KOSDAQ 일별 조회 데이터 [1798] (2025-07-31)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	206,500	-7500	-3.5	210,500	217,500	202,000	259,598	54,009,178,000
중앙에너비스 (000440)	15,610	10	.06	15,770	15,840	15,580	11,174	174,794,465
디비금융제14호스팩 (0004Y0)	1,990	-3	-.15	1,993	1,993	1,990	22,097	43,983,732
신라섬유 (001000)	1,836	24	1.32	1,779	1,862	1,770	71,943	130,465,373
안국약품 (001540)	7,920	-20	-.25	7,940	8,010	7,920	20,371	162,286,140
무림SP (001810)	1,585	-25	-1.55	1,610	1,610	1,585	9,077	14,499,667
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,460	-130	-2.83	4,590	4,590	4,430	47,628	213,375,795
삼일기업공사 (002290)	3,640	-50	-1.36	3,675	3,685	3,635	53,282	194,689,199
한탑 (002680)	788	12	1.55	776	790	773	50,682	39,566,931
신신제약 (002800)	5,670	10	.18	5,640	5,740	5,630	33,359	188,815,740
선광 (003100)	19,560	160	.82	19,500	19,790	19,250	16,923	328,754,680
대주산업 (003310)	1,728	9	.52	1,719	1,735	1,707	240,780	413,568,965
하림지주 (003380)	9,370	80	.86	9,290	9,410	9,270	231,640	2,164,523,675
KB제32호스팩 (0037T0)	2,000	1	.05	1,999	2,000	1,996	10,477	20,939,695
에이스침대 (003800)	29,850	50	.17	29,600	30,400	29,600	3,289	99,028,950
엘에스스팩1호 (0041J0)	1,998	2	.1	1,996	1,998	1,993	210,265	419,419,780
한국가구 (004590)	5,690	60	1.07	5,610	5,710	5,550	18,385	103,602,225
창해에탄올 (004650)	10,590	60	.57	10,530	10,670	10,460	25,874	274,146,220
대륙제관 (004780)	3,840	0	0	3,855	3,855	3,830	3,283	12,600,392
동국산업 (005160)	3,885	-50	-1.27	3,985	3,985	3,880	73,459	288,330,989
동진쎄미켐 (005290)	31,700	-550	-1.71	32,450	32,550	31,350	547,434	17,441,978,625
푸드웰 (005670)	5,830	120	2.1	5,710	5,840	5,640	7,732	44,632,250
대원산업 (005710)	10,820	-520	-4.59	11,380	11,550	10,600	41,784	463,546,090
한일사료 (005860)	3,685	-170	-4.41	3,610	3,720	3,575	1,136,112	4,147,270,248
매일홀딩스 (005990)	10,770	80	.75	10,800	10,850	10,620	5,209	55,910,270
국영지앤엠 (006050)	1,280	0	0	1,287	1,296	1,258	115,048	147,681,994
피제이전자 (006140)	6,270	100	1.62	6,250	6,280	6,170	18,062	112,249,070
동구바이오제약 (006620)	5,050	-40	-.79	5,110	5,110	5,010	53,723	270,725,800
서부T&D (006730)	8,750	120	1.39	8,640	8,990	8,590	708,486	6,217,416,875
보성파워텍 (006910)	3,150	10	.32	3,160	3,185	3,115	282,716	887,247,192
모헨즈 (006920)	3,255	60	1.88	3,170	3,315	3,140	191,989	625,294,228
푸른저축은행 (007330)	9,690	70	.73	9,620	9,790	9,570	26,404	254,885,160
진양제약 (007370)	6,210	-50	-.8	6,230	6,330	6,170	42,813	265,428,500
네이처셀 (007390)	37,800	900	2.44	35,250	39,350	34,400	2,666,439	99,435,797,375
와이엠 (007530)	2,730	200	7.91	2,535	2,875	2,535	134,218	369,646,355
대원 (007680)	4,595	-90	-1.92	4,640	4,640	4,560	6,346	29,263,900
소노스퀘어 (007720)	848	6	.71	842	865	832	162,742	137,710,157
한일화학 (007770)	9,520	-30	-.31	9,550	9,680	9,400	5,591	53,043,590
에스엠코어 (007820)	3,840	-20	-.52	3,860	3,900	3,790	56,294	214,949,935
원풍물산 (008290)	500	9	1.83	491	500	486	28,663	14,065,750
원풍 (008370)	4,645	10	.22	4,640	4,650	4,610	13,400	62,178,215
부스타 (008470)	3,930	-15	-.38	3,945	3,965	3,930	3,775	14,903,385
대동기어 (008830)	17,350	280	1.64	17,080	17,620	17,030	53,146	923,022,195
삼아제약 (009300)	18,200	-100	-.55	18,300	18,300	18,020	6,857	124,018,300
포스코엠텍 (009520)	14,770	-300	-1.99	15,410	15,600	14,630	591,409	8,929,675,390
삼보산업 (009620)	1,400	-4	-.28	1,411	1,430	1,400	72,872	102,675,436
이렘 (009730)	996	-146	-12.78	1,061	1,067	976	7,458,344	7,586,460,406
엠에스씨 (009780)	8,200	280	3.54	7,940	8,200	7,850	42,776	344,490,270
대한광통신 (010170)	1,000	67	7.18	938	1,017	938	3,084,035	3,031,270,886
흥국 (010240)	5,270	20	.38	5,250	5,310	5,240	13,189	69,599,240
아이티센엔텍 (010280)	1,006	27	2.76	982	1,021	975	244,855	245,362,338
오리콤 (010470)	6,060	10	.17	6,080	6,120	6,050	3,706	22,563,200
경동제약 (011040)	6,090	-30	-.49	6,110	6,110	6,040	12,081	73,334,790
형지I&C (011080)	958	7	.74	962	980	932	857,926	822,810,171
유니크 (011320)	3,890	-10	-.26	3,900	3,925	3,830	46,462	179,048,290
서한 (011370)	903	5	.56	898	906	891	102,519	92,087,563
세보엠이씨 (011560)	12,220	-150	-1.21	12,370	12,470	12,100	52,610	643,766,820
뉴인텍 (012340)	541	0	0	555	555	530	122,157	65,392,801
원일특강 (012620)	7,900	0	0	7,900	7,950	7,810	3,911	30,859,435
리드코프 (012700)	4,645	85	1.86	4,615	4,645	4,560	49,913	229,702,055
신일제약 (012790)	6,700	20	.3	6,690	6,700	6,630	18,870	125,628,540
모베이스전자 (012860)	1,440	-13	-.89	1,465	1,472	1,416	115,433	165,341,799
하이록코리아 (013030)	30,550	550	1.83	30,550	31,550	30,000	130,664	4,020,203,150
동원개발 (013120)	3,290	155	4.94	3,150	3,290	3,150	310,751	1,005,703,130
아진산업 (013310)	2,780	-155	-5.28	2,970	2,990	2,780	729,927	2,070,090,844
THE CUBE& (013720)	1,071	-68	-5.97	1,130	1,131	1,066	380,455	412,469,693
스페코 (013810)	3,050	30	.99	3,075	3,075	3,020	41,677	126,692,289
아가방컴퍼니 (013990)	5,400	0	0	5,370	5,470	5,360	211,166	1,144,302,850
메디앙스 (014100)	2,075	5	.24	2,090	2,155	2,040	13,685	28,212,815
원익큐브 (014190)	1,512	-1	-.07	1,517	1,540	1,512	133,978	203,759,976
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,568	-3	-.19	1,571	1,585	1,561	93,397	147,005,697
고려제약 (014570)	4,690	10	.21	4,695	4,695	4,670	5,288	24,748,962
성광벤드 (014620)	32,050	-300	-.93	33,300	34,100	31,650	540,744	17,663,663,375
오리엔탈정공 (014940)	6,010	50	.84	6,120	6,200	5,900	964,199	5,838,574,870
삼륭물산 (014970)	8,230	-270	-3.18	8,400	8,650	8,090	226,683	1,889,847,115
코콤 (015710)	4,115	-15	-.36	4,130	4,135	4,095	19,102	78,555,575
성우하이텍 (015750)	5,960	-380	-5.99	6,620	6,630	5,930	1,946,489	11,944,707,145
리더스코스메틱 (016100)	2,680	65	2.49	2,595	2,740	2,580	26,737	71,369,258
SGC E&C (016250)	15,550	120	.78	16,650	17,390	15,230	76,425	1,253,430,640
큐캐피탈 (016600)	284	-1	-.35	286	290	283	277,061	79,192,928
디모아 (016670)	6,510	-550	-7.79	6,920	6,930	6,500	33,357	221,935,250
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,263	23	1.85	1,259	1,264	1,231	57,773	72,071,582
신원종합개발 (017000)	2,615	-25	-.95	2,640	2,705	2,600	56,539	148,036,955
인터엠 (017250)	1,025	-8	-.77	1,033	1,033	1,025	9,766	10,021,814
삼현철강 (017480)	4,630	5	.11	4,625	4,675	4,560	16,511	75,865,410
세명전기 (017510)	7,370	130	1.8	7,240	7,380	7,230	202,943	1,484,515,985
대림제지 (017650)	7,150	-40	-.56	7,260	7,260	7,090	4,091	29,140,930
한국알콜 (017890)	9,870	0	0	9,890	9,920	9,780	27,758	273,394,300
유니슨 (018000)	1,327	-38	-2.78	1,365	1,365	1,308	1,416,721	1,870,774,970
진로발효 (018120)	19,640	80	.41	19,770	19,960	19,430	1,265	24,811,150
브이티 (018290)	36,100	-1550	-4.12	38,000	38,050	35,950	656,440	24,144,698,675
삼목에스폼 (018310)	20,850	-350	-1.65	21,050	21,300	20,600	15,345	319,512,300
우진비앤지 (018620)	987	3	.3	990	994	975	14,253	14,046,943
서울제약 (018680)	3,375	15	.45	3,370	3,400	3,345	11,087	37,397,560
바른손 (018700)	1,225	14	1.16	1,213	1,225	1,211	39,507	48,171,658
베뉴지 (019010)	2,340	0	0	2,340	2,340	2,320	13,800	32,190,885
와이지-원 (019210)	5,770	80	1.41	5,720	5,830	5,710	32,781	189,208,770
일지테크 (019540)	4,355	-165	-3.65	4,700	4,700	4,345	72,848	321,852,550
SBI인베스트먼트 (019550)	784	-9	-1.13	793	797	780	252,002	198,906,260
플루토스 (019570)	304	-3	-.98	307	310	303	119,415	36,441,252
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,585	65	2.58	2,630	2,630	2,500	7,273	18,367,290
서연탑메탈 (019770)	3,895	-30	-.76	3,950	3,950	3,850	45,339	175,903,150
에너토크 (019990)	7,800	90	1.17	7,750	7,970	7,480	498,603	3,858,569,470
대신정보통신 (020180)	1,072	18	1.71	1,044	1,072	1,039	365,473	385,760,333
대동금속 (020400)	5,880	-50	-.84	6,010	6,010	5,880	2,320	13,749,010
시공테크 (020710)	3,910	-5	-.13	3,895	3,935	3,880	96,272	375,642,633
대호특수강 (021040)	1,289	-14	-1.07	1,303	1,321	1,270	95,363	122,897,250
대호특수강우 (021045)	2,850	70	2.52	2,810	2,850	2,810	1,751	4,925,110
에이티넘인베스트 (021080)	2,440	0	0	2,445	2,470	2,425	59,378	145,406,102
KCC건설 (021320)	5,270	20	.38	5,440	5,440	5,220	16,717	88,280,710
한국큐빅 (021650)	2,505	15	.6	2,490	2,505	2,350	31,390	77,423,560
메이슨캐피탈 (021880)	339	4	1.19	335	341	332	298,215	100,230,211
티케이지애강 (022220)	878	-1	-.11	900	906	875	311,402	276,847,546
태광 (023160)	23,000	1200	5.5	22,650	23,200	21,800	794,104	18,072,098,325
유진기업 (023410)	3,535	0	0	3,535	3,560	3,505	118,256	417,437,908
제이스코홀딩스 (023440)	1,657	8	.49	1,649	1,665	1,630	261,881	431,310,892
삼보판지 (023600)	9,980	40	.4	9,940	10,060	9,860	10,076	100,512,640
한국캐피탈 (023760)	760	-2	-.26	760	768	757	145,304	110,616,712
플레이위드 (023770)	3,360	80	2.44	3,345	3,440	3,215	43,541	145,996,685
동일스틸럭스 (023790)	730	10	1.39	719	768	703	188,819	137,338,302
풍국주정 (023900)	9,400	0	0	9,420	9,470	9,370	5,035	47,328,180
대한약품 (023910)	32,350	350	1.09	31,900	32,450	31,850	10,645	342,034,800
흥구석유 (024060)	12,650	60	.48	12,570	12,750	12,490	139,554	1,762,335,235
KB오토시스 (024120)	3,665	15	.41	3,790	3,790	3,650	66,888	245,904,835
한일단조 (024740)	2,155	0	0	2,160	2,200	2,135	288,077	623,004,826
유성티엔에스 (024800)	2,920	5	.17	2,935	2,935	2,835	16,871	48,433,035
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,140	90	.9	10,020	10,180	9,960	11,319	113,606,580
KBI메탈 (024840)	1,882	-31	-1.62	1,899	1,918	1,857	481,641	906,674,300
HLB이노베이션 (024850)	1,711	-14	-.81	1,726	1,753	1,693	197,403	336,555,991
케이피에프 (024880)	4,870	45	.93	4,870	4,905	4,810	63,893	310,153,747
경창산업 (024910)	1,690	-5	-.29	1,700	1,735	1,673	51,684	87,382,299
PN풍년 (024940)	4,425	45	1.03	4,385	4,480	4,365	29,206	128,903,150
삼천리자전거 (024950)	4,220	-5	-.12	4,225	4,240	4,175	35,710	150,454,470
시노펙스 (025320)	6,780	0	0	6,830	6,860	6,720	254,950	1,727,279,910
DH오토웨어 (025440)	817	0	0	817	840	812	142,817	116,736,009
한국선재 (025550)	3,235	10	.31	3,260	3,275	3,220	157,560	511,926,977
한국정보통신 (025770)	9,140	0	0	9,230	9,230	9,030	17,588	159,690,060
신라에스지 (025870)	5,790	20	.35	5,760	5,790	5,710	4,770	27,336,910
케이씨피드 (025880)	2,720	-40	-1.45	2,760	2,760	2,710	52,375	142,966,332
동화기업 (025900)	9,220	-270	-2.85	9,590	9,610	9,210	97,412	909,483,530
동신건설 (025950)	20,300	620	3.15	19,670	21,100	19,550	52,019	1,058,522,875
아난티 (025980)	9,950	1000	11.17	9,380	10,290	9,230	13,975,637	138,749,932,695
제이에스티나 (026040)	3,905	900	29.95	3,125	3,905	3,040	3,207,285	12,116,393,545
특수건설 (026150)	7,280	130	1.82	7,160	7,350	7,100	68,546	497,040,010
광진실업 (026910)	2,640	0	0	2,630	2,660	2,620	5,320	14,010,815
서울전자통신 (027040)	246	-14	-5.38	257	261	245	170,099	42,598,047
코리아나 (027050)	2,820	35	1.26	2,790	2,870	2,790	637,432	1,807,425,117
아주IB투자 (027360)	2,350	25	1.08	2,330	2,370	2,315	159,920	373,979,025
상보 (027580)	973	-15	-1.52	989	1,000	970	746,477	733,155,222
팜스토리 (027710)	1,228	-6	-.49	1,234	1,239	1,220	145,991	179,024,598
대성창투 (027830)	1,803	-1	-.06	1,802	1,830	1,797	285,580	517,890,366
휴맥스홀딩스 (028080)	2,040	-35	-1.69	2,075	2,105	2,035	20,605	42,328,396
HLB (028300)	48,000	-50	-.1	48,050	48,350	46,800	681,773	32,286,466,625
광무 (029480)	2,345	-35	-1.47	2,425	2,425	2,330	189,249	448,222,334
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	27,600	600	2.22	27,350	27,950	27,050	267,681	7,382,553,900
원익홀딩스 (030530)	6,020	90	1.52	6,050	6,200	5,960	1,046,669	6,365,268,215
양지사 (030960)	8,300	10	.12	8,250	8,420	8,250	24,791	206,938,310
아이즈비전 (031310)	1,617	-2	-.12	1,622	1,659	1,605	70,279	113,471,300
에스에이엠티 (031330)	3,065	5	.16	3,065	3,085	3,040	153,303	469,795,669
오스템 (031510)	1,022	-3	-.29	1,025	1,026	1,021	4,384	4,490,686
디에이치엑스컴퍼니 (031860)	991	-9	-.9	1,000	1,038	990	91,475	91,768,232
피에스케이홀딩스 (031980)	33,650	-100	-.3	34,300	34,350	33,250	87,630	2,941,313,775
아즈텍WB (032080)	1,339	2	.15	1,341	1,360	1,327	33,821	45,299,779
다우데이타 (032190)	16,090	-180	-1.11	16,270	16,440	16,070	123,611	1,999,847,980
삼일 (032280)	1,486	-6	-.4	1,492	1,492	1,479	49,242	72,991,715
한국파마 (032300)	14,670	-90	-.61	14,930	14,960	14,670	5,251	77,591,360
케이엠더블유 (032500)	13,210	-70	-.53	13,000	13,360	13,000	74,125	978,257,935
TJ미디어 (032540)	5,960	-60	-1	6,030	6,030	5,890	4,279	25,424,460
피델릭스 (032580)	1,159	5	.43	1,175	1,175	1,150	47,360	54,698,486
유비케어 (032620)	3,890	60	1.57	3,830	4,210	3,810	2,682,899	10,813,957,042
소프트센 (032680)	335	6	1.82	330	350	329	862,977	289,239,443
소프트센우 (032685)	6,620	-580	-8.06	7,220	7,350	6,520	3,401	23,627,020
삼진 (032750)	4,525	-35	-.77	4,560	4,570	4,525	14,384	65,269,300
엠젠솔루션 (032790)	1,016	20	2.01	1,030	1,030	985	86,633	86,316,620
판타지오 (032800)	551	-1	-.18	552	556	548	59,910	33,118,146
우리기술 (032820)	3,675	25	.68	3,765	3,765	3,650	4,918,500	18,152,821,938
비트컴퓨터 (032850)	5,320	140	2.7	5,230	5,530	5,170	857,598	4,600,426,595
더라미 (032860)	1,209	-2	-.17	1,211	1,228	1,200	30,423	36,778,457
원익 (032940)	6,540	90	1.4	6,460	6,620	6,420	221,395	1,441,670,920
동일기연 (032960)	10,980	-30	-.27	11,000	11,140	10,910	901	9,928,770
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	896	11	1.24	893	900	885	10,185	9,117,960
제룡전기 (033100)	40,550	1400	3.58	39,800	40,550	39,050	246,053	9,828,621,425
디지틀조선 (033130)	1,575	-7	-.44	1,582	1,590	1,565	84,854	133,468,735
엠케이전자 (033160)	8,120	-180	-2.17	8,340	8,530	8,090	177,679	1,466,578,685
시그네틱스 (033170)	672	-5	-.74	686	689	661	207,196	138,915,417
모아텍 (033200)	3,440	-60	-1.71	3,500	3,545	3,435	1,789	6,192,957
인성정보 (033230)	2,175	176	8.8	2,000	2,415	2,000	30,983,233	70,488,454,747
코웰패션 (033290)	2,185	-10	-.46	2,220	2,225	2,185	35,691	78,655,695
엠투엔 (033310)	2,005	0	0	1,977	2,020	1,977	60,682	121,939,529
제이씨현시스템 (033320)	5,580	130	2.39	5,460	5,590	5,430	130,037	718,786,460
좋은사람들 (033340)	1,845	395	27.24	1,540	1,880	1,510	71,682,251	128,751,121,008
동성화인텍 (033500)	28,250	650	2.36	29,100	30,450	27,450	2,127,205	60,839,097,125
파라텍 (033540)	1,392	-6	-.43	1,395	1,410	1,376	443,316	616,744,738
블루콤 (033560)	3,015	30	1.01	2,985	3,030	2,950	30,296	90,289,362
네패스 (033640)	11,530	10	.09	11,880	11,880	11,420	45,556	525,433,630
피노 (033790)	4,070	-25	-.61	4,125	4,190	3,980	127,003	513,899,589
티비씨 (033830)	708	3	.43	706	708	703	36,994	26,121,194
해성산업 (034810)	7,760	60	.78	7,750	7,780	7,690	19,714	152,010,380
해성산업1우 (03481K)	7,660	20	.26	7,690	7,700	7,570	2,076	15,785,130
조아제약 (034940)	1,072	1	.09	1,074	1,074	1,050	24,681	26,198,081
한국기업평가 (034950)	99,500	0	0	99,500	100,300	99,100	1,572	156,151,750
그래디언트 (035080)	14,910	60	.4	14,850	15,190	14,350	22,747	339,317,190
프럼파스트 (035200)	3,555	150	4.41	3,425	3,580	3,390	80,704	281,294,170
골드앤에스 (035290)	393	3	.77	402	402	389	145,891	57,375,096
기산텔레콤 (035460)	2,040	-15	-.73	2,035	2,070	2,015	24,675	50,328,285
KG이니시스 (035600)	10,840	-10	-.09	10,940	10,950	10,710	89,988	972,786,480
솔본 (035610)	4,340	30	.7	4,315	4,345	4,270	21,783	93,565,002
바른손이앤에이 (035620)	481	1	.21	480	485	470	133,042	63,462,096
CJ ENM (035760)	65,600	1400	2.18	64,500	66,100	64,400	45,984	3,013,098,550
이지홀딩스 (035810)	3,745	45	1.22	3,695	3,780	3,665	170,270	635,645,629
서희건설 (035890)	1,833	-7	-.38	1,840	1,840	1,815	281,039	513,473,638
JYP Ent. (035900)	72,700	3500	5.06	69,300	73,700	69,300	693,405	50,018,353,550
예림당 (036000)	3,805	5	.13	3,805	3,850	3,720	33,051	125,197,825
아비코전자 (036010)	5,710	0	0	5,700	5,800	5,650	41,280	235,916,620
케이티알파 (036030)	4,825	-15	-.31	4,845	4,895	4,825	19,402	94,066,119
위지트 (036090)	702	-7	-.99	709	711	702	309,937	218,408,926
서울평가정보 (036120)	2,415	80	3.43	2,355	2,415	2,325	107,894	256,235,975
에이치엠넥스 (036170)	939	-1	-.11	940	947	932	80,678	75,690,598
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,150	0	0	33,500	33,500	32,550	7,446	245,970,400
유니셈 (036200)	7,170	40	.56	7,210	7,240	7,010	302,827	2,150,569,195
오상헬스케어 (036220)	18,180	-150	-.82	18,490	18,490	17,750	33,719	606,346,740
