (079950)	667	-20	-2.91	687	696	667	120,945	82,281,697
동양이엔피 (079960)	25,800	-50	-.19	25,950	26,000	25,550	18,657	479,914,850
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,050	120	2.02	5,930	6,100	5,900	26,713	160,128,290
모두투어 (080160)	12,690	-70	-.55	12,760	12,800	12,590	50,748	643,953,175
제주반도체 (080220)	16,050	40	.25	15,900	16,150	15,840	255,942	4,101,807,405
모다이노칩 (080420)	2,350	-5	-.21	2,355	2,370	2,345	1,807	4,254,350
성창오토텍 (080470)	4,200	-35	-.83	4,220	4,235	4,200	7,599	31,970,497
오디텍 (080520)	3,315	0	0	3,320	3,355	3,265	8,081	26,734,380
코디 (080530)	1,658	-83	-4.77	1,761	1,798	1,620	567,852	945,365,395
오킨스전자 (080580)	6,680	130	1.98	6,550	6,810	6,540	150,680	1,010,508,920
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,400	35	1.04	3,330	3,410	3,325	88,703	299,196,726
쎄크 (081180)	9,800	100	1.03	9,630	9,960	9,630	38,876	379,686,555
성우전자 (081580)	2,795	-5	-.18	2,800	2,820	2,770	28,957	80,620,325
옵트론텍 (082210)	1,780	0	0	1,781	1,799	1,748	25,763	45,740,261
젬백스 (082270)	58,300	-1300	-2.18	60,000	60,000	57,000	113,641	6,570,721,900
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,190	-190	-2.57	7,220	7,380	7,160	161,774	1,170,513,430
우리바이오 (082850)	2,425	-20	-.82	2,445	2,475	2,405	295,370	715,987,847
비츠로셀 (082920)	30,700	300	.99	30,500	30,700	29,500	104,370	3,151,968,300
엘오티베큠 (083310)	11,500	890	8.39	10,820	11,750	10,800	701,850	8,028,492,175
GST (083450)	19,320	-80	-.41	19,360	19,450	19,180	94,813	1,828,352,595
이엠앤아이 (083470)	884	-25	-2.75	909	951	884	149,940	135,661,023
에프엔에스테크 (083500)	13,760	60	.44	13,440	14,090	13,420	46,309	634,760,550
케이엠 (083550)	3,235	5	.15	3,235	3,250	3,190	30,354	98,025,330
인콘 (083640)	348	11	3.26	337	348	335	323,074	110,830,253
비에이치아이 (083650)	39,450	1850	4.92	37,900	39,650	37,300	509,086	19,736,465,375
CSA 코스믹 (083660)	1,778	-69	-3.74	1,847	1,868	1,751	817,304	1,472,195,869
CG인바이츠 (083790)	1,788	16	.9	1,771	1,790	1,745	139,024	244,574,286
아바코 (083930)	13,080	280	2.19	12,900	13,090	12,720	67,295	872,699,330
휴온스글로벌 (084110)	45,000	-850	-1.85	45,900	46,000	44,700	22,158	1,001,965,100
수성웹툰 (084180)	4,875	5	.1	4,870	4,935	4,820	15,277	74,240,901
유진테크 (084370)	46,250	300	.65	45,700	46,650	45,550	121,769	5,624,208,400
유비온 (084440)	1,229	44	3.71	1,185	1,260	1,162	77,191	92,791,049
랩지노믹스 (084650)	2,350	-25	-1.05	2,360	2,380	2,340	433,745	1,019,028,467
팅크웨어 (084730)	8,950	-20	-.22	8,970	8,970	8,860	15,173	135,073,310
아이티엠반도체 (084850)	13,350	50	.38	13,480	13,590	13,170	29,272	390,215,220
헬릭스미스 (084990)	2,980	-65	-2.13	3,045	3,100	2,980	55,525	167,412,855
차바이오텍 (085660)	12,020	-60	-.5	11,990	12,160	11,820	227,057	2,705,543,205
뉴프렉스 (085670)	4,530	250	5.84	4,335	4,565	4,285	271,976	1,211,107,540
알티캐스트 (085810)	635	-3	-.47	637	641	624	258,677	163,686,858
네오티스 (085910)	3,370	-10	-.3	3,350	3,375	3,340	8,261	27,712,360
바이오톡스텍 (086040)	3,105	25	.81	3,155	3,155	3,005	60,942	186,663,665
진바이오텍 (086060)	4,370	-10	-.23	4,380	4,385	4,305	36,598	158,954,710
유니테스트 (086390)	11,790	-210	-1.75	12,060	12,220	11,790	122,771	1,467,205,045
동국제약 (086450)	18,260	40	.22	18,350	18,400	18,180	132,099	2,411,378,790
에코프로 (086520)	49,600	1150	2.37	48,650	50,200	48,300	1,147,605	56,836,204,650
비엠티 (086670)	10,050	50	.5	10,060	10,180	9,960	15,799	158,748,120
선진뷰티사이언스 (086710)	12,530	-40	-.32	12,580	12,640	12,470	27,937	350,200,375
바이오솔루션 (086820)	8,630	-160	-1.82	8,830	8,850	8,480	51,266	440,303,940
이수앱지스 (086890)	5,730	-20	-.35	5,750	5,780	5,570	88,654	501,734,225
메디톡스 (086900)	154,600	-8400	-5.15	162,000	162,100	152,900	102,005	15,883,317,750
MDS테크 (086960)	1,459	-5	-.34	1,464	1,493	1,455	1,443,261	2,120,123,363
쇼박스 (086980)	2,855	-10	-.35	2,825	2,875	2,825	211,744	605,084,696
펩트론 (087010)	301,000	6500	2.21	307,500	315,000	292,000	237,835	71,625,008,750
모바일어플라이언스 (087260)	2,025	25	1.25	2,000	2,035	1,992	56,797	114,627,382
픽셀플러스 (087600)	7,270	-10	-.14	7,210	7,280	7,150	9,805	70,656,110
동아엘텍 (088130)	3,305	75	2.32	3,205	3,335	3,205	86,001	280,447,240
쏘닉스 (088280)	2,455	25	1.03	2,435	2,475	2,380	8,734	21,196,780
이원컴포텍 (088290)	1,136	-4	-.35	1,140	1,147	1,106	69,446	78,330,837
유라클 (088340)	21,750	-300	-1.36	22,500	23,200	21,700	284,019	6,327,994,375
이녹스 (088390)	12,160	110	.91	11,710	13,030	10,920	898,305	10,873,441,195
에이스테크 (088800)	2,640	25	.96	2,645	2,700	2,605	45,487	119,872,200
동우팜투테이블 (088910)	2,190	-20	-.9	2,210	2,210	2,180	9,295	20,354,028
켐트로닉스 (089010)	22,050	300	1.38	21,650	22,050	21,600	48,125	1,054,341,100
테크윙 (089030)	29,000	-100	-.34	29,000	29,300	28,800	248,843	7,203,740,900
넥스턴바이오 (089140)	2,630	0	0	2,690	2,690	2,570	176,185	462,396,166
케이씨티 (089150)	3,850	-30	-.77	3,865	3,950	3,830	310,414	1,201,488,537
THE E&M (089230)	1,331	1	.08	1,330	1,391	1,307	108,406	143,333,017
KT나스미디어 (089600)	16,440	190	1.17	16,260	16,560	16,180	22,133	363,081,295
제이티 (089790)	4,270	45	1.07	4,230	4,290	4,215	28,177	119,516,340
유비벨록스 (089850)	6,200	10	.16	6,140	6,960	6,140	6,148,084	41,009,272,980
코세스 (089890)	8,380	-90	-1.06	8,500	8,690	8,350	58,965	500,144,785
브이엠 (089970)	11,140	10	.09	11,100	12,200	11,000	222,931	2,527,263,210
상아프론테크 (089980)	18,060	180	1.01	17,730	18,100	17,730	44,349	794,973,615
아이윈 (090150)	760	9	1.2	747	789	743	121,266	92,196,581
로보스타 (090360)	28,150	400	1.44	27,900	28,250	27,700	43,173	1,208,944,400
덕신이피씨 (090410)	1,506	15	1.01	1,485	1,507	1,485	136,616	204,720,405
제이스텍 (090470)	3,875	25	.65	3,850	3,895	3,830	18,020	69,606,910
휴림로봇 (090710)	3,185	85	2.74	3,100	3,200	3,075	4,199,103	13,225,576,966
현대이지웰 (090850)	6,500	110	1.72	6,400	6,510	6,350	70,868	455,787,210
이엠텍 (091120)	11,100	250	2.3	10,820	11,130	10,740	80,978	892,285,070
S&K폴리텍 (091340)	2,785	-10	-.36	2,795	2,795	2,765	22,648	62,954,725
한울소재과학 (091440)	2,390	-60	-2.45	2,500	2,500	2,300	207,320	502,868,578
상신이디피 (091580)	8,280	160	1.97	8,160	8,410	8,090	92,632	767,542,095
남화토건 (091590)	4,330	-75	-1.7	4,405	4,405	4,250	13,645	58,836,770
파트론 (091700)	6,560	40	.61	6,510	6,570	6,510	78,030	510,760,435
나노캠텍 (091970)	629	0	0	629	648	627	88,961	56,327,637
아미코젠 (092040)	4,115	-125	-2.95	4,240	4,260	4,035	443,064	1,820,509,778
디엔에프 (092070)	14,090	-80	-.56	14,070	14,250	13,810	20,997	294,449,610
이크레더블 (092130)	16,540	0	0	16,540	16,640	16,490	6,917	114,500,370
서울바이오시스 (092190)	3,195	-60	-1.84	3,230	3,230	3,195	12,300	39,360,185
현우산업 (092300)	2,880	5	.17	2,875	2,900	2,850	25,497	73,130,295
한라IMS (092460)	9,550	120	1.27	9,490	9,550	9,330	64,041	605,378,730
앤씨앤 (092600)	655	-40	-5.76	700	780	649	597,213	424,314,049
네오팜 (092730)	16,670	600	3.73	16,240	16,900	16,240	304,587	5,057,910,110
엑시콘 (092870)	10,280	0	0	10,230	10,350	10,230	23,528	242,080,660
빅솔론 (093190)	6,300	30	.48	6,200	6,310	6,200	1,660	10,424,070
케이아이엔엑스 (093320)	89,400	-2500	-2.72	92,300	93,200	89,100	24,044	2,156,157,400
풍강 (093380)	2,770	35	1.28	2,735	2,775	2,720	11,855	32,461,890
매커스 (093520)	19,250	-950	-4.7	20,150	20,500	18,850	361,761	6,992,452,265
케이알엠 (093640)	4,765	225	4.96	4,600	5,020	4,600	133,515	646,540,287
서원인텍 (093920)	5,810	-50	-.85	5,860	5,860	5,800	17,250	100,518,135
동운아나텍 (094170)	18,190	-230	-1.25	19,090	19,200	18,100	153,567	2,853,957,210
칩스앤미디어 (094360)	17,450	-50	-.29	17,560	17,560	17,270	89,461	1,555,968,010
갤럭시아머니트리 (094480)	10,940	-500	-4.37	11,420	11,610	10,900	699,378	7,813,363,000
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,800	-80	-1.02	7,830	7,920	7,740	29,724	231,471,760
참좋은여행 (094850)	7,140	-30	-.42	7,170	7,280	7,070	57,302	409,835,110
네오리진 (094860)	1,212	-22	-1.78	1,272	1,303	1,204	512,606	637,817,347
푸른기술 (094940)	7,670	-40	-.52	7,720	7,850	7,610	30,299	232,385,075
제이엠티 (094970)	2,565	5	.2	2,565	2,565	2,515	110,793	281,715,740
이엠코리아 (095190)	2,175	45	2.11	2,130	2,205	2,130	118,611	257,906,246
웨이브일렉트로 (095270)	4,460	-55	-1.22	4,510	4,545	4,445	29,995	134,253,430
ISC (095340)	61,100	-400	-.65	61,200	61,700	60,700	83,408	5,102,080,200
미래나노텍 (095500)	10,470	590	5.97	10,250	11,260	10,180	3,913,215	42,061,469,645
테스 (095610)	26,800	350	1.32	26,450	27,100	26,300	72,726	1,945,451,375
네오위즈 (095660)	24,450	-200	-.81	24,550	24,650	24,400	17,222	421,822,575
제넥신 (095700)	6,130	-310	-4.81	6,440	6,510	5,910	1,417,563	8,705,891,210
에스에너지 (095910)	1,759	31	1.79	1,763	1,784	1,731	271,100	477,973,066
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,910	0	0	13,900	13,990	13,880	11,574	161,001,275
와이즈넛 (096250)	15,050	-30	-.2	15,120	15,170	15,020	36,512	550,472,585
대창솔루션 (096350)	443	7	1.61	436	453	435	2,064,610	916,477,415
씨젠 (096530)	31,100	-900	-2.81	32,050	32,050	31,050	162,037	5,058,825,650
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	783	12	1.56	771	793	766	344,963	269,595,872
에이루트 (096690)	2,040	-45	-2.16	2,055	2,080	1,990	184,525	371,348,536
엘디티 (096870)	2,520	-50	-1.95	2,570	2,625	2,515	4,023	10,327,220
에코볼트 (097780)	1,060	11	1.05	1,049	1,099	1,040	57,284	60,799,708
윈팩 (097800)	495	-2	-.4	497	504	493	215,619	107,102,927
효성오앤비 (097870)	7,050	10	.14	7,090	7,150	7,030	79,129	561,108,145
한텍 (098070)	33,950	1750	5.43	32,700	34,500	32,300	161,631	5,433,650,825
마이크로컨텍솔 (098120)	19,980	160	.81	20,050	20,500	19,610	90,824	1,818,267,940
고영 (098460)	15,280	80	.53	15,270	15,330	15,080	369,617	5,609,058,935
에스티오 (098660)	2,275	-55	-2.36	2,305	2,340	2,255	32,586	74,321,440
아이센스 (099190)	18,860	50	.27	18,940	19,290	18,780	65,298	1,237,794,480
SDN (099220)	1,385	15	1.09	1,370	1,410	1,368	705,983	985,376,990
쎄트렉아이 (099320)	47,700	1150	2.47	46,950	47,700	46,850	33,494	1,586,678,175
브레인즈컴퍼니 (099390)	6,200	-30	-.48	6,200	6,310	6,150	16,406	102,166,015
동방선기 (099410)	3,320	25	.76	3,295	3,330	3,280	43,277	142,950,122
바이오플러스 (099430)	7,400	170	2.35	7,330	7,470	7,250	609,969	4,500,002,315
스맥 (099440)	4,155	-225	-5.14	4,355	4,360	4,100	4,362,413	18,297,897,067
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,780	0	0	17,850	17,910	17,620	3,166	56,265,260
인지소프트 (100030)	18,050	-230	-1.26	18,320	18,420	17,810	13,604	246,757,520
뷰웍스 (100120)	21,400	0	0	21,400	21,600	21,200	30,824	659,732,300
