KOSDAQ 일별 조회 데이터 [1799] (2025-08-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	183,100	300	.16	184,800	185,900	180,500	105,222	19,247,934,400
중앙에너비스 (000440)	15,080	-220	-1.44	15,160	15,340	15,070	15,231	230,608,980
디비금융제14호스팩 (0004Y0)	1,991	-1	-.05	1,992	1,993	1,988	40,721	81,102,158
신라섬유 (001000)	1,857	2	.11	1,845	1,865	1,800	37,265	68,578,762
안국약품 (001540)	7,750	-20	-.26	7,770	7,840	7,740	12,298	95,592,170
무림SP (001810)	1,570	-35	-2.18	1,598	1,598	1,561	5,872	9,260,295
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,460	-50	-1.11	4,510	4,515	4,420	29,885	132,918,490
삼일기업공사 (002290)	3,610	0	0	3,615	3,650	3,605	35,619	129,159,240
한탑 (002680)	763	-8	-1.04	771	772	757	31,237	23,983,051
신신제약 (002800)	5,670	40	.71	5,630	6,250	5,630	3,387,302	20,342,437,035
선광 (003100)	19,660	-30	-.15	19,690	19,720	19,550	8,212	161,238,565
대주산업 (003310)	1,722	-8	-.46	1,721	1,749	1,720	196,341	340,863,671
하림지주 (003380)	9,320	-150	-1.58	9,390	9,440	9,220	274,791	2,557,508,350
KB제32호스팩 (0037T0)	1,997	1	.05	1,999	1,999	1,996	7,018	14,018,938
에이스침대 (003800)	29,700	-100	-.34	29,600	30,050	29,150	3,086	90,841,150
엘에스스팩1호 (0041J0)	1,995	1	.05	1,994	2,000	1,994	104,575	208,854,322
하나35호스팩 (0041L0)	1,990	0	0	1,991	1,993	1,984	224,477	446,483,625
한국가구 (004590)	5,580	-80	-1.41	5,710	5,710	5,550	43,844	245,393,675
창해에탄올 (004650)	10,430	-170	-1.6	10,600	10,620	10,420	13,713	143,857,930
대륙제관 (004780)	3,795	0	0	3,795	3,815	3,775	7,143	27,078,080
동국산업 (005160)	3,915	85	2.22	3,830	3,925	3,830	89,387	346,025,987
동진쎄미켐 (005290)	31,700	500	1.6	31,800	31,850	31,200	275,593	8,708,074,500
푸드웰 (005670)	6,070	60	1	6,010	6,140	6,000	17,904	108,411,110
대원산업 (005710)	10,920	10	.09	10,910	11,060	10,770	10,772	117,032,900
한일사료 (005860)	3,640	-15	-.41	3,655	3,675	3,620	153,141	558,639,939
매일홀딩스 (005990)	11,040	-160	-1.43	11,200	11,210	11,040	5,890	65,473,160
국영지앤엠 (006050)	1,330	1	.08	1,335	1,338	1,321	110,666	147,244,001
피제이전자 (006140)	6,170	-130	-2.06	6,370	6,370	6,100	26,275	162,410,935
동구바이오제약 (006620)	5,080	-20	-.39	5,100	5,120	5,030	45,199	228,198,470
서부T&D (006730)	9,750	60	.62	9,830	9,900	9,670	467,252	4,563,694,555
보성파워텍 (006910)	3,335	35	1.06	3,335	3,380	3,305	846,414	2,828,924,866
모헨즈 (006920)	3,190	-30	-.93	3,195	3,235	3,165	46,789	149,567,080
푸른저축은행 (007330)	9,770	-280	-2.79	9,990	10,040	9,750	15,723	154,294,620
진양제약 (007370)	6,010	-50	-.83	6,060	6,100	5,950	40,714	243,348,680
네이처셀 (007390)	23,050	3000	14.96	20,500	23,550	20,000	4,610,556	101,658,046,950
와이엠 (007530)	2,650	-40	-1.49	2,675	2,705	2,640	35,266	94,469,245
대원 (007680)	4,655	-160	-3.32	4,720	4,720	4,625	4,728	22,083,905
소노스퀘어 (007720)	887	-11	-1.22	896	900	874	160,201	141,674,692
한일화학 (007770)	9,460	-10	-.11	9,400	9,460	9,370	1,996	18,771,450
에스엠코어 (007820)	3,870	-15	-.39	3,885	3,930	3,855	34,014	132,510,225
원풍물산 (008290)	489	-4	-.81	493	495	470	86,099	41,595,041
원풍 (008370)	4,630	0	0	4,600	4,635	4,600	9,369	43,354,140
부스타 (008470)	3,945	-20	-.5	3,965	4,000	3,942	42,751	168,934,790
대동기어 (008830)	19,360	180	.94	20,000	20,150	19,080	435,735	8,568,617,385
삼아제약 (009300)	17,740	-370	-2.04	18,110	18,190	17,690	11,209	199,631,060
포스코엠텍 (009520)	14,930	640	4.48	14,480	15,230	14,420	1,055,086	15,663,909,460