대성미생물 (036480)	8,190	10	.12	8,150	8,200	8,150	2,122	17,335,900
SFA반도체 (036540)	3,275	-30	-.91	3,335	3,345	3,245	437,952	1,435,778,560
KZ정밀 (036560)	14,250	180	1.28	14,070	14,950	13,720	27,205	393,221,045
감성코퍼레이션 (036620)	5,860	-30	-.51	5,850	5,950	5,710	646,768	3,747,162,715
세종텔레콤 (036630)	5,100	150	3.03	4,950	5,110	4,950	24,809	125,237,210
HRS (036640)	5,390	50	.94	5,380	5,420	5,340	50,718	273,219,710
삼양케이씨아이 (036670)	7,070	30	.43	7,040	7,120	7,040	5,603	39,662,410
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,625	-10	-.61	1,649	1,649	1,560	125,842	199,875,627
나이스정보통신 (036800)	24,500	-350	-1.41	24,850	24,950	24,300	10,639	261,691,225
에프에스티 (036810)	23,450	-650	-2.7	24,350	24,500	22,950	265,353	6,242,706,725
솔브레인홀딩스 (036830)	44,450	-500	-1.11	46,300	46,300	43,050	109,624	4,860,515,225
진성티이씨 (036890)	12,080	50	.42	12,000	12,100	11,710	158,005	1,878,689,065
주성엔지니어링 (036930)	27,250	-2300	-7.78	28,700	28,750	27,200	782,176	21,597,221,150
파워넷 (037030)	2,595	-5	-.19	2,595	2,620	2,565	56,007	144,799,045
파세코 (037070)	6,800	-110	-1.59	6,910	7,030	6,790	168,727	1,157,329,360
한국팩키지 (037230)	2,090	-20	-.95	2,090	2,160	2,090	28,223	59,347,303
인지디스플레 (037330)	1,368	9	.66	1,369	1,370	1,355	35,161	48,816,451
성도이엔지 (037350)	4,700	5	.11	4,675	4,750	4,655	24,408	114,615,735
EG (037370)	5,940	-20	-.34	5,920	5,980	5,850	11,677	68,887,020
우리엔터프라이즈 (037400)	1,139	27	2.43	1,114	1,181	1,113	119,986	136,928,071
희림 (037440)	4,770	65	1.38	4,705	4,785	4,695	40,167	190,604,675
삼지전자 (037460)	11,850	0	0	11,930	12,080	11,760	33,886	404,013,595
쎄니트 (037760)	1,713	-19	-1.1	1,558	1,713	1,501	209,101	340,096,402
엘컴텍 (037950)	861	-6	-.69	868	875	855	520,238	448,720,606
제일테크노스 (038010)	6,540	-30	-.46	6,560	6,650	6,490	28,759	188,854,710
루멘스 (038060)	857	-20	-2.28	878	887	853	88,418	75,867,229
서린바이오 (038070)	7,370	-200	-2.64	7,530	7,540	7,340	47,802	354,939,565
에코플라스틱 (038110)	3,575	-105	-2.85	3,800	3,860	3,550	1,118,389	4,080,006,083
마크로젠 (038290)	15,470	100	.65	15,370	15,470	15,330	5,642	86,770,535
레드캡투어 (038390)	11,670	170	1.48	11,640	11,670	11,510	21,962	255,176,560
바이오스마트 (038460)	3,215	45	1.42	3,175	3,235	3,160	129,105	412,456,169
삼표시멘트 (038500)	3,455	50	1.47	3,410	3,530	3,360	1,191,200	4,145,534,761
케이바이오 (038530)	276	-4	-1.43	277	283	271	772,551	211,786,355
상상인 (038540)	1,879	-40	-2.08	1,905	1,933	1,878	91,518	173,283,909
위즈코프 (038620)	604	0	0	604	607	600	144,966	87,265,765
에스넷 (038680)	4,160	40	.97	4,150	4,190	4,075	38,397	158,366,405
에코바이오 (038870)	3,905	-40	-1.01	3,945	3,975	3,870	48,626	190,060,516
아이에이 (038880)	227	-36	-13.69	257	269	222	29,356,462	6,986,758,484
파인디지털 (038950)	3,605	5	.14	3,600	3,655	3,555	6,178	22,094,975
현대에이치티 (039010)	7,270	160	2.25	7,210	7,370	7,080	33,166	240,902,660
이건홀딩스 (039020)	4,720	-60	-1.26	4,800	4,825	4,670	107,830	510,565,159
이오테크닉스 (039030)	218,500	5000	2.34	213,500	220,000	210,500	107,456	23,124,159,750
오스코텍 (039200)	31,600	100	.32	31,200	31,800	30,900	118,808	3,728,292,375
경남스틸 (039240)	3,015	25	.84	2,995	3,030	2,975	168,862	506,963,500
인포뱅크 (039290)	6,150	-30	-.49	6,130	6,210	6,100	15,961	98,144,270
세중 (039310)	1,531	-7	-.46	1,538	1,545	1,529	6,848	10,526,417
한국경제TV (039340)	5,910	-60	-1.01	6,050	6,050	5,850	16,400	98,059,760
케이엘넷 (039420)	3,000	40	1.35	2,985	3,020	2,960	60,857	182,162,808
에스티아이 (039440)	19,160	-340	-1.74	19,800	19,870	19,010	161,526	3,111,712,030
다산네트웍스 (039560)	2,860	0	0	2,900	3,000	2,800	140,641	403,284,450
화성밸브 (039610)	10,610	-470	-4.24	10,650	10,680	10,010	624,832	6,487,367,895
한국정보공학 (039740)	2,875	30	1.05	2,845	2,880	2,825	15,788	45,083,680
오로라 (039830)	17,770	1660	10.3	16,210	18,050	15,710	503,440	8,717,148,890
디오 (039840)	18,460	270	1.48	18,200	18,540	18,090	37,241	684,581,795
나노엔텍 (039860)	3,575	55	1.56	3,520	3,675	3,490	296,024	1,061,755,426
폴라리스AI (039980)	2,460	-5	-.2	2,510	2,520	2,450	406,068	1,007,924,867
누리플렉스 (040160)	3,965	-135	-3.29	4,155	4,155	3,960	18,789	75,993,305
YTN (040300)	2,935	-30	-1.01	2,940	2,970	2,925	54,283	159,766,445
크레오에스지 (040350)	482	23	5.01	462	490	450	410,460	194,686,157
정상제이엘에스 (040420)	6,400	20	.31	6,390	6,420	6,340	31,013	197,778,740
SG&G (040610)	1,851	-22	-1.17	1,873	1,886	1,847	90,000	167,506,826
아이씨디 (040910)	3,830	25	.66	3,805	3,900	3,790	24,681	94,035,885
폴라리스오피스 (041020)	5,970	0	0	6,020	6,080	5,930	281,072	1,685,374,835
우리기술투자 (041190)	9,380	80	.86	9,300	9,530	9,200	714,578	6,685,414,670
현대에버다임 (041440)	8,040	30	.37	8,010	8,170	7,980	66,245	532,926,155
한국전자인증 (041460)	4,200	25	.6	4,175	4,245	4,135	68,854	288,671,005
에스엠 (041510)	133,100	9600	7.77	122,300	136,300	122,200	378,632	50,402,553,700
이엘씨 (041520)	7,380	-730	-9	8,290	8,290	7,300	119,175	905,355,340
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,800	100	.42	23,700	24,100	23,350	38,256	909,882,000
폴라리스AI파마 (041910)	7,150	-30	-.42	7,180	7,200	7,100	26,151	186,614,505
메디아나 (041920)	5,900	70	1.2	5,880	5,940	5,770	12,094	70,889,180
동아화성 (041930)	6,320	90	1.44	6,350	6,360	6,160	80,841	509,393,035
코미팜 (041960)	5,290	60	1.15	5,290	5,310	5,210	57,494	303,076,940
카페24 (042000)	43,300	-50	-.12	43,900	43,900	42,650	141,928	6,120,511,900
케이피엠테크 (042040)	254	0	0	254	256	250	374,318	94,575,816
에스씨디 (042110)	1,412	-5	-.35	1,417	1,428	1,395	139,995	196,730,741
비츠로테크 (042370)	8,570	30	.35	8,600	8,620	8,480	67,069	572,422,735
네오위즈홀딩스 (042420)	24,850	350	1.43	24,400	24,950	24,300	4,649	114,328,500
링네트 (042500)	4,365	10	.23	4,380	4,380	4,335	39,235	170,806,035
라온시큐어 (042510)	11,060	220	2.03	10,910	11,200	10,780	61,211	668,496,000
한스바이오메드 (042520)	8,100	-90	-1.1	8,190	8,350	8,090	14,977	122,612,890
새로닉스 (042600)	8,850	-280	-3.07	9,160	9,210	8,670	50,317	448,612,695
상지건설 (042940)	12,220	160	1.33	12,150	13,720	12,110	1,031,600	13,312,758,700
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,700	-15	-.32	4,735	4,950	4,670	202,598	966,601,216
바텍 (043150)	23,650	-350	-1.46	23,750	23,950	23,450	19,671	464,279,625
파루 (043200)	1,222	6	.49	1,233	1,245	1,199	562,721	690,111,907
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,104	1	.09	1,107	1,112	1,098	123,027	135,955,978
에쎈테크 (043340)	525	5	.96	520	525	514	20,212	10,469,689
디지아이 (043360)	2,280	10	.44	2,250	2,410	2,200	17,710	41,095,825
피에이치에이 (043370)	11,180	-410	-3.54	11,710	11,850	11,000	43,935	494,523,280
웰킵스하이텍 (043590)	672	-15	-2.18	688	709	661	149,170	100,622,988
KT지니뮤직 (043610)	2,090	-15	-.71	2,090	2,120	2,070	26,903	56,345,795
국순당 (043650)	4,705	-35	-.74	4,750	4,795	4,680	13,353	62,776,015
서울리거 (043710)	1,078	24	2.28	1,054	1,079	1,045	37,673	39,988,817
자연과환경 (043910)	716	9	1.27	703	718	703	720,229	513,482,979
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	537	7	1.32	529	544	520	168,632	89,728,249
위닉스 (044340)	6,430	50	.78	6,380	6,480	6,300	39,833	253,417,660
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	40,500	500	1.25	40,250	41,500	39,000	482,648	19,467,028,275
에이치케이 (044780)	1,299	14	1.09	1,297	1,299	1,282	6,372	8,218,092
이글벳 (044960)	4,335	-10	-.23	4,350	4,385	4,300	39,956	172,812,082
에이치엔에스하이텍 (044990)	14,970	50	.34	14,930	15,160	14,740	6,208	92,531,960
오공 (045060)	2,600	-25	-.95	2,625	2,630	2,580	39,253	102,766,285
한양이엔지 (045100)	18,620	-280	-1.48	18,900	18,960	18,620	45,071	847,699,575
성우테크론 (045300)	3,125	5	.16	3,090	3,130	3,075	6,784	21,094,655
토탈소프트 (045340)	6,920	-30	-.43	7,000	7,110	6,850	35,884	250,069,480
대아티아이 (045390)	5,110	350	7.35	4,970	5,240	4,885	2,791,028	14,205,694,759
정원엔시스 (045510)	922	-8	-.86	940	954	912	41,994	38,819,822
크린앤사이언스 (045520)	4,135	-25	-.6	4,270	4,270	4,120	3,959	16,357,315
에이텍 (045660)	13,840	20	.14	13,890	14,210	13,740	59,310	829,459,385
코아시아 (045970)	4,860	-180	-3.57	5,100	5,100	4,815	430,802	2,116,262,160
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,915	-60	-1.51	4,020	4,025	3,890	457,723	1,796,113,563
HLB파나진 (046210)	1,999	-16	-.79	2,015	2,040	1,995	47,719	95,754,841
백금T&A (046310)	3,025	85	2.89	2,940	3,050	2,920	55,629	167,080,978
삼화네트웍스 (046390)	1,287	30	2.39	1,270	1,320	1,255	239,884	308,974,439
KG모빌리언스 (046440)	5,350	70	1.33	5,290	5,360	5,200	97,568	515,688,880
서울반도체 (046890)	7,130	-120	-1.66	7,220	7,290	7,100	184,155	1,321,784,050
우원개발 (046940)	3,060	100	3.38	2,940	3,085	2,935	202,355	614,428,948
우리로 (046970)	1,278	33	2.65	1,246	1,285	1,240	199,432	251,106,096
한빛소프트 (047080)	1,338	13	.98	1,325	1,338	1,324	20,835	27,684,012
파워로직스 (047310)	4,625	-15	-.32	4,645	4,680	4,600	86,558	400,039,405
이스트소프트 (047560)	21,500	950	4.62	21,350	21,750	21,000	130,571	2,793,217,150
코데즈컴바인 (047770)	1,919	202	11.76	1,720	2,155	1,695	11,783,278	23,770,415,468
초록뱀미디어 (047820)	5,100	0	0	5,130	5,180	5,080	49,121	251,165,990
HLB제약 (047920)	16,150	-310	-1.88	16,730	16,730	16,040	141,702	2,289,640,140
현대바이오 (048410)	5,940	-10	-.17	5,940	6,000	5,810	265,860	1,569,003,425
유라테크 (048430)	8,370	90	1.09	8,380	8,430	8,320	13,635	113,987,350
대동스틸 (048470)	3,920	-380	-8.84	4,110	4,200	3,820	332,016	1,306,056,613
인트론바이오 (048530)	4,070	-15	-.37	4,085	4,150	4,005	81,751	331,821,250
SM C&C (048550)	1,368	31	2.32	1,341	1,370	1,330	168,756	228,416,238
TPC (048770)	1,998	13	.65	1,985	2,060	1,974	15,537	31,094,913
엔피케이 (048830)	1,083	-1	-.09	1,080	1,083	1,070	8,938	9,601,259
시너지이노베이션 (048870)	2,865	-35	-1.21	2,900	2,925	2,845	389,120	1,116,405,145
대원미디어 (048910)	10,230	280	2.81	10,000	10,390	9,950	57,131	582,521,090
인탑스 (049070)	16,230	-20	-.12	16,260	16,460	16,070	21,325	345,258,410
기가레인 (049080)	470	-10	-2.08	476	480	470	138,662	65,763,470
파인디앤씨 (049120)	898	1	.11	901	1,035	897	241,645	229,577,092
셀루메드 (049180)	891	8	.91	883	900	833	213,032	185,825,274
코메론 (049430)	11,210	-50	-.44	11,240	11,350	11,110	18,870	211,872,135
SGA (049470)	2,210	-170	-7.14	2,440	2,490	2,170	6,079,213	14,175,132,600
오픈베이스 (049480)	2,550	55	2.2	2,500	2,565	2,500	153,484	389,764,335
유아이엘 (049520)	3,645	20	.55	3,635	3,660	3,615	45,619	165,757,723
잉크테크 (049550)	3,155	-35	-1.1	3,220	3,220	3,155	28,433	89,902,965
재영솔루텍 (049630)	823	41	5.24	784	868	780	4,707,914	3,965,167,046
고려신용정보 (049720)	10,530	170	1.64	10,360	10,600	10,360	124,684	1,310,793,655
승일 (049830)	8,640	40	.47	8,630	8,810	8,630	1,245	10,874,770
미래컴퍼니 (049950)	15,780	-30	-.19	15,830	15,940	15,690	18,449	291,262,600
쎌바이오텍 (049960)	13,340	-70	-.52	13,340	13,470	13,230	10,787	143,779,950
비케이홀딩스 (050090)	1,064	-2	-.19	1,066	1,172	1,037	926,108	1,030,152,287
캠시스 (050110)	1,001	7	.7	1,000	1,031	985	284,104	283,455,823
ES큐브 (050120)	2,690	20	.75	2,725	2,725	2,645	7,807	20,941,980
에스폴리텍 (050760)	1,533	-79	-4.9	1,612	1,630	1,533	179,182	279,858,871
아세아텍 (050860)	2,120	25	1.19	2,090	2,155	2,090	34,418	73,126,765
쏠리드 (050890)	6,300	0	0	6,410	6,410	6,200	341,504	2,150,835,790
수산아이앤티 (050960)	10,990	10	.09	10,980	11,070	10,810	16,986	186,050,500
지어소프트 (051160)	10,180	120	1.19	10,060	10,300	10,010	12,969	131,163,700
토비스 (051360)	15,950	-30	-.19	16,130	16,230	15,880	58,022	928,217,710
인터플렉스 (051370)	9,150	-50	-.54	9,240	9,260	9,010	93,089	849,185,295
피씨디렉트 (051380)	2,290	80	3.62	2,210	2,435	2,190	297,152	687,734,740
YW (051390)	3,880	0	0	3,880	3,880	3,835	9,676	37,460,255
나라엠앤디 (051490)	4,320	-185	-4.11	4,505	4,585	4,260	613,602	2,700,427,166
CJ프레시웨이 (051500)	29,300	600	2.09	28,700	29,600	28,450	35,312	1,032,683,625
큐로홀딩스 (051780)	789	15	1.94	774	797	768	33,763	26,149,028
중앙첨단소재 (051980)	2,945	-85	-2.81	3,075	3,165	2,895	5,636,730	16,968,149,022
에스티큐브 (052020)	7,180	220	3.16	7,160	7,190	6,860	182,353	1,281,078,245
iMBC (052220)	3,375	55	1.66	3,325	3,435	3,310	188,250	634,221,495
현대바이오랜드 (052260)	4,960	50	1.02	4,910	5,050	4,880	57,395	285,303,572
오션인더블유 (052300)	2,990	-35	-1.16	3,025	3,055	2,970	43,816	131,110,067
코텍 (052330)	9,940	230	2.37	9,720	9,940	9,720	39,768	391,286,950
코나아이 (052400)	56,500	-1900	-3.25	59,200	59,300	54,600	176,478	10,169,075,400
오성첨단소재 (052420)	1,432	-2	-.14	1,449	1,465	1,422	271,443	389,206,591
아이크래프트 (052460)	3,170	30	.96	3,150	3,190	3,090	121,503	383,056,044
한네트 (052600)	4,500	45	1.01	4,500	4,500	4,415	24,890	111,086,550
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,690	1170	11.12	11,490	12,540	10,800	1,002,126	11,931,187,430
아이톡시 (052770)	930	10	1.09	920	950	884	168,739	151,888,016
액토즈소프트 (052790)	6,470	-80	-1.22	6,550	6,550	6,430	4,085	26,432,750
아이앤씨 (052860)	1,907	4	.21	1,883	1,912	1,840	17,660	33,542,232
KX하이텍 (052900)	961	-5	-.52	988	988	953	88,073	84,922,356
바이넥스 (053030)	16,690	-150	-.89	17,000	17,020	16,500	309,675	5,155,437,735
지에스이 (053050)	2,850	0	0	2,850	2,875	2,830	95,579	272,178,678
세동 (053060)	1,305	-1	-.08	1,307	1,312	1,294	57,460	74,796,282
케이엔솔 (053080)	12,280	0	0	12,350	12,400	12,210	30,176	371,388,270
프리엠스 (053160)	8,720	140	1.63	8,520	8,980	8,520	47,594	419,257,065
금강철강 (053260)	4,410	-90	-2	4,585	4,585	4,400	13,100	58,208,814
구영테크 (053270)	2,385	-75	-3.05	2,490	2,540	2,340	494,654	1,199,289,349
예스24 (053280)	4,215	0	0	4,215	4,245	4,190	55,265	232,835,960
NE능률 (053290)	2,520	20	.8	2,500	2,525	2,480	43,104	107,577,127
한국정보인증 (053300)	7,320	20	.27	7,280	7,390	7,170	199,344	1,453,036,905
이니텍 (053350)	9,610	-240	-2.44	9,970	10,060	9,600	74,169	726,045,150
세코닉스 (053450)	6,060	-20	-.33	6,080	6,100	5,980	62,096	374,682,420
웹케시 (053580)	14,690	190	1.31	14,500	14,810	14,320	76,160	1,113,908,230
프로텍 (053610)	26,800	-700	-2.55	27,250	27,600	26,500	34,991	939,145,150
태양 (053620)	6,830	30	.44	6,840	6,870	6,810	602	4,117,640
삼보모터스 (053700)	4,345	-105	-2.36	4,520	4,530	4,340	92,643	408,187,957
안랩 (053800)	64,000	-100	-.16	64,300	64,500	62,900	24,840	1,585,106,800
경남제약 (053950)	640	4	.63	636	642	635	34,909	22,278,816
오상자이엘 (053980)	3,675	25	.68	3,680	3,690	3,620	47,847	175,865,730
한국컴퓨터 (054040)	5,060	-10	-.2	5,140	5,140	5,000	42,705	215,271,640
농우바이오 (054050)	8,700	90	1.05	8,600	8,800	8,530	41,357	359,760,110
삼진엘앤디 (054090)	843	17	2.06	826	867	826	84,416	71,134,966
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	8,120	230	2.92	7,890	8,190	7,770	267,333	2,146,104,725
비츠로시스 (054220)	362	-3	-.82	365	371	357	319,076	116,884,268
팬스타엔터프라이즈 (054300)	902	103	12.89	825	990	808	38,033,063	35,212,453,819
케이피티유 (054410)	3,665	75	2.09	3,720	3,720	3,605	3,600	13,217,015
텔레칩스 (054450)	13,540	-240	-1.74	13,970	13,970	13,450	72,231	982,776,755
삼영엠텍 (054540)	5,850	150	2.63	5,690	6,180	5,440	1,756,304	10,215,547,680
APS (054620)	4,810	40	.84	4,765	4,815	4,705	13,986	66,728,282
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,260	0	0	7,300	7,330	7,240	28,595	208,174,730
키이스트 (054780)	4,270	150	3.64	4,080	4,325	4,080	85,832	363,550,755
아이디스홀딩스 (054800)	11,750	-100	-.84	11,860	11,990	11,660	17,312	203,680,620
한컴위드 (054920)	5,010	30	.6	5,040	5,200	4,830	1,804,479	9,067,569,872
유신 (054930)	23,250	350	1.53	23,200	23,500	22,850	12,942	301,631,250
엑사이엔씨 (054940)	732	7	.97	725	734	721	44,819	32,547,552
제이브이엠 (054950)	28,650	2600	9.98	28,250	30,850	28,050	2,352,777	69,713,070,125
유진로봇 (056080)	10,050	-60	-.59	10,110	10,200	9,990	166,688	1,679,399,980
시지메드텍 (056090)	1,028	4	.39	1,024	1,079	1,019	785,505	814,912,624
에스에프에이 (056190)	24,600	-350	-1.4	24,950	25,200	24,200	108,834	2,662,566,475
코위버 (056360)	5,400	-10	-.18	5,460	5,470	5,380	15,937	86,491,160