동국S&C (100130)	2,980	75	2.58	2,905	2,990	2,905	136,296	404,212,387
머큐리 (100590)	3,390	-35	-1.02	3,425	3,425	3,355	18,153	61,623,230
서암기계공업 (100660)	3,585	-5	-.14	3,595	3,640	3,580	28,909	104,029,320
세운메디칼 (100700)	2,715	15	.56	2,700	2,720	2,680	67,591	182,799,455
미래에셋벤처투자 (100790)	6,860	-70	-1.01	6,890	6,920	6,760	153,511	1,044,718,865
KS인더스트리 (101000)	1,903	-29	-1.5	1,932	1,940	1,901	175,821	337,204,140
월덱스 (101160)	24,300	0	0	24,100	24,450	23,600	156,186	3,766,368,475
우림피티에스 (101170)	5,060	30	.6	5,010	5,080	5,010	24,569	124,163,905
씨큐브 (101240)	4,605	80	1.77	4,525	4,625	4,500	21,047	96,259,315
모베이스 (101330)	3,590	0	0	3,595	3,620	3,540	46,002	164,138,690
에코앤드림 (101360)	22,850	850	3.86	22,100	23,150	21,850	166,796	3,790,926,700
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	370	0	0	373	374	368	91,103	33,863,772
에스앤에스텍 (101490)	48,000	100	.21	47,250	48,650	47,150	91,640	4,380,736,650
하이드로리튬 (101670)	2,190	503	29.82	1,781	2,190	1,737	17,409,523	35,128,572,560
한국정밀기계 (101680)	2,270	-10	-.44	2,300	2,310	2,260	7,925	18,108,200
위메이드맥스 (101730)	8,120	20	.25	8,110	8,180	8,020	76,444	619,865,800
인화정공 (101930)	33,400	300	.91	32,850	33,650	32,850	18,670	622,409,775
우양에이치씨 (101970)	11,510	270	2.4	11,120	11,540	11,120	14,694	167,234,380
어보브반도체 (102120)	11,410	-60	-.52	11,500	11,560	11,400	46,291	529,797,950
케이옥션 (102370)	4,955	175	3.66	4,780	5,630	4,710	14,668,756	76,255,923,183
이엔에프테크놀로지 (102710)	38,500	900	2.39	38,000	39,000	38,000	68,579	2,646,797,750
코오롱생명과학 (102940)	34,300	-900	-2.56	35,200	36,600	34,200	31,919	1,109,386,850
에스앤더블류 (103230)	3,275	5	.15	3,280	3,295	3,250	25,132	82,145,065
우양 (103840)	3,200	-40	-1.23	3,240	3,265	3,165	104,190	333,689,245
대성파인텍 (104040)	1,190	-25	-2.06	1,190	1,235	1,167	2,250,318	2,694,771,960
NHN벅스 (104200)	3,010	-20	-.66	3,035	3,040	2,990	16,281	48,981,975
디와이피엔에프 (104460)	19,150	730	3.96	18,420	19,170	18,410	49,269	930,540,095
티케이케미칼 (104480)	1,900	-4	-.21	1,891	1,918	1,872	393,444	745,518,904
코렌텍 (104540)	6,310	0	0	6,310	6,430	6,270	18,371	116,007,315
노랑풍선 (104620)	5,990	200	3.45	5,790	6,160	5,710	212,581	1,268,675,840
원익머트리얼즈 (104830)	23,250	450	1.97	22,900	23,350	22,800	63,234	1,460,584,775
케이엔더블유 (105330)	4,465	-35	-.78	4,465	4,540	4,445	20,649	92,329,985
엣지파운드리 (105550)	2,800	-105	-3.61	2,840	2,900	2,750	654,827	1,827,234,586
디케이락 (105740)	8,230	180	2.24	8,120	8,310	8,050	91,238	745,939,535
포스뱅크 (105760)	6,980	-10	-.14	6,990	7,090	6,950	29,750	208,311,855
케이이엠텍 (106080)	2,080	10	.48	2,105	2,115	2,015	69,418	142,403,330
하이텍팜 (106190)	13,050	-110	-.84	13,160	13,160	12,960	12,160	158,376,860
파인테크닉스 (106240)	1,127	22	1.99	1,106	1,156	1,090	458,666	515,253,019
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,890	690	3.59	19,100	23,000	19,090	1,360,540	28,629,438,025
한중엔시에스 (107640)	27,500	600	2.23	26,950	27,800	26,700	69,736	1,898,377,150
톱텍 (108230)	5,270	-40	-.75	5,660	5,680	5,270	1,592,157	8,688,337,645
대양전기공업 (108380)	24,800	200	.81	24,650	25,250	24,400	72,765	1,804,509,575
로보티즈 (108490)	83,800	1400	1.7	81,400	84,200	80,900	316,296	26,234,442,150
셀바스AI (108860)	14,100	-30	-.21	14,150	14,200	14,040	84,261	1,189,840,275
옵티시스 (109080)	10,220	-300	-2.85	10,520	10,660	10,120	56,156	580,556,545
에스와이 (109610)	3,535	70	2.02	3,500	3,660	3,500	645,859	2,316,367,315
씨싸이트 (109670)	7,660	40	.52	7,620	7,810	7,600	26,351	202,659,345
디에스케이 (109740)	7,350	80	1.1	7,270	7,400	7,100	61,767	451,282,230
진매트릭스 (109820)	2,655	-45	-1.67	2,700	2,705	2,655	43,672	116,479,460
동일금속 (109860)	8,260	0	0	8,260	8,480	8,210	3,296	27,251,990
AP헬스케어 (109960)	352	-6	-1.68	358	362	346	616,838	216,888,229
전진바이오팜 (110020)	3,790	-165	-4.17	3,970	3,975	3,790	40,084	153,188,389
크리스에프앤씨 (110790)	4,885	-25	-.51	4,910	4,935	4,850	6,638	32,334,245
디아이티 (110990)	13,800	-40	-.29	13,740	13,970	13,720	63,830	883,333,710
남화산업 (111710)	4,830	-15	-.31	4,845	4,880	4,820	5,841	28,194,520
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	34,150	400	1.19	34,100	34,500	33,650	144,469	4,922,956,725
와이씨켐 (112290)	21,400	400	1.9	20,900	21,450	20,800	59,243	1,252,587,925
디젠스 (113810)	990	10	1.02	980	1,000	980	257,224	254,531,470
강원에너지 (114190)	13,590	-310	-2.23	13,950	14,350	13,420	1,087,789	15,051,488,375
그린생명과학 (114450)	2,810	-150	-5.07	2,920	2,950	2,790	556,230	1,577,836,988
폴라리스우노 (114630)	541	5	.93	536	542	533	191,079	102,693,219
한솔아이원스 (114810)	9,220	90	.99	9,130	9,300	9,040	142,050	1,297,487,745
아이패밀리에스씨 (114840)	17,240	80	.47	17,090	17,330	17,000	58,501	1,005,194,235
휴맥스 (115160)	1,057	9	.86	1,048	1,067	1,048	18,634	19,706,064
큐리언트 (115180)	11,250	-330	-2.85	11,300	11,450	10,800	107,269	1,181,267,380
인포바인 (115310)	61,000	-2400	-3.79	60,800	62,100	58,500	45,705	2,752,529,300
우리넷 (115440)	6,350	0	0	6,340	6,380	6,290	35,740	226,447,065
HLB테라퓨틱스 (115450)	3,985	-125	-3.04	4,120	4,135	3,890	763,236	3,052,720,009
씨유메디칼 (115480)	621	9	1.47	612	626	609	184,231	113,753,240
케이씨에스 (115500)	9,480	0	0	9,480	9,500	9,350	20,269	190,366,350
씨엔플러스 (115530)	540	-5	-.92	545	549	531	194,231	104,621,912
스타플렉스 (115570)	3,250	-25	-.76	3,275	3,280	3,225	5,691	18,514,795
이미지스 (115610)	1,180	-25	-2.07	1,200	1,209	1,180	62,439	74,427,966
알파칩스 (117670)	8,030	-20	-.25	8,060	8,170	7,920	5,436	43,346,570
티로보틱스 (117730)	11,830	40	.34	11,820	11,980	11,750	51,668	612,338,485
모트렉스 (118990)	9,200	0	0	9,280	9,310	9,200	41,523	383,967,820
포메탈 (119500)	3,215	10	.31	3,180	3,220	3,180	71,027	227,938,453
인터로조 (119610)	20,450	-700	-3.31	21,300	21,400	19,940	86,950	1,781,507,950
아이텍 (119830)	6,110	10	.16	6,120	6,150	6,070	84,926	517,670,960
지엔씨에너지 (119850)	33,800	-2250	-6.24	35,700	35,900	32,600	497,515	16,781,219,125
대정화금 (120240)	13,990	20	.14	13,930	14,030	13,900	6,373	88,858,190
골프존홀딩스 (121440)	6,080	-20	-.33	6,080	6,080	5,960	139,200	837,361,855
나노신소재 (121600)	54,600	2500	4.8	52,100	54,700	51,900	112,252	6,034,791,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	907	3	.33	904	925	904	103,892	94,974,691
에스디시스템 (121890)	1,382	-17	-1.22	1,405	1,406	1,380	33,795	47,035,531
제노레이 (122310)	5,740	30	.53	5,720	6,290	5,650	559,973	3,350,765,665
삼기 (122350)	1,434	-5	-.35	1,440	1,470	1,410	475,220	686,454,805
KX (122450)	4,505	-140	-3.01	4,645	4,645	4,455	133,233	603,208,856
예스티 (122640)	18,460	-240	-1.28	18,510	18,730	17,830	112,606	2,058,202,130
서진오토모티브 (122690)	2,360	20	.85	2,340	2,375	2,305	23,308	54,761,180
와이지엔터테인먼트 (122870)	91,200	6300	7.42	86,000	91,800	85,600	522,932	47,220,712,500
와이솔 (122990)	6,550	-10	-.15	6,450	6,610	6,450	85,292	557,950,475
아이윈플러스 (123010)	1,019	24	2.41	995	1,025	976	317,403	316,653,126
엠에스오토텍 (123040)	2,885	-55	-1.87	2,925	2,945	2,870	205,619	594,613,863
제닉 (123330)	38,250	650	1.73	37,200	38,450	36,700	52,416	1,968,772,525
코리아에프티 (123410)	5,180	-110	-2.08	5,240	5,320	5,140	175,949	914,325,190
위메이드플레이 (123420)	10,450	70	.67	10,390	10,730	10,310	163,442	1,710,670,675
이엠넷 (123570)	2,465	35	1.44	2,430	2,470	2,415	18,345	44,878,001
알톤 (123750)	1,538	-11	-.71	1,564	1,575	1,532	9,872	15,268,621
뉴온 (123840)	1,262	37	3.02	1,219	1,462	1,219	1,021,001	1,385,451,379
아나패스 (123860)	18,370	140	.77	18,220	18,450	18,170	39,562	723,172,530
아이티센글로벌 (124500)	19,260	1130	6.23	18,650	19,820	18,160	841,379	16,053,003,180
태웅로직스 (124560)	3,290	-30	-.9	3,320	3,335	3,255	196,289	643,607,464
티씨머티리얼즈 (125020)	5,470	140	2.63	5,290	5,490	5,290	123,441	666,571,215
아모그린텍 (125210)	6,690	90	1.36	6,680	6,710	6,600	76,823	512,543,350
비나텍 (126340)	29,950	-300	-.99	30,250	30,500	29,450	16,668	498,504,575
BGF에코머티리얼즈 (126600)	3,120	30	.97	3,090	3,195	3,090	125,097	394,882,885
화신정공 (126640)	1,309	-1	-.08	1,310	1,312	1,302	29,762	38,868,495
하이비젼시스템 (126700)	15,320	220	1.46	15,100	15,350	15,010	64,699	981,564,020
코칩 (126730)	12,450	-410	-3.19	12,860	12,860	12,190	63,964	802,181,610
제이엔케이글로벌 (126880)	4,040	-15	-.37	4,100	4,100	4,040	96,937	395,109,211
제이에스링크 (127120)	13,430	540	4.19	12,890	13,990	12,500	194,233	2,573,390,170
아시아경제 (127710)	1,103	-17	-1.52	1,108	1,116	1,099	14,782	16,296,285
화인써키트 (127980)	6,030	-50	-.82	6,080	6,150	6,000	14,377	86,819,830
에코캡 (128540)	1,718	26	1.54	1,692	1,750	1,685	138,476	238,222,427
피제이메탈 (128660)	3,155	15	.48	3,160	3,165	3,130	104,710	329,796,112
앱코 (129890)	935	-2	-.21	938	942	929	98,476	91,996,864
대성하이텍 (129920)	4,880	25	.51	4,855	4,950	4,855	64,922	317,878,522
GH신소재 (130500)	2,850	-10	-.35	2,860	2,925	2,820	37,082	106,043,920
나이스디앤비 (130580)	5,610	-110	-1.92	5,800	5,800	5,600	21,894	124,180,285
티피씨글로벌 (130740)	1,761	-35	-1.95	1,773	1,796	1,741	21,133	37,350,834
옵투스제약 (131030)	6,410	-10	-.16	6,420	6,520	6,390	26,967	173,535,745
시큐브 (131090)	4,330	-70	-1.59	4,400	4,430	4,320	9,232	40,308,175
티엔엔터테인먼트 (131100)	1,996	-29	-1.43	1,999	2,040	1,994	63,948	128,405,912
딜리 (131180)	1,058	-6	-.56	1,064	1,064	1,056	3,475	3,680,296
대한과학 (131220)	5,060	-80	-1.56	5,140	5,150	5,000	40,911	206,606,370
티에스이 (131290)	39,400	200	.51	39,250	39,450	39,000	13,811	541,921,250
알서포트 (131370)	3,130	15	.48	3,125	3,145	3,090	113,344	354,223,039
이브이첨단소재 (131400)	2,140	-125	-5.52	2,140	2,270	2,140	5,010,648	11,027,699,350
파인텍 (131760)	826	-2	-.24	828	834	819	118,777	97,876,362
두산테스나 (131970)	28,650	-150	-.52	28,800	29,050	28,300	123,190	3,527,788,750
메가엠디 (133750)	2,120	-5	-.24	2,135	2,135	2,110	60,325	127,650,644
이퓨쳐 (134060)	4,705	105	2.28	4,595	4,750	4,575	1,083	5,066,675
탑코미디어 (134580)	1,800	105	6.19	1,695	2,060	1,695	5,316,975	10,354,075,807
원일티엔아이 (136150)	25,700	100	.39	25,650	25,900	25,500	17,552	449,805,975
아셈스 (136410)	12,170	440	3.75	11,720	12,280	11,610	142,168	1,711,266,340
하림 (136480)	3,150	-30	-.94	3,185	3,210	3,130	697,108	2,198,456,542
윈스테크넷 (136540)	13,110	20	.15	13,090	13,180	12,990	13,195	172,626,535
나래나노텍 (137080)	4,135	-10	-.24	4,240	4,240	3,970	206,147	848,820,402
피엔티 (137400)	34,000	1300	3.98	33,300	34,250	33,000	294,244	9,948,843,950
넥스트아이 (137940)	391	3	.77	388	396	388	384,279	150,690,104
제이씨케미칼 (137950)	4,010	30	.75	3,980	4,065	3,960	35,659	143,208,724