삼보산업 (009620)	1,838	-89	-4.62	2,100	2,100	1,801	9,046,653	17,850,698,771
이렘 (009730)	1,130	63	5.9	1,100	1,190	1,086	8,767,936	9,906,013,104
엠에스씨 (009780)	8,350	330	4.11	8,070	8,710	7,980	108,450	904,499,280
대한광통신 (010170)	1,070	-12	-1.11	1,082	1,116	1,035	1,186,371	1,288,779,532
흥국 (010240)	5,350	10	.19	5,330	5,390	5,330	21,315	114,184,450
아이티센엔텍 (010280)	1,002	4	.4	992	1,005	978	187,798	186,784,398
오리콤 (010470)	6,110	30	.49	6,110	6,140	6,080	7,688	46,915,460
경동제약 (011040)	6,000	-80	-1.32	6,070	6,070	6,000	13,437	80,809,775
형지I&C (011080)	905	-13	-1.42	918	924	903	802,138	730,294,080
유니크 (011320)	3,815	-25	-.65	3,810	3,850	3,765	72,816	276,300,775
서한 (011370)	886	-7	-.78	900	900	881	78,625	69,576,504
세보엠이씨 (011560)	12,170	0	0	12,180	12,180	12,000	4,450	53,882,390
뉴인텍 (012340)	520	-1	-.19	516	524	516	32,831	17,073,211
원일특강 (012620)	7,820	-10	-.13	7,800	7,870	7,800	2,198	17,177,250
리드코프 (012700)	4,200	-50	-1.18	4,270	4,270	4,180	67,489	283,947,969
신일제약 (012790)	6,540	-40	-.61	6,580	6,600	6,540	12,368	81,259,240
모베이스전자 (012860)	1,424	3	.21	1,421	1,446	1,418	58,994	83,852,365
하이록코리아 (013030)	31,900	900	2.9	31,400	31,900	30,450	75,402	2,362,534,350
동원개발 (013120)	3,355	15	.45	3,345	3,395	3,305	208,258	698,396,287
아진산업 (013310)	2,800	5	.18	2,820	2,820	2,780	101,430	283,371,995
THE CUBE& (013720)	1,125	-26	-2.26	1,160	1,160	1,110	169,498	191,629,073
스페코 (013810)	3,025	-10	-.33	3,035	3,040	2,995	60,269	181,511,967
아가방컴퍼니 (013990)	5,230	-50	-.95	5,320	5,320	5,230	81,376	428,654,145
메디앙스 (014100)	2,000	-40	-1.96	2,040	2,060	2,000	8,824	17,842,370
원익큐브 (014190)	1,493	-3	-.2	1,491	1,496	1,487	22,090	32,945,440
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,563	-13	-.82	1,576	1,580	1,561	75,453	118,318,159
고려제약 (014570)	4,640	-50	-1.07	4,645	4,690	4,610	11,401	52,985,190
성광벤드 (014620)	32,700	150	.46	32,100	32,800	31,500	142,521	4,616,846,800
오리엔탈정공 (014940)	7,790	-350	-4.3	7,920	7,970	7,700	1,906,328	14,878,127,615
삼륭물산 (014970)	8,530	100	1.19	8,430	8,700	8,200	177,272	1,501,744,845
코콤 (015710)	4,130	35	.85	4,100	4,140	4,085	24,973	102,600,430
성우하이텍 (015750)	5,920	20	.34	5,940	5,990	5,910	146,746	871,783,930
리더스코스메틱 (016100)	2,620	-80	-2.96	2,695	2,700	2,600	29,517	77,735,048
SGC E&C (016250)	15,900	370	2.38	15,520	15,960	15,210	6,371	99,672,990
큐캐피탈 (016600)	268	-5	-1.83	272	273	268	397,903	107,564,026
디모아 (016670)	5,970	-150	-2.45	6,070	6,140	5,780	35,432	209,701,490
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,240	-25	-1.98	1,265	1,266	1,240	98,192	122,548,555
신원종합개발 (017000)	2,650	-5	-.19	2,655	2,680	2,635	19,779	52,567,055
인터엠 (017250)	1,016	-3	-.29	1,018	1,018	1,009	12,489	12,630,916
삼현철강 (017480)	4,520	-45	-.99	4,550	4,555	4,490	13,098	59,110,285
세명전기 (017510)	11,170	1550	16.11	9,740	11,870	9,590	11,719,290	130,468,735,675
대림제지 (017650)	7,150	-130	-1.79	7,280	7,280	7,090	7,918	56,439,560
한국알콜 (017890)	9,640	-130	-1.33	9,770	9,770	9,560	36,146	348,125,360
유니슨 (018000)	1,190	-6	-.5	1,205	1,217	1,156	738,383	879,464,130
진로발효 (018120)	19,010	-210	-1.09	19,300	19,300	19,000	2,631	50,139,900
브이티 (018290)	36,550	-300	-.81	37,100	38,200	36,350	565,297	21,019,103,700