신화인터텍 (056700)	1,971	2	.1	1,970	1,988	1,950	16,513	32,499,251
CNT85 (056730)	782	2	.26	780	785	769	54,476	42,190,766
YBM넷 (057030)	3,515	5	.14	3,455	3,515	3,450	43,247	150,423,955
옴니시스템 (057540)	922	-8	-.86	932	936	920	279,451	258,354,068
티사이언티픽 (057680)	1,235	-15	-1.2	1,250	1,260	1,194	801,515	978,294,798
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,095	-55	-2.56	2,130	2,180	2,095	34,431	73,346,595
KNN (058400)	752	0	0	754	755	749	191,973	144,156,280
한주에이알티 (058450)	1,036	25	2.47	1,001	1,059	1,000	58,775	60,164,202
리노공업 (058470)	47,700	550	1.17	47,800	47,850	47,050	362,898	17,244,577,792
에스피지 (058610)	25,050	-400	-1.57	25,450	25,500	25,000	70,981	1,784,497,475
엠게임 (058630)	6,600	-80	-1.2	6,650	6,765	6,590	99,979	666,682,315
CMG제약 (058820)	1,960	-11	-.56	1,990	1,994	1,945	570,862	1,120,709,093
엠로 (058970)	47,900	-100	-.21	47,800	48,300	47,550	46,377	2,219,049,075
미코 (059090)	14,510	270	1.9	14,490	14,870	14,330	320,851	4,674,827,955
아이컴포넌트 (059100)	5,060	-10	-.2	5,090	5,130	5,060	11,243	57,175,670
아진엑스텍 (059120)	6,470	-70	-1.07	6,550	6,610	6,450	33,317	216,450,080
메타바이오메드 (059210)	6,050	120	2.02	5,900	6,140	5,900	544,959	3,295,814,590
해성에어로보틱스 (059270)	5,290	-70	-1.31	5,390	5,390	5,260	67,688	358,357,055
인선이엔티 (060150)	5,240	40	.77	5,240	5,270	5,180	47,445	247,810,980
소니드 (060230)	451	6	1.35	453	456	444	116,336	52,348,095
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,120	-70	-.43	16,250	16,450	15,780	939,935	15,141,912,480
뉴보텍 (060260)	1,554	14	.91	1,541	1,586	1,541	70,625	110,249,449
큐렉소 (060280)	8,440	-70	-.82	8,450	8,520	8,380	73,267	618,550,330
3S (060310)	1,877	-22	-1.16	1,891	1,933	1,859	421,267	797,848,367
LS마린솔루션 (060370)	26,150	-500	-1.88	26,800	26,850	25,850	287,447	7,516,322,075
동양에스텍 (060380)	1,444	3	.21	1,444	1,465	1,405	14,708	21,147,221
국일신동 (060480)	1,788	-18	-1	1,814	1,814	1,770	8,086	14,426,342
에스에이티 (060540)	1,348	1	.07	1,347	1,360	1,340	66,248	89,089,592
HC홈센타 (060560)	782	-3	-.38	785	790	779	54,850	42,943,579
드림어스컴퍼니 (060570)	2,225	85	3.97	2,155	2,265	2,075	957,204	2,114,437,150
씨티씨바이오 (060590)	6,260	-40	-.63	6,300	6,310	6,240	15,692	98,277,540
KH바텍 (060720)	12,230	-110	-.89	12,340	12,400	12,060	212,915	2,598,308,970
영림원소프트랩 (060850)	6,180	-220	-3.44	6,430	6,430	6,180	12,395	77,645,710
DGP (060900)	1,107	-20	-1.77	1,127	1,127	1,101	32,817	36,373,475
알에프텍 (061040)	2,560	-10	-.39	2,575	2,620	2,545	169,156	433,820,015
화일약품 (061250)	1,207	2	.17	1,207	1,210	1,193	221,955	266,742,569
LB세미콘 (061970)	4,015	-55	-1.35	4,085	4,085	3,930	371,277	1,483,785,412
한국첨단소재 (062970)	3,400	-55	-1.59	3,455	3,485	3,390	253,657	867,972,938
컴투스홀딩스 (063080)	23,150	-150	-.64	23,400	23,900	22,800	28,806	672,023,175
서울옥션 (063170)	8,750	250	2.94	8,550	8,840	8,540	48,255	420,610,655
SM Life Design (063440)	1,518	20	1.34	1,517	1,526	1,486	77,893	117,712,451
NICE인프라 (063570)	4,575	-25	-.54	4,580	4,600	4,560	28,721	131,288,429
이엘피 (063760)	1,999	4	.2	2,000	2,000	1,976	20,746	41,172,025
인크레더블버즈 (064090)	2,045	0	0	2,045	2,095	1,988	55,984	112,465,128
홈캐스트 (064240)	2,085	30	1.46	2,075	2,115	2,040	32,670	68,141,076
다날 (064260)	8,350	50	.6	8,300	8,530	8,100	1,892,205	15,721,267,290
인텍플러스 (064290)	9,280	-40	-.43	9,410	9,410	9,170	65,332	604,034,170
브리지텍 (064480)	5,280	-10	-.19	5,290	5,300	5,210	16,100	84,455,990
테크엘 (064520)	2,190	-35	-1.57	2,225	2,240	2,155	1,898	4,136,200
바이오니아 (064550)	15,050	250	1.69	15,370	15,450	14,870	99,824	1,505,927,535
티씨케이 (064760)	107,000	-4800	-4.29	110,100	112,200	105,000	106,605	11,582,101,750
포니링크 (064800)	1,080	3	.28	1,077	1,087	1,061	101,225	109,199,322
케이프 (064820)	7,400	220	3.06	7,250	7,480	7,130	501,967	3,672,259,825
에프앤가이드 (064850)	8,170	150	1.87	8,040	8,220	7,940	32,271	263,390,560
지엔코 (065060)	885	2	.23	883	893	877	216,948	191,407,463
탑엔지니어링 (065130)	3,870	-45	-1.15	4,005	4,005	3,870	33,233	129,934,933
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	785	-18	-2.24	810	810	782	118,060	93,729,273
신성델타테크 (065350)	67,400	-400	-.59	68,200	68,900	66,800	96,884	6,544,703,350
위세아이텍 (065370)	7,560	480	6.78	7,110	7,820	7,110	122,342	922,079,585
에스아이리소스 (065420)	321	11	3.55	309	339	309	863,909	280,665,919
이루온 (065440)	1,626	-5	-.31	1,641	1,641	1,621	123,223	200,461,304
빅텍 (065450)	4,045	-40	-.98	4,115	4,115	4,045	249,306	1,014,620,109
오리엔트정공 (065500)	3,240	70	2.21	3,180	3,770	3,110	10,368,507	36,466,815,505
휴비츠 (065510)	8,860	-80	-.89	9,030	9,150	8,770	76,238	676,982,280
와이어블 (065530)	1,304	-11	-.84	1,315	1,315	1,302	23,307	30,413,540
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,300	-160	-3.59	4,440	4,480	4,200	89,018	385,180,795
안트로젠 (065660)	23,500	-450	-1.88	23,950	24,250	23,400	17,397	413,786,050
우주일렉트로 (065680)	44,300	1000	2.31	43,100	44,600	42,700	19,018	834,188,325
파커스 (065690)	1,037	11	1.07	1,049	1,049	1,013	18,234	18,769,179
서호전기 (065710)	38,800	550	1.44	38,250	38,900	38,250	7,248	279,831,275
CS (065770)	1,021	9	.89	1,012	1,051	1,000	175,737	180,052,675
웰크론 (065950)	2,165	20	.93	2,145	2,190	2,130	113,101	242,879,918
하츠 (066130)	4,880	-20	-.41	4,905	4,905	4,840	20,111	97,841,595
큐에스아이 (066310)	8,070	20	.25	8,030	8,190	8,000	16,895	136,554,215
체리부로 (066360)	783	-2	-.25	792	792	780	75,157	58,732,980
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,460	-24	-1.62	1,530	1,530	1,434	244,519	359,783,141
우수AMS (066590)	3,085	15	.49	3,100	3,135	3,065	68,866	213,343,566
국보디자인 (066620)	21,950	50	.23	21,900	22,100	21,600	8,711	189,389,475
디티씨 (066670)	3,260	0	0	3,260	3,265	3,235	14,189	46,129,130
테라젠이텍스 (066700)	2,995	5	.17	2,995	3,020	2,955	44,956	133,838,085
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,140	10	.47	2,185	2,185	2,115	777	1,652,595
손오공 (066910)	858	-5	-.58	863	885	847	343,925	294,361,856
한성크린텍 (066980)	1,288	-24	-1.83	1,315	1,361	1,285	165,512	215,923,087
조이시티 (067000)	1,906	-21	-1.09	1,928	1,960	1,884	213,899	410,667,433
이씨에스 (067010)	2,780	15	.54	2,815	2,815	2,745	6,025	16,616,065
대화제약 (067080)	14,990	-60	-.4	15,100	15,190	14,880	82,268	1,235,744,600
SOOP (067160)	79,500	-2900	-3.52	81,900	82,000	79,000	179,168	14,284,523,250
오텍 (067170)	2,080	-100	-4.59	2,180	2,190	2,060	216,222	451,169,785
멀티캠퍼스 (067280)	34,350	100	.29	34,250	34,350	33,800	4,623	158,074,000
JW신약 (067290)	1,605	-15	-.93	1,620	1,630	1,587	105,182	168,588,453
하나마이크론 (067310)	12,890	220	1.74	12,760	13,250	12,390	2,258,716	29,102,619,965
선바이오 (067370)	6,880	50	.73	6,900	6,900	6,780	4,898	33,433,500
아스트 (067390)	686	50	7.86	636	688	620	4,376,246	2,887,692,933
엔브이에이치코리아 (067570)	2,360	-40	-1.67	2,410	2,420	2,340	58,233	138,101,600
HLB생명과학 (067630)	4,715	-70	-1.46	4,895	4,895	4,640	364,772	1,719,523,043
로지시스 (067730)	3,180	15	.47	3,165	3,240	3,065	24,009	75,054,679
세진티에스 (067770)	2,395	40	1.7	2,395	2,420	2,340	8,888	21,087,395
와이엔텍 (067900)	6,930	0	0	6,920	6,980	6,850	26,624	183,575,580
이글루 (067920)	5,570	30	.54	5,550	5,630	5,500	20,507	113,991,070
도이치모터스 (067990)	4,905	20	.41	4,875	4,925	4,850	56,283	275,849,443
팬엔터테인먼트 (068050)	2,170	50	2.36	2,130	2,170	2,105	93,466	200,551,835
케이웨더 (068100)	3,460	305	9.67	3,160	3,670	3,155	489,088	1,698,452,749
다원시스 (068240)	8,220	110	1.36	8,110	8,240	8,080	72,455	589,593,770
일신바이오 (068330)	1,822	-58	-3.09	1,861	1,881	1,815	953,515	1,757,122,276
셀트리온제약 (068760)	53,800	-500	-.92	54,100	54,600	53,400	78,893	4,246,197,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,360	60	.72	8,300	8,410	8,200	13,792	114,939,620
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,650	70	.48	14,510	14,770	14,490	32,172	469,363,390
누리플랜 (069140)	1,606	6	.38	1,581	1,625	1,581	31,682	50,905,417
유아이디 (069330)	1,155	5	.43	1,150	1,166	1,145	21,278	24,520,364
엔텔스 (069410)	5,410	0	0	5,390	5,440	5,230	43,905	234,038,230
에스텍 (069510)	16,590	-360	-2.12	17,050	17,080	16,500	15,954	266,245,215
빛과전자 (069540)	1,093	-82	-6.98	1,175	1,175	1,074	834,004	926,805,893
엑시온그룹 (069920)	1,923	28	1.48	1,888	1,929	1,846	118,131	223,733,880
엑스큐어 (070300)	1,928	-60	-3.02	2,005	2,005	1,915	51,691	100,982,424
한솔인티큐브 (070590)	1,817	-2	-.11	1,820	1,856	1,800	47,593	86,178,023
인피니트헬스케어 (071200)	7,810	70	.9	7,630	8,100	7,560	259,573	2,035,617,445
로체시스템즈 (071280)	13,150	320	2.49	12,840	13,210	12,710	54,911	717,670,490
에이테크솔루션 (071670)	6,500	-80	-1.22	6,580	6,600	6,400	24,054	155,946,085
캐스텍코리아 (071850)	1,689	-31	-1.8	1,720	1,720	1,689	3,991	6,785,636
중앙백신 (072020)	9,990	0	0	9,990	10,010	9,900	10,904	108,798,525
우리산업홀딩스 (072470)	3,300	10	.3	3,245	3,340	3,210	75,969	248,437,230
율호 (072770)	571	-8	-1.38	574	590	564	260,154	149,343,535
메가스터디 (072870)	11,220	70	.63	11,150	11,220	11,090	8,909	99,274,635
빛샘전자 (072950)	4,955	-75	-1.49	5,020	5,100	4,870	64,460	318,575,175
에이치시티 (072990)	11,940	560	4.92	11,250	11,980	11,110	441,206	5,137,638,840
케이에스피 (073010)	4,610	75	1.65	4,560	4,690	4,560	711,347	3,294,273,516
엘엠에스 (073110)	6,620	20	.3	6,600	6,690	6,450	14,921	97,377,070
듀오백 (073190)	2,220	5	.23	2,215	2,305	2,200	159,431	360,005,705
이노와이어리스 (073490)	19,890	-10	-.05	19,900	20,150	19,650	15,161	300,482,725
에프알텍 (073540)	1,827	10	.55	1,817	1,827	1,808	11,812	21,506,468
우리손에프앤지 (073560)	1,508	0	0	1,512	1,535	1,504	234,197	355,766,772
리튬포어스 (073570)	1,465	30	2.09	1,453	1,598	1,384	6,223,017	9,293,985,997
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,086	6	.56	1,073	1,095	1,056	171,296	184,777,431
원익QnC (074600)	18,450	-730	-3.81	19,370	19,380	17,880	327,052	6,082,744,570
플랜티넷 (075130)	2,955	0	0	2,955	2,980	2,915	37,005	109,057,335
동국알앤에스 (075970)	2,420	0	0	2,430	2,430	2,400	19,765	47,661,695
웰크론한텍 (076080)	1,601	-47	-2.85	1,648	1,660	1,594	52,463	85,361,036
해성옵틱스 (076610)	668	-73	-9.85	786	794	656	8,209,665	5,898,628,002
덕산하이메탈 (077360)	4,970	-490	-8.97	5,310	5,370	4,905	5,908,762	30,221,801,697
LS증권 (078020)	5,020	-30	-.59	5,090	5,120	5,000	111,612	562,470,670
유비쿼스홀딩스 (078070)	10,050	10	.1	10,050	10,080	9,920	6,768	67,651,130
국일제지 (078130)	619	-25	-3.88	644	646	614	4,830,844	3,013,648,718
대봉엘에스 (078140)	13,670	-20	-.15	13,690	13,770	13,530	27,575	376,236,085
HB테크놀러지 (078150)	1,806	-21	-1.15	1,839	1,842	1,799	473,509	861,544,943
메디포스트 (078160)	10,920	100	.92	10,830	10,960	10,700	38,290	414,276,805
컴투스 (078340)	38,700	350	.91	38,350	38,900	38,350	34,939	1,349,800,850
한양디지텍 (078350)	9,300	-210	-2.21	9,550	9,570	9,190	47,881	447,806,395
휴림에이텍 (078590)	478	-1	-.21	479	479	475	59,718	28,485,723
대주전자재료 (078600)	73,800	-3500	-4.53	79,000	79,000	73,000	225,698	16,969,739,150
엔에스이엔엠 (078860)	1,630	9	.56	1,621	1,640	1,560	159,775	255,663,593
가온그룹 (078890)	3,320	0	0	3,330	3,350	3,270	96,385	319,098,869
와토스코리아 (079000)	5,590	-60	-1.06	5,650	5,650	5,490	70,126	389,050,705
한창산업 (079170)	7,260	-20	-.27	7,420	7,450	7,240	14,358	104,519,570
케스피온 (079190)	490	9	1.87	483	501	481	112,148	55,100,898
제우스 (079370)	12,450	-10	-.08	12,480	12,560	12,290	84,257	1,043,777,550
서산 (079650)	1,670	17	1.03	1,632	1,680	1,632	27,717	46,080,578
디이엔티 (079810)	7,350	-190	-2.52	7,590	7,680	7,270	228,568	1,709,606,280
가비아 (079940)	25,150	500	2.03	24,900	25,450	24,650	17,081	429,163,575
인베니아 (079950)	645	-15	-2.27	665	688	644	71,684	46,904,993
동양이엔피 (079960)	25,500	-250	-.97	25,750	25,950	25,300	28,804	734,669,000
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,800	20	.35	5,780	5,820	5,730	36,979	213,511,760
모두투어 (080160)	11,680	440	3.91	11,290	11,710	11,290	79,028	915,977,280
제주반도체 (080220)	15,100	-360	-2.33	15,650	15,700	15,100	559,362	8,545,424,155
모다이노칩 (080420)	2,330	10	.43	2,330	2,330	2,295	1,685	3,892,660
성창오토텍 (080470)	4,300	55	1.3	4,395	4,395	4,225	5,867	25,094,997
오디텍 (080520)	3,275	-45	-1.36	3,350	3,350	3,270	12,937	42,590,400
코디 (080530)	1,402	11	.79	1,403	1,443	1,386	24,116	33,878,190
오킨스전자 (080580)	6,540	40	.62	6,530	6,600	6,400	100,068	647,920,560
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,255	-50	-1.51	3,295	3,330	3,255	122,430	402,745,691
쎄크 (081180)	8,990	-160	-1.75	9,160	9,250	8,950	40,157	363,678,320
성우전자 (081580)	2,800	50	1.82	2,735	2,830	2,710	31,017	86,079,810
옵트론텍 (082210)	1,649	-1	-.06	1,650	1,664	1,629	20,712	33,991,983
젬백스 (082270)	54,300	1400	2.65	51,700	55,700	51,700	270,587	14,534,975,600
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,010	-100	-1.41	7,120	7,180	6,970	130,698	925,610,550
우리바이오 (082850)	2,310	40	1.76	2,280	2,335	2,270	226,236	520,609,695
비츠로셀 (082920)	31,250	350	1.13	31,200	31,400	30,675	100,217	3,125,293,200
엘오티베큠 (083310)	10,480	-140	-1.32	10,660	10,700	10,360	104,247	1,090,824,540
GST (083450)	19,420	160	.83	19,590	19,680	19,210	106,081	2,052,596,345
이엠앤아이 (083470)	934	23	2.52	903	1,085	903	2,810,161	2,789,271,219
에프엔에스테크 (083500)	13,930	760	5.77	13,200	14,420	13,170	534,797	7,452,725,425
케이엠 (083550)	3,145	35	1.13	3,110	3,180	3,100	21,845	69,137,137
인콘 (083640)	334	-1	-.3	335	339	331	80,011	26,733,883
비에이치아이 (083650)	40,300	0	0	40,850	41,225	38,800	769,478	30,749,012,575
CSA 코스믹 (083660)	2,005	-20	-.99	2,000	2,070	1,988	393,966	794,646,914
CG인바이츠 (083790)	1,709	-16	-.93	1,732	1,733	1,690	170,538	291,269,168
아바코 (083930)	13,350	0	0	13,440	13,530	13,250	47,140	629,095,985
휴온스글로벌 (084110)	43,650	750	1.75	43,650	43,700	42,300	15,800	682,585,450
수성웹툰 (084180)	4,900	-30	-.61	4,895	5,010	4,835	22,842	112,232,065
유진테크 (084370)	44,750	-1400	-3.03	45,700	45,700	44,350	129,421	5,804,374,175
유비온 (084440)	1,200	18	1.52	1,182	1,214	1,163	36,968	43,821,894
랩지노믹스 (084650)	2,320	5	.22	2,325	2,337	2,305	401,322	928,715,469
팅크웨어 (084730)	8,790	-40	-.45	8,790	8,910	8,750	17,921	157,686,115
아이티엠반도체 (084850)	14,190	170	1.21	14,020	14,220	13,850	29,364	412,357,555
헬릭스미스 (084990)	3,290	145	4.61	3,140	3,325	3,100	350,586	1,144,227,837
차바이오텍 (085660)	11,090	-110	-.98	11,170	11,260	11,040	171,327	1,904,462,415
뉴프렉스 (085670)	4,515	55	1.23	4,480	4,575	4,455	100,172	451,666,144
알티캐스트 (085810)	635	-4	-.63	639	643	627	129,473	82,238,393
네오티스 (085910)	3,345	35	1.06	3,310	3,365	3,285	20,358	67,116,733
바이오톡스텍 (086040)	2,975	-25	-.83	3,000	3,010	2,960	8,168	24,353,640
진바이오텍 (086060)	4,205	-110	-2.55	4,315	4,315	4,200	26,147	110,414,704
유니테스트 (086390)	12,470	-410	-3.18	12,920	12,980	12,340	182,509	2,293,498,055
동국제약 (086450)	18,870	620	3.4	18,470	19,000	18,380	304,034	5,736,917,800
에코프로 (086520)	49,300	-1700	-3.33	52,100	52,100	49,000	963,424	48,430,162,650
비엠티 (086670)	10,600	-70	-.66	10,770	10,930	10,530	43,154	459,904,510
선진뷰티사이언스 (086710)	11,830	30	.25	11,810	12,030	11,740	21,145	250,781,940
바이오솔루션 (086820)	8,070	-180	-2.18	8,250	8,250	8,020	37,713	304,958,935
이수앱지스 (086890)	5,190	0	0	5,210	5,230	5,150	67,426	349,288,020
메디톡스 (086900)	147,100	600	.41	146,700	148,800	145,800	33,455	4,914,898,550
MDS테크 (086960)	1,374	0	0	1,374	1,387	1,365	648,779	891,227,070
쇼박스 (086980)	2,760	75	2.79	2,715	2,780	2,685	175,310	480,275,815
펩트론 (087010)	293,500	5500	1.91	291,000	296,500	283,000	131,069	38,198,313,750
모바일어플라이언스 (087260)	2,045	61	3.07	1,984	2,060	1,964	295,183	596,976,651
픽셀플러스 (087600)	7,260	-20	-.27	7,330	7,490	7,140	4,963	35,976,130
동아엘텍 (088130)	3,225	45	1.42	3,190	3,250	3,120	32,667	104,314,520
쏘닉스 (088280)	2,340	20	.86	2,320	2,390	2,250	16,183	37,847,540
이원컴포텍 (088290)	1,060	-1	-.09	1,071	1,075	1,030	134,247	140,367,493