신진에스엠 (138070)	2,435	5	.21	2,430	2,460	2,425	29,163	71,111,840
오이솔루션 (138080)	10,000	0	0	9,950	10,050	9,850	12,216	121,423,020
협진 (138360)	695	-9	-1.28	703	715	680	393,367	272,530,221
나이벡 (138610)	24,900	-750	-2.92	25,750	25,750	24,700	72,701	1,817,223,550
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,660	30	1.14	2,660	2,700	2,610	12,819	34,061,380
서플러스글로벌 (140070)	2,490	10	.4	2,470	2,520	2,470	12,998	32,355,940
메지온 (140410)	39,000	-500	-1.27	39,500	39,600	38,350	73,603	2,860,197,425
카티스 (140430)	2,495	-70	-2.73	2,595	2,595	2,495	57,785	145,608,360
대창스틸 (140520)	2,380	-35	-1.45	2,415	2,415	2,370	11,483	27,400,405
알에스오토메이션 (140670)	15,580	100	.65	15,500	15,630	15,410	35,943	558,546,780
파크시스템스 (140860)	277,500	-12500	-4.31	281,500	283,000	275,000	58,122	16,138,339,000
비아트론 (141000)	9,000	130	1.47	8,880	9,120	8,830	40,788	367,841,425
리가켐바이오 (141080)	143,400	-4000	-2.71	144,000	147,200	140,600	412,578	58,788,637,000
유니트론텍 (142210)	6,710	160	2.44	6,590	6,740	6,510	301,698	2,006,511,410
녹십자엠에스 (142280)	4,145	-35	-.84	4,180	4,195	4,100	108,186	446,810,547
모아라이프플러스 (142760)	1,822	-6	-.33	1,800	1,855	1,781	70,333	127,515,050
아이디스 (143160)	16,890	260	1.56	16,530	16,900	16,530	5,802	97,285,270
사람인 (143240)	14,550	30	.21	14,520	14,550	14,460	11,499	166,756,735
영우디에스피 (143540)	621	-1	-.16	616	627	615	33,958	20,998,646
지씨셀 (144510)	21,550	-100	-.46	21,500	21,800	21,200	24,019	513,230,900
뉴파워프라즈마 (144960)	6,260	60	.97	6,260	6,450	6,180	419,425	2,646,826,980
휴젤 (145020)	351,000	-8500	-2.36	359,500	361,500	348,000	51,222	18,044,572,000
노브랜드 (145170)	5,480	10	.18	5,470	5,520	5,420	31,197	170,732,240
율촌 (146060)	1,444	24	1.69	1,420	1,444	1,401	31,545	44,667,591
비씨엔씨 (146320)	9,460	-10	-.11	9,490	9,640	9,420	39,621	375,842,580
피엠티 (147760)	2,270	10	.44	2,245	2,360	2,230	11,892	27,093,665
제룡산업 (147830)	6,220	-80	-1.27	6,290	6,320	6,170	53,069	331,211,720
세경하이테크 (148150)	8,510	1960	29.92	7,270	8,510	6,940	13,219,442	104,495,406,025
알엔투테크놀로지 (148250)	7,030	-60	-.85	7,270	7,280	7,000	18,958	134,598,990
비큐AI (148780)	2,145	-10	-.46	2,155	2,185	2,105	922,588	1,976,675,471
에이치와이티씨 (148930)	3,830	-25	-.65	3,855	3,960	3,800	17,663	68,592,095
아바텍 (149950)	8,530	90	1.07	8,290	8,530	8,250	10,963	92,022,090
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,030	-40	-.79	5,060	5,150	5,000	21,237	107,253,890
KG에코솔루션 (151860)	6,830	0	0	6,840	6,960	6,770	149,442	1,021,679,080
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,590	90	1.2	7,500	7,600	7,500	4,241	31,955,850
우리이앤엘 (153490)	705	1	.14	701	706	701	26,352	18,539,626
옵티팜 (153710)	5,060	-70	-1.36	5,150	5,150	5,060	9,218	46,919,420
아시아종묘 (154030)	2,515	-15	-.59	2,535	2,535	2,450	54,965	136,617,181
다산솔루에타 (154040)	1,322	-18	-1.34	1,340	1,369	1,314	52,079	69,863,972
와이엠씨 (155650)	3,585	-35	-.97	3,570	3,620	3,535	33,089	118,403,065
엘앤케이바이오 (156100)	7,590	-110	-1.43	7,700	7,740	7,440	52,252	394,698,340
아톤 (158430)	9,160	-240	-2.55	9,480	9,530	9,110	470,403	4,361,209,340
아스플로 (159010)	3,835	-10	-.26	3,845	3,850	3,795	8,029	30,629,037
제로투세븐 (159580)	4,840	-25	-.51	4,865	4,930	4,825	82,874	402,958,795
에코글로우 (159910)	898	43	5.03	840	901	840	448,046	391,933,986
하이젠알앤엠 (160190)	35,900	600	1.7	35,200	36,000	35,100	46,913	1,668,726,375
NEW (160550)	2,230	80	3.72	2,175	2,280	2,150	114,548	256,300,934
싸이맥스 (160980)	13,090	10	.08	13,060	13,320	12,970	27,878	364,108,650
필옵틱스 (161580)	34,950	800	2.34	34,150	35,100	33,900	142,796	4,933,823,550
신스틸 (162300)	2,300	20	.88	2,280	2,305	2,265	18,754	42,940,085
에어레인 (163280)	18,160	-350	-1.89	18,410	18,590	18,130	59,755	1,094,141,415
핑거 (163730)	13,800	-390	-2.75	14,340	15,320	13,780	3,130,268	46,143,470,485
하나머티리얼즈 (166090)	25,300	150	.6	25,150	25,300	25,000	32,867	827,159,875
코아스템켐온 (166480)	3,410	-55	-1.59	3,465	3,550	3,310	244,151	831,465,612
내츄럴엔도텍 (168330)	3,945	270	7.35	3,760	4,190	3,760	1,571,392	6,273,662,293
펨트론 (168360)	11,130	0	0	11,120	11,390	10,850	286,118	3,169,959,860
엠브레인 (169330)	2,230	-20	-.89	2,250	2,250	2,230	3,327	7,427,040
현대공업 (170030)	5,630	0	0	5,600	5,680	5,590	44,403	249,328,605
파이오링크 (170790)	8,140	20	.25	8,110	8,180	8,050	5,810	47,204,380
엘티씨 (170920)	11,850	220	1.89	11,920	11,950	11,620	60,918	718,409,890
램테크놀러지 (171010)	4,410	30	.68	4,380	4,435	4,380	67,814	298,755,505
선익시스템 (171090)	39,700	1000	2.58	39,800	40,750	39,450	56,209	2,253,656,250
라이온켐텍 (171120)	2,305	-30	-1.28	2,340	2,340	2,295	39,168	90,398,980
에이엘티 (172670)	7,320	-40	-.54	7,360	7,420	7,260	26,967	197,134,015
오파스넷 (173130)	6,780	-120	-1.74	6,900	6,910	6,700	101,728	690,996,300
에프엔씨엔터 (173940)	3,865	-75	-1.9	3,940	3,965	3,855	5,287	20,647,665
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,950	-70	-.58	12,020	12,230	11,830	62,607	748,246,125
휴먼테크놀로지 (175140)	5,650	540	10.57	5,110	5,820	5,110	610,672	3,385,506,480
아이큐어 (175250)	1,951	7	.36	1,944	2,050	1,886	438,753	852,172,123
듀켐바이오 (176750)	10,470	30	.29	10,460	10,620	10,200	32,360	339,216,480
베셀 (177350)	1,009	-18	-1.75	1,021	1,024	1,008	97,682	98,780,962
파버나인 (177830)	2,980	20	.68	2,960	3,005	2,945	14,937	44,322,239
쓰리에이로직스 (177900)	8,000	-200	-2.44	8,110	8,400	7,870	803,073	6,493,335,860
서진시스템 (178320)	21,050	50	.24	21,000	21,150	20,750	122,738	2,575,970,125
일월지엠엘 (178780)	2,810	-10	-.35	2,820	2,820	2,785	10,721	30,015,435
엠아이텍 (179290)	7,940	-60	-.75	8,000	8,020	7,870	31,666	250,727,520
애드바이오텍 (179530)	2,400	-90	-3.61	2,490	2,515	2,300	268,700	646,667,059
유티아이 (179900)	26,350	600	2.33	26,150	26,950	25,400	302,760	7,936,086,600
DXVX (180400)	2,070	-30	-1.43	2,120	2,125	2,050	67,833	139,977,340
큐브엔터 (182360)	16,510	530	3.32	15,980	16,780	15,930	90,319	1,485,221,225
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	64,300	-900	-1.38	65,400	66,000	63,700	112,719	7,268,237,250
엔지켐생명과학 (183490)	1,127	-16	-1.4	1,144	1,144	1,120	80,002	89,941,184
SGA솔루션즈 (184230)	739	-17	-2.25	754	822	731	16,712,803	12,893,193,103
아이진 (185490)	3,355	-115	-3.31	3,435	3,495	3,215	86,993	292,261,335
그린플러스 (186230)	6,880	-20	-.29	6,950	6,980	6,840	44,645	308,301,110
디티앤씨 (187220)	2,810	-35	-1.23	2,830	2,840	2,800	27,635	77,989,095
신화콘텍 (187270)	3,675	40	1.1	3,635	3,680	3,625	34,718	127,121,514
HLB제넥스 (187420)	3,160	-160	-4.82	3,290	3,320	3,160	48,104	155,244,030
현대ADM (187660)	1,812	-293	-13.92	2,175	2,195	1,802	8,002,515	15,634,634,570
나노 (187790)	1,698	50	3.03	1,640	1,770	1,448	969,696	1,585,917,264
디바이스 (187870)	11,030	-120	-1.08	11,300	11,370	11,030	4,382	48,588,020
바이오포트 (188040)	16,100	-930	-5.46	17,000	17,000	16,000	120,525	1,957,149,545
세니젠 (188260)	2,515	20	.8	2,500	2,515	2,475	6,223	15,548,605
인텔리안테크 (189300)	53,400	1300	2.5	52,000	54,900	51,400	95,741	5,082,044,000
씨이랩 (189330)	6,880	-470	-6.39	7,350	7,350	6,810	53,456	382,281,630
포시에스 (189690)	2,420	20	.83	2,405	2,430	2,390	123,338	296,765,799
서전기전 (189860)	4,090	-10	-.24	4,070	4,160	4,055	31,751	129,672,300
흥국에프엔비 (189980)	1,968	-7	-.35	1,975	1,975	1,957	43,819	85,971,287
나무가 (190510)	14,260	90	.64	14,170	14,320	14,010	35,460	504,065,070
코리아에셋투자증권 (190650)	7,500	0	0	7,500	7,580	7,430	13,587	101,924,710
육일씨엔에쓰 (191410)	1,683	-40	-2.32	1,723	1,732	1,683	33,027	56,153,157
테고사이언스 (191420)	18,590	-160	-.85	18,690	19,200	18,420	3,735	69,457,490
케이사인 (192250)	11,200	170	1.54	11,030	11,360	11,010	66,754	744,934,555
윈하이텍 (192390)	2,850	10	.35	2,850	2,890	2,805	48,513	137,407,945
오늘이엔엠 (192410)	1,992	-43	-2.11	2,020	2,060	1,992	136,519	274,790,817
슈피겐코리아 (192440)	28,550	150	.53	28,400	29,300	28,050	6,202	178,051,900
링크드 (193250)	572	-2	-.35	574	576	559	188,056	106,423,373
데브시스터즈 (194480)	42,050	-1550	-3.56	43,300	44,100	41,950	81,759	3,497,720,675
노바렉스 (194700)	20,150	-1300	-6.06	21,550	21,550	19,550	473,035	9,518,943,320
마니커에프앤지 (195500)	3,050	-85	-2.71	3,135	3,135	3,035	133,658	409,413,267
HK이노엔 (195940)	43,350	-650	-1.48	44,050	44,100	43,050	187,272	8,104,096,825
에이비프로바이오 (195990)	278	-4	-1.42	280	281	273	716,408	198,544,644
알테오젠 (196170)	483,000	-7000	-1.43	482,000	488,000	475,000	268,393	128,684,992,500
HLB펩 (196300)	7,960	-110	-1.36	8,060	8,080	7,870	12,918	102,926,220
코아시아씨엠 (196450)	697	-3	-.43	700	700	690	12,031	8,388,366
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,491	54	3.76	1,437	1,499	1,423	34,155	49,946,099
디지캡 (197140)	2,225	0	0	2,245	2,245	2,180	48,399	107,399,382
캐프 (198080)	2,545	5	.2	2,540	2,580	2,500	91,456	232,530,567
강동씨앤엘 (198440)	1,277	-22	-1.69	1,305	1,315	1,267	397,716	510,297,129
한주라이트메탈 (198940)	776	12	1.57	751	779	751	83,394	64,375,695
케이엔알시스템 (199430)	12,740	350	2.82	12,490	13,370	12,420	1,288,985	16,701,537,720
뱅크웨어글로벌 (199480)	8,400	-240	-2.78	8,750	8,770	8,270	474,551	4,004,535,025
레이저옵텍 (199550)	7,450	-320	-4.12	7,700	7,830	7,390	240,686	1,814,755,555
바이오인프라 (199730)	5,610	50	.9	5,690	5,690	5,470	3,453	19,156,950
툴젠 (199800)	29,900	250	.84	29,400	30,350	29,400	9,408	281,402,750
제일일렉트릭 (199820)	13,000	80	.62	13,090	13,210	12,750	874,804	11,381,804,615
콜마비앤에이치 (200130)	15,090	140	.94	15,000	15,110	14,930	35,273	529,487,950
텔콘RF제약 (200230)	6,600	100	1.54	6,420	6,750	6,410	217,934	1,431,788,260
아티스트스튜디오 (200350)	10,230	80	.79	10,130	10,240	10,030	34,364	348,653,675
에이팩트 (200470)	2,370	45	1.94	2,330	2,390	2,305	95,327	223,422,845
휴메딕스 (200670)	57,900	2400	4.32	54,600	58,900	53,700	167,894	9,514,486,550
에이디테크놀로지 (200710)	21,650	-600	-2.7	21,600	22,350	21,300	154,763	3,385,873,075
비씨월드제약 (200780)	4,480	30	.67	4,525	4,525	4,465	1,648	7,385,500
미투온 (201490)	4,530	-35	-.77	4,620	4,695	4,410	1,040,709	4,726,747,245
에이비온 (203400)	8,140	-410	-4.8	8,550	8,550	7,960	791,031	6,435,697,205
유니온바이오메트릭스 (203450)	3,255	-15	-.46	3,260	3,335	3,235	140,710	462,265,868
드림시큐리티 (203650)	3,730	-35	-.93	3,765	3,790	3,730	163,268	611,841,870
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,195	-70	-2.14	3,265	3,265	3,155	247,979	789,966,565
제이앤티씨 (204270)	17,200	40	.23	17,130	17,430	16,930	121,816	2,085,804,190
티쓰리 (204610)	2,130	110	5.45	2,055	2,165	1,975	1,170,140	2,457,960,117