유라클 (088340)	19,100	290	1.54	18,700	19,410	18,690	94,860	1,810,235,720
이녹스 (088390)	11,390	400	3.64	11,020	12,600	11,020	363,701	4,364,560,260
에이스테크 (088800)	2,505	20	.8	2,500	2,550	2,470	30,316	75,954,693
동우팜투테이블 (088910)	2,105	5	.24	2,105	2,110	2,080	7,623	15,949,715
켐트로닉스 (089010)	21,850	-200	-.91	22,450	22,450	21,450	66,695	1,453,971,825
테크윙 (089030)	28,000	200	.72	28,300	28,650	27,750	474,954	13,381,004,425
넥스턴바이오 (089140)	2,450	20	.82	2,410	2,470	2,405	60,410	146,888,271
케이씨티 (089150)	3,685	115	3.22	3,580	3,750	3,505	268,873	982,239,857
THE E&M (089230)	1,249	32	2.63	1,203	1,295	1,203	113,687	143,270,756
KT나스미디어 (089600)	15,630	-80	-.51	15,670	15,790	15,530	11,046	172,485,815
제이티 (089790)	4,090	-110	-2.62	4,200	4,285	4,090	29,692	123,562,425
유비벨록스 (089850)	5,890	0	0	5,860	5,950	5,800	82,694	484,292,755
코세스 (089890)	10,500	130	1.25	10,220	10,640	10,220	110,753	1,159,587,850
브이엠 (089970)	11,070	20	.18	11,190	11,240	10,950	50,423	559,340,090
상아프론테크 (089980)	17,480	-120	-.68	17,600	17,740	17,220	40,783	710,536,860
아이윈 (090150)	749	1	.13	747	751	745	12,921	9,659,109
로보스타 (090360)	26,800	-250	-.92	27,250	27,250	26,650	30,648	822,101,875
덕신이피씨 (090410)	1,480	-5	-.34	1,487	1,500	1,471	69,720	103,526,047
제이스텍 (090470)	3,750	-25	-.66	3,795	3,795	3,690	13,050	48,968,180
휴림로봇 (090710)	2,595	20	.78	2,585	2,600	2,550	2,182,359	5,615,898,138
현대이지웰 (090850)	6,810	160	2.41	6,670	6,820	6,630	107,194	724,476,685
이엠텍 (091120)	11,000	-140	-1.26	11,180	11,300	10,880	45,501	502,417,110
S&K폴리텍 (091340)	2,645	-20	-.75	2,690	2,710	2,630	30,833	81,944,669
한울소재과학 (091440)	2,355	85	3.74	2,270	2,375	2,255	126,587	294,035,218
상신이디피 (091580)	9,080	420	4.85	8,720	9,490	8,520	532,122	4,850,930,110
남화토건 (091590)	4,355	60	1.4	4,295	5,250	4,235	1,180,341	5,660,400,109
파트론 (091700)	6,630	80	1.22	6,600	6,630	6,550	159,463	1,053,579,355
나노캠텍 (091970)	615	3	.49	612	622	606	19,672	11,999,994
아미코젠 (092040)	4,090	-95	-2.27	4,190	4,200	4,065	207,717	853,095,640
디엔에프 (092070)	13,380	-420	-3.04	13,800	13,910	13,210	45,836	615,091,850
이크레더블 (092130)	17,100	480	2.89	16,650	17,200	16,510	39,032	662,666,415
서울바이오시스 (092190)	3,085	-10	-.32	3,100	3,105	3,065	5,479	16,944,280
현우산업 (092300)	2,755	-5	-.18	2,780	2,780	2,740	20,292	56,018,390
한라IMS (092460)	10,610	-140	-1.3	10,910	11,330	10,510	474,355	5,139,361,085
앤씨앤 (092600)	656	18	2.82	638	658	632	44,218	28,675,548
네오팜 (092730)	18,500	-250	-1.33	18,930	19,200	18,400	144,747	2,702,027,515
엑시콘 (092870)	10,270	-50	-.48	10,400	10,650	10,230	55,560	576,677,830
빅솔론 (093190)	6,100	10	.16	6,150	6,150	6,010	2,005	12,157,270
케이아이엔엑스 (093320)	90,400	2400	2.73	88,100	90,400	88,100	14,351	1,285,305,550
풍강 (093380)	2,800	70	2.56	2,730	2,800	2,730	31,513	87,653,970
매커스 (093520)	24,650	-700	-2.76	25,200	25,800	24,050	717,139	17,872,128,375
케이알엠 (093640)	4,600	40	.88	4,685	4,685	4,495	38,187	173,250,950
서원인텍 (093920)	5,700	20	.35	5,790	5,790	5,620	18,763	106,389,870
동운아나텍 (094170)	17,820	-110	-.61	18,100	18,100	17,640	33,699	599,649,695
칩스앤미디어 (094360)	17,100	-340	-1.95	17,510	17,650	17,070	106,875	1,842,078,995
갤럭시아머니트리 (094480)	10,340	400	4.02	9,920	10,400	9,880	302,044	3,088,257,685
일진파워 (094820)	10,090	140	1.41	10,010	10,120	9,940	38,413	383,911,210
슈프리마에이치큐 (094840)	7,290	60	.83	7,230	7,290	7,120	31,265	225,391,630
참좋은여행 (094850)	6,700	80	1.21	6,600	6,770	6,600	40,348	270,590,910
네오리진 (094860)	1,087	-23	-2.07	1,109	1,130	1,086	51,715	57,302,596
푸른기술 (094940)	8,070	460	6.04	7,690	8,750	7,620	1,579,664	13,111,902,490
제이엠티 (094970)	2,545	10	.39	2,550	2,565	2,520	30,802	78,310,305
이엠코리아 (095190)	2,080	-10	-.48	2,130	2,140	2,070	119,968	251,285,964
웨이브일렉트로 (095270)	4,595	-5	-.11	4,605	4,655	4,535	11,162	51,443,159
ISC (095340)	60,500	2700	4.67	59,500	61,600	57,700	231,498	13,973,183,050
미래나노텍 (095500)	12,380	1180	10.54	13,430	13,950	12,000	4,779,361	63,067,977,505
테스 (095610)	26,050	-500	-1.88	26,600	26,800	25,700	97,153	2,520,603,200
네오위즈 (095660)	24,800	50	.2	24,750	25,050	24,650	89,218	2,211,734,100
제넥신 (095700)	5,170	-100	-1.9	5,250	5,250	5,100	241,681	1,244,919,365
에스에너지 (095910)	1,586	-33	-2.04	1,619	1,630	1,538	309,264	489,577,012
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,840	110	.8	13,800	13,910	13,750	16,673	230,232,260
와이즈넛 (096250)	14,140	90	.64	14,140	14,290	13,960	44,427	627,511,630
대창솔루션 (096350)	443	-10	-2.21	460	460	434	3,263,750	1,463,259,954
씨젠 (096530)	29,700	-150	-.5	29,800	30,100	29,400	157,381	4,668,798,075
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	747	0	0	749	759	746	219,771	164,882,941
에이루트 (096690)	2,055	-20	-.96	2,060	2,095	2,040	40,162	82,819,055
엘디티 (096870)	2,525	-10	-.39	2,615	2,615	2,510	10,107	25,724,153
에코볼트 (097780)	986	-12	-1.2	999	1,009	985	83,628	83,049,970
윈팩 (097800)	470	-10	-2.08	487	489	463	279,641	132,656,029
효성오앤비 (097870)	6,860	210	3.16	6,660	7,020	6,660	108,806	750,832,480
한텍 (098070)	38,850	-500	-1.27	37,900	39,750	36,550	403,546	15,425,118,100
마이크로컨텍솔 (098120)	24,300	1950	8.72	22,500	24,450	22,200	251,278	5,873,716,700
고영 (098460)	14,510	-200	-1.36	14,760	14,790	14,420	523,914	7,627,825,325
에스티오 (098660)	2,145	85	4.13	2,060	2,145	2,055	16,294	34,025,525
아이센스 (099190)	18,120	-240	-1.31	18,340	18,540	18,080	56,401	1,030,609,350
SDN (099220)	1,312	13	1	1,299	1,318	1,291	201,204	262,203,238
쎄트렉아이 (099320)	48,950	-500	-1.01	50,100	50,100	48,500	72,112	3,542,750,100
브레인즈컴퍼니 (099390)	6,200	-60	-.96	6,260	6,320	6,200	30,358	189,833,400
동방선기 (099410)	3,560	45	1.28	3,650	4,000	3,450	1,471,354	5,467,086,890
바이오플러스 (099430)	6,930	150	2.21	6,850	6,980	6,720	538,155	3,698,389,335
스맥 (099440)	3,665	-75	-2.01	3,735	3,835	3,615	1,830,750	6,802,143,170
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,920	110	.62	17,810	18,170	17,810	17,840	321,363,030
인지소프트 (100030)	17,990	-220	-1.21	18,030	18,140	17,870	12,900	232,026,360
뷰웍스 (100120)	20,900	200	.97	20,700	21,200	20,300	32,404	669,306,650
동국S&C (100130)	2,715	-20	-.73	2,745	2,745	2,690	97,392	264,431,840
머큐리 (100590)	3,215	45	1.42	3,180	3,230	3,155	22,530	71,907,520
서암기계공업 (100660)	3,565	60	1.71	3,510	3,580	3,485	18,855	66,865,640
세운메디칼 (100700)	2,725	20	.74	2,700	2,740	2,700	57,180	155,639,165
미래에셋벤처투자 (100790)	6,790	40	.59	6,840	7,040	6,770	348,656	2,406,774,515
KS인더스트리 (101000)	1,724	38	2.25	1,700	1,820	1,652	921,005	1,581,306,824
월덱스 (101160)	24,350	-550	-2.21	25,050	25,050	24,100	139,102	3,400,575,050
우림피티에스 (101170)	5,170	-40	-.77	5,250	5,250	5,100	53,547	276,060,640
씨큐브 (101240)	4,350	20	.46	4,330	4,385	4,305	25,312	109,948,855
모베이스 (101330)	3,420	-35	-1.01	3,470	3,485	3,400	28,214	96,725,155
에코앤드림 (101360)	22,700	-400	-1.73	23,600	23,850	22,500	124,003	2,867,399,900
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	364	4	1.11	366	366	358	87,394	31,436,907
에스앤에스텍 (101490)	50,200	0	0	50,400	50,600	49,400	162,090	8,119,997,850
하이드로리튬 (101670)	2,555	180	7.58	2,400	2,850	2,395	15,914,916	41,385,924,778
한국정밀기계 (101680)	2,210	20	.91	2,240	2,240	2,200	4,813	10,663,075
위메이드맥스 (101730)	7,880	200	2.6	7,670	7,880	7,620	77,618	600,469,410
인화정공 (101930)	38,900	400	1.04	40,000	40,050	38,150	33,843	1,320,482,675
우양에이치씨 (101970)	16,690	-1000	-5.65	16,900	17,060	16,280	172,956	2,886,422,310
어보브반도체 (102120)	11,750	150	1.29	12,000	12,000	11,600	150,062	1,771,235,390
케이옥션 (102370)	4,755	295	6.61	4,500	4,770	4,460	989,851	4,651,597,207
이엔에프테크놀로지 (102710)	42,450	-850	-1.96	44,000	44,100	41,550	140,112	5,971,840,975
코오롱생명과학 (102940)	32,250	700	2.22	31,550	32,700	31,550	17,632	565,917,800
에스앤더블류 (103230)	3,635	210	6.13	3,450	3,665	3,395	177,992	636,736,831
우양 (103840)	3,455	230	7.13	3,225	3,780	3,200	7,844,249	27,840,363,120
대성파인텍 (104040)	1,099	7	.64	1,092	1,110	1,085	257,797	282,023,291
NHN벅스 (104200)	2,890	-5	-.17	2,895	2,920	2,875	13,277	38,433,659
디와이피엔에프 (104460)	19,380	-190	-.97	19,420	19,580	19,100	41,301	795,850,050
티케이케미칼 (104480)	1,790	30	1.7	1,760	1,813	1,760	208,555	373,274,964
코렌텍 (104540)	6,020	-10	-.17	6,030	6,130	5,960	10,693	64,353,420
노랑풍선 (104620)	5,470	70	1.3	5,390	5,580	5,380	58,698	322,142,560
원익머트리얼즈 (104830)	23,850	-150	-.63	24,050	24,200	23,350	122,954	2,916,286,375
케이엔더블유 (105330)	4,490	-10	-.22	4,500	5,100	4,450	570,664	2,741,214,260
엣지파운드리 (105550)	2,600	20	.78	2,580	2,625	2,530	304,258	788,947,775
디케이락 (105740)	8,170	-110	-1.33	8,310	8,400	8,060	122,805	1,004,725,085
포스뱅크 (105760)	6,800	20	.29	6,850	6,930	6,760	49,367	338,075,030
케이이엠텍 (106080)	2,000	-20	-.99	2,060	2,060	1,968	155,351	309,443,716
하이텍팜 (106190)	12,500	0	0	12,420	12,580	12,340	5,821	72,503,840
파인테크닉스 (106240)	1,097	22	2.05	1,050	1,114	1,050	169,723	184,817,806
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	22,650	500	2.26	22,150	23,600	21,500	238,436	5,431,127,725
한중엔시에스 (107640)	34,900	300	.87	34,900	35,100	33,700	139,657	4,810,032,350
톱텍 (108230)	4,925	35	.72	4,890	5,010	4,845	293,556	1,443,169,245
대양전기공업 (108380)	26,700	-150	-.56	27,100	27,650	25,750	75,625	2,042,386,150
로보티즈 (108490)	81,900	100	.12	82,300	82,700	80,700	174,234	14,240,988,400
셀바스AI (108860)	14,000	130	.94	13,920	14,140	13,810	153,965	2,152,064,400
옵티시스 (109080)	10,010	310	3.2	9,810	10,350	9,810	56,820	572,643,010
에스와이 (109610)	3,420	10	.29	3,385	3,430	3,370	141,573	482,593,555
씨싸이트 (109670)	7,230	-50	-.69	7,340	7,340	7,150	7,355	53,386,580
디에스케이 (109740)	7,050	20	.28	7,200	7,280	6,900	18,770	132,339,830
진매트릭스 (109820)	2,620	-50	-1.87	2,660	2,670	2,610	43,079	113,170,966
동일금속 (109860)	8,210	10	.12	8,230	8,230	8,150	311	2,539,730
AP헬스케어 (109960)	318	-6	-1.85	324	327	317	226,582	72,668,529
전진바이오팜 (110020)	3,510	-490	-12.25	4,000	4,000	3,510	143,377	537,239,557
크리스에프앤씨 (110790)	4,915	55	1.13	4,860	4,975	4,760	21,872	104,905,755
디아이티 (110990)	13,350	70	.53	13,430	13,820	13,260	147,640	1,991,881,905
남화산업 (111710)	4,810	0	0	4,835	4,945	4,770	13,666	66,267,105
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,400	150	.48	31,150	31,550	31,050	82,123	2,568,687,500
와이씨켐 (112290)	20,650	-150	-.72	21,000	21,100	20,400	41,450	857,418,300
디젠스 (113810)	959	7	.74	952	992	935	453,828	437,259,032
강원에너지 (114190)	13,060	540	4.31	12,930	14,470	12,850	5,789,556	80,725,810,195
그린생명과학 (114450)	2,550	30	1.19	2,510	2,550	2,470	223,373	557,527,464
폴라리스우노 (114630)	525	0	0	525	528	520	55,118	28,741,811
한솔아이원스 (114810)	9,000	-180	-1.96	9,330	9,350	8,820	328,392	2,949,901,685
아이패밀리에스씨 (114840)	16,110	70	.44	16,140	16,430	16,000	54,520	880,665,445
휴맥스 (115160)	1,021	-2	-.2	1,024	1,024	1,009	49,948	50,756,123
큐리언트 (115180)	10,530	300	2.93	10,110	10,570	10,110	55,002	571,964,150
인포바인 (115310)	63,400	1400	2.26	62,000	65,800	61,400	47,055	2,998,274,850
우리넷 (115440)	6,340	140	2.26	6,780	7,230	6,340	1,077,302	7,259,167,590
HLB테라퓨틱스 (115450)	3,780	-45	-1.18	3,820	3,830	3,735	351,417	1,324,870,848
씨유메디칼 (115480)	605	-2	-.33	607	613	602	20,795	12,585,582
케이씨에스 (115500)	9,100	120	1.34	9,010	9,120	8,990	14,619	132,422,790
씨엔플러스 (115530)	494	4	.82	490	504	489	153,985	76,099,781
스타플렉스 (115570)	3,365	110	3.38	3,255	3,365	3,255	19,517	64,726,820
이미지스 (115610)	1,068	-51	-4.56	1,130	1,135	1,040	311,717	333,104,894
알파칩스 (117670)	7,780	-70	-.89	8,070	8,070	7,700	8,245	64,219,550
티로보틱스 (117730)	10,980	-130	-1.17	11,190	11,190	10,880	57,925	636,044,830
모트렉스 (118990)	9,250	-100	-1.07	9,490	9,520	9,180	57,903	538,650,585
포메탈 (119500)	3,135	-30	-.95	3,180	3,185	3,120	70,696	222,210,794
인터로조 (119610)	20,500	150	.74	20,550	21,100	20,100	32,958	678,647,050
아이텍 (119830)	6,190	30	.49	6,130	6,260	6,100	466,812	2,888,656,700
지엔씨에너지 (119850)	34,050	2150	6.74	32,000	35,300	31,450	519,674	17,389,427,700
대정화금 (120240)	13,820	-120	-.86	13,940	14,070	13,760	17,362	240,457,500
골프존홀딩스 (121440)	5,550	60	1.09	5,500	5,570	5,410	96,186	529,330,170
나노신소재 (121600)	54,000	-800	-1.46	55,900	55,900	53,000	86,862	4,712,020,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	882	20	2.32	876	1,039	862	4,506,332	4,366,723,493
에스디시스템 (121890)	1,395	-1	-.07	1,458	1,458	1,395	33,725	47,452,553
제노레이 (122310)	5,670	20	.35	5,670	5,730	5,630	18,732	106,033,130
삼기 (122350)	1,357	-80	-5.57	1,415	1,425	1,315	1,546,122	2,118,346,063
KX (122450)	4,285	35	.82	4,260	4,310	4,230	56,268	239,910,985
예스티 (122640)	18,550	-430	-2.27	19,240	19,240	18,360	81,994	1,520,633,845
서진오토모티브 (122690)	2,225	15	.68	2,250	2,250	2,200	29,127	64,674,025
와이지엔터테인먼트 (122870)	85,100	4800	5.98	79,900	86,200	79,900	347,240	29,420,149,450
와이솔 (122990)	6,690	30	.45	6,660	6,770	6,630	68,113	456,905,490
아이윈플러스 (123010)	1,009	4	.4	1,023	1,023	998	69,459	69,718,720
엠에스오토텍 (123040)	2,815	-65	-2.26	2,945	2,975	2,725	259,428	741,692,107
제닉 (123330)	37,350	1350	3.75	36,200	38,000	35,900	78,110	2,901,015,300
코리아에프티 (123410)	4,880	-350	-6.69	5,370	5,400	4,860	954,973	4,769,064,521
위메이드플레이 (123420)	10,500	290	2.84	10,410	10,500	10,170	190,768	1,967,388,570
이엠넷 (123570)	2,350	-40	-1.67	2,405	2,410	2,335	25,044	58,887,235
알톤 (123750)	1,451	20	1.4	1,445	1,452	1,426	26,359	37,912,780
뉴온 (123840)	1,182	-38	-3.11	1,220	1,228	1,173	22,747	27,029,938
아나패스 (123860)	18,760	110	.59	18,650	18,790	18,610	10,673	199,770,905
아이티센글로벌 (124500)	17,440	300	1.75	17,220	17,440	16,900	201,504	3,464,950,095
태웅로직스 (124560)	3,130	15	.48	3,115	3,215	3,115	131,839	417,020,155
티씨머티리얼즈 (125020)	5,470	-110	-1.97	5,660	5,660	5,390	307,287	1,686,983,365
아모그린텍 (125210)	6,750	-230	-3.3	6,960	6,960	6,700	156,632	1,066,655,140
비나텍 (126340)	28,500	-350	-1.21	29,100	29,100	28,150	20,303	576,944,100
BGF에코머티리얼즈 (126600)	3,100	25	.81	3,080	3,100	3,065	48,960	150,980,375
화신정공 (126640)	1,291	-14	-1.07	1,305	1,310	1,287	63,343	82,076,437
하이비젼시스템 (126700)	15,280	-40	-.26	15,360	15,460	15,060	53,563	818,946,345
코칩 (126730)	11,980	-120	-.99	12,100	12,220	11,980	45,834	553,172,010
제이엔케이글로벌 (126880)	4,305	-95	-2.16	4,425	4,440	4,250	402,481	1,739,909,139
제이에스링크 (127120)	13,860	-320	-2.26	13,730	14,650	13,220	216,374	2,981,006,050
아시아경제 (127710)	1,082	-8	-.73	1,082	1,096	1,080	25,795	28,068,195
화인써키트 (127980)	5,910	-50	-.84	5,980	6,080	5,910	2,772	16,499,165
에코캡 (128540)	1,790	-40	-2.19	1,865	1,972	1,781	1,299,117	2,415,771,502
피제이메탈 (128660)	3,115	-10	-.32	3,125	3,140	3,085	54,301	168,823,335
앱코 (129890)	893	-3	-.33	897	904	892	90,046	80,672,212
대성하이텍 (129920)	4,475	-10	-.22	4,485	4,525	4,445	30,072	134,378,780
GH신소재 (130500)	2,770	65	2.4	2,705	2,775	2,695	53,508	146,639,570
나이스디앤비 (130580)	5,810	190	3.38	5,630	5,880	5,550	23,392	135,114,090
티피씨글로벌 (130740)	1,758	0	0	1,740	1,758	1,740	7,507	13,079,377
옵투스제약 (131030)	7,090	-50	-.7	7,100	7,200	7,030	162,497	1,152,758,365
시큐브 (131090)	4,225	20	.48	4,215	4,250	4,195	2,594	10,935,020
티엔엔터테인먼트 (131100)	1,841	-22	-1.18	1,863	1,882	1,763	30,445	55,960,699
딜리 (131180)	992	-12	-1.2	1,004	1,005	992	16,706	16,683,074
대한과학 (131220)	4,985	-15	-.3	5,000	5,000	4,930	8,409	41,655,245
티에스이 (131290)	39,000	100	.26	39,050	39,500	38,650	23,272	906,381,700
알서포트 (131370)	3,025	0	0	3,010	3,035	3,005	63,302	191,256,314
이브이첨단소재 (131400)	2,220	60	2.78	2,160	2,380	2,160	13,254,544	30,244,246,506
파인텍 (131760)	781	0	0	781	788	777	78,106	60,982,982
두산테스나 (131970)	32,500	-1350	-3.99	33,950	34,200	32,050	747,921	24,696,672,400
메가엠디 (133750)	2,050	5	.24	2,050	2,065	2,020	30,974	63,104,635
이퓨쳐 (134060)	4,400	-125	-2.76	4,525	4,580	4,400	1,166	5,219,485
탑코미디어 (134580)	1,825	-15	-.82	1,848	1,849	1,780	70,711	127,453,723
원일티엔아이 (136150)	27,250	2350	9.44	25,100	29,200	24,250	1,214,612	33,449,663,675
아셈스 (136410)	11,160	520	4.89	10,620	11,190	10,380	88,399	954,233,570
하림 (136480)	3,050	0	0	3,075	3,075	3,040	415,796	1,270,341,262
윈스테크넷 (136540)	12,690	170	1.36	12,530	12,750	12,460	13,319	167,095,135
나래나노텍 (137080)	3,630	-50	-1.36	3,720	3,770	3,630	16,786	61,936,243
피엔티 (137400)	34,950	750	2.19	36,300	36,400	34,500	424,551	15,025,718,175
넥스트아이 (137940)	378	-5	-1.31	383	384	375	444,569	168,583,923
제이씨케미칼 (137950)	3,960	-20	-.5	3,995	3,995	3,935	41,771	165,109,574
신진에스엠 (138070)	2,370	-15	-.63	2,385	2,385	2,360	20,023	47,398,580
오이솔루션 (138080)	9,920	40	.4	9,850	9,960	9,760	8,806	86,616,790
협진 (138360)	737	-3	-.41	750	750	730	138,961	102,322,242
나이벡 (138610)	22,600	450	2.03	22,200	23,100	22,000	57,113	1,290,778,325
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,535	-30	-1.17	2,545	2,580	2,525	10,925	27,852,530
서플러스글로벌 (140070)	2,475	0	0	2,490	2,505	2,460	25,392	62,836,870
메지온 (140410)	38,450	100	.26	38,400	38,700	38,000	64,776	2,478,504,075
카티스 (140430)	2,380	-20	-.83	2,400	2,450	2,340	104,169	246,877,690
대창스틸 (140520)	2,370	-70	-2.87	2,440	2,450	2,300	14,131	33,446,660
알에스오토메이션 (140670)	14,850	-30	-.2	14,890	14,980	14,740	35,093	520,342,750
파크시스템스 (140860)	276,000	500	.18	275,000	278,000	269,000	20,697	5,659,122,000
비아트론 (141000)	8,850	-40	-.45	8,950	8,950	8,780	19,989	176,585,160
리가켐바이오 (141080)	134,400	-400	-.3	135,000	135,600	131,000	417,534	55,564,411,000
유니트론텍 (142210)	6,400	-290	-4.33	6,650	6,710	6,370	243,562	1,584,332,925
녹십자엠에스 (142280)	4,065	70	1.75	4,000	4,065	3,980	71,715	288,097,151
모아라이프플러스 (142760)	1,730	7	.41	1,755	1,788	1,710	74,066	128,688,213
아이디스 (143160)	16,830	-290	-1.69	17,120	17,120	16,680	5,133	86,561,190
사람인 (143240)	14,520	30	.21	14,490	14,700	14,200	47,904	695,556,340
영우디에스피 (143540)	618	-7	-1.12	625	625	600	64,247	39,172,336
지씨셀 (144510)	20,200	-200	-.98	20,450	20,500	20,050	22,170	447,376,525
뉴파워프라즈마 (144960)	5,550	0	0	5,550	5,640	5,480	278,741	1,549,110,435
휴젤 (145020)	337,000	5000	1.51	332,000	340,000	330,500	40,464	13,603,835,000
노브랜드 (145170)	5,220	-10	-.19	5,240	5,270	5,150	31,024	161,509,025
율촌 (146060)	1,395	-4	-.29	1,401	1,411	1,383	51,004	71,242,238
비씨엔씨 (146320)	9,960	-140	-1.39	10,100	10,280	9,890	70,958	714,392,375
피엠티 (147760)	2,270	20	.89	2,250	2,340	2,230	23,066	52,231,495
제룡산업 (147830)	6,180	140	2.32	6,060	6,180	6,020	63,261	386,722,510
세경하이테크 (148150)	6,780	-10	-.15	6,830	6,860	6,600	409,575	2,761,975,370
알엔투테크놀로지 (148250)	6,390	-360	-5.33	6,690	6,690	6,220	54,188	346,338,470
비큐AI (148780)	2,210	-90	-3.91	2,300	2,345	2,185	1,315,166	2,947,290,845
에이치와이티씨 (148930)	3,855	35	.92	3,820	3,920	3,815	13,300	51,406,125
아바텍 (149950)	8,360	-90	-1.07	8,490	8,500	8,270	13,427	112,318,600
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,795	-35	-.72	4,830	4,890	4,760	14,371	69,114,817
KG에코솔루션 (151860)	6,290	70	1.13	6,260	6,290	6,130	106,618	664,498,575
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,950	-10	-.13	7,960	7,960	7,870	770	6,116,960
우리이앤엘 (153490)	702	1	.14	703	703	689	25,635	17,846,445
옵티팜 (153710)	4,990	10	.2	4,980	4,995	4,965	3,675	18,303,515
아시아종묘 (154030)	2,375	135	6.03	2,250	2,450	2,215	108,132	252,537,559
다산솔루에타 (154040)	1,271	-23	-1.78	1,291	1,317	1,271	15,243	19,583,310
와이엠씨 (155650)	3,750	5	.13	3,750	3,775	3,655	68,549	255,818,470
엘앤케이바이오 (156100)	7,170	-340	-4.53	7,530	7,550	7,060	68,782	497,557,880
아톤 (158430)	8,370	70	.84	8,340	8,430	8,080	221,584	1,844,778,130
아스플로 (159010)	3,750	-15	-.4	3,705	3,800	3,705	12,410	46,572,455
제로투세븐 (159580)	4,760	5	.11	4,740	4,820	4,730	67,677	323,126,723
에코글로우 (159910)	814	-16	-1.93	830	850	810	89,196	73,462,872
하이젠알앤엠 (160190)	31,750	50	.16	31,800	32,600	31,350	57,006	1,810,731,325
NEW (160550)	3,195	735	29.88	2,540	3,195	2,515	11,652,449	34,560,774,054
싸이맥스 (160980)	12,170	-10	-.08	12,210	12,280	11,980	52,154	629,918,730
필옵틱스 (161580)	33,300	-150	-.45	34,100	34,550	32,900	186,667	6,298,489,475
신스틸 (162300)	2,220	-10	-.45	2,250	2,250	2,215	32,875	73,268,550
에어레인 (163280)	18,100	540	3.08	17,610	18,560	17,560	109,033	1,979,381,225
핑거 (163730)	12,830	330	2.64	12,500	13,050	12,310	183,906	2,359,783,095
하나머티리얼즈 (166090)	26,100	-550	-2.06	26,400	26,600	25,850	146,142	3,813,161,350
코아스템켐온 (166480)	3,000	-10	-.33	3,020	3,040	2,965	86,301	257,904,580
내츄럴엔도텍 (168330)	3,435	35	1.03	3,540	3,730	3,400	350,498	1,236,792,457
펨트론 (168360)	11,370	160	1.43	11,210	11,730	11,180	140,231	1,613,805,250
엠브레인 (169330)	2,155	0	0	2,155	2,250	2,125	11,338	24,380,830
현대공업 (170030)	6,110	-720	-10.54	6,750	7,410	6,110	4,121,173	27,922,450,045
파이오링크 (170790)	8,020	20	.25	8,000	8,080	7,950	6,039	48,346,875
엘티씨 (170920)	11,770	-60	-.51	11,830	12,890	11,380	396,864	4,785,423,895
램테크놀러지 (171010)	4,140	-185	-4.28	4,330	4,330	4,140	128,289	543,656,490
선익시스템 (171090)	40,400	-100	-.25	40,700	40,700	39,500	34,962	1,401,076,450
라이온켐텍 (171120)	2,260	0	0	2,275	2,285	2,240	27,435	62,197,869
에이엘티 (172670)	7,090	-70	-.98	7,230	7,230	7,010	20,464	145,139,785
오파스넷 (173130)	6,300	70	1.12	6,200	6,360	6,200	52,816	332,208,970
에프엔씨엔터 (173940)	3,765	5	.13	3,765	3,800	3,575	7,980	29,630,160
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,330	-20	-.18	11,350	11,490	11,200	43,352	488,649,755
휴먼테크놀로지 (175140)	5,910	10	.17	5,900	6,020	5,730	136,995	801,894,675
아이큐어 (175250)	2,025	30	1.5	1,984	2,090	1,972	241,203	486,633,311
듀켐바이오 (176750)	10,390	-120	-1.14	10,510	10,630	10,200	25,864	267,463,185
베셀 (177350)	1,002	1	.1	1,001	1,011	1,000	36,402	36,529,347
파버나인 (177830)	3,005	-15	-.5	3,020	3,040	2,975	8,734	26,231,480
쓰리에이로직스 (177900)	7,360	-120	-1.6	7,480	7,630	7,320	178,111	1,327,258,045
서진시스템 (178320)	22,000	-50	-.23	22,350	22,450	21,700	265,265	5,839,245,025
일월지엠엘 (178780)	2,525	-125	-4.72	2,650	2,650	2,500	91,801	235,017,055
엠아이텍 (179290)	8,150	330	4.22	7,900	8,150	7,840	121,754	979,926,320
애드바이오텍 (179530)	3,585	-75	-2.05	3,705	3,820	3,505	395,047	1,442,113,711
유티아이 (179900)	22,950	-250	-1.08	22,900	23,400	22,300	128,321	2,921,162,950
DXVX (180400)	2,590	-100	-3.72	2,600	2,795	2,360	11,654,915	30,255,418,659
큐브엔터 (182360)	16,400	330	2.05	16,080	16,510	16,060	43,272	707,121,975
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	70,800	-1900	-2.61	73,000	73,700	69,900	161,129	11,512,811,800
엔지켐생명과학 (183490)	1,034	-18	-1.71	1,052	1,064	1,034	172,007	179,003,303
SGA솔루션즈 (184230)	622	-14	-2.2	635	645	620	792,884	500,536,655
아이진 (185490)	3,290	0	0	3,290	3,330	3,080	53,536	174,167,689
그린플러스 (186230)	6,690	0	0	6,700	6,730	6,630	32,545	216,689,105
디티앤씨 (187220)	2,815	5	.18	2,830	2,830	2,790	16,010	44,843,185
신화콘텍 (187270)	3,615	-20	-.55	3,670	3,670	3,600	16,233	58,647,805
HLB제넥스 (187420)	3,065	-65	-2.08	3,075	3,170	3,050	43,870	135,312,083
현대ADM (187660)	1,486	-37	-2.43	1,523	1,528	1,475	670,701	1,002,948,509
나노 (187790)	1,902	-73	-3.7	1,966	2,025	1,898	374,889	729,065,944
디바이스 (187870)	11,230	30	.27	11,200	11,230	11,080	8,512	95,105,540
바이오포트 (188040)	15,120	260	1.75	14,860	15,240	14,640	31,843	478,780,760
세니젠 (188260)	2,470	50	2.07	2,440	2,470	2,420	10,108	24,711,520
인텔리안테크 (189300)	48,700	200	.41	48,200	49,950	48,000	51,578	2,517,102,525
씨이랩 (189330)	8,170	-580	-6.63	8,750	9,050	8,020	431,606	3,638,684,700
포시에스 (189690)	2,250	30	1.35	2,220	2,265	2,205	114,192	255,377,585
서전기전 (189860)	3,825	5	.13	3,945	3,945	3,805	10,079	38,535,820
흥국에프엔비 (189980)	1,838	5	.27	1,833	1,850	1,830	61,222	112,447,417
나무가 (190510)	14,820	120	.82	14,710	14,910	14,520	84,487	1,249,460,370
코리아에셋투자증권 (190650)	7,300	20	.27	7,310	7,360	7,190	5,696	41,381,120
육일씨엔에쓰 (191410)	1,664	34	2.09	1,630	1,670	1,630	20,253	33,377,705
테고사이언스 (191420)	17,250	-340	-1.93	17,450	17,480	17,150	8,827	152,315,320
케이사인 (192250)	11,720	-360	-2.98	12,030	12,240	11,630	194,577	2,313,772,555
윈하이텍 (192390)	2,800	-40	-1.41	2,820	2,870	2,785	151,064	423,637,224
오늘이엔엠 (192410)	1,799	15	.84	1,784	1,825	1,756	74,937	133,684,654
슈피겐코리아 (192440)	27,350	-250	-.91	27,750	27,750	27,200	1,254	34,235,825
링크드 (193250)	519	-1	-.19	531	533	514	96,743	50,151,584
데브시스터즈 (194480)	42,750	-150	-.35	42,550	43,100	41,900	38,899	1,650,626,175
노바렉스 (194700)	18,940	360	1.94	18,530	19,110	18,480	142,294	2,673,842,905
마니커에프앤지 (195500)	2,875	5	.17	2,895	2,900	2,865	16,160	46,591,352
HK이노엔 (195940)	45,000	2850	6.76	42,350	45,750	42,300	611,042	27,081,165,475
에이비프로바이오 (195990)	247	-6	-2.37	257	259	243	1,539,090	384,831,440
알테오젠 (196170)	454,000	2500	.55	452,500	455,500	440,500	316,316	141,975,483,912
HLB펩 (196300)	7,750	10	.13	7,820	7,820	7,640	10,355	80,054,150
코아시아씨엠 (196450)	679	-10	-1.45	689	693	679	12,709	8,662,960
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,349	6	.45	1,343	1,349	1,335	46,562	62,555,887
디지캡 (197140)	2,145	-25	-1.15	2,170	2,185	2,140	8,442	18,297,430
캐프 (198080)	2,530	-30	-1.17	2,560	2,565	2,500	58,881	148,896,515
강동씨앤엘 (198440)	1,326	-39	-2.86	1,364	1,374	1,319	124,103	166,424,933
한주라이트메탈 (198940)	783	5	.64	796	796	775	18,562	14,485,984
케이엔알시스템 (199430)	10,720	70	.66	10,760	10,970	10,600	180,331	1,935,693,265
뱅크웨어글로벌 (199480)	7,660	260	3.51	7,400	8,100	7,370	560,238	4,351,862,365
레이저옵텍 (199550)	7,070	80	1.14	6,960	7,240	6,930	91,861	645,918,515
바이오인프라 (199730)	5,690	-70	-1.22	5,790	5,790	5,680	3,518	20,146,230
툴젠 (199800)	28,150	-450	-1.57	28,600	28,900	27,900	12,161	343,119,425
제일일렉트릭 (199820)	11,850	-180	-1.5	12,150	12,150	11,600	326,749	3,878,529,825
콜마비앤에이치 (200130)	14,550	-30	-.21	14,530	14,750	14,520	48,931	714,376,030
텔콘RF제약 (200230)	5,800	160	2.84	5,590	5,840	5,510	110,523	631,715,030
아티스트스튜디오 (200350)	9,330	0	0	9,410	9,540	9,330	24,780	233,064,355
에이팩트 (200470)	2,620	115	4.59	2,545	2,690	2,465	504,245	1,308,983,389
휴메딕스 (200670)	66,000	-700	-1.05	66,300	67,800	65,200	82,623	5,459,317,800
에이디테크놀로지 (200710)	25,300	-850	-3.25	26,200	26,750	24,650	423,272	10,857,716,975
비씨월드제약 (200780)	4,465	-5	-.11	4,470	4,470	4,425	3,814	16,931,200
미투온 (201490)	6,250	250	4.17	6,050	6,430	5,730	12,430,034	76,802,849,700
에이비온 (203400)	7,350	-110	-1.47	7,480	7,600	7,260	364,687	2,691,740,875
유니온바이오메트릭스 (203450)	3,285	-15	-.45	3,265	3,400	3,140	38,518	125,073,955
드림시큐리티 (203650)	3,455	-35	-1	3,490	3,540	3,420	241,848	839,605,265
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,465	65	1.91	3,405	3,580	3,350	300,054	1,041,148,447
제이앤티씨 (204270)	16,400	-250	-1.5	16,710	16,780	16,350	120,650	1,989,447,620
티쓰리 (204610)	2,110	10	.48	2,100	2,155	2,100	260,375	553,603,079
글로벌텍스프리 (204620)	7,180	300	4.36	6,930	7,270	6,850	768,608	5,495,846,135
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,191	0	0	1,191	1,203	1,181	68,205	80,999,867
엑셈 (205100)	2,315	130	5.95	2,190	2,330	2,175	2,028,962	4,636,203,299
휴마시스 (205470)	1,410	-10	-.7	1,420	1,425	1,407	378,116	533,777,548
넥써쓰 (205500)	3,865	220	6.04	3,695	3,865	3,650	415,236	1,549,913,597
베노티앤알 (206400)	2,290	-30	-1.29	2,320	2,395	2,190	239,826	538,648,645
덱스터 (206560)	5,890	90	1.55	5,840	5,970	5,810	44,295	261,047,180
바디텍메드 (206640)	14,290	320	2.29	14,080	14,320	14,080	31,171	443,527,790
유바이오로직스 (206650)	12,940	-60	-.46	13,180	13,260	12,830	184,474	2,395,267,120
미스터블루 (207760)	1,622	59	3.77	1,561	1,648	1,561	835,349	1,348,587,224
정다운 (208140)	2,700	0	0	2,710	2,720	2,680	122,595	330,247,477
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,855	55	1.96	2,810	2,885	2,785	5,358	15,058,923
셀바스헬스케어 (208370)	4,370	110	2.58	4,280	4,370	4,230	46,232	199,347,575
썸에이지 (208640)	239	-4	-1.65	242	245	238	189,767	45,480,743
포톤 (208710)	2,025	-20	-.98	2,045	2,080	1,996	37,396	75,460,264
엔지스테크널러지 (208860)	1,666	-48	-2.8	1,717	1,724	1,666	91,819	154,396,188
와이제이링크 (209640)	6,930	-20	-.29	6,950	7,030	6,860	56,862	393,790,980
캔버스엔 (210120)	1,369	-441	-24.36	1,805	1,830	1,294	27,843,629	39,922,417,523
인카금융서비스 (211050)	11,380	30	.26	11,440	11,530	11,250	73,458	834,141,960
AP위성 (211270)	12,340	30	.24	12,290	12,450	12,290	14,571	179,868,310
네오오토 (212560)	5,870	-50	-.84	5,910	5,920	5,610	74,309	430,074,640
아이에스티이 (212710)	10,110	-290	-2.79	10,400	10,440	10,090	134,658	1,381,450,770
덕산네오룩스 (213420)	40,150	-700	-1.71	40,450	40,900	39,250	180,503	7,220,208,000
클래시스 (214150)	57,800	1500	2.66	56,600	58,300	56,500	218,864	12,594,785,700
헥토이노베이션 (214180)	15,570	290	1.9	15,350	15,570	15,260	73,267	1,133,260,430
라파스 (214260)	14,630	-70	-.48	15,000	15,000	14,460	15,401	225,606,240
FSN (214270)	2,650	60	2.32	2,590	2,735	2,545	827,587	2,211,796,491
케어젠 (214370)	49,750	-650	-1.29	49,550	52,100	49,000	228,461	11,447,420,525
아이쓰리시스템 (214430)	115,000	1200	1.05	113,800	115,500	112,300	158,275	18,136,685,450
파마리서치 (214450)	557,000	7000	1.27	541,000	565,000	536,000	66,084	36,625,734,500
더바이오메드 (214610)	5,470	-50	-.91	5,550	5,550	5,300	41,152	222,988,065
디알텍 (214680)	1,644	-1	-.06	1,646	1,662	1,601	140,893	231,409,519
골프존 (215000)	66,700	100	.15	66,300	66,900	66,000	9,603	638,654,800
솔디펜스 (215090)	805	-27	-3.25	832	834	801	1,042,315	846,988,404
로보로보 (215100)	4,755	0	0	4,770	4,815	4,695	105,606	501,705,399
메가스터디교육 (215200)	50,100	-200	-.4	49,700	50,400	49,700	22,711	1,139,262,350
우리산업 (215360)	8,960	-30	-.33	9,120	9,120	8,870	29,170	260,198,660
우정바이오 (215380)	1,665	20	1.22	1,628	1,697	1,628	24,177	40,053,576
토박스코리아 (215480)	2,305	15	.66	2,290	2,335	2,260	14,302	32,619,580
신라젠 (215600)	2,975	15	.51	3,000	3,020	2,960	392,135	1,170,880,069
이노인스트루먼트 (215790)	453	1	.22	454	463	446	32,832	14,869,283
인크로스 (216050)	8,180	80	.99	8,220	8,270	8,020	31,279	255,032,350
제테마 (216080)	6,800	150	2.26	6,630	6,830	6,610	63,030	422,181,345
제너셈 (217190)	7,240	-130	-1.76	7,300	7,460	7,190	50,359	367,308,695
넵튠 (217270)	7,090	-20	-.28	7,110	7,130	7,010	50,168	354,735,880
싸이토젠 (217330)	2,750	-45	-1.61	2,795	2,795	2,730	39,212	108,243,695
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,708	1	.06	1,726	1,726	1,700	11,188	19,097,966
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,358	23	1.72	1,335	1,398	1,334	594,573	805,325,867
원익피앤이 (217820)	3,245	-235	-6.75	3,500	3,540	3,225	491,825	1,644,827,254
미래생명자원 (218150)	3,640	-70	-1.89	3,685	3,685	3,605	121,345	441,338,617
RFHIC (218410)	27,850	150	.54	27,750	28,200	27,350	172,914	4,807,323,025
타이거일렉 (219130)	17,710	-810	-4.37	18,460	18,500	17,560	50,238	895,552,060
링크제니시스 (219420)	5,110	100	2	5,070	5,140	4,990	38,480	194,999,130
디와이디 (219550)	415	-9	-2.12	425	425	410	699,997	290,470,973
한국비티비 (219750)	1,190	-1	-.08	1,194	1,195	1,175	87,000	102,948,065
퓨쳐켐 (220100)	17,760	-140	-.78	18,160	18,160	17,540	107,096	1,897,422,255
핸디소프트 (220180)	2,690	0	0	2,690	2,745	2,630	43,575	116,341,851
켐트로스 (220260)	4,335	-10	-.23	4,350	4,445	4,300	48,383	210,371,829
유투바이오 (221800)	3,130	35	1.13	3,100	3,165	3,075	15,725	48,700,316
하이즈항공 (221840)	2,325	-40	-1.69	2,360	2,490	2,290	308,067	724,892,827
케이디켐 (221980)	11,510	-50	-.43	11,550	11,550	11,430	2,298	26,354,850
코스맥스엔비티 (222040)	4,090	35	.86	4,055	4,100	3,965	78,904	317,149,643