글로벌텍스프리 (204620)	7,090	0	0	7,060	7,190	7,020	433,198	3,072,744,285
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,202	-7	-.58	1,209	1,209	1,191	120,017	143,559,891
엑셈 (205100)	2,335	-35	-1.48	2,370	2,380	2,330	809,622	1,895,858,245
휴마시스 (205470)	1,419	-28	-1.94	1,447	1,453	1,419	952,268	1,358,148,115
넥써쓰 (205500)	4,000	-10	-.25	4,010	4,050	3,780	1,105,284	4,303,316,914
베노티앤알 (206400)	2,505	325	14.91	2,190	2,580	2,155	882,400	2,146,117,244
덱스터 (206560)	6,160	110	1.82	6,120	6,220	6,080	59,126	363,715,250
바디텍메드 (206640)	14,270	-100	-.7	14,370	14,370	14,130	53,754	764,243,585
유바이오로직스 (206650)	13,110	-300	-2.24	13,530	13,540	13,020	183,374	2,411,798,900
미스터블루 (207760)	1,672	24	1.46	1,631	1,750	1,631	1,336,591	2,257,038,313
정다운 (208140)	2,770	10	.36	2,760	2,775	2,750	87,479	241,115,614
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,830	-15	-.53	2,820	2,860	2,795	16,611	47,138,786
셀바스헬스케어 (208370)	4,375	-40	-.91	4,415	4,415	4,355	82,223	360,350,133
썸에이지 (208640)	247	0	0	247	258	245	452,637	113,265,380
포톤 (208710)	2,295	30	1.32	2,265	2,320	2,230	70,942	162,627,156
엔지스테크널러지 (208860)	1,832	-16	-.87	1,848	1,848	1,809	145,169	264,727,391
와이제이링크 (209640)	7,010	-40	-.57	6,910	7,100	6,910	103,966	726,796,280
캔버스엔 (210120)	4,525	-165	-3.52	4,690	4,690	4,430	238,766	1,077,044,050
인카금융서비스 (211050)	11,660	-380	-3.16	11,920	12,010	11,480	370,365	4,316,694,840
AP위성 (211270)	12,640	0	0	12,640	12,700	12,550	14,643	184,640,165
네오오토 (212560)	6,120	-10	-.16	6,140	6,250	6,050	28,747	175,400,490
아이에스티이 (212710)	8,760	-40	-.45	8,930	8,990	8,710	68,530	602,900,895
덕산네오룩스 (213420)	42,700	2550	6.35	41,950	43,450	40,600	723,600	30,577,635,025
클래시스 (214150)	58,600	200	.34	58,500	58,900	57,800	118,276	6,910,391,500
헥토이노베이션 (214180)	15,230	110	.73	15,020	15,360	15,010	65,883	1,001,104,465
라파스 (214260)	15,710	-150	-.95	16,210	16,210	15,680	15,314	241,297,720
FSN (214270)	2,790	0	0	2,790	2,895	2,730	505,429	1,421,247,158
케어젠 (214370)	51,500	1300	2.59	50,600	54,000	50,500	246,011	12,722,865,000
아이쓰리시스템 (214430)	118,600	200	.17	116,600	118,900	114,000	34,432	4,012,510,500
파마리서치 (214450)	574,000	7000	1.23	565,000	574,000	561,000	52,646	29,854,065,000
더바이오메드 (214610)	5,850	-180	-2.99	6,030	6,030	5,810	47,251	279,013,650
디알텍 (214680)	1,692	7	.42	1,686	1,713	1,680	454,394	768,695,300
골프존 (215000)	71,500	-700	-.97	71,900	72,700	71,500	16,113	1,158,368,850
솔디펜스 (215090)	840	10	1.2	830	855	824	873,298	732,500,837
로보로보 (215100)	5,120	120	2.4	5,000	5,150	4,990	300,733	1,533,790,600
메가스터디교육 (215200)	50,700	200	.4	50,700	51,000	49,900	17,951	907,329,150
우리산업 (215360)	9,380	10	.11	9,380	9,480	9,360	15,654	146,952,890
우정바이오 (215380)	1,749	6	.34	1,743	1,799	1,713	76,237	133,312,404
토박스코리아 (215480)	2,395	15	.63	2,350	2,435	2,350	5,662	13,517,942
신라젠 (215600)	3,100	40	1.31	3,070	3,110	3,035	484,352	1,492,320,562
이노인스트루먼트 (215790)	453	6	1.34	450	461	443	158,006	71,371,828
인크로스 (216050)	8,300	160	1.97	8,140	8,360	8,100	24,688	204,446,970
제테마 (216080)	6,980	-40	-.57	7,030	7,060	6,900	52,350	363,901,425
제너셈 (217190)	7,160	50	.7	7,060	7,230	7,040	26,936	192,813,440
넵튠 (217270)	7,460	-130	-1.71	7,590	7,650	7,320	136,037	1,014,491,185
싸이토젠 (217330)	2,970	-20	-.67	2,955	3,012	2,945	31,698	94,080,077
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,785	-13	-.72	1,787	1,799	1,777	24,705	44,103,085
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,467	-7	-.47	1,470	1,485	1,445	146,512	214,445,421
원익피앤이 (217820)	3,150	20	.64	3,135	3,200	3,115	199,618	631,108,734
미래생명자원 (218150)	3,740	15	.4	3,760	3,785	3,725	84,875	318,570,780
RFHIC (218410)	27,700	-800	-2.81	28,400	28,400	27,350	256,789	7,119,421,400
타이거일렉 (219130)	14,290	890	6.64	13,330	14,480	13,220	106,296	1,471,460,220
링크제니시스 (219420)	5,260	60	1.15	5,240	5,270	5,180	25,987	135,720,925
디와이디 (219550)	494	114	30	380	494	375	16,299,924	7,755,048,157
한국비티비 (219750)	1,266	11	.88	1,257	1,270	1,246	83,316	104,753,076
퓨쳐켐 (220100)	18,690	-370	-1.94	19,430	19,550	18,540	195,791	3,686,049,575
핸디소프트 (220180)	3,705	480	14.88	3,365	3,780	3,150	1,548,915	5,671,730,479
켐트로스 (220260)	4,595	85	1.88	4,510	4,640	4,490	69,094	316,880,152
유투바이오 (221800)	3,165	-40	-1.25	3,210	3,210	3,150	19,406	61,583,455
하이즈항공 (221840)	1,954	0	0	1,952	1,963	1,927	6,351	12,329,138
케이디켐 (221980)	11,460	-30	-.26	11,480	11,480	11,340	2,165	24,699,750
코스맥스엔비티 (222040)	4,515	80	1.8	4,505	4,530	4,325	47,720	211,959,890
씨아이에스 (222080)	7,770	170	2.24	7,560	7,800	7,540	386,598	2,988,425,765
팬젠 (222110)	6,080	-50	-.82	6,130	6,190	6,000	9,803	59,434,840
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	907	6	.67	901	922	887	80,792	72,655,993
심텍 (222800)	24,550	-450	-1.8	24,700	25,200	24,450	222,795	5,497,338,350
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,075	50	1.24	4,030	4,150	4,030	52,885	216,034,864
드림씨아이에스 (223250)	3,615	5	.14	3,555	3,635	3,540	161,627	578,636,935
딥마인드 (223310)	5,450	150	2.83	5,310	5,600	5,150	355,415	1,900,449,430
더코디 (224060)	2,980	30	1.02	3,050	3,050	2,950	9,808	29,268,350
에이텍모빌리티 (224110)	12,780	470	3.82	12,490	12,940	12,380	180,986	2,309,870,640
LK삼양 (225190)	2,110	20	.96	2,090	2,130	2,075	126,747	266,272,034
제놀루션 (225220)	2,185	5	.23	2,180	2,210	2,145	24,089	52,374,695
케이엠제약 (225430)	642	19	3.05	648	650	623	119,373	75,196,395
에이치씨보광산업 (225530)	3,795	50	1.34	3,745	3,815	3,725	22,714	86,046,290
넥슨게임즈 (225570)	14,310	90	.63	14,220	14,360	14,160	113,740	1,627,194,390
패션플랫폼 (225590)	992	17	1.74	975	992	966	58,403	56,866,888
신테카바이오 (226330)	6,820	-170	-2.43	7,000	7,000	6,820	73,176	502,585,155
본느 (226340)	947	-6	-.63	950	950	940	84,913	80,273,957
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,970	-160	-2.24	7,200	7,200	6,910	134,705	940,072,300
엠디바이스 (226590)	10,750	50	.47	10,780	10,780	10,150	27,667	295,140,600
올릭스 (226950)	41,600	-400	-.95	41,700	42,000	40,300	275,286	11,317,594,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,199	3	.25	1,200	1,218	1,187	99,205	119,216,113
엔투텍 (227950)	368	-1	-.27	369	374	367	134,368	49,601,535
동양파일 (228340)	1,984	-15	-.75	2,020	2,070	1,978	30,115	60,118,856
레이 (228670)	7,830	-10	-.13	7,850	8,020	7,780	58,499	460,832,900
지노믹트리 (228760)	13,300	30	.23	13,160	13,370	13,100	46,602	618,366,490
레이언스 (228850)	6,700	20	.3	6,780	6,780	6,650	8,898	59,524,845
젠큐릭스 (229000)	1,708	-29	-1.67	1,759	1,759	1,686	135,142	230,827,558
에치에프알 (230240)	16,770	250	1.51	16,580	16,810	16,490	40,295	670,727,285
에코마케팅 (230360)	10,160	-60	-.59	10,140	10,650	10,140	250,231	2,589,284,205
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,300	-40	-.35	11,180	11,590	11,120	863,741	9,825,892,895
라온테크 (232680)	7,600	80	1.06	7,510	7,690	7,460	57,097	433,339,280
아이티센피엔에스 (232830)	2,520	20	.8	2,500	2,565	2,490	15,392	38,981,181
싸이닉솔루션 (234030)	11,950	890	8.05	10,870	12,920	10,870	15,727,113	193,128,162,415
폴라리스세원 (234100)	1,410	59	4.37	1,353	1,512	1,320	20,891,909	30,264,578,120
에스트래픽 (234300)	4,010	-15	-.37	4,025	4,050	3,995	61,433	246,685,300
헥토파이낸셜 (234340)	26,250	-800	-2.96	26,650	27,000	26,150	167,295	4,433,476,750
녹십자웰빙 (234690)	9,440	-90	-.94	9,530	9,570	9,280	48,057	450,785,640
자이글 (234920)	6,050	120	2.02	6,000	6,230	5,950	257,541	1,561,452,080
메드팩토 (235980)	4,290	-25	-.58	4,330	4,350	4,165	211,504	898,945,720
슈프리마 (236200)	34,200	-100	-.29	33,900	34,450	33,350	17,481	592,830,250
엔비티 (236810)	3,600	125	3.6	3,475	3,890	3,475	2,229,320	8,327,246,486
에스티팜 (237690)	93,200	-700	-.75	93,900	94,300	91,000	191,052	17,690,763,900
피앤씨테크 (237750)	4,545	5	.11	4,540	4,595	4,540	7,924	36,038,995
플레이디 (237820)	5,280	30	.57	5,260	5,320	5,230	36,067	190,692,105
클리오 (237880)	16,150	-20	-.12	16,030	16,240	15,980	91,940	1,481,081,650
앤디포스 (238090)	2,145	5	.23	2,120	2,195	2,100	63,635	135,975,355
얼라인드 (238120)	3,330	-40	-1.19	3,410	3,415	3,315	94,528	317,562,730
비피도 (238200)	3,620	0	0	3,595	3,640	3,550	5,015	18,004,220
힘스 (238490)	3,600	-55	-1.5	3,625	3,650	3,590	51,461	185,679,661
이스트에이드 (239340)	2,170	-20	-.91	2,190	2,195	2,135	60,718	131,778,480
에이치엘사이언스 (239610)	12,140	-110	-.9	12,320	12,320	12,120	2,048	24,969,740
피엔에이치테크 (239890)	5,800	150	2.65	5,650	5,820	5,610	67,268	384,825,600
동방메디컬 (240550)	12,480	200	1.63	12,310	12,500	12,050	253,717	3,104,657,320
유진테크놀로지 (240600)	4,315	0	0	4,315	4,345	4,285	20,786	89,829,040
원익IPS (240810)	29,250	250	.86	28,700	29,500	28,650	164,069	4,806,302,275
DSC인베스트먼트 (241520)	7,100	20	.28	7,080	7,190	7,030	146,073	1,037,772,980
유니테크노 (241690)	3,105	120	4.02	2,990	3,150	2,985	353,115	1,091,752,901
코스메카코리아 (241710)	67,800	100	.15	67,600	68,100	66,300	79,623	5,368,512,550
메카로 (241770)	13,340	-390	-2.84	13,730	13,840	13,340	21,145	284,950,380
티이엠씨씨엔에스 (241790)	7,260	30	.41	7,180	7,330	7,140	22,447	162,634,515
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,260	-70	-.68	10,330	10,430	10,170	18,610	190,593,140
나무기술 (242040)	1,554	-40	-2.51	1,580	1,591	1,540	275,251	427,946,148
휴온스 (243070)	29,750	-450	-1.49	30,250	30,400	29,650	24,292	725,540,350
신흥에스이씨 (243840)	4,185	45	1.09	4,105	4,220	4,050	405,712	1,694,352,880
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)	1,534	3	.2	1,533	1,569	1,525	224,904	347,946,735
티앤알바이오팹 (246710)	4,000	-325	-7.51	4,325	4,340	3,900	474,372	1,908,235,151
아스타 (246720)	6,040	290	5.04	5,750	6,160	5,700	125,740	749,639,250
SCL사이언스 (246960)	3,115	245	8.54	3,010	3,490	2,885	272,750	856,438,196
에코프로비엠 (247540)	113,400	1200	1.07	111,500	114,000	110,700	490,204	55,144,986,800
나노씨엠에스 (247660)	5,510	10	.18	5,460	5,600	5,460	20,369	112,358,885
보라티알 (250000)	10,180	20	.2	10,160	10,230	10,060	19,063	193,775,610
모비스 (250060)	2,645	5	.19	2,670	2,670	2,630	137,144	362,902,461
예선테크 (250930)	541	10	1.88	531	541	529	63,581	33,928,282
바이오에프디엔씨 (251120)	19,180	-590	-2.98	19,800	19,880	18,750	73,693	1,399,673,510
와이엠티 (251370)	9,420	-90	-.95	9,400	9,540	9,280	32,620	305,312,830
브이원텍 (251630)	5,170	-60	-1.15	5,330	5,330	5,170	33,679	175,796,760
펌텍코리아 (251970)	61,000	300	.49	60,700	61,000	59,100	53,975	3,243,432,600