씨아이에스 (222080)	7,580	-60	-.79	7,750	7,760	7,460	264,709	2,003,074,960
팬젠 (222110)	6,530	110	1.71	6,450	6,580	6,320	17,594	113,454,050
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	841	8	.96	828	865	820	33,817	28,133,262
심텍 (222800)	23,050	-400	-1.71	23,500	23,650	22,800	182,631	4,209,432,425
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,910	5	.13	3,880	3,920	3,825	12,969	50,427,905
드림씨아이에스 (223250)	3,290	-10	-.3	3,310	3,320	3,235	86,194	282,082,605
딥마인드 (223310)	4,175	-105	-2.45	4,250	4,365	4,150	168,321	714,411,827
더코디 (224060)	2,940	205	7.5	2,850	3,250	2,780	296,208	903,863,574
에이텍모빌리티 (224110)	11,610	60	.52	11,550	11,850	11,540	38,041	443,088,605
LK삼양 (225190)	1,938	-28	-1.42	1,966	1,993	1,927	289,429	564,961,118
제놀루션 (225220)	2,180	0	0	2,220	2,220	2,150	42,195	91,225,750
케이엠제약 (225430)	636	-33	-4.93	663	666	630	110,965	71,872,541
HC보광산업 (225530)	3,615	25	.7	3,620	3,625	3,585	7,676	27,632,640
넥슨게임즈 (225570)	13,890	-20	-.14	13,920	14,050	13,790	144,519	2,007,147,610
패션플랫폼 (225590)	973	-7	-.71	980	989	969	13,895	13,591,126
신테카바이오 (226330)	6,400	80	1.27	6,430	6,430	6,290	41,039	260,458,010
본느 (226340)	887	-1	-.11	889	901	885	80,612	71,827,785
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,910	160	2.37	6,880	6,960	6,710	57,555	395,034,715
엠디바이스 (226590)	10,020	-280	-2.72	10,270	10,330	9,940	46,438	468,276,540
올릭스 (226950)	45,900	1500	3.38	44,900	46,400	42,850	597,065	26,655,530,075
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,115	23	2.11	1,092	1,118	1,081	44,354	48,723,182
엔투텍 (227950)	354	-2	-.56	356	360	351	192,501	68,031,525
동양파일 (228340)	1,993	-1	-.05	2,000	2,010	1,986	12,322	24,602,670
레이 (228670)	7,430	50	.68	7,380	7,550	7,320	33,974	251,681,830
지노믹트리 (228760)	15,550	900	6.14	14,800	15,690	14,160	325,178	4,899,363,375
레이언스 (228850)	6,520	-80	-1.21	6,600	6,670	6,470	4,574	29,958,810
젠큐릭스 (229000)	1,661	61	3.81	1,601	1,713	1,601	61,230	101,665,873
에치에프알 (230240)	15,960	-220	-1.36	16,250	16,300	15,230	123,833	1,929,816,730
에코마케팅 (230360)	11,550	650	5.96	10,880	11,590	10,850	347,205	3,911,333,055
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,200	-370	-3.2	11,670	11,680	10,980	824,742	9,291,239,505
라온테크 (232680)	7,380	-310	-4.03	7,690	7,720	7,290	74,521	556,088,760
아이티센피엔에스 (232830)	2,345	45	1.96	2,395	2,395	2,280	18,537	43,137,250
싸이닉솔루션 (234030)	9,320	-980	-9.51	10,410	10,550	9,300	1,490,280	14,709,260,010
폴라리스세원 (234100)	1,337	0	0	1,341	1,419	1,327	3,326,095	4,571,694,618
에스트래픽 (234300)	3,880	45	1.17	3,840	3,900	3,805	81,420	313,596,930
헥토파이낸셜 (234340)	18,240	-100	-.55	18,340	18,630	17,860	125,889	2,288,591,495
녹십자웰빙 (234690)	9,710	310	3.3	9,430	9,740	9,340	31,026	295,929,230
자이글 (234920)	5,120	-200	-3.76	5,320	5,430	4,860	114,393	594,136,380
메드팩토 (235980)	4,100	-75	-1.8	4,195	4,250	4,080	243,369	1,011,585,584
슈프리마 (236200)	33,600	250	.75	33,450	33,950	32,750	36,215	1,211,266,300
엔비티 (236810)	3,540	55	1.58	3,485	3,710	3,455	312,258	1,118,858,859
에스티팜 (237690)	87,100	1000	1.16	87,500	88,900	85,900	160,373	14,001,654,450
피앤씨테크 (237750)	4,595	35	.77	4,560	4,625	4,520	27,727	127,491,225
플레이디 (237820)	5,180	0	0	5,270	5,270	5,150	52,384	272,349,070
클리오 (237880)	15,050	-60	-.4	15,240	15,260	14,950	79,464	1,197,564,300
앤디포스 (238090)	2,025	25	1.25	2,000	2,045	1,995	37,637	76,147,656
얼라인드 (238120)	3,415	-130	-3.67	3,535	3,545	3,380	128,837	444,052,615
비피도 (238200)	3,495	35	1.01	3,480	3,575	3,475	6,745	23,640,675
힘스 (238490)	3,650	-65	-1.75	3,715	3,722	3,610	73,195	268,806,297
이스트에이드 (239340)	2,145	40	1.9	2,105	2,155	2,085	51,517	109,489,190
에이치엘사이언스 (239610)	11,830	-10	-.08	11,840	11,990	11,810	3,513	41,653,570
피엔에이치테크 (239890)	5,610	10	.18	5,690	5,690	5,520	15,542	86,795,700
동방메디컬 (240550)	11,180	-10	-.09	11,210	11,300	11,030	138,433	1,541,564,630
유진테크놀로지 (240600)	4,245	55	1.31	4,240	4,295	4,195	12,002	50,851,380
원익IPS (240810)	32,750	-350	-1.06	33,500	33,600	32,150	417,689	13,695,988,750
DSC인베스트먼트 (241520)	6,860	130	1.93	6,850	7,050	6,720	349,273	2,412,288,580
유니테크노 (241690)	3,000	-20	-.66	3,020	3,055	2,985	43,730	131,722,965
코스메카코리아 (241710)	67,500	-500	-.74	68,500	69,800	66,200	76,751	5,168,364,750
메카로 (241770)	12,320	10	.08	12,570	12,570	12,220	7,035	86,612,190
티이엠씨씨엔에스 (241790)	7,330	-110	-1.48	7,460	7,500	7,250	19,129	140,212,860
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,940	210	2.16	9,730	10,110	9,690	25,949	258,742,935
나무기술 (242040)	1,501	37	2.53	1,452	1,516	1,452	160,059	238,476,477
휴온스 (243070)	28,550	-150	-.52	29,200	29,200	28,400	13,584	387,642,925
신흥에스이씨 (243840)	4,240	-15	-.35	4,260	4,300	4,140	305,317	1,291,994,477
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)	1,482	37	2.56	1,445	1,500	1,442	294,239	435,758,241
티앤알바이오팹 (246710)	3,955	45	1.15	3,910	3,990	3,860	50,489	198,726,865
아스타 (246720)	6,100	0	0	6,100	6,340	6,050	37,136	230,371,760
SCL사이언스 (246960)	2,725	10	.37	2,715	2,785	2,630	152,348	416,127,395
에코프로비엠 (247540)	111,100	-3300	-2.88	118,200	118,300	109,900	524,364	59,376,789,850
나노씨엠에스 (247660)	5,280	-30	-.56	5,310	5,500	5,250	7,496	39,693,960
보라티알 (250000)	9,740	20	.21	9,720	9,750	9,670	8,588	83,400,620
모비스 (250060)	2,520	-15	-.59	2,535	2,560	2,510	70,966	179,638,259
예선테크 (250930)	523	-2	-.38	524	577	520	683,087	371,584,371
바이오에프디엔씨 (251120)	18,530	-210	-1.12	18,740	18,940	18,440	19,689	367,885,070
와이엠티 (251370)	9,220	-270	-2.85	9,490	9,520	9,090	17,996	166,036,725
브이원텍 (251630)	5,080	70	1.4	5,000	5,100	4,970	31,696	159,119,875
펌텍코리아 (251970)	66,700	3700	5.87	63,700	67,600	63,300	76,540	5,071,175,850
세화피앤씨 (252500)	858	-2	-.23	871	871	848	117,943	100,960,813
샘씨엔에스 (252990)	4,985	-55	-1.09	5,050	5,110	4,965	164,606	826,452,180
스튜디오드래곤 (253450)	46,400	450	.98	46,000	47,200	45,850	74,558	3,462,245,150
네오셈 (253590)	8,570	-180	-2.06	8,850	8,860	8,560	125,146	1,084,545,540
수젠텍 (253840)	6,800	20	.29	6,800	6,850	6,690	409,936	2,780,535,420
자비스 (254120)	1,460	-8	-.54	1,466	1,474	1,446	62,508	91,446,137
미래반도체 (254490)	18,500	180	.98	18,500	18,500	18,280	96,809	1,779,373,080
SG (255220)	2,100	40	1.94	2,085	2,110	2,055	592,790	1,240,993,238
야스 (255440)	8,110	10	.12	8,110	8,110	7,980	10,199	81,974,065
한독크린텍 (256150)	6,080	10	.16	6,060	6,100	6,050	7,707	46,637,080
포인트엔지니어링 (256630)	1,170	2	.17	1,164	1,175	1,158	11,858	13,771,972
한국비엔씨 (256840)	5,210	80	1.56	5,130	5,210	5,080	214,220	1,102,721,180
킵스파마 (256940)	13,800	250	1.85	13,560	14,000	13,490	88,748	1,219,140,150
피엔티엠에스 (257370)	3,290	90	2.81	3,210	3,360	3,165	70,573	232,137,110
실리콘투 (257720)	51,700	1400	2.78	51,100	53,400	50,800	1,103,027	57,556,208,900
케일럼 (258610)	1,891	17	.91	1,873	1,948	1,852	49,385	92,357,993
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,790	-20	-.23	8,990	9,020	8,640	40,411	354,177,580
알리코제약 (260660)	4,530	45	1	4,490	4,540	4,455	66,479	298,933,254
씨티케이 (260930)	5,470	-340	-5.85	5,760	5,780	5,440	490,441	2,744,247,060
에스앤디 (260970)	113,800	7600	7.16	105,800	116,200	105,300	76,934	8,690,104,300
덴티스 (261200)	6,330	-20	-.31	6,260	6,350	6,260	19,622	123,480,735
차백신연구소 (261780)	2,850	-50	-1.72	2,900	2,910	2,840	21,819	62,535,595
에이프로 (262260)	6,920	20	.29	6,990	7,100	6,760	73,849	512,039,915
아이퀘스트 (262840)	2,260	-10	-.44	2,300	2,300	2,245	27,409	62,028,030
디케이앤디 (263020)	2,940	-5	-.17	2,970	2,980	2,915	49,085	144,871,125
유틸렉스 (263050)	1,758	17	.98	1,741	1,790	1,721	93,441	163,076,666
덕우전자 (263600)	4,830	105	2.22	4,750	4,830	4,705	24,439	117,092,015
디알젬 (263690)	5,550	-10	-.18	5,640	5,640	5,530	2,104	11,683,605
케어랩스 (263700)	4,800	-180	-3.61	4,980	5,210	4,700	421,283	2,074,167,860
디앤씨미디어 (263720)	16,670	360	2.21	16,290	16,820	16,290	26,813	446,085,335
펄어비스 (263750)	39,050	1050	2.76	38,000	39,400	38,000	112,480	4,367,500,925
유에스티 (263770)	2,340	-200	-7.87	2,450	2,465	2,275	490,083	1,153,556,977
데이타솔루션 (263800)	5,360	70	1.32	5,410	5,470	5,320	103,985	560,405,545
상신전자 (263810)	3,080	20	.65	3,070	3,120	3,035	24,829	76,308,680
지니언스 (263860)	22,900	500	2.23	22,600	22,950	22,150	23,301	529,167,650
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,690	30	.35	8,640	8,800	8,570	24,186	210,108,850
씨앤지하이테크 (264660)	12,460	-20	-.16	12,480	12,590	12,310	40,841	509,573,420
이랜시스 (264850)	4,520	-80	-1.74	4,525	4,630	4,520	40,351	183,678,355
AP시스템 (265520)	18,110	-230	-1.25	18,350	18,440	17,990	85,160	1,545,349,515
영화테크 (265560)	8,080	-30	-.37	8,210	8,210	8,000	16,259	130,858,470
엔에프씨 (265740)	11,260	1280	12.83	10,000	11,470	9,980	564,531	6,206,387,235
나인테크 (267320)	3,275	-185	-5.35	3,480	3,510	3,230	1,803,841	6,031,178,849
배럴 (267790)	4,145	-35	-.84	4,180	4,230	4,090	30,320	125,702,090
매일유업 (267980)	37,500	-300	-.79	37,800	38,000	37,450	4,405	165,669,225
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,379	-16	-1.15	1,404	1,428	1,360	1,037,496	1,439,188,263
에브리봇 (270660)	16,690	-130	-.77	17,060	17,060	16,550	37,009	622,862,000
뉴트리 (270870)	5,870	30	.51	5,850	5,950	5,770	48,255	282,770,985
팸텍 (271830)	1,848	-16	-.86	1,864	1,880	1,825	59,435	109,833,820
케이엔제이 (272110)	17,800	-270	-1.49	18,180	18,180	17,580	39,045	692,108,570
이녹스첨단소재 (272290)	27,150	100	.37	27,850	28,300	26,850	274,364	7,562,878,900
와이즈버즈 (273060)	1,070	17	1.61	1,080	1,080	1,053	131,743	140,043,865
와이엠텍 (273640)	9,530	60	.63	9,490	9,630	9,420	22,085	211,112,160
켄코아에어로스페이스 (274090)	11,820	-160	-1.34	11,960	12,000	11,800	43,798	520,468,765
이노시뮬레이션 (274400)	4,880	15	.31	4,820	4,930	4,820	6,216	30,294,750
에스에스알 (275630)	3,225	20	.62	3,225	3,300	3,190	12,950	41,666,055
스코넥 (276040)	1,954	-51	-2.54	2,035	2,035	1,940	387,729	761,755,970
한울앤제주 (276730)	1,955	-17	-.86	1,981	1,995	1,943	43,528	84,979,245
린드먼아시아 (277070)	5,430	330	6.47	5,130	5,550	5,130	266,585	1,441,657,730
인산가 (277410)	1,338	-1	-.07	1,332	1,344	1,314	101,605	135,333,645
레인보우로보틱스 (277810)	277,000	-4000	-1.42	280,500	281,000	274,500	92,053	25,430,458,250
티에스아이 (277880)	5,350	-80	-1.47	5,460	5,490	5,330	67,399	364,147,360
천보 (278280)	44,950	-1250	-2.71	46,550	46,850	44,500	46,140	2,111,840,025
HLB바이오스텝 (278650)	1,380	-9	-.65	1,389	1,399	1,369	129,220	178,220,514
미디어젠 (279600)	12,600	50	.4	12,550	13,220	12,300	24,254	308,172,290
레이크머티리얼즈 (281740)	12,500	-210	-1.65	12,820	12,830	12,370	177,162	2,230,807,505
금양그린파워 (282720)	9,900	-30	-.3	9,980	9,980	9,880	8,084	80,167,770
코윈테크 (282880)	12,500	20	.16	12,680	12,760	12,430	45,175	568,208,755
카이노스메드 (284620)	1,000	-6	-.6	1,006	1,010	993	25,552	25,480,659
노바텍 (285490)	18,850	-100	-.53	18,950	19,000	18,430	37,963	710,366,435
진영 (285800)	2,240	25	1.13	2,180	2,240	2,175	39,110	85,944,000
나노실리칸첨단소재 (286750)	2,120	10	.47	2,110	2,160	2,040	325,919	684,225,732
인투셀 (287840)	25,450	-1450	-5.39	26,450	26,450	24,900	243,982	6,239,998,125
브릿지바이오테라퓨틱스 (288330)	2,800	50	1.82	2,775	2,900	2,690	1,998,892	5,626,402,456
에스퓨얼셀 (288620)	11,040	-50	-.45	11,250	11,250	10,910	16,220	178,437,020
모아데이타 (288980)	1,244	11	.89	1,233	1,259	1,222	83,856	104,332,012
아이스크림에듀 (289010)	1,856	-5	-.27	1,861	1,877	1,843	73,576	136,450,992
SV인베스트먼트 (289080)	1,732	6	.35	1,741	1,773	1,666	724,307	1,256,649,442
자이언트스텝 (289220)	6,700	270	4.2	6,600	6,740	6,440	41,475	274,689,410
웨이비스 (289930)	9,380	80	.86	9,380	9,510	9,150	29,645	275,791,730
트윔 (290090)	8,670	-100	-1.14	8,770	8,770	8,510	24,890	213,538,565
DH오토리드 (290120)	2,610	-65	-2.43	2,675	2,675	2,580	33,177	86,410,860
휴네시온 (290270)	3,670	25	.69	3,645	3,715	3,605	14,306	52,358,560
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,710	-6	-.35	1,702	1,765	1,700	29,519	50,490,922
디케이티 (290550)	7,010	10	.14	7,030	7,080	6,870	45,948	320,222,265
신시웨이 (290560)	6,930	-30	-.43	7,220	7,220	6,860	2,035	14,102,700
엘앤씨바이오 (290650)	33,100	-400	-1.19	34,050	35,450	32,450	576,146	19,381,794,675
네오펙트 (290660)	1,412	-37	-2.55	1,391	1,505	1,385	164,304	234,747,506
대보마그네틱 (290670)	17,370	-460	-2.58	18,030	18,030	17,330	39,198	692,999,135
소룩스 (290690)	5,500	100	1.85	5,370	5,900	5,260	4,763,445	26,689,737,880
푸드나무 (290720)	2,320	-10	-.43	2,325	2,345	2,200	20,626	47,508,220
액트로 (290740)	5,450	-20	-.37	5,480	5,570	5,380	5,810	31,491,395
엔피 (291230)	1,620	82	5.33	1,538	1,623	1,538	244,915	388,025,962
압타머사이언스 (291650)	1,096	13	1.2	1,083	1,100	1,077	84,081	91,434,624
핀텔 (291810)	2,435	-45	-1.81	2,500	2,500	2,425	27,688	67,796,820
카카오게임즈 (293490)	17,180	-30	-.17	17,170	17,290	17,080	143,798	2,466,352,720
나우IB (293580)	1,349	20	1.5	1,335	1,356	1,321	413,395	554,809,851
압타바이오 (293780)	8,390	10	.12	8,400	8,490	8,270	158,320	1,325,825,425
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,155	-55	-1.31	4,220	4,295	4,000	100,628	415,162,937
쿠콘 (294570)	35,750	-150	-.42	35,800	36,250	35,200	104,862	3,745,914,100
서남 (294630)	2,875	-10	-.35	2,880	2,895	2,850	93,021	266,951,904
에이치브이엠 (295310)	27,600	200	.73	27,800	28,100	27,100	81,592	2,248,420,025
이노룰스 (296640)	7,270	-10	-.14	7,300	7,300	7,210	3,437	24,954,235
씨에스베어링 (297090)	6,860	-70	-1.01	6,930	6,950	6,760	43,819	299,126,090
알로이스 (297570)	849	30	3.66	819	879	819	59,335	50,490,647
HB솔루션 (297890)	2,320	-20	-.85	2,360	2,365	2,310	157,664	368,373,135
에스씨엠생명과학 (298060)	1,201	-125	-9.43	1,326	1,330	1,186	672,224	824,104,030
에이비엘바이오 (298380)	73,900	100	.14	75,800	75,900	72,500	940,663	69,396,660,050
더네이쳐홀딩스 (298540)	11,520	10	.09	11,510	11,580	11,390	18,056	207,179,085
슈어소프트테크 (298830)	5,060	10	.2	5,100	5,130	5,010	144,404	729,163,850
하나기술 (299030)	23,300	-400	-1.69	23,900	24,400	22,950	42,920	1,008,148,325
더블유에스아이 (299170)	1,561	-7	-.45	1,599	1,600	1,560	111,124	174,363,568
셀리드 (299660)	3,985	-80	-1.97	4,045	4,065	3,890	866,385	3,426,186,231
위지윅스튜디오 (299900)	909	31	3.53	886	934	881	1,238,861	1,132,875,693
플리토 (300080)	10,760	10	.09	10,800	11,100	10,570	156,258	1,683,271,100
라온피플 (300120)	3,970	60	1.53	3,950	4,030	3,905	32,650	129,091,191
바이브컴퍼니 (301300)	5,190	130	2.57	5,100	5,190	4,955	32,946	166,669,700
이노메트리 (302430)	7,880	-10	-.13	7,900	8,110	7,810	17,525	138,579,415
리메드 (302550)	3,465	35	1.02	3,460	3,475	3,390	107,091	366,800,734
지니틱스 (303030)	1,003	-6	-.59	1,000	1,008	942	130,072	128,214,500
프로티아 (303360)	4,020	130	3.34	3,890	4,275	3,890	204,654	842,429,498
이노뎁 (303530)	6,470	80	1.25	6,330	7,630	6,330	910,323	6,443,647,915
동국생명과학 (303810)	10,300	20	.19	10,250	10,480	10,160	377,733	3,902,504,470
솔트룩스 (304100)	40,000	900	2.3	39,250	41,000	38,800	196,958	7,894,773,450
에스바이오메딕스 (304360)	20,600	350	1.73	20,250	21,250	20,250	53,602	1,108,887,775
피플바이오 (304840)	2,420	0	0	2,420	2,485	2,380	42,626	102,849,455
마이크로디지탈 (305090)	11,510	200	1.77	11,310	11,600	11,200	115,180	1,322,023,185
에스제이그룹 (306040)	4,550	-5	-.11	4,560	4,600	4,410	38,949	175,687,161
네온테크 (306620)	2,080	0	0	2,080	2,110	2,065	105,144	219,235,596
아이엘 (307180)	2,725	105	4.01	2,630	3,050	2,565	1,201,747	3,400,034,444
원바이오젠 (307280)	5,410	10	.19	5,400	5,430	5,350	6,853	36,839,370
국전약품 (307750)	4,065	-60	-1.45	4,120	4,125	3,950	424,026	1,718,632,790
비투엔 (307870)	1,728	17	.99	1,711	1,740	1,695	297,811	510,532,935
컴퍼니케이 (307930)	6,950	430	6.6	6,590	6,980	6,550	381,578	2,615,724,040
바이젠셀 (308080)	3,810	55	1.46	3,860	3,860	3,675	139,891	525,395,105
형지글로벌 (308100)	2,895	-40	-1.36	2,925	3,015	2,830	1,388,569	4,060,326,782