세화피앤씨 (252500)	861	7	.82	854	865	843	105,642	90,812,093
샘씨엔에스 (252990)	4,905	-95	-1.9	4,980	5,000	4,905	80,705	397,979,414
스튜디오드래곤 (253450)	49,200	1250	2.61	48,200	49,500	47,800	119,643	5,873,965,800
네오셈 (253590)	8,930	-10	-.11	8,870	8,970	8,860	87,890	782,518,860
수젠텍 (253840)	6,490	-190	-2.84	6,680	6,750	6,480	149,059	976,356,675
자비스 (254120)	1,476	6	.41	1,470	1,486	1,453	156,569	230,026,708
미래반도체 (254490)	18,700	-160	-.85	18,590	18,940	18,500	68,207	1,272,919,305
SG (255220)	2,155	155	7.75	2,025	2,225	2,025	3,752,409	8,086,592,676
야스 (255440)	8,300	310	3.88	8,200	8,480	7,950	55,304	458,930,030
한독크린텍 (256150)	6,190	0	0	6,190	6,190	6,090	10,522	64,427,150
포인트엔지니어링 (256630)	1,169	-1	-.09	1,171	1,179	1,161	19,474	22,678,335
한국비엔씨 (256840)	5,560	190	3.54	5,390	5,920	5,210	3,037,074	17,025,165,380
킵스파마 (256940)	15,000	-1250	-7.69	16,350	16,360	14,780	324,831	4,921,328,230
피엔티엠에스 (257370)	3,285	260	8.6	3,025	3,330	3,015	179,531	576,875,398
실리콘투 (257720)	51,000	400	.79	50,800	51,400	49,450	632,071	31,908,650,025
케일럼 (258610)	1,978	102	5.44	1,900	2,015	1,900	93,550	184,972,840
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,130	140	1.56	9,000	9,280	8,880	52,702	479,913,360
알리코제약 (260660)	4,660	-40	-.85	4,710	4,795	4,625	188,391	881,194,056
씨티케이 (260930)	6,630	30	.45	6,550	6,810	6,410	1,475,724	9,741,421,840
에스앤디 (260970)	118,100	6100	5.45	113,000	120,000	110,000	88,416	10,319,722,400
덴티스 (261200)	6,520	-120	-1.81	6,590	6,640	6,500	50,346	328,577,810
차백신연구소 (261780)	3,110	-60	-1.89	3,145	3,180	3,090	37,903	118,055,625
에이프로 (262260)	6,990	-60	-.85	7,050	7,140	6,940	89,323	627,547,580
아이퀘스트 (262840)	2,395	0	0	2,420	2,430	2,370	16,336	39,111,940
디케이앤디 (263020)	2,940	20	.68	2,905	2,950	2,895	62,848	183,328,230
유틸렉스 (263050)	1,928	58	3.1	1,870	1,942	1,826	288,468	541,670,423
덕우전자 (263600)	4,935	160	3.35	4,775	5,500	4,765	1,578,001	8,251,046,153
디알젬 (263690)	5,800	20	.35	5,750	5,800	5,720	34,047	196,410,210
케어랩스 (263700)	5,570	-280	-4.79	5,800	5,920	5,310	360,846	2,004,413,790
디앤씨미디어 (263720)	17,450	-70	-.4	17,630	17,740	17,370	18,207	319,192,125
펄어비스 (263750)	39,400	-50	-.13	39,650	39,850	39,100	91,325	3,604,850,125
유에스티 (263770)	2,100	-20	-.94	2,120	2,145	2,080	11,437	24,026,860
데이타솔루션 (263800)	5,550	40	.73	5,500	5,590	5,460	63,726	353,192,055
상신전자 (263810)	3,120	-70	-2.19	3,190	3,465	3,120	409,110	1,340,189,927
지니언스 (263860)	22,950	1000	4.56	22,100	23,850	22,100	51,319	1,190,297,700
휴엠앤씨 (263920)	1,016	-37	-3.51	1,053	1,053	983	59,296	60,101,150
유비쿼스 (264450)	8,190	-30	-.36	8,220	8,240	8,130	12,765	104,154,185
씨앤지하이테크 (264660)	12,400	20	.16	12,260	12,520	12,240	25,655	319,125,390
이랜시스 (264850)	4,810	50	1.05	4,805	4,860	4,725	83,944	403,646,417
AP시스템 (265520)	18,500	600	3.35	17,910	18,700	17,910	215,718	3,954,064,210
영화테크 (265560)	8,060	30	.37	8,060	8,070	8,000	12,004	96,488,645
엔에프씨 (265740)	10,390	-80	-.76	10,190	10,580	10,190	107,860	1,120,128,155
나인테크 (267320)	4,045	70	1.76	3,970	4,080	3,970	1,256,373	5,077,042,486
배럴 (267790)	4,410	-25	-.56	4,400	4,435	4,385	6,368	27,992,806
매일유업 (267980)	38,700	200	.52	38,900	39,050	38,250	7,287	281,791,600
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,415	5	.35	1,413	1,440	1,402	918,782	1,303,508,348
에브리봇 (270660)	17,560	760	4.52	17,490	18,460	17,080	532,958	9,491,989,115
뉴트리 (270870)	6,450	230	3.7	6,270	6,450	6,200	97,744	615,812,330
팸텍 (271830)	1,915	5	.26	1,947	1,947	1,857	212,769	401,639,445
케이엔제이 (272110)	18,450	400	2.22	18,050	18,550	17,950	34,580	629,664,000
이녹스첨단소재 (272290)	29,500	4600	18.47	25,900	29,600	25,700	1,819,244	51,137,186,500
와이즈버즈 (273060)	1,110	22	2.02	1,083	1,124	1,080	189,064	208,109,617
와이엠텍 (273640)	9,550	10	.1	9,540	9,640	9,500	8,788	84,013,580
켄코아에어로스페이스 (274090)	11,820	-140	-1.17	11,870	11,930	11,810	33,190	393,132,415
이노시뮬레이션 (274400)	5,060	-10	-.2	5,010	5,150	5,000	10,466	53,227,365
에스에스알 (275630)	3,350	-65	-1.9	3,415	3,415	3,315	8,471	28,413,060
스코넥 (276040)	2,320	-25	-1.07	2,345	2,410	2,235	1,131,963	2,655,849,213
한울앤제주 (276730)	2,095	-10	-.48	2,105	2,130	2,065	33,386	69,574,775
린드먼아시아 (277070)	5,030	65	1.31	4,960	5,190	4,860	26,218	131,829,130
인산가 (277410)	1,381	6	.44	1,378	1,392	1,364	146,188	201,520,866
레인보우로보틱스 (277810)	276,500	2500	.91	274,000	278,500	271,500	69,797	19,238,995,750
티에스아이 (277880)	5,440	120	2.26	5,320	5,530	5,310	91,883	501,711,815
천보 (278280)	46,400	5100	12.35	46,550	51,100	44,400	535,669	25,254,124,725
HLB바이오스텝 (278650)	1,447	-49	-3.28	1,496	1,496	1,440	197,925	289,056,582
미디어젠 (279600)	12,730	-510	-3.85	13,200	13,200	12,360	44,962	563,309,290
레이크머티리얼즈 (281740)	12,900	450	3.61	12,720	13,330	12,540	533,489	6,904,697,485
금양그린파워 (282720)	10,260	200	1.99	10,060	10,280	10,060	16,230	165,913,865
코윈테크 (282880)	12,860	300	2.39	12,780	12,910	12,710	38,004	486,444,195
카이노스메드 (284620)	1,054	-25	-2.32	1,079	1,079	1,040	36,506	38,362,334
노바텍 (285490)	19,470	-180	-.92	19,510	19,770	19,290	48,859	949,404,600
진영 (285800)	2,330	40	1.75	2,430	2,430	2,285	186,522	434,743,192
나노실리칸첨단소재 (286750)	1,857	-28	-1.49	1,885	1,948	1,835	153,680	286,710,574
인투셀 (287840)	24,700	-1200	-4.63	25,350	25,650	24,600	248,601	6,179,361,050
브릿지바이오테라퓨틱스 (288330)	2,580	-285	-9.95	2,860	2,860	2,580	2,812,534	7,475,443,131
에스퓨얼셀 (288620)	11,400	80	.71	11,320	11,550	11,320	23,452	267,926,880
모아데이타 (288980)	1,381	61	4.62	1,320	1,410	1,302	636,279	865,431,389
아이스크림에듀 (289010)	1,946	-7	-.36	1,953	1,968	1,942	62,351	121,541,102
SV인베스트먼트 (289080)	1,692	57	3.49	1,640	1,726	1,634	436,010	740,570,307
자이언트스텝 (289220)	6,880	-220	-3.1	7,160	7,200	6,850	108,366	754,341,065
웨이비스 (289930)	9,900	340	3.56	9,840	9,960	9,580	112,171	1,097,994,470
트윔 (290090)	9,560	260	2.8	9,200	9,660	9,060	79,699	748,932,525
DH오토리드 (290120)	2,770	-10	-.36	2,780	2,815	2,760	10,758	29,834,066
휴네시온 (290270)	3,720	-25	-.67	3,735	3,775	3,690	11,025	40,966,245
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,990	-70	-3.4	2,135	2,135	1,970	472,157	950,551,491
디케이티 (290550)	7,100	450	6.77	6,700	7,100	6,650	181,005	1,251,516,000
신시웨이 (290560)	7,030	210	3.08	6,820	7,180	6,820	19,786	137,595,860
엘앤씨바이오 (290650)	29,200	-650	-2.18	29,550	29,750	28,150	503,722	14,539,949,425
네오펙트 (290660)	1,383	-36	-2.54	1,419	1,470	1,356	132,023	183,643,542
대보마그네틱 (290670)	18,850	300	1.62	18,990	19,080	18,800	36,869	697,074,460
소룩스 (290690)	4,845	400	9	4,450	4,870	4,450	2,635,245	12,364,303,317
푸드나무 (290720)	2,185	-40	-1.8	2,295	2,295	2,175	14,173	31,112,794
액트로 (290740)	5,660	-10	-.18	5,670	5,690	5,510	15,915	89,118,200
엔피 (291230)	1,635	21	1.3	1,617	1,675	1,617	106,637	175,801,515
압타머사이언스 (291650)	1,212	-30	-2.42	1,240	1,250	1,209	320,169	389,877,396
핀텔 (291810)	2,660	-10	-.37	2,670	2,750	2,640	29,893	79,605,290
카카오게임즈 (293490)	17,550	190	1.09	17,320	17,560	17,280	149,040	2,602,771,865
나우IB (293580)	1,394	-3	-.21	1,397	1,404	1,387	271,771	378,735,666
압타바이오 (293780)	9,410	-640	-6.37	10,000	10,040	9,300	522,089	5,013,200,470
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,260	-60	-1.39	4,350	4,350	4,220	74,636	319,254,840
쿠콘 (294570)	43,250	-1600	-3.57	45,850	46,250	42,600	325,607	14,290,194,825
서남 (294630)	3,020	50	1.68	3,000	3,125	2,985	346,806	1,056,922,074
에이치브이엠 (295310)	31,350	-950	-2.94	31,550	32,000	31,000	105,796	3,332,007,800
이노룰스 (296640)	7,410	50	.68	7,360	7,460	7,260	6,826	50,072,670
씨에스베어링 (297090)	7,400	360	5.11	7,090	7,590	7,090	471,414	3,509,125,650
알로이스 (297570)	896	2	.22	894	900	887	6,487	5,790,115
HB솔루션 (297890)	2,455	125	5.36	2,305	2,510	2,305	1,174,068	2,881,672,064
에스씨엠생명과학 (298060)	1,000	87	9.53	926	1,174	911	3,828,042	4,110,204,400
에이비엘바이오 (298380)	71,300	-3000	-4.04	73,100	73,400	70,100	604,873	43,083,620,450
더네이쳐홀딩스 (298540)	12,540	-40	-.32	12,560	12,570	12,360	25,294	315,068,530
슈어소프트테크 (298830)	5,470	70	1.3	5,420	5,520	5,410	188,822	1,030,721,240
하나기술 (299030)	24,050	750	3.22	23,300	24,450	22,950	83,574	2,001,907,775
더블유에스아이 (299170)	1,690	11	.66	1,679	1,700	1,673	58,685	98,839,847
셀리드 (299660)	3,980	-130	-3.16	4,105	4,115	3,915	801,028	3,189,932,720
위지윅스튜디오 (299900)	1,009	-21	-2.04	1,039	1,040	1,008	727,737	739,336,985
플리토 (300080)	9,840	-510	-4.93	10,390	10,460	9,830	246,578	2,468,459,805
라온피플 (300120)	3,955	-65	-1.62	4,020	4,065	3,950	44,449	176,774,760
바이브컴퍼니 (301300)	5,210	-30	-.57	5,240	5,350	5,180	33,380	175,536,775
이노메트리 (302430)	7,900	130	1.67	7,760	7,980	7,760	16,636	131,185,660
리메드 (302550)	3,415	10	.29	3,385	3,600	3,365	157,422	539,234,964
지니틱스 (303030)	1,005	6	.6	988	1,005	988	77,845	77,639,034
프로티아 (303360)	3,900	450	13.04	3,455	4,360	3,455	4,218,354	17,035,338,228
이노뎁 (303530)	6,580	-30	-.45	6,690	6,690	6,560	4,046	26,746,740
동국생명과학 (303810)	9,080	100	1.11	8,930	9,090	8,920	54,376	489,491,150
솔트룩스 (304100)	43,500	-200	-.46	44,250	44,250	43,100	100,115	4,374,907,250
에스바이오메딕스 (304360)	21,250	-150	-.7	21,650	21,700	20,800	23,799	504,497,400
피플바이오 (304840)	2,605	5	.19	2,970	2,970	2,600	609,522	1,643,176,089
마이크로디지탈 (305090)	10,050	-80	-.79	10,140	10,180	9,810	55,258	547,803,110
에스제이그룹 (306040)	4,540	-30	-.66	4,600	4,635	4,500	99,070	451,449,579
네온테크 (306620)	2,185	15	.69	2,150	2,190	2,150	120,366	261,629,176
아이엘 (307180)	2,585	0	0	2,585	2,645	2,550	31,663	81,656,201
원바이오젠 (307280)	5,500	10	.18	5,490	5,580	5,440	18,994	104,673,850
국전약품 (307750)	4,710	-35	-.74	4,755	5,080	4,650	7,396,233	35,798,849,866
비투엔 (307870)	1,670	-12	-.71	1,684	1,733	1,659	968,404	1,634,756,838
컴퍼니케이 (307930)	6,320	150	2.43	6,390	6,610	6,270	362,009	2,324,708,195
바이젠셀 (308080)	3,775	-225	-5.63	4,025	4,025	3,720	444,839	1,698,906,285
형지글로벌 (308100)	4,475	-60	-1.32	4,535	4,590	4,350	568,657	2,522,797,774
셀비온 (308430)	24,100	-1000	-3.98	25,200	25,550	23,650	215,431	5,199,777,475
오하임앤컴퍼니 (309930)	3,065	75	2.51	3,085	3,420	2,995	675,683	2,121,184,124
LB인베스트먼트 (309960)	4,970	35	.71	4,915	4,980	4,900	43,590	214,899,980
애니플러스 (310200)	5,760	110	1.95	5,760	6,140	5,610	1,233,354	7,218,961,195