셀비온 (308430)	28,950	1200	4.32	28,000	29,600	27,900	194,858	5,656,208,600
오하임앤컴퍼니 (309930)	3,070	30	.99	3,040	3,095	3,005	23,508	71,694,950
LB인베스트먼트 (309960)	4,830	50	1.05	4,800	4,875	4,755	78,446	377,885,555
애니플러스 (310200)	5,550	270	5.11	5,280	5,645	5,200	609,939	3,376,386,255
보로노이 (310210)	117,900	-700	-.59	118,600	119,600	115,500	150,542	17,627,952,200
디와이씨 (310870)	1,743	118	7.26	1,623	1,924	1,592	5,479,049	9,775,296,734
지오엘리먼트 (311320)	6,600	-30	-.45	6,650	6,650	6,500	11,369	74,898,800
네오크레마 (311390)	6,310	710	12.68	5,650	6,640	5,650	747,983	4,669,474,385
CJ 바이오사이언스 (311690)	10,290	90	.88	10,210	10,300	10,170	23,475	240,345,695
에이에프더블류 (312610)	1,482	-86	-5.48	1,552	1,630	1,482	208,180	318,884,218
캐리 (313760)	3,870	-55	-1.4	3,930	4,150	3,840	52,557	206,795,490
지놈앤컴퍼니 (314130)	2,775	-15	-.54	2,790	2,810	2,730	117,813	324,948,170
알피바이오 (314140)	5,910	-90	-1.5	6,060	6,150	5,910	10,067	60,264,370
바이오다인 (314930)	14,890	30	.2	15,000	15,000	14,690	34,087	505,251,475
딥노이드 (315640)	5,740	270	4.94	5,940	5,960	5,630	245,417	1,405,410,735
라닉스 (317120)	1,606	6	.38	1,600	1,620	1,583	131,633	210,910,752
TS트릴리온 (317240)	199	-5	-2.45	200	203	197	1,506,548	301,093,849
덕산테코피아 (317330)	16,890	10	.06	17,160	17,280	16,630	114,148	1,924,247,820
캐리소프트 (317530)	4,800	15	.31	5,000	5,000	4,705	13,937	66,953,060
퀀타매트릭스 (317690)	4,585	95	2.12	4,450	4,730	4,405	541,100	2,492,292,822
엑스페릭스 (317770)	3,770	-55	-1.44	3,835	3,875	3,720	517,742	1,962,646,703
에스피시스템스 (317830)	6,680	-50	-.74	6,730	6,770	6,410	36,288	239,364,485
대모 (317850)	7,380	0	0	7,380	7,480	7,330	44,014	325,586,940
엔바이오니아 (317870)	14,300	1250	9.58	13,070	14,500	13,060	60,424	853,268,415
KBG (318000)	5,350	200	3.88	5,160	6,340	5,140	5,646,304	32,982,506,790
팜스빌 (318010)	4,180	135	3.34	4,045	4,180	4,030	18,034	73,605,904
포인트모바일 (318020)	4,960	110	2.27	4,890	4,975	4,825	32,617	160,183,150
셀바이오휴먼텍 (318160)	6,850	370	5.71	6,430	7,110	6,430	92,378	636,382,630
비비씨 (318410)	9,600	-160	-1.64	9,750	9,750	9,390	13,821	131,399,320
현대무벡스 (319400)	5,180	70	1.37	5,130	5,390	5,070	1,548,680	8,111,469,635
피에스케이 (319660)	20,750	-200	-.95	21,200	21,250	20,400	195,019	4,043,561,400
한울반도체 (320000)	2,330	-10	-.43	2,340	2,370	2,270	71,493	164,854,585
프로이천 (321260)	2,010	12	.6	1,999	2,015	1,993	60,618	121,203,668
센서뷰 (321370)	1,337	-6	-.45	1,365	1,365	1,323	236,446	316,413,638
티움바이오 (321550)	4,835	125	2.65	4,750	4,840	4,665	25,306	120,511,670
아티스트컴퍼니 (321820)	6,220	-110	-1.74	6,520	6,520	6,210	41,104	258,706,430
LS티라유텍 (322180)	5,110	20	.39	5,120	5,130	5,020	23,654	120,341,200
오로스테크놀로지 (322310)	19,830	10	.05	19,820	20,050	19,510	30,360	597,491,595
제이엘케이 (322510)	6,280	440	7.53	5,920	6,280	5,730	170,804	1,033,805,160
코퍼스코리아 (322780)	1,249	37	3.05	1,212	1,278	1,212	161,065	201,553,819
태성 (323280)	31,650	-200	-.63	31,100	33,300	31,100	366,106	11,757,577,725
다원넥스뷰 (323350)	7,100	20	.28	6,980	7,150	6,920	22,483	157,916,085
박셀바이오 (323990)	9,530	40	.42	9,590	9,600	9,470	41,995	400,226,260
RF머트리얼즈 (327260)	6,540	70	1.08	6,540	6,540	6,280	107,117	687,097,800
루닛 (328130)	47,000	1350	2.96	45,800	47,450	45,550	171,007	7,987,779,125
솔트웨어 (328380)	1,098	17	1.57	1,081	1,121	1,063	101,303	109,307,997
위더스제약 (330350)	7,600	170	2.29	7,370	7,780	7,340	53,372	406,532,740
스톤브릿지벤처스 (330730)	4,520	10	.22	4,565	4,595	4,485	17,420	78,932,422
네패스아크 (330860)	15,460	180	1.18	15,500	15,800	15,260	190,614	2,953,261,840
포커스에이아이 (331380)	2,495	20	.81	2,475	2,560	2,430	88,230	218,258,350
밸로프 (331520)	598	0	0	598	603	590	202,807	120,857,261
아우토크립트 (331740)	18,270	-250	-1.35	18,700	19,180	18,060	299,232	5,570,358,495
셀레믹스 (331920)	3,200	5	.16	3,190	3,250	3,120	23,859	76,049,080
누보 (332290)	1,181	-14	-1.17	1,229	1,229	1,165	91,029	107,175,111
아이디피 (332370)	4,830	105	2.22	4,700	4,830	4,700	13,352	63,438,775
PS일렉트로닉스 (332570)	3,010	-25	-.82	3,045	3,070	2,970	204,014	612,195,285
모코엠시스 (333050)	1,419	39	2.83	1,380	1,420	1,363	56,917	78,445,799
일승 (333430)	4,940	640	14.88	4,400	5,590	4,210	36,047,633	184,232,210,725
엔시스 (333620)	8,060	120	1.51	7,940	8,090	7,700	51,678	405,984,610
프레스티지바이오로직스 (334970)	3,760	40	1.08	3,675	3,785	3,650	88,589	328,721,020
프리시젼바이오 (335810)	3,100	110	3.68	3,045	3,155	3,005	65,868	203,535,615
윙스풋 (335870)	1,920	5	.26	1,946	1,946	1,884	3,409	6,540,136
비올 (335890)	12,510	0	0	12,500	12,510	12,500	325,845	4,073,580,235
웨이버스 (336060)	1,163	3	.26	1,149	1,166	1,148	162,887	188,229,618
원텍 (336570)	12,900	260	2.06	12,710	13,090	12,700	394,059	5,085,049,765
탑런토탈솔루션 (336680)	4,025	-5	-.12	4,030	4,060	3,990	32,345	129,913,168
젝시믹스 (337930)	6,150	-20	-.32	6,160	6,220	6,070	50,310	308,880,940
뷰노 (338220)	18,580	340	1.86	18,370	18,580	18,210	47,123	866,521,755
와이바이오로직스 (338840)	11,070	200	1.84	11,150	11,430	10,940	62,920	702,751,285
아이비김영 (339950)	2,010	18	.9	1,992	2,020	1,976	61,919	123,863,476
다보링크 (340360)	1,735	90	5.47	1,645	1,740	1,640	824,148	1,405,542,099
세림B&G (340440)	1,590	-41	-2.51	1,640	1,648	1,580	81,444	131,204,958
지씨지놈 (340450)	8,300	-200	-2.35	8,550	8,550	8,265	132,492	1,105,669,195
티앤엘 (340570)	61,000	2800	4.81	58,900	62,300	58,500	97,032	5,916,953,350
시선AI (340810)	3,830	-130	-3.28	3,960	3,975	3,770	204,708	784,798,142
유일에너테크 (340930)	1,848	-51	-2.69	1,899	1,955	1,814	716,791	1,345,447,247
이노진 (344860)	1,896	-4	-.21	1,918	1,937	1,892	13,707	26,154,793
센코 (347000)	2,405	20	.84	2,400	2,450	2,385	49,004	118,225,000
스피어 (347700)	10,900	900	9	10,200	10,900	9,950	453,123	4,726,156,290
피엔케이피부임상연구센타 (347740)	2,950	25	.85	2,935	3,000	2,900	107,504	316,154,975
핌스 (347770)	1,531	-16	-1.03	1,540	1,555	1,500	48,794	74,507,504
디앤디파마텍 (347850)	129,600	1400	1.09	130,700	130,900	125,900	203,446	26,117,929,700
알체라 (347860)	2,975	50	1.71	2,965	3,070	2,830	727,174	2,157,788,671
엠투아이 (347890)	5,680	-20	-.35	5,700	5,760	5,560	26,528	150,559,940
모비릭스 (348030)	4,465	95	2.17	4,370	4,530	4,320	10,183	45,435,840
큐라티스 (348080)	966	1	.1	970	982	957	129,220	124,890,853
고바이오랩 (348150)	5,250	90	1.74	5,160	5,250	5,110	35,217	181,597,760
넥스틴 (348210)	47,450	500	1.06	47,300	47,600	46,600	27,174	1,281,415,475
뉴로메카 (348340)	22,850	-100	-.44	22,800	22,950	22,600	22,298	505,726,900
위드텍 (348350)	9,740	-20	-.2	9,850	9,870	9,500	59,722	577,977,320
엔켐 (348370)	67,100	200	.3	70,300	70,300	65,300	460,637	31,285,383,650
넥사다이내믹스 (351320)	1,940	-95	-4.67	2,035	2,135	1,930	85,480	170,247,128
이삭엔지니어링 (351330)	6,660	-30	-.45	6,690	6,800	6,600	12,332	82,029,570
차이커뮤니케이션 (351870)	6,950	-40	-.57	7,000	7,000	6,820	22,423	154,341,530
스톰테크 (352090)	3,910	0	0	3,945	3,945	3,875	56,483	220,271,330
씨앤씨인터내셔널 (352480)	44,300	4050	10.06	40,700	45,500	40,500	250,250	10,921,913,700
씨앤투스 (352700)	2,750	-10	-.36	2,760	2,790	2,745	6,088	16,796,745
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,355	25	.58	4,290	4,375	4,290	12,883	56,015,231
인바이오 (352940)	2,435	0	0	2,480	2,480	2,400	4,828	11,702,380
휴럼 (353190)	721	3	.42	717	727	711	79,523	57,151,719
오토앤 (353590)	3,390	0	0	3,395	3,395	3,370	6,375	21,562,915
이지바이오 (353810)	5,640	-660	-10.48	6,090	6,200	5,600	1,959,573	11,403,648,435
엔젠바이오 (354200)	1,845	5	.27	1,833	1,870	1,823	56,231	103,733,818
알멕 (354320)	24,050	-450	-1.84	24,650	24,700	23,850	11,599	280,935,250
코스텍시스 (355150)	10,980	-320	-2.83	11,290	11,400	10,970	75,174	833,462,935
크라우드웍스 (355390)	8,390	-450	-5.09	8,950	8,950	8,390	84,448	728,142,340
에이텀 (355690)	6,750	600	9.76	6,150	7,990	6,000	1,667,902	12,415,112,635
엑스게이트 (356680)	7,530	110	1.48	7,500	7,530	7,330	132,870	986,502,310
티엘비 (356860)	27,250	-250	-.91	27,800	27,800	27,025	130,066	3,540,047,175
싸이버원 (356890)	3,240	45	1.41	3,195	3,250	3,165	32,133	103,166,142
에이치피오 (357230)	2,485	-5	-.2	2,465	2,500	2,460	9,609	23,838,825
석경에이티 (357550)	54,600	-300	-.55	54,900	55,200	53,800	8,507	462,722,300
아모센스 (357580)	7,030	180	2.63	6,850	7,240	6,750	231,485	1,634,504,310
솔브레인 (357780)	237,500	-11000	-4.43	246,500	247,000	234,000	74,976	17,887,045,250
SKAI (357880)	2,285	-70	-2.97	2,330	2,355	2,270	815,157	1,875,808,129
지아이이노베이션 (358570)	18,820	740	4.09	18,160	18,840	18,040	503,657	9,293,131,530
씨엔알리서치 (359090)	1,038	-4	-.38	1,042	1,049	1,026	56,739	58,655,090
탑머티리얼 (360070)	25,150	-600	-2.33	26,100	26,400	24,700	55,139	1,400,419,250
코셈 (360350)	9,280	-80	-.85	9,350	9,390	9,170	20,681	190,990,090
제노코 (361390)	17,420	200	1.16	17,200	17,700	17,110	21,958	383,188,150
알비더블유 (361570)	2,125	30	1.43	2,095	2,295	2,095	244,100	534,629,349
삼영에스앤씨 (361670)	4,220	0	0	4,220	4,220	4,175	2,887	12,123,965
청담글로벌 (362320)	8,670	120	1.4	8,520	8,800	8,400	486,903	4,184,237,380
드림인사이트 (362990)	2,130	30	1.43	2,100	2,160	2,095	15,152	32,184,726
진시스템 (363250)	5,890	-90	-1.51	5,980	6,000	5,890	17,835	105,681,320
모비데이즈 (363260)	1,683	11	.66	1,669	1,717	1,666	147,510	248,732,826
에이아이코리아 (364950)	8,100	-60	-.74	8,290	8,320	8,080	56,339	461,119,595
큐라클 (365270)	4,680	-5	-.11	4,895	4,895	4,605	50,080	236,208,962
에스와이스틸텍 (365330)	4,320	90	2.13	4,230	4,350	4,210	116,695	501,634,852
성일하이텍 (365340)	38,000	-950	-2.44	38,950	39,400	37,550	33,985	1,302,412,000
하이딥 (365590)	512	-8	-1.54	512	526	510	116,341	59,852,933
브이씨 (365900)	3,560	0	0	3,565	3,565	3,515	28,408	100,398,035
공구우먼 (366030)	4,280	115	2.76	4,165	4,340	4,165	78,090	333,871,408
플래티어 (367000)	4,455	-95	-2.09	4,625	4,630	4,400	11,853	52,710,398
아이씨에이치 (368600)	2,690	15	.56	2,645	2,700	2,610	29,523	78,276,695
파이버프로 (368770)	6,250	80	1.3	6,170	6,340	6,160	85,444	534,348,265
오에스피 (368970)	2,740	-20	-.72	2,730	2,780	2,720	9,040	24,752,550
블리츠웨이엔터테인먼트 (369370)	1,408	2	.14	1,406	1,445	1,404	12,730	18,037,464
퓨런티어 (370090)	14,580	-210	-1.42	14,940	14,940	14,410	39,753	582,280,980
풍원정밀 (371950)	11,450	90	.79	11,360	11,580	11,200	12,654	143,688,140
윤성에프앤씨 (372170)	31,950	-500	-1.54	33,300	33,300	31,500	23,385	755,657,525
큐로셀 (372320)	34,500	700	2.07	33,600	34,750	33,400	39,838	1,361,354,575
아이티아이즈 (372800)	6,710	220	3.39	6,410	6,720	6,280	19,042	124,487,840
엑셀세라퓨틱스 (373110)	3,245	-40	-1.22	3,255	3,305	3,220	44,331	144,176,560
데이원컴퍼니 (373160)	6,050	30	.5	5,950	6,100	5,900	29,020	174,615,910
엠아이큐브솔루션 (373170)	8,220	-60	-.72	8,280	8,440	8,060	5,350	44,038,020
엑스플러스 (373200)	625	-18	-2.8	640	643	617	338,233	211,178,991
피코그램 (376180)	3,350	-5	-.15	3,355	3,490	3,340	236,855	798,565,246
에이치이엠파마 (376270)	18,500	-410	-2.17	18,910	18,990	18,400	16,125	301,604,535
씨유테크 (376290)	3,350	15	.45	3,320	3,350	3,320	5,011	16,722,135
디어유 (376300)	49,350	950	1.96	48,200	50,200	47,800	296,808	14,626,019,700
로킷헬스케어 (376900)	15,460	350	2.32	15,120	15,480	15,050	98,049	1,501,472,130
노을 (376930)	1,918	15	.79	1,910	1,955	1,900	229,539	439,968,956
원티드랩 (376980)	4,460	-40	-.89	4,480	4,535	4,435	69,153	309,942,443
비트맥스 (377030)	4,430	350	8.58	4,080	4,660	4,070	1,433,498	6,350,429,566
프롬바이오 (377220)	1,931	0	0	1,920	1,945	1,917	92,185	177,952,815
이지트로닉스 (377330)	4,495	10	.22	4,485	4,500	4,420	11,289	50,279,685
리파인 (377450)	17,470	-330	-1.85	17,810	18,000	17,460	72,782	1,289,291,080
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,700	400	1.88	21,050	22,550	20,650	232,365	5,026,132,350
필에너지 (378340)	13,670	-260	-1.87	14,000	14,140	13,510	126,451	1,742,378,185
샤페론 (378800)	2,640	-35	-1.31	2,675	2,690	2,615	555,163	1,469,573,963
옵티코어 (380540)	1,790	-3	-.17	1,793	1,812	1,721	235,857	414,156,105
뉴로핏 (380550)	15,870	-1250	-7.3	17,210	17,870	15,830	1,541,171	25,625,849,265
제닉스 (381620)	7,400	210	2.92	7,100	8,080	7,100	293,448	2,214,013,300
온코크로스 (382150)	9,610	20	.21	9,540	9,670	9,520	41,129	394,520,540
지아이텍 (382480)	2,100	-35	-1.64	2,130	2,155	2,090	101,118	214,162,835
지앤비에스 에코 (382800)	3,600	70	1.98	3,555	3,625	3,510	70,425	251,251,648
원준 (382840)	9,830	-90	-.91	10,010	10,040	9,650	45,336	446,878,420
범한퓨얼셀 (382900)	17,810	210	1.19	17,600	17,880	17,400	26,211	460,935,330
에코프로에이치엔 (383310)	26,450	-400	-1.49	27,400	27,400	26,250	77,215	2,064,426,300
디티앤씨알오 (383930)	3,475	-60	-1.7	3,515	3,520	3,425	96,887	336,392,535
코어라인소프트 (384470)	5,170	70	1.37	5,110	5,190	5,050	90,836	466,175,190
파인메딕스 (387570)	7,600	120	1.6	7,440	7,670	7,390	23,701	178,508,690
지투파워 (388050)	9,280	-10	-.11	9,440	9,440	9,200	101,128	940,062,895
지에프씨생명과학 (388610)	15,370	440	2.95	14,730	15,680	14,630	389,734	5,947,739,015
유일로보틱스 (388720)	70,500	400	.57	70,700	70,800	69,900	34,273	2,410,984,900
라이콤 (388790)	2,385	15	.63	2,365	2,390	2,360	50,961	120,974,455
파로스아이바이오 (388870)	5,860	-30	-.51	5,940	5,980	5,850	22,981	135,354,165
자람테크놀로지 (389020)	40,900	-100	-.24	41,800	41,950	40,400	25,738	1,056,882,600
지니너스 (389030)	1,790	-6	-.33	1,795	1,812	1,755	164,558	293,346,234
포바이포 (389140)	16,050	670	4.36	15,880	16,900	15,510	1,336,036	21,749,860,125
대명에너지 (389260)	26,050	150	.58	25,800	26,100	25,500	35,684	923,996,750
인벤티지랩 (389470)	30,700	-600	-1.92	30,800	33,850	29,650	210,121	6,508,041,125
에스비비테크 (389500)	21,400	150	.71	21,300	21,400	21,000	23,417	497,363,725
넥스트바이오메디컬 (389650)	56,100	100	.18	55,000	56,800	54,900	89,824	5,004,887,800
유디엠텍 (389680)	594	-10	-1.66	604	609	594	311,473	185,999,669
코닉오토메이션 (391710)	1,564	9	.58	1,587	1,605	1,556	56,007	88,263,977
토마토시스템 (393210)	6,610	90	1.38	6,560	7,100	6,500	1,258,518	8,595,087,085
더블유씨피 (393890)	7,450	-220	-2.87	7,850	7,870	7,370	230,684	1,754,070,050
대진첨단소재 (393970)	9,240	-460	-4.74	9,770	9,800	9,150	285,279	2,690,532,635
오픈엣지테크놀로지 (394280)	12,960	-150	-1.14	13,120	13,240	12,800	69,020	897,386,370
쓰리빌리언 (394800)	6,770	70	1.04	6,770	6,890	6,700	135,645	918,966,720
넥스트칩 (396270)	4,775	-685	-12.55	5,400	5,460	4,605	511,557	2,567,852,160
세아메카닉스 (396300)	3,870	-160	-3.97	4,050	4,120	3,795	2,829,717	11,135,252,403
워트 (396470)	8,530	-270	-3.07	8,780	8,810	8,400	272,252	2,331,127,830
에이프릴바이오 (397030)	21,150	0	0	21,350	21,500	20,600	166,191	3,480,251,100
에스지헬스케어 (398120)	3,195	45	1.43	3,150	3,260	3,115	11,797	37,766,250
가온칩스 (399720)	47,350	-1300	-2.67	48,700	49,400	46,250	189,293	8,984,801,450
코난테크놀로지 (402030)	35,100	2450	7.5	32,800	35,400	32,150	135,549	4,647,686,600
그린리소스 (402490)	13,940	160	1.16	13,850	14,060	13,060	20,501	282,774,425
우듬지팜 (403490)	1,772	26	1.49	1,740	1,815	1,737	420,293	746,884,286
HPSP (403870)	26,850	-250	-.92	27,300	27,300	26,300	441,001	11,803,394,925
플라즈맵 (405000)	7,500	-390	-4.94	7,880	7,880	7,500	3,660	27,940,590
큐알티 (405100)	13,240	-210	-1.56	13,540	13,540	13,150	15,287	203,078,215
나라셀라 (405920)	2,855	25	.88	2,850	2,970	2,805	103,845	299,903,669
뷰티스킨 (406820)	12,090	30	.25	12,260	12,260	11,700	1,666	20,045,670
꿈비 (407400)	6,870	-180	-2.55	7,010	7,120	6,810	69,227	483,638,525
스튜디오미르 (408900)	4,215	95	2.31	4,120	4,350	4,060	1,545,193	6,551,581,572
메쎄이상 (408920)	2,640	0	0	2,615	2,660	2,600	50,325	132,198,060
샌즈랩 (411080)	8,900	60	.68	8,920	9,030	8,800	92,768	826,626,655
레이저쎌 (412350)	3,265	-125	-3.69	3,385	3,395	3,255	29,625	98,084,174
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,250	-120	-1.63	7,380	7,640	7,190	88,450	648,552,520
씨피시스템 (413630)	1,565	-15	-.95	1,580	1,700	1,535	2,294,310	3,726,891,290
비아이매트릭스 (413640)	15,000	0	0	15,040	15,440	14,730	47,457	717,288,060
스튜디오삼익 (415380)	8,750	20	.23	8,730	8,850	8,660	9,605	83,787,950
신성에스티 (416180)	43,300	0	0	44,250	44,900	43,000	202,979	8,871,605,725
나노팀 (417010)	5,350	-40	-.74	5,360	5,480	5,320	21,544	115,691,800
핑거스토리 (417180)	2,505	75	3.09	2,430	2,550	2,405	108,469	269,217,476
LS머트리얼즈 (417200)	10,740	-190	-1.74	10,970	11,040	10,610	222,467	2,401,877,625
제이아이테크 (417500)	3,410	5	.15	3,380	3,425	3,355	33,470	113,259,925
트루엔 (417790)	9,330	90	.97	9,290	9,330	9,210	15,980	148,280,730
저스템 (417840)	11,140	260	2.39	10,880	11,160	10,750	93,469	1,026,189,125
오브젠 (417860)	17,810	600	3.49	17,340	17,940	17,010	27,058	477,461,045
모델솔루션 (417970)	11,050	-50	-.45	11,100	11,290	10,950	5,809	64,187,590
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,600	-10	-.18	5,620	5,770	5,520	447,002	2,514,895,370
KT밀리의서재 (418470)	15,790	-210	-1.31	16,000	16,200	14,410	23,724	377,410,070
제이오 (418550)	8,810	-70	-.79	9,050	9,160	8,790	116,161	1,040,049,970
E8 (418620)	4,115	15	.37	4,150	4,210	4,010	79,655	324,897,790
삼기에너지솔루션즈 (419050)	2,180	-140	-6.03	2,370	2,465	2,100	24,377,913	56,453,832,545
엔젯 (419080)	6,200	-80	-1.27	6,220	6,240	6,080	94,038	578,606,910
산돌 (419120)	18,200	270	1.51	17,550	18,370	16,460	356,854	6,336,130,855
SAMG엔터 (419530)	78,000	4400	5.98	73,600	79,600	73,400	161,086	12,517,987,000
비스토스 (419540)	1,418	-3	-.21	1,424	1,424	1,409	17,577	24,862,271
제이투케이바이오 (420570)	9,950	320	3.32	9,800	10,900	9,600	360,088	3,695,420,090
기가비스 (420770)	28,600	2300	8.75	26,300	29,050	26,300	141,330	3,958,818,200
벨로크 (424760)	851	-28	-3.19	880	923	844	240,217	209,207,407
이뮨온시아 (424870)	5,670	40	.71	5,680	5,700	5,550	385,301	2,166,717,550
스마트레이더시스템 (424960)	7,890	-30	-.38	7,990	7,990	7,810	31,880	251,927,690
마이크로투나노 (424980)	8,410	-40	-.47	8,370	8,710	8,210	18,901	157,646,260
티이엠씨 (425040)	7,100	-60	-.84	7,130	7,190	7,020	54,120	383,752,100
티에프이 (425420)	33,000	-650	-1.93	33,650	34,000	32,200	63,230	2,091,580,950
시지트로닉스 (429270)	6,020	10	.17	6,050	6,100	5,800	25,126	149,443,435
신영스팩8호 (430220)	2,255	55	2.5	2,200	2,270	2,200	379,325	849,252,165
한싹 (430690)	5,050	0	0	5,030	5,110	5,000	109,853	554,457,660
케이쓰리아이 (431190)	4,745	30	.64	4,685	4,840	4,685	13,776	65,416,765
와이랩 (432430)	5,290	150	2.92	5,150	5,370	5,130	54,731	286,657,150
케이엔에스 (432470)	10,750	-110	-1.01	10,960	10,970	10,380	13,858	148,485,680
퀄리타스반도체 (432720)	14,610	-370	-2.47	15,180	15,240	14,500	138,214	2,044,227,580
엠에프씨 (432980)	3,930	0	0	3,885	4,000	3,870	13,055	51,252,785
모니터랩 (434480)	4,125	55	1.35	4,055	4,155	4,040	61,096	248,918,545
에르코스 (435570)	15,860	-590	-3.59	16,340	16,540	15,710	42,198	678,020,180
삼현 (437730)	12,080	-90	-.74	12,170	12,240	12,010	70,360	851,763,220
버넥트 (438700)	4,440	70	1.6	4,335	4,650	4,335	100,407	455,046,942
마녀공장 (439090)	17,880	100	.56	17,900	18,050	17,760	40,797	728,604,515
블루엠텍 (439580)	4,750	-70	-1.45	4,820	4,835	4,710	708,697	3,381,787,666
파두 (440110)	12,070	140	1.17	12,050	12,230	11,930	72,375	874,464,270
HB인베스트먼트 (440290)	2,180	-10	-.46	2,190	2,200	2,150	33,358	72,645,803
오픈놀 (440320)	5,260	-20	-.38	5,290	5,350	5,160	29,729	156,462,450
파인엠텍 (441270)	11,400	590	5.46	10,810	11,420	10,520	1,283,150	14,370,181,540
IBKS제21호스팩 (442770)	2,220	15	.68	2,215	2,220	2,190	32,641	71,833,210
미래에셋드림스팩1호 (442900)	10,350	0	0	10,340	10,360	10,340	16,064	166,224,140
레뷰코퍼레이션 (443250)	12,390	-100	-.8	12,450	12,560	12,330	13,511	167,783,910
에스피소프트 (443670)	6,620	250	3.92	6,670	6,980	6,530	245,398	1,645,735,685
심플랫폼 (444530)	11,320	-370	-3.17	11,740	11,800	11,250	112,476	1,287,992,385
유안타제11호스팩 (444920)	2,040	-5	-.24	2,040	2,045	2,035	9,761	19,922,577
에이직랜드 (445090)	31,150	-800	-2.5	32,300	32,400	31,150	40,164	1,268,158,750
퓨릿 (445180)	6,520	60	.93	6,460	6,690	6,380	62,255	407,769,345
큐리옥스바이오시스템즈 (445680)	38,500	1650	4.48	37,450	39,900	37,400	115,409	4,453,347,600
신영스팩9호 (445970)	2,140	0	0	2,140	2,140	2,140	118,023	252,569,220
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,795	15	.54	2,780	2,797	2,750	14,924	41,384,177
메가터치 (446540)	4,225	-35	-.82	4,335	4,355	4,180	185,332	786,743,055
하나26호스팩 (446750)	2,100	5	.24	2,090	2,100	2,090	290	606,170
키움제8호스팩 (446840)	2,150	-15	-.69	2,165	2,170	2,135	22,407	48,127,980
에코아이 (448280)	14,990	410	2.81	14,530	15,250	14,410	141,654	2,116,887,460
하나27호스팩 (448370)	2,095	-5	-.24	2,085	2,100	2,085	275	575,530
코츠테크놀로지 (448710)	24,500	100	.41	24,250	25,100	24,150	41,114	1,010,828,825
삼성스팩8호 (448740)	10,450	20	.19	10,440	10,460	10,430	12,706	132,732,125
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,730	330	2.66	12,410	12,790	12,390	72,749	917,554,990
유안타제13호스팩 (449020)	2,090	0	0	2,090	2,092	2,085	38,999	81,506,510
하이제8호스팩 (450050)	2,070	0	0	2,055	2,070	2,055	2,094	4,332,960
하스 (450330)	7,590	-60	-.78	7,650	7,710	7,450	35,033	263,636,410
인스웨이브 (450520)	3,920	-40	-1.01	3,930	3,980	3,890	28,164	110,286,085
유안타제14호스팩 (450940)	2,075	0	0	2,055	2,075	2,055	1,083	2,230,975
아스테라시스 (450950)	10,630	210	2.02	10,550	10,690	10,330	61,916	652,952,670
아이엠티 (451220)	9,990	-100	-.99	10,110	10,150	9,900	49,535	494,974,390
삐아 (451250)	11,190	120	1.08	11,100	11,450	11,100	32,026	361,558,330
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,065	2,060	180	371,060
컨텍 (451760)	8,890	180	2.07	8,800	8,940	8,670	14,895	130,703,975
제이엔비 (452160)	8,400	-450	-5.08	8,560	8,870	8,110	1,299,485	11,050,582,515
한빛레이저 (452190)	4,650	-50	-1.06	4,740	4,765	4,650	65,311	306,765,859
민테크 (452200)	3,680	-20	-.54	3,770	3,770	3,660	33,066	122,374,467
한선엔지니어링 (452280)	7,250	-180	-2.42	7,540	7,550	7,160	176,078	1,286,693,500
캡스톤파트너스 (452300)	3,230	25	.78	3,215	3,290	3,190	51,561	167,715,755
이닉스 (452400)	11,820	-530	-4.29	12,780	13,080	11,560	431,893	5,314,281,910
사피엔반도체 (452430)	27,600	350	1.28	28,250	28,250	27,000	45,541	1,254,278,825
피아이이 (452450)	8,780	-110	-1.24	8,880	8,920	8,430	452,311	3,937,232,175
상상인제4호스팩 (452670)	2,035	0	0	2,035	2,035	2,035	658	1,339,030
신한제11호스팩 (452980)	2,030	0	0	2,030	2,035	2,030	15,534	31,559,046
그리드위즈 (453450)	20,450	-50	-.24	20,550	20,850	20,200	34,121	699,402,700
에이에스텍 (453860)	16,650	-20	-.12	16,680	16,800	16,550	10,919	181,343,790
하나29호스팩 (454640)	2,075	0	0	2,065	2,075	2,065	1,154	2,388,465
하나28호스팩 (454750)	2,380	-5	-.21	2,400	2,405	2,365	71,927	171,409,019
케이지에이 (455180)	5,320	-110	-2.03	5,490	5,640	5,290	362,940	1,977,267,515
KB제25호스팩 (455250)	2,125	0	0	2,120	2,125	2,110	10,768	22,724,565
한화플러스제4호스팩 (455310)	2,050	0	0	2,040	2,050	2,040	912	1,864,105
엔젤로보틱스 (455900)	22,950	-100	-.43	23,400	23,400	22,650	44,070	1,008,826,175
에스케이증권제9호스팩 (455910)	2,070	15	.73	2,055	2,075	2,055	13,437	27,781,850
아이씨티케이 (456010)	12,530	220	1.79	12,370	12,530	12,280	109,348	1,354,703,320
이엔셀 (456070)	11,790	60	.51	11,720	11,820	11,670	29,401	345,007,440
교보14호스팩 (456490)	2,165	10	.46	2,155	2,165	2,145	11,197	24,122,745
한켐 (457370)	8,540	100	1.18	8,440	8,690	8,410	52,201	445,257,415
우진엔텍 (457550)	26,950	300	1.13	27,100	27,300	26,400	94,794	2,536,517,450
벡트 (457600)	3,065	-5	-.16	3,065	3,130	2,975	52,134	159,184,730
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	0	0	2,075	2,090	2,065	12,700	26,390,215
한국제12호스팩 (458610)	2,160	25	1.17	2,135	2,165	2,135	6,508	13,999,190
성우 (458650)	14,010	-920	-6.16	15,020	15,030	13,860	378,460	5,415,348,600
씨어스테크놀로지 (458870)	33,050	200	.61	32,900	36,000	32,400	225,837	7,669,460,025
위츠 (459100)	7,120	-30	-.42	7,660	7,660	7,040	335,502	2,449,729,400
나우로보틱스 (459510)	18,060	670	3.85	17,700	18,250	17,320	152,660	2,732,046,565
아이빔테크놀로지 (460470)	3,400	100	3.03	3,300	3,450	3,250	62,403	209,007,260
에스엠씨지 (460870)	7,680	60	.79	7,620	7,960	7,600	176,531	1,373,645,430
현대힘스 (460930)	20,350	50	.25	20,650	22,700	19,760	3,772,236	81,323,261,265
피앤에스로보틱스 (460940)	12,890	-90	-.69	13,000	13,050	12,750	40,822	526,427,555
아이엠비디엑스 (461030)	7,970	-30	-.38	8,050	8,080	7,920	17,429	138,843,100
아이스크림미디어 (461300)	21,500	800	3.86	20,550	21,750	20,550	51,534	1,098,523,500
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,035	2,040	2,035	1,769	3,599,960
뉴키즈온 (462310)	9,230	-240	-2.53	9,470	9,730	9,210	204,407	1,927,705,625
이노스페이스 (462350)	16,640	240	1.46	16,350	16,790	16,310	12,592	207,651,300
라메디텍 (462510)	6,800	20	.29	6,830	7,040	6,680	22,798	155,319,225
더즌 (462860)	5,740	60	1.06	5,770	5,830	5,490	3,847,837	21,852,641,690
아이지넷 (462980)	2,800	10	.36	2,790	2,865	2,785	65,283	183,883,910
뉴엔AI (463020)	31,300	-1200	-3.69	32,750	33,050	30,700	265,030	8,354,740,650
모티브링크 (463480)	10,030	-1640	-14.05	11,530	11,540	10,020	684,635	7,311,151,075
에스오에스랩 (464080)	10,430	-430	-3.96	10,870	10,870	10,300	268,943	2,806,634,905
티디에스팜 (464280)	10,960	-40	-.36	10,990	11,050	10,750	17,165	186,773,000
한국제13호스팩 (464440)	2,130	5	.24	2,130	2,130	2,115	2,518	5,333,240
아이언디바이스 (464500)	3,225	-60	-1.83	3,285	3,335	3,210	92,930	303,041,727
닷밀 (464580)	2,650	0	0	2,650	2,715	2,640	32,763	87,509,350
KB제27호스팩 (464680)	2,025	0	0	2,020	2,025	2,020	6,736	13,630,197
교보15호스팩 (465320)	2,190	-45	-2.01	2,185	2,215	2,180	14,313	31,398,855
인스피언 (465480)	6,300	-140	-2.17	6,390	6,410	6,210	48,040	301,910,645
클로봇 (466100)	18,850	-150	-.79	19,120	19,120	18,790	211,747	4,005,942,985
사이냅소프트 (466410)	14,440	30	.21	14,360	14,570	14,150	38,852	559,133,035
엔에이치스팩30호 (466910)	2,035	0	0	2,035	2,035	2,025	23,559	47,911,765
IBKS제23호스팩 (467930)	2,195	5	.23	2,190	2,220	2,165	1,397	3,040,950
프로티나 (468530)	15,250	-1150	-7.01	16,440	17,010	15,030	1,548,067	24,728,025,935
유진스팩10호 (468760)	2,130	0	0	2,125	2,135	2,125	15,297	32,595,215
IBKS제24호스팩 (469480)	2,155	0	0	2,155	2,155	2,150	51	109,700
아이비젼웍스 (469750)	1,035	-27	-2.54	1,055	1,055	1,017	423,803	436,859,602
하나30호스팩 (469880)	2,070	30	1.47	2,040	2,080	2,035	8,773	18,035,445
하나31호스팩 (469900)	2,030	-5	-.25	2,035	2,040	2,025	3,406	6,920,430
대신밸런스제17호스팩 (471050)	2,150	-20	-.92	2,165	2,170	2,145	7,193	15,555,450
셀로맥스사이언스 (471820)	6,610	1070	19.31	5,540	7,170	5,460	4,124,173	27,809,663,310
신영스팩10호 (472220)	2,170	-5	-.23	2,155	2,170	2,155	6,263	13,564,330
에스케이증권제11호스팩 (472230)	2,030	10	.5	2,020	2,035	2,015	23,102	46,663,015
폰드그룹 (472850)	10,820	-40	-.37	10,710	12,050	10,710	580,701	6,601,800,205
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,030	2,040	2,030	54	109,900
유안타제15호스팩 (473050)	2,015	0	0	2,015	2,020	2,010	22,370	45,095,605
비엔케이제2호스팩 (473370)	2,015	0	0	2,015	2,015	2,010	30,369	61,043,535
에스케이증권제13호스팩 (473950)	2,045	0	0	2,045	2,045	2,035	1,197	2,436,155
노머스 (473980)	30,300	750	2.54	29,500	30,450	29,250	140,997	4,215,615,025
루미르 (474170)	7,240	0	0	7,240	7,320	7,150	35,311	254,714,350
유안타제16호스팩 (474490)	2,005	-5	-.25	2,010	2,012	2,005	10,035	20,137,145
RF시스템즈 (474610)	4,420	-85	-1.89	4,500	4,600	4,390	371,297	1,663,336,289
링크솔루션 (474650)	22,550	400	1.81	22,500	22,600	21,250	108,146	2,357,834,100
신한제12호스팩 (474660)	2,090	5	.24	2,080	2,095	2,080	8,464	17,677,630
신한제13호스팩 (474930)	2,160	35	1.65	2,105	2,185	2,100	2,355	4,985,460
엔알비 (475230)	14,330	-1160	-7.49	15,370	15,470	14,330	874,250	12,896,215,695
하나32호스팩 (475240)	2,135	15	.71	2,110	2,135	2,110	12,033	25,598,365
하나33호스팩 (475250)	2,125	-5	-.23	2,110	2,125	2,110	862	1,826,775
씨메스 (475400)	21,250	-300	-1.39	21,550	22,250	21,000	46,593	997,413,475
키스트론 (475430)	5,680	10	.18	5,740	5,750	5,620	55,351	313,471,515
미트박스 (475460)	12,660	-5030	-28.43	14,210	14,400	12,630	3,558,888	47,706,984,665
에이럭스 (475580)	11,360	220	1.97	11,240	11,390	11,000	104,128	1,175,046,660
에스켐 (475660)	5,060	-40	-.78	5,260	5,260	4,945	67,279	337,567,945
오름테라퓨틱 (475830)	21,700	-300	-1.36	22,000	22,450	20,500	140,007	3,024,638,250
토모큐브 (475960)	24,450	650	2.73	24,000	24,550	23,800	80,004	1,933,366,350
오가노이드사이언스 (476040)	31,400	-350	-1.1	31,850	32,250	30,850	84,521	2,657,751,250
온코닉테라퓨틱스 (476060)	26,000	1000	4	25,050	26,050	24,800	152,541	3,906,034,275
M83 (476080)	12,780	130	1.03	12,850	13,000	12,660	36,587	470,633,245
에이치엠씨제7호스팩 (477340)	1,998	0	0	1,998	1,998	1,994	8,656	17,272,405
미래에셋비전스팩4호 (477380)	2,050	20	.99	2,030	2,060	2,030	30,376	62,078,985
미래에셋비전스팩5호 (477470)	2,090	0	0	2,090	2,090	2,075	3,399	7,067,420
DB금융스팩12호 (477760)	2,085	15	.72	2,075	2,090	2,075	19,308	40,096,965
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,005	10,057	20,164,950
KB제29호스팩 (478390)	2,090	25	1.21	2,060	2,090	2,060	6,787	14,087,240
미래에셋비전스팩6호 (478440)	2,050	20	.99	2,030	2,055	2,020	27,012	54,921,760
블랙야크아이앤씨 (478560)	3,840	50	1.32	3,790	3,950	3,710	144,425	556,316,964
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	10	.48	2,065	2,080	2,060	19,294	39,774,290
위너스 (479960)	13,500	-130	-.95	13,160	13,660	13,160	32,145	429,106,720
에이유브랜즈 (481070)	23,050	1900	8.98	21,250	23,050	20,600	99,785	2,232,823,700
엔에이치스팩31호 (481890)	2,035	5	.25	2,030	2,035	2,030	20,219	41,144,625
교보16호스팩 (482520)	2,035	-5	-.25	2,030	2,040	2,030	1,269	2,581,980
삼양엔씨켐 (482630)	18,550	290	1.59	18,790	18,970	18,260	107,679	2,003,179,080
미래에셋비전스팩7호 (482680)	2,010	5	.25	2,000	2,010	2,000	23,469	47,088,285
대신밸런스제19호스팩 (482690)	2,110	10	.48	2,090	2,110	2,090	4,723	9,912,215
도우인시스 (484120)	33,050	-2250	-6.37	35,700	35,750	32,300	241,534	8,057,483,225
하나34호스팩 (484130)	2,075	0	0	2,065	2,075	2,065	1,058	2,184,860
티엑스알로보틱스 (484810)	13,100	-100	-.76	13,110	13,200	13,030	29,563	387,554,100
KB제30호스팩 (486630)	2,060	-10	-.48	2,070	2,070	2,060	185	381,510
신한제14호스팩 (487360)	2,025	0	0	2,030	2,030	2,020	11,471	23,193,250
키움제10호스팩 (487720)	2,080	-5	-.24	2,075	2,085	2,075	9,040	18,759,275
신한제15호스팩 (487830)	2,040	0	0	2,035	2,040	2,030	1,697	3,445,200
유진스팩11호 (488060)	2,035	0	0	2,035	2,035	2,020	1,670	3,376,125
교보17호스팩 (489210)	2,040	10	.49	2,035	2,040	2,030	2,709	5,512,500
바이오비쥬 (489460)	18,300	10	.05	18,430	18,620	18,150	109,625	2,011,521,115
키움제11호스팩 (489480)	2,050	-5	-.24	2,055	2,055	2,045	10,638	21,787,530
엘케이켐 (489500)	18,820	-50	-.26	18,890	19,120	18,520	21,444	403,213,700
디비금융제13호스팩 (489730)	2,030	0	0	2,025	2,030	2,015	13,445	27,175,330
KB제31호스팩 (492220)	2,010	0	0	2,005	2,020	2,005	8,769	17,680,979
유안타제17호스팩 (493790)	2,000	-5	-.25	2,005	2,005	1,998	475	949,519
신한제16호스팩 (496070)	2,015	5	.25	2,010	2,015	2,010	6,356	12,785,520
한화플러스제5호스팩 (498390)	2,000	1	.05	2,000	2,000	1,997	471	941,350
글로벌에스엠 (900070)	476	9	1.93	467	480	467	153,076	72,835,241
애머릿지 (900100)	1,063	125	13.33	939	1,219	939	6,964,724	7,967,842,938
이스트아시아홀딩스 (900110)	81	-1	-1.22	82	82	77	31,101,157	2,457,245,963
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	879	-3	-.34	882	884	876	332,591	292,171,546
로스웰 (900260)	1,124	94	9.13	1,030	1,149	1,022	1,142,777	1,246,900,998
헝셩그룹 (900270)	236	6	2.61	232	236	230	2,936,106	686,290,332
GRT (900290)	2,900	-75	-2.52	2,915	2,925	2,860	307,481	886,290,276
오가닉티코스메틱 (900300)	513	5	.98	509	516	500	594,963	303,377,907
컬러레이 (900310)	768	8	1.05	761	770	750	47,479	36,012,252
윙입푸드 (900340)	1,170	-3	-.26	1,178	1,178	1,150	131,384	152,225,352
엑세스바이오 (950130)	5,280	0	0	5,290	5,310	5,200	81,365	427,169,535
잉글우드랩 (950140)	14,550	0	0	14,520	14,700	14,110	171,339	2,473,129,815
코오롱티슈진 (950160)	38,300	400	1.06	37,950	39,300	37,700	187,078	7,176,454,150
JTC (950170)	6,770	90	1.35	6,680	6,930	6,650	176,092	1,201,959,195
고스트스튜디오 (950190)	10,200	-20	-.2	10,220	10,350	10,060	50,284	510,347,860
소마젠 (950200)	3,755	-75	-1.96	3,870	3,870	3,755	9,525	35,955,640
네오이뮨텍 (950220)	1,113	35	3.25	1,155	1,270	1,083	1,926,628	2,188,099,046

Leave a Comment 응답 취소