보로노이 (310210)	137,900	-4400	-3.09	138,600	142,500	136,400	113,852	15,680,317,500
디와이씨 (310870)	1,487	4	.27	1,547	1,547	1,460	100,202	149,102,079
지오엘리먼트 (311320)	6,720	20	.3	6,710	6,770	6,660	14,998	100,623,375
네오크레마 (311390)	5,420	-110	-1.99	5,530	5,540	5,420	30,477	166,140,070
CJ 바이오사이언스 (311690)	10,600	-180	-1.67	10,800	10,970	10,550	45,422	483,614,130
에이에프더블류 (312610)	1,290	13	1.02	1,283	1,354	1,277	46,527	60,918,433
캐리 (313760)	4,560	-110	-2.36	4,730	4,755	4,535	47,548	220,967,770
지놈앤컴퍼니 (314130)	3,070	30	.99	3,040	3,160	2,985	211,404	651,464,242
알피바이오 (314140)	6,060	-120	-1.94	6,120	6,130	6,000	14,627	88,637,370
바이오다인 (314930)	14,700	10	.07	14,660	14,970	14,460	52,320	769,547,995
딥노이드 (315640)	5,820	-20	-.34	5,840	5,880	5,730	62,170	360,706,870
라닉스 (317120)	2,010	13	.65	1,997	2,035	1,987	54,707	109,706,357
TS트릴리온 (317240)	228	-2	-.87	227	230	224	1,084,074	245,633,303
덕산테코피아 (317330)	16,930	1230	7.83	15,750	17,310	15,700	433,924	7,331,976,015
캐리소프트 (317530)	4,815	-175	-3.51	4,990	5,050	4,755	21,061	102,958,955
퀀타매트릭스 (317690)	4,940	-210	-4.08	5,150	5,530	4,750	2,196,369	11,189,438,761
엑스페릭스 (317770)	4,005	5	.13	3,960	4,100	3,940	293,586	1,168,512,022
에스피시스템스 (317830)	7,020	0	0	7,020	7,050	6,930	18,394	128,769,540
대모 (317850)	7,700	150	1.99	7,560	7,920	7,560	72,052	557,423,585
엔바이오니아 (317870)	13,950	-70	-.5	14,270	14,270	13,800	13,898	193,385,010
KBG (318000)	4,995	395	8.59	4,665	5,420	4,555	3,020,137	15,651,051,432
팜스빌 (318010)	4,045	0	0	4,005	4,045	3,920	11,500	45,705,920
포인트모바일 (318020)	4,750	-55	-1.14	4,805	4,920	4,730	21,054	100,834,195
셀바이오휴먼텍 (318160)	6,560	-270	-3.95	6,830	6,830	6,510	46,536	308,393,560
비비씨 (318410)	10,140	100	1	10,040	10,330	10,020	7,508	75,750,860
현대무벡스 (319400)	4,870	-35	-.71	4,905	4,920	4,810	461,098	2,243,133,085
피에스케이 (319660)	20,200	0	0	20,050	20,300	20,000	119,926	2,417,587,825
한울반도체 (320000)	2,470	95	4	2,385	2,510	2,360	232,279	570,896,237
프로이천 (321260)	2,065	25	1.23	2,035	2,110	2,025	155,546	322,531,150
센서뷰 (321370)	1,487	68	4.79	1,419	1,503	1,400	602,518	880,171,812
티움바이오 (321550)	5,100	-180	-3.41	5,280	5,390	5,050	129,407	670,186,680
아티스트컴퍼니 (321820)	7,060	-130	-1.81	7,150	7,150	7,030	24,479	173,092,930
LS티라유텍 (322180)	5,250	-10	-.19	5,300	5,330	5,220	42,617	224,348,290
오로스테크놀로지 (322310)	19,470	-480	-2.41	20,100	22,100	19,440	331,125	6,698,048,910
제이엘케이 (322510)	6,470	-60	-.92	6,610	6,620	6,430	49,843	323,194,905
코퍼스코리아 (322780)	1,117	24	2.2	1,093	1,166	1,091	113,490	127,686,061
태성 (323280)	28,100	500	1.81	27,700	28,250	27,600	117,596	3,280,355,100
다원넥스뷰 (323350)	7,290	-120	-1.62	7,340	7,410	7,160	62,427	453,197,420
박셀바이오 (323990)	9,960	-90	-.9	10,010	10,080	9,910	56,324	561,001,095
RF머트리얼즈 (327260)	5,970	-200	-3.24	6,120	6,130	5,970	9,939	59,725,140
루닛 (328130)	48,650	-100	-.21	48,400	48,750	47,750	143,208	6,896,331,075
솔트웨어 (328380)	1,203	-2	-.17	1,205	1,240	1,190	68,558	82,572,957
위더스제약 (330350)	7,680	-200	-2.54	7,860	7,880	7,680	52,443	406,306,120
스톤브릿지벤처스 (330730)	4,735	140	3.05	4,640	4,755	4,550	53,804	251,571,835
네패스아크 (330860)	14,230	90	.64	14,140	14,320	14,040	48,881	691,424,705
포커스에이아이 (331380)	2,780	50	1.83	2,730	2,790	2,610	208,245	564,636,982
밸로프 (331520)	631	1	.16	630	636	625	212,021	133,267,760
아우토크립트 (331740)	26,250	450	1.74	25,400	27,750	24,500	2,289,125	60,558,450,250
셀레믹스 (331920)	3,215	-60	-1.83	3,275	3,275	3,085	12,306	39,298,970
누보 (332290)	1,257	3	.24	1,255	1,264	1,249	25,692	32,278,485
아이디피 (332370)	4,815	-30	-.62	4,790	4,840	4,730	4,788	22,868,645
PS일렉트로닉스 (332570)	3,095	5	.16	3,060	3,115	3,050	253,570	783,448,803
모코엠시스 (333050)	1,457	0	0	1,457	1,457	1,440	14,133	20,405,563
일승 (333430)	4,045	80	2.02	3,980	4,085	3,980	296,847	1,199,860,885
엔시스 (333620)	7,800	190	2.5	7,600	7,870	7,590	121,345	942,600,415
프레스티지바이오로직스 (334970)	4,070	-60	-1.45	4,130	4,190	4,015	185,201	755,099,399
프리시젼바이오 (335810)	2,985	45	1.53	2,940	3,000	2,900	16,092	47,685,335
윙스풋 (335870)	2,100	170	8.81	1,930	2,100	1,930	51,439	103,968,909
비올 (335890)	12,510	10	.08	12,500	12,510	12,500	111,213	1,390,307,590
웨이버스 (336060)	1,177	3	.26	1,169	1,185	1,155	220,642	258,890,515
원텍 (336570)	13,270	840	6.76	12,690	13,360	12,610	913,193	11,952,275,185
탑런토탈솔루션 (336680)	4,145	-15	-.36	4,160	4,185	4,135	31,604	131,051,235
젝시믹스 (337930)	6,260	-20	-.32	6,220	6,600	6,100	559,567	3,580,169,150
뷰노 (338220)	19,110	0	0	19,250	19,250	18,820	34,789	661,393,965
와이바이오로직스 (338840)	11,620	-700	-5.68	12,250	12,260	11,550	192,874	2,288,251,340
아이비김영 (339950)	2,095	-20	-.95	2,095	2,115	2,080	102,457	214,646,655
다보링크 (340360)	1,465	-1	-.07	1,441	1,483	1,410	182,755	265,753,571
세림B&G (340440)	1,757	19	1.09	1,738	1,780	1,691	325,771	563,967,314
지씨지놈 (340450)	8,910	-90	-1	9,050	9,050	8,910	97,250	869,522,700
티앤엘 (340570)	59,200	-700	-1.17	60,200	60,200	58,900	24,844	1,473,805,650
시선AI (340810)	4,100	-5	-.12	4,070	4,130	4,020	127,644	518,480,230
유일에너테크 (340930)	1,976	456	30	1,520	1,976	1,509	15,147,224	27,968,081,169
이노진 (344860)	2,075	15	.73	2,060	2,100	2,025	75,068	154,584,730
센코 (347000)	2,450	-20	-.81	2,450	2,480	2,425	69,125	168,735,267
스피어 (347700)	11,160	-410	-3.54	11,700	11,740	10,580	262,625	2,951,732,480
피엔케이피부임상연구센타 (347740)	3,045	-40	-1.3	3,085	3,120	3,020	69,878	212,764,130
핌스 (347770)	1,531	19	1.26	1,512	1,541	1,503	88,510	134,450,864
디앤디파마텍 (347850)	144,400	-9700	-6.29	149,700	150,400	140,600	346,392	49,770,741,950
알체라 (347860)	3,065	-100	-3.16	3,170	3,195	3,050	612,147	1,890,196,628
엠투아이 (347890)	5,580	10	.18	5,570	5,610	5,550	15,120	84,475,020
모비릭스 (348030)	4,310	10	.23	4,305	4,375	4,260	5,218	22,567,690
큐라티스 (348080)	1,017	-30	-2.87	1,075	1,075	1,014	180,338	184,850,040
고바이오랩 (348150)	5,380	-120	-2.18	5,500	5,540	5,310	71,467	381,914,550
넥스틴 (348210)	48,000	50	.1	48,100	48,700	47,900	33,605	1,618,675,625
뉴로메카 (348340)	23,450	150	.64	23,300	23,500	23,150	36,262	846,117,425
위드텍 (348350)	10,270	180	1.78	10,060	10,320	9,850	130,070	1,314,513,085
엔켐 (348370)	60,600	1800	3.06	58,300	61,900	58,000	292,755	17,732,171,500
넥사다이내믹스 (351320)	2,185	155	7.64	2,035	2,500	2,035	840,144	1,897,164,518
이삭엔지니어링 (351330)	6,780	30	.44	6,700	6,870	6,700	14,801	100,492,775
차이커뮤니케이션 (351870)	7,260	50	.69	7,210	7,340	7,140	13,518	97,882,610
스톰테크 (352090)	3,950	5	.13	3,930	3,970	3,905	75,415	297,559,235
씨앤씨인터내셔널 (352480)	47,450	-850	-1.76	48,250	48,450	47,100	88,121	4,191,623,250
씨앤투스 (352700)	2,780	5	.18	2,780	2,800	2,735	39,145	107,937,558
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,335	55	1.29	4,280	4,340	4,255	16,200	69,485,165
인바이오 (352940)	2,535	0	0	2,550	2,555	2,450	8,168	20,567,310
휴럼 (353190)	706	-9	-1.26	715	715	701	29,167	20,598,710
오토앤 (353590)	3,425	-45	-1.3	3,435	3,500	3,415	16,946	58,226,130
이지바이오 (353810)	5,380	20	.37	5,370	5,430	5,310	78,350	420,355,100
엔젠바이오 (354200)	2,005	-15	-.74	1,996	2,035	1,986	76,184	152,090,905
알멕 (354320)	24,700	300	1.23	24,400	25,100	24,150	27,427	680,613,850
코스텍시스 (355150)	11,460	-140	-1.21	11,280	12,030	11,170	222,291	2,575,751,700
크라우드웍스 (355390)	8,300	-420	-4.82	8,700	8,700	8,260	106,431	890,717,055
에이텀 (355690)	6,380	-20	-.31	6,350	6,620	6,310	15,010	96,264,890
엑스게이트 (356680)	8,000	0	0	7,980	8,020	7,920	73,273	583,007,195
티엘비 (356860)	25,600	800	3.23	25,200	26,150	25,000	301,377	7,744,939,425
싸이버원 (356890)	3,430	25	.73	3,455	3,495	3,415	60,065	206,959,360
에이치피오 (357230)	2,535	-35	-1.36	2,550	2,570	2,515	52,450	132,788,130
석경에이티 (357550)	55,000	200	.36	54,800	56,500	54,100	12,094	665,703,850
아모센스 (357580)	6,960	100	1.46	6,880	6,970	6,810	30,386	210,588,155
솔브레인 (357780)	212,000	1500	.71	210,500	216,000	209,000	15,327	3,271,401,500
SKAI (357880)	2,350	-35	-1.47	2,385	2,390	2,340	363,652	857,978,005
지아이이노베이션 (358570)	20,800	-650	-3.03	21,400	21,500	20,500	360,489	7,496,114,350
씨엔알리서치 (359090)	1,033	4	.39	1,025	1,035	1,024	92,757	95,459,372
탑머티리얼 (360070)	26,750	1150	4.49	25,400	28,400	25,350	330,918	8,945,012,900
코셈 (360350)	8,590	110	1.3	8,480	8,630	8,480	6,026	51,730,800
제노코 (361390)	18,220	140	.77	18,180	18,300	18,060	14,911	271,511,580
알비더블유 (361570)	2,265	35	1.57	2,230	2,290	2,215	35,247	79,921,144
삼영에스앤씨 (361670)	4,330	45	1.05	4,280	4,335	4,280	3,718	15,967,325
청담글로벌 (362320)	9,560	210	2.25	9,200	9,560	9,200	769,190	7,264,259,000
드림인사이트 (362990)	2,215	5	.23	2,235	2,235	2,180	74,519	163,998,440
진시스템 (363250)	5,970	-110	-1.81	6,040	6,080	5,900	29,725	177,106,785
모비데이즈 (363260)	1,852	61	3.41	1,794	1,898	1,771	896,144	1,648,391,387
에이아이코리아 (364950)	8,900	310	3.61	8,570	9,150	8,480	356,633	3,172,334,440
큐라클 (365270)	5,090	-360	-6.61	5,440	5,440	5,090	149,520	776,273,415
에스와이스틸텍 (365330)	4,765	55	1.17	4,790	4,930	4,765	246,447	1,193,642,578
성일하이텍 (365340)	39,300	2100	5.65	38,000	39,450	37,200	122,420	4,770,868,050
하이딥 (365590)	529	-2	-.38	531	537	525	281,244	149,346,398
브이씨 (365900)	3,525	-30	-.84	3,620	3,805	3,360	58,179	201,481,177
공구우먼 (366030)	4,435	0	0	4,420	4,480	4,410	40,714	180,062,791
플래티어 (367000)	4,670	125	2.75	4,545	4,700	4,535	2,052	9,487,525
아이씨에이치 (368600)	2,735	-25	-.91	2,750	2,750	2,710	23,379	63,738,575
파이버프로 (368770)	6,260	-20	-.32	6,280	6,300	6,220	51,883	324,738,945
오에스피 (368970)	2,850	-50	-1.72	2,900	2,900	2,760	22,890	65,117,220
블리츠웨이엔터테인먼트 (369370)	1,407	-18	-1.26	1,425	1,475	1,400	24,195	34,093,984
퓨런티어 (370090)	15,100	110	.73	15,090	15,200	14,970	22,894	345,719,530
풍원정밀 (371950)	12,100	1000	9.01	11,120	12,500	11,120	163,478	1,965,558,880
윤성에프앤씨 (372170)	32,200	2100	6.98	30,500	32,250	30,200	60,483	1,912,750,925
큐로셀 (372320)	35,300	0	0	35,200	35,750	34,750	88,302	3,109,479,975
아이티아이즈 (372800)	6,640	-90	-1.34	6,870	6,950	6,630	30,915	209,264,620
엑셀세라퓨틱스 (373110)	3,380	-30	-.88	3,410	3,615	3,350	144,519	491,438,892
데이원컴퍼니 (373160)	6,260	-60	-.95	6,320	6,370	6,200	20,658	129,465,280
엠아이큐브솔루션 (373170)	8,400	10	.12	8,500	8,500	8,340	4,710	39,418,770
엑스플러스 (373200)	676	-2	-.29	670	695	658	366,298	244,203,899
피코그램 (376180)	3,525	45	1.29	3,485	3,600	3,485	284,740	1,009,354,534
에이치이엠파마 (376270)	19,220	-350	-1.79	19,580	19,610	19,000	24,407	467,994,770
씨유테크 (376290)	3,450	-50	-1.43	3,500	3,500	3,435	6,993	24,134,265
디어유 (376300)	54,700	200	.37	53,700	55,400	53,600	256,941	13,978,905,150
로킷헬스케어 (376900)	17,130	-430	-2.45	17,310	17,710	17,040	320,701	5,526,416,170
노을 (376930)	2,055	-10	-.48	2,065	2,080	2,010	210,374	430,183,063
원티드랩 (376980)	4,880	25	.51	4,890	5,000	4,820	53,464	260,176,544
비트맥스 (377030)	4,800	-200	-4	4,945	5,020	4,800	814,492	3,958,081,835
프롬바이오 (377220)	2,020	-35	-1.7	2,055	2,080	2,000	124,824	253,754,560
이지트로닉스 (377330)	4,745	45	.96	4,700	4,780	4,550	11,410	53,544,695
리파인 (377450)	18,000	-790	-4.2	18,830	19,020	17,910	183,092	3,352,076,495
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,800	-600	-2.8	21,650	21,700	20,700	57,435	1,207,516,475
필에너지 (378340)	13,110	200	1.55	12,910	13,190	12,850	82,945	1,084,686,550
샤페론 (378800)	3,000	-20	-.66	3,025	3,175	2,975	912,491	2,789,237,677
옵티코어 (380540)	1,735	-35	-1.98	1,785	1,785	1,732	132,558	231,968,163
제닉스 (381620)	7,670	20	.26	7,650	7,750	7,600	21,753	166,320,630
온코크로스 (382150)	10,890	-430	-3.8	11,320	11,320	10,750	76,141	832,450,530
지아이텍 (382480)	2,140	5	.23	2,115	2,165	2,115	107,449	230,393,380
지앤비에스 에코 (382800)	3,660	5	.14	3,655	3,685	3,615	73,459	267,783,570
원준 (382840)	9,770	200	2.09	9,600	9,810	9,520	64,335	625,540,370
범한퓨얼셀 (382900)	17,520	-20	-.11	17,590	17,840	17,480	15,718	276,221,940
에코프로에이치엔 (383310)	26,650	750	2.9	26,100	27,000	25,900	96,777	2,566,725,525
디티앤씨알오 (383930)	3,900	-70	-1.76	3,970	3,970	3,815	74,264	287,899,820
코어라인소프트 (384470)	5,410	-110	-1.99	5,550	5,550	5,370	144,000	778,603,385
파인메딕스 (387570)	7,540	-100	-1.31	7,600	7,680	7,500	39,998	301,645,470
지투파워 (388050)	9,580	410	4.47	9,240	9,710	9,220	384,757	3,650,243,810
지에프씨생명과학 (388610)	22,600	-400	-1.74	22,950	23,700	22,550	235,696	5,404,157,075
유일로보틱스 (388720)	73,600	100	.14	72,700	74,200	72,400	42,915	3,149,634,850
라이콤 (388790)	2,540	105	4.31	2,435	2,540	2,430	290,333	736,331,835
파로스아이바이오 (388870)	6,190	10	.16	6,120	6,200	6,020	45,060	274,485,570
자람테크놀로지 (389020)	50,800	2100	4.31	49,000	51,400	48,250	33,563	1,682,359,000
지니너스 (389030)	2,060	-60	-2.83	2,120	2,130	2,040	140,005	289,663,901
포바이포 (389140)	13,090	-120	-.91	13,250	13,260	12,860	122,904	1,600,793,630
대명에너지 (389260)	26,250	700	2.74	25,300	26,400	25,300	90,425	2,359,289,725
인벤티지랩 (389470)	35,100	-2100	-5.65	36,950	37,050	34,800	163,587	5,822,164,950
에스비비테크 (389500)	20,900	-200	-.95	21,300	21,300	20,800	14,231	298,364,250
넥스트바이오메디컬 (389650)	47,600	-1100	-2.26	48,350	48,650	46,700	64,603	3,059,518,000
유디엠텍 (389680)	639	2	.31	637	640	633	59,003	37,576,863
코닉오토메이션 (391710)	1,543	10	.65	1,530	1,600	1,527	41,258	63,835,008
토마토시스템 (393210)	6,800	0	0	6,790	6,860	6,730	118,491	802,597,035
더블유씨피 (393890)	7,660	410	5.66	7,220	7,940	7,200	704,838	5,369,399,385
대진첨단소재 (393970)	9,370	460	5.16	9,080	9,670	9,010	488,941	4,571,342,825
오픈엣지테크놀로지 (394280)	13,220	-150	-1.12	13,300	13,370	13,100	45,272	599,772,810
쓰리빌리언 (394800)	7,120	-110	-1.52	7,200	7,260	7,040	251,542	1,799,027,725
넥스트칩 (396270)	6,020	10	.17	6,110	6,170	5,980	48,866	295,643,590
세아메카닉스 (396300)	3,660	250	7.33	3,525	4,180	3,515	22,281,358	87,700,252,125
워트 (396470)	7,810	10	.13	7,840	7,850	7,650	21,037	163,869,090
에이프릴바이오 (397030)	22,650	-350	-1.52	23,200	23,300	21,900	358,887	8,044,811,200
에스지헬스케어 (398120)	3,355	-5	-.15	3,360	3,395	3,295	27,832	92,762,740
가온칩스 (399720)	44,450	-550	-1.22	44,700	45,200	44,300	36,016	1,607,499,400
코난테크놀로지 (402030)	34,000	800	2.41	33,300	34,550	33,050	87,670	2,974,023,825
그린리소스 (402490)	14,040	-60	-.43	13,890	14,150	13,890	15,991	224,618,815
우듬지팜 (403490)	1,864	1	.05	1,863	1,878	1,848	278,407	516,644,593
HPSP (403870)	25,750	-300	-1.15	26,050	26,050	25,600	172,304	4,433,086,000
플라즈맵 (405000)	8,650	-40	-.46	8,950	8,950	8,540	2,355	20,307,650
큐알티 (405100)	13,560	110	.82	13,450	13,610	13,120	23,081	310,706,675
나라셀라 (405920)	3,000	50	1.69	2,900	3,370	2,840	1,485,521	4,611,845,888
뷰티스킨 (406820)	12,770	-160	-1.24	12,950	13,000	12,730	4,472	57,227,530
꿈비 (407400)	7,340	-10	-.14	7,400	7,400	7,240	63,720	465,876,355
스튜디오미르 (408900)	4,570	170	3.86	4,500	4,920	4,490	7,288,961	34,494,108,404
메쎄이상 (408920)	2,555	-60	-2.29	2,615	2,685	2,535	143,610	372,867,512
샌즈랩 (411080)	8,840	-140	-1.56	9,420	9,470	8,810	580,261	5,280,264,440
레이저쎌 (412350)	3,380	-35	-1.02	3,415	3,415	3,350	33,118	112,018,263
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,340	90	1.24	7,210	7,470	7,110	123,281	903,925,905
씨피시스템 (413630)	1,384	92	7.12	1,297	1,450	1,293	2,422,154	3,345,356,148
비아이매트릭스 (413640)	16,940	170	1.01	16,770	17,190	16,500	53,240	898,775,980
스튜디오삼익 (415380)	8,770	0	0	8,530	8,830	8,530	10,909	94,956,450
신성에스티 (416180)	42,750	2900	7.28	40,800	43,000	40,550	134,116	5,625,871,100
나노팀 (417010)	5,600	180	3.32	5,450	5,600	5,370	37,938	208,638,440
핑거스토리 (417180)	2,660	55	2.11	2,600	2,690	2,580	131,972	348,141,134
LS머트리얼즈 (417200)	11,120	470	4.41	10,590	11,180	10,590	301,880	3,324,733,330
제이아이테크 (417500)	3,410	40	1.19	3,365	3,430	3,315	62,577	210,820,985
트루엔 (417790)	9,520	-10	-.1	9,640	9,640	9,450	16,219	154,150,070
저스템 (417840)	10,310	-140	-1.34	10,450	10,690	10,260	39,497	407,900,955
오브젠 (417860)	18,520	50	.27	18,380	18,990	18,210	21,275	396,417,230
모델솔루션 (417970)	11,380	-10	-.09	11,390	11,460	11,260	10,414	118,065,910
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,940	650	15.15	4,305	5,050	4,245	2,153,353	10,283,707,191
KT밀리의서재 (418470)	18,850	250	1.34	19,970	19,970	18,700	134,459	2,581,015,770
제이오 (418550)	9,180	610	7.12	8,600	9,550	8,550	497,358	4,561,522,485
E8 (418620)	4,325	105	2.49	4,220	4,465	4,210	112,684	485,241,320
삼기에너지솔루션즈 (419050)	1,859	45	2.48	1,835	1,872	1,812	399,021	735,617,570
엔젯 (419080)	7,150	80	1.13	7,080	7,190	7,010	13,871	98,433,780
산돌 (419120)	12,080	1230	11.34	12,360	13,300	11,520	4,517,423	56,549,565,345
SAMG엔터 (419530)	73,500	800	1.1	72,700	74,200	70,000	90,088	6,479,433,750
비스토스 (419540)	1,471	-13	-.88	1,487	1,487	1,464	41,186	60,543,564
제이투케이바이오 (420570)	10,760	-270	-2.45	10,930	11,010	10,670	30,513	328,353,310
기가비스 (420770)	26,100	800	3.16	25,300	26,150	24,900	15,738	404,375,325
벨로크 (424760)	928	-10	-1.07	938	967	925	81,074	76,043,742
이뮨온시아 (424870)	5,980	-320	-5.08	6,310	6,320	5,950	1,304,927	7,879,069,455
스마트레이더시스템 (424960)	8,210	50	.61	8,180	8,230	8,080	45,809	374,917,875
마이크로투나노 (424980)	8,320	120	1.46	8,200	8,330	8,150	9,183	75,968,920
티이엠씨 (425040)	7,010	-10	-.14	7,090	7,090	6,980	53,952	379,396,710
티에프이 (425420)	32,800	250	.77	32,550	33,250	31,500	70,157	2,288,030,550
시지트로닉스 (429270)	6,330	80	1.28	6,240	6,410	6,150	40,284	254,333,555
신영스팩8호 (430220)	2,165	0	0	2,165	2,185	2,145	166,288	359,189,320
한싹 (430690)	5,450	-20	-.37	5,560	5,630	5,450	171,119	943,569,230
케이쓰리아이 (431190)	5,170	50	.98	5,130	5,420	5,100	253,542	1,332,749,055
와이랩 (432430)	5,500	20	.36	5,430	5,530	5,380	43,837	240,160,330
케이엔에스 (432470)	11,140	260	2.39	10,770	11,430	10,750	43,135	479,437,370
퀄리타스반도체 (432720)	14,680	-140	-.94	14,880	14,970	14,670	52,294	770,844,380
엠에프씨 (432980)	4,050	115	2.92	3,995	4,090	3,970	11,616	46,767,950
모니터랩 (434480)	4,215	0	0	4,345	4,375	4,210	161,025	686,686,916
에르코스 (435570)	18,340	-50	-.27	18,250	18,850	18,250	50,414	932,553,140
삼현 (437730)	12,940	40	.31	12,900	13,070	12,880	41,827	540,699,810
버넥트 (438700)	4,730	55	1.18	4,665	4,975	4,665	189,438	911,818,990
마녀공장 (439090)	18,690	-150	-.8	18,830	18,830	18,600	79,335	1,483,773,395
블루엠텍 (439580)	5,250	-260	-4.72	5,510	5,580	5,240	1,778,331	9,502,964,850
파두 (440110)	12,300	120	.99	12,020	12,400	12,000	67,926	828,824,905
HB인베스트먼트 (440290)	2,220	15	.68	2,240	2,240	2,190	39,121	86,429,937
오픈놀 (440320)	5,370	60	1.13	5,410	5,410	5,320	19,750	105,996,130
파인엠텍 (441270)	12,100	750	6.61	11,700	12,420	11,460	7,624,219	91,047,408,535
IBKS제21호스팩 (442770)	2,290	-10	-.43	2,300	2,300	2,265	64,468	146,563,650
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,345	10,330	16,947	175,138,235
레뷰코퍼레이션 (443250)	12,420	-60	-.48	12,500	12,550	12,310	15,313	190,537,190
에스피소프트 (443670)	6,690	-10	-.15	6,710	6,710	6,640	25,059	167,162,930
심플랫폼 (444530)	12,820	260	2.07	12,230	12,930	12,230	103,403	1,309,649,805
유안타제11호스팩 (444920)	2,045	0	0	2,045	2,045	2,040	28,216	57,620,185
에이직랜드 (445090)	32,200	-800	-2.42	32,950	33,000	32,200	42,783	1,389,247,650
퓨릿 (445180)	6,580	50	.77	6,490	6,630	6,450	22,412	146,720,310
비엔케이제1호스팩 (445360)	2,135	5	.23	2,135	2,135	2,135	22,399	47,821,865
큐리옥스바이오시스템즈 (445680)	41,900	-950	-2.22	42,650	43,000	40,700	95,507	3,980,135,750
신영스팩9호 (445970)	2,125	-10	-.47	2,135	2,135	2,125	147,202	313,433,215
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,865	40	1.42	2,825	2,880	2,695	51,605	143,457,295
메가터치 (446540)	4,360	-65	-1.47	4,495	4,500	4,350	326,127	1,440,400,498
하나26호스팩 (446750)	2,100	0	0	2,090	2,100	2,085	7,224	15,085,725
키움제8호스팩 (446840)	2,170	20	.93	2,160	2,185	2,140	30,834	66,619,365
에코아이 (448280)	13,610	-230	-1.66	13,710	13,880	13,600	37,496	512,749,965
하나27호스팩 (448370)	2,090	5	.24	2,080	2,090	2,080	6,069	12,636,010
코츠테크놀로지 (448710)	26,400	1500	6.02	24,650	26,500	24,650	154,424	4,000,660,550
삼성스팩8호 (448740)	10,440	10	.1	10,420	10,440	10,420	14,453	150,651,845
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,240	30	.23	13,050	13,340	13,050	41,336	546,142,540
유안타제13호스팩 (449020)	2,080	-5	-.24	2,087	2,090	2,080	21,989	45,856,464
하이제8호스팩 (450050)	2,062	7	.34	2,060	2,065	2,055	48,534	99,956,846
하스 (450330)	8,180	-20	-.24	8,200	8,210	8,050	19,181	155,270,590
인스웨이브 (450520)	4,205	-20	-.47	4,225	4,300	4,165	50,537	212,733,067
유안타제14호스팩 (450940)	2,065	5	.24	2,060	2,065	2,055	20,723	42,696,848
아스테라시스 (450950)	11,380	10	.09	11,360	11,450	11,120	83,029	938,454,710
아이엠티 (451220)	10,310	-50	-.48	10,450	10,450	10,190	37,044	380,837,940
삐아 (451250)	12,000	-40	-.33	12,130	12,190	11,910	39,251	470,113,440
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,065	2,060	84,991	175,185,125
컨텍 (451760)	9,040	-110	-1.2	9,130	9,150	9,000	28,153	254,703,075
제이엔비 (452160)	6,370	410	6.88	6,090	6,500	5,970	127,863	804,142,715
한빛레이저 (452190)	4,960	15	.3	4,920	4,990	4,920	46,481	230,817,433
민테크 (452200)	3,960	5	.13	3,955	4,010	3,925	58,036	229,222,940
한선엔지니어링 (452280)	6,800	130	1.95	6,680	6,810	6,680	19,489	131,608,415
캡스톤파트너스 (452300)	3,405	-5	-.15	3,445	3,450	3,380	68,955	235,309,475
이닉스 (452400)	12,580	1390	12.42	11,190	14,110	11,040	7,429,296	97,380,909,145
사피엔반도체 (452430)	29,750	2200	7.99	28,100	30,100	27,050	132,574	3,855,919,750
피아이이 (452450)	9,780	120	1.24	9,620	9,790	9,530	357,404	3,461,461,820
상상인제4호스팩 (452670)	2,035	10	.49	2,030	2,035	2,025	18,816	38,169,313
신한제11호스팩 (452980)	2,025	0	0	2,025	2,030	2,025	61,347	124,233,452
그리드위즈 (453450)	21,100	-350	-1.63	21,500	21,850	21,000	37,609	803,331,325
에이에스텍 (453860)	17,310	30	.17	17,390	17,390	17,110	12,822	220,564,010
하나29호스팩 (454640)	2,085	10	.48	2,070	2,085	2,070	39,964	82,986,425
하나28호스팩 (454750)	2,490	100	4.18	2,405	2,530	2,395	477,547	1,168,716,530
케이지에이 (455180)	6,550	860	15.11	5,770	6,900	5,710	8,482,135	55,088,747,455
KB제25호스팩 (455250)	2,125	5	.24	2,125	2,125	2,115	12,401	26,282,570
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,045	2,055	2,040	10,336	21,115,220
엔젤로보틱스 (455900)	24,250	-50	-.21	24,450	24,550	23,950	63,546	1,536,100,000
에스케이증권제9호스팩 (455910)	2,065	5	.24	2,050	2,065	2,050	32,656	67,230,980
아이씨티케이 (456010)	13,210	-170	-1.27	13,390	13,400	13,060	123,040	1,624,766,060
이엔셀 (456070)	12,320	-150	-1.2	12,470	12,670	12,290	35,899	443,522,480
교보14호스팩 (456490)	2,155	5	.23	2,150	2,155	2,135	6,139	13,186,755
한켐 (457370)	8,920	20	.22	8,900	8,970	8,710	75,189	665,270,325
우진엔텍 (457550)	27,200	1150	4.41	26,500	27,300	26,050	187,182	5,013,340,250
벡트 (457600)	3,230	40	1.25	3,190	3,310	3,180	44,417	143,049,596
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	5	.24	2,085	2,085	2,060	32,835	68,120,810
한국제12호스팩 (458610)	2,135	-5	-.23	2,135	2,140	2,120	3,525	7,523,745
성우 (458650)	13,650	-150	-1.09	13,490	13,990	13,290	416,667	5,707,420,245
씨어스테크놀로지 (458870)	32,400	200	.62	32,200	33,300	31,900	160,915	5,260,860,150
위츠 (459100)	7,000	20	.29	6,960	7,060	6,910	30,040	209,674,870
나우로보틱스 (459510)	18,420	90	.49	18,350	18,500	18,130	45,807	839,289,745
아이빔테크놀로지 (460470)	3,415	45	1.34	3,405	3,440	3,350	46,012	155,753,000
에스엠씨지 (460870)	8,210	-260	-3.07	8,350	8,420	8,050	410,774	3,351,531,755
현대힘스 (460930)	18,760	420	2.29	18,430	18,860	18,430	95,722	1,788,634,090
피앤에스로보틱스 (460940)	13,810	-150	-1.07	13,960	13,980	13,760	41,311	571,539,840
아이엠비디엑스 (461030)	8,460	40	.48	8,450	8,620	8,320	37,194	315,076,520
아이스크림미디어 (461300)	19,430	-1170	-5.68	20,700	20,700	19,340	86,656	1,712,993,255
에이치엠씨제6호스팩 (462020)	2,025	0	0	2,025	2,030	2,025	48,273	97,808,325
뉴키즈온 (462310)	11,120	350	3.25	10,640	12,290	10,500	2,730,045	31,802,568,860
이노스페이스 (462350)	17,640	60	.34	17,580	17,680	17,440	18,985	334,289,040
라메디텍 (462510)	7,390	-80	-1.07	7,470	7,500	7,390	22,643	167,971,450
더즌 (462860)	5,810	-50	-.85	5,900	6,070	5,640	7,948,715	46,875,801,495
아이지넷 (462980)	2,945	-20	-.67	2,960	2,965	2,935	84,453	248,616,909
뉴엔AI (463020)	36,650	-500	-1.35	36,500	38,650	36,200	721,624	26,922,028,450
모티브링크 (463480)	9,260	0	0	9,200	9,340	9,140	31,555	290,713,305
에스오에스랩 (464080)	10,960	-110	-.99	11,010	11,080	10,840	83,823	918,991,600
티디에스팜 (464280)	11,190	30	.27	11,160	11,270	11,050	10,308	114,990,930
한국제13호스팩 (464440)	2,125	-5	-.23	2,125	2,125	2,120	2,857	6,069,020
아이언디바이스 (464500)	3,200	25	.79	3,175	3,240	3,160	38,181	122,483,310
닷밀 (464580)	2,740	30	1.11	2,695	2,765	2,695	52,254	143,270,009
KB제27호스팩 (464680)	2,020	0	0	2,020	2,025	2,015	55,751	112,546,355
교보15호스팩 (465320)	2,155	10	.47	2,145	2,155	2,135	4,881	10,468,590
인스피언 (465480)	6,830	30	.44	6,800	6,940	6,770	66,786	456,688,360
클로봇 (466100)	20,450	750	3.81	19,900	20,600	19,830	700,958	14,184,006,220
사이냅소프트 (466410)	14,360	30	.21	14,420	14,700	14,350	66,933	970,170,315
엔에이치스팩30호 (466910)	2,030	-10	-.49	2,025	2,035	2,020	43,627	88,507,555
IBKS제23호스팩 (467930)	2,185	0	0	2,190	2,200	2,185	14,285	31,234,918
유진스팩10호 (468760)	2,130	0	0	2,130	2,135	2,130	4,698	10,014,785
IBKS제24호스팩 (469480)	2,140	-10	-.47	2,150	2,160	2,140	18,762	40,376,900
아이비젼웍스 (469750)	964	-24	-2.43	988	993	956	144,893	140,451,512
하나30호스팩 (469880)	2,030	10	.5	2,020	2,040	2,020	15,956	32,268,585
하나31호스팩 (469900)	2,030	-5	-.25	2,030	2,040	2,030	14,281	29,003,619
대신밸런스제17호스팩 (471050)	2,150	-5	-.23	2,200	2,200	2,150	1,117	2,426,465
셀로맥스사이언스 (471820)	6,310	310	5.17	5,900	6,450	5,900	248,296	1,560,616,145
신영스팩10호 (472220)	2,175	-10	-.46	2,155	2,180	2,080	6,460	13,992,170
에스케이증권제11호스팩 (472230)	2,040	0	0	2,035	2,045	2,035	29,019	59,163,139
폰드그룹 (472850)	10,480	-320	-2.96	10,570	10,870	10,250	354,208	3,699,736,300
에스케이증권제12호스팩 (473000)	2,030	0	0	2,030	2,045	2,030	17,715	36,032,475
유안타제15호스팩 (473050)	2,010	10	.5	2,005	2,010	2,000	27,800	55,718,340
비엔케이제2호스팩 (473370)	2,005	0	0	2,010	2,015	2,005	24,554	49,364,262
에스케이증권제13호스팩 (473950)	2,025	0	0	2,035	2,035	2,025	7,469	15,124,935
노머스 (473980)	32,400	700	2.21	31,950	33,150	31,550	154,900	5,010,667,075
루미르 (474170)	7,430	-70	-.93	7,550	7,600	7,400	33,169	248,503,110
유안타제16호스팩 (474490)	2,015	10	.5	2,010	2,015	2,000	19,151	38,401,765
RF시스템즈 (474610)	4,470	15	.34	4,460	4,490	4,420	82,210	365,534,322
링크솔루션 (474650)	22,350	-1050	-4.49	23,300	23,300	21,550	150,160	3,346,995,675
신한제12호스팩 (474660)	2,065	5	.24	2,070	2,080	2,040	41,374	85,210,560
신한제13호스팩 (474930)	2,140	10	.47	2,130	2,140	2,130	2,780	5,921,545
하나32호스팩 (475240)	2,120	-20	-.93	2,125	2,140	2,100	54,062	113,779,690
하나33호스팩 (475250)	2,130	5	.24	2,120	2,135	2,120	6,425	13,672,405
씨메스 (475400)	23,150	600	2.66	22,300	23,300	22,300	89,303	2,043,852,350
키스트론 (475430)	5,940	40	.68	6,020	6,050	5,620	106,721	635,418,535
미트박스 (475460)	16,840	330	2	16,760	17,500	16,210	1,723,819	29,293,716,910
에이럭스 (475580)	11,360	-130	-1.13	11,550	11,550	11,340	64,924	739,471,545
에스켐 (475660)	5,300	250	4.95	5,050	5,500	5,050	126,016	664,335,680
오름테라퓨틱 (475830)	22,600	-400	-1.74	23,400	23,550	22,400	226,612	5,205,389,475
토모큐브 (475960)	23,800	-1500	-5.93	25,200	25,250	23,500	245,960	5,935,039,975
오가노이드사이언스 (476040)	37,900	-2300	-5.72	38,700	38,800	37,600	340,323	12,914,123,050
온코닉테라퓨틱스 (476060)	27,300	-600	-2.15	28,250	28,500	26,700	280,351	7,742,093,625
M83 (476080)	14,200	410	2.97	13,790	14,250	13,780	68,249	959,179,980
에이치엠씨제7호스팩 (477340)	1,999	1	.05	1,998	2,000	1,996	22,647	45,240,847
미래에셋비전스팩4호 (477380)	2,032	2	.1	2,030	2,035	2,025	18,785	38,059,802
미래에셋비전스팩5호 (477470)	2,100	10	.48	2,090	2,100	2,075	13,541	28,242,980
DB금융스팩12호 (477760)	2,085	-10	-.48	2,095	2,095	2,085	14,805	30,936,372
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,015	2,005	21,437	43,045,630
KB제29호스팩 (478390)	2,065	-20	-.96	2,085	2,085	2,055	14,082	29,102,855
미래에셋비전스팩6호 (478440)	2,025	5	.25	2,035	2,035	2,020	10,725	21,666,910
블랙야크아이앤씨 (478560)	3,470	-115	-3.21	3,550	3,555	3,460	171,972	598,787,830
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	5	.24	2,070	2,070	2,060	9,633	19,895,375
위너스 (479960)	14,040	-90	-.64	14,130	14,130	13,810	7,757	108,291,180
에이유브랜즈 (481070)	21,750	0	0	21,350	22,000	20,800	57,214	1,219,916,850
엔에이치스팩31호 (481890)	2,040	0	0	2,035	2,040	2,035	2,781	5,662,025
교보16호스팩 (482520)	2,035	-5	-.25	2,035	2,040	2,030	3,378	6,874,365
삼양엔씨켐 (482630)	17,520	120	.69	17,490	17,530	17,220	19,545	340,850,200
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	24,500	49,057,865
대신밸런스제19호스팩 (482690)	2,085	-15	-.71	2,095	2,100	2,085	6,383	13,341,185
하나34호스팩 (484130)	2,085	0	0	2,090	2,090	2,085	7,345	15,314,625
티엑스알로보틱스 (484810)	14,050	120	.86	13,930	14,170	13,840	33,987	474,708,600
KB제30호스팩 (486630)	2,070	10	.49	2,050	2,070	2,050	8,203	16,884,100
신한제14호스팩 (487360)	2,035	0	0	2,025	2,035	2,025	17,057	34,675,910
키움제10호스팩 (487720)	2,087	7	.34	2,080	2,087	2,075	2,526	5,265,957
신한제15호스팩 (487830)	2,050	0	0	2,035	2,050	2,035	4,307	8,802,700
유진스팩11호 (488060)	2,040	10	.49	2,025	2,040	2,025	15,388	31,227,805
교보17호스팩 (489210)	2,045	-5	-.24	2,040	2,045	2,035	8,483	17,276,020
바이오비쥬 (489460)	21,350	-350	-1.61	22,000	22,150	21,150	187,235	4,035,419,500
키움제11호스팩 (489480)	2,080	15	.73	2,070	2,080	2,060	4,681	9,645,930
엘케이켐 (489500)	19,340	280	1.47	19,060	19,410	19,000	30,028	578,835,915
디비금융제13호스팩 (489730)	2,027	2	.1	2,025	2,030	2,025	3,444	6,974,547
KB제31호스팩 (492220)	2,025	10	.5	2,015	2,025	2,010	80,448	161,968,504
유안타제17호스팩 (493790)	2,002	-8	-.4	2,015	2,015	2,000	5,483	10,985,747
신한제16호스팩 (496070)	2,020	-5	-.25	2,025	2,025	2,015	26,120	52,651,690
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,010	2,000	13,283	26,589,170
글로벌에스엠 (900070)	472	4	.85	475	481	468	185,448	87,398,783
애머릿지 (900100)	1,016	-20	-1.93	1,036	1,036	1,009	88,697	90,605,768
이스트아시아홀딩스 (900110)	94	1	1.08	91	98	90	56,828,300	5,334,833,600
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	907	-10	-1.09	915	915	894	617,052	557,401,296
로스웰 (900260)	905	1	.11	904	915	850	132,206	118,546,774
헝셩그룹 (900270)	246	3	1.23	242	249	241	2,934,625	719,046,307
GRT (900290)	3,385	115	3.52	3,300	3,425	3,270	446,366	1,505,310,003
오가닉티코스메틱 (900300)	579	-23	-3.82	602	607	575	1,139,213	669,600,208
컬러레이 (900310)	774	-1	-.13	773	780	762	116,711	89,970,947
윙입푸드 (900340)	1,238	-12	-.96	1,240	1,258	1,225	304,336	376,644,927
SBI핀테크솔루션즈 (950110)	4,925	-5	-.1	4,930	4,930	4,925	48,645	239,718,050
엑세스바이오 (950130)	5,280	-60	-1.12	5,350	5,360	5,220	110,521	581,114,180
잉글우드랩 (950140)	13,940	30	.22	13,850	14,130	13,690	129,209	1,802,106,150
코오롱티슈진 (950160)	43,350	-550	-1.25	43,900	44,000	43,000	129,357	5,610,721,925
JTC (950170)	7,480	300	4.18	7,210	7,500	7,170	483,876	3,573,336,890
고스트스튜디오 (950190)	10,280	0	0	10,280	10,460	10,180	21,976	226,135,740
소마젠 (950200)	3,980	-25	-.62	4,050	4,050	3,960	12,712	50,628,325
네오이뮨텍 (950220)	1,308	166	14.54	1,226	1,407	1,226	11,443,361	15,147,313,057

Leave a Comment 응답 취소