삼목에스폼 (018310)	20,000	-250	-1.23	20,350	20,350	19,860	13,221	264,082,920
우진비앤지 (018620)	972	-8	-.82	988	988	965	20,294	19,671,883
서울제약 (018680)	3,345	5	.15	3,350	3,365	3,320	6,769	22,627,355
바른손 (018700)	1,231	1	.08	1,230	1,235	1,223	81,842	100,469,477
베뉴지 (019010)	2,340	75	3.31	2,280	2,340	2,255	24,580	55,721,395
와이지-원 (019210)	5,700	-40	-.7	5,740	5,740	5,660	40,638	231,456,110
일지테크 (019540)	4,150	-35	-.84	4,185	4,290	4,150	24,815	103,660,150
SBI인베스트먼트 (019550)	770	3	.39	767	777	757	350,588	268,098,204
플루토스 (019570)	310	2	.65	308	315	303	210,783	65,177,378
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,710	-10	-.37	2,830	2,840	2,710	9,120	25,172,180
서연탑메탈 (019770)	3,995	5	.13	4,045	4,045	3,970	59,211	237,350,282
에너토크 (019990)	8,150	150	1.88	8,050	8,500	7,960	1,017,362	8,380,078,035
대신정보통신 (020180)	1,037	-9	-.86	1,044	1,049	1,035	138,636	144,264,408
대동금속 (020400)	5,940	20	.34	5,930	6,010	5,880	14,098	83,807,530
시공테크 (020710)	3,960	25	.64	3,935	3,990	3,900	73,170	287,408,918
대호특수강 (021040)	1,225	12	.99	1,260	1,260	1,202	39,015	47,955,404
대호특수강우 (021045)	2,800	0	0	2,760	2,800	2,760	1,843	5,101,260
에이티넘인베스트 (021080)	2,445	-5	-.2	2,480	2,490	2,410	109,970	267,767,594
KCC건설 (021320)	5,200	-100	-1.89	5,250	5,290	5,180	10,701	55,884,680
한국큐빅 (021650)	2,455	5	.2	2,450	2,455	2,425	9,609	23,383,595
메이슨캐피탈 (021880)	326	6	1.88	320	330	320	358,170	116,658,449
티케이지애강 (022220)	868	-1	-.12	871	871	864	38,797	33,580,430
태광 (023160)	22,300	0	0	22,650	22,650	22,000	207,280	4,620,803,825
유진기업 (023410)	3,515	0	0	3,530	3,530	3,495	89,162	312,814,939
제이스코홀딩스 (023440)	1,570	20	1.29	1,553	1,598	1,521	343,139	533,738,922
삼보판지 (023600)	9,810	-80	-.81	9,900	9,910	9,720	11,453	112,464,835
한국캐피탈 (023760)	767	1	.13	769	769	762	79,745	60,929,716
플레이위드 (023770)	3,620	-15	-.41	3,635	3,645	3,550	29,299	105,484,945
동일스틸럭스 (023790)	1,179	-119	-9.17	1,389	1,525	1,175	5,665,359	7,440,939,522
풍국주정 (023900)	9,330	-70	-.74	9,380	9,400	9,200	17,548	162,889,420
대한약품 (023910)	30,400	-700	-2.25	31,100	31,100	30,200	22,435	684,619,550
흥구석유 (024060)	12,320	-130	-1.04	12,350	12,400	12,300	38,731	478,118,300
KB오토시스 (024120)	3,685	-35	-.94	3,720	3,720	3,675	18,896	69,759,832
한일단조 (024740)	2,125	0	0	2,125	2,140	2,100	175,159	371,696,272
유성티엔에스 (024800)	2,575	-160	-5.85	2,685	2,700	2,510	225,136	577,589,732
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,070	250	2.31	10,600	11,130	10,520	30,516	329,958,430
KBI메탈 (024840)	1,900	26	1.39	1,881	1,918	1,876	193,797	367,819,725
HLB이노베이션 (024850)	1,614	-21	-1.28	1,635	1,680	1,594	285,436	464,261,839
케이피에프 (024880)	5,030	0	0	5,050	5,050	4,945	129,025	642,914,075
경창산업 (024910)	1,650	0	0	1,650	1,670	1,642	43,079	71,203,366
PN풍년 (024940)	4,555	-70	-1.51	4,625	4,625	4,555	19,170	87,550,662
삼천리자전거 (024950)	4,220	10	.24	4,215	4,220	4,145	17,105	71,308,635
시노펙스 (025320)	6,760	-150	-2.17	6,900	6,910	6,760	285,852	1,949,582,955
DH오토웨어 (025440)	810	-19	-2.29	831	845	810	96,675	78,987,581
한국선재 (025550)	3,340	-5	-.15	3,340	3,410	3,295	177,566	592,407,082
한국정보통신 (025770)	8,820	-70	-.79	9,050	9,050	8,800	17,831	157,772,950
신라에스지 (025870)	5,700	-30	-.52	5,730	5,730	5,670	8,759	49,870,580
케이씨피드 (025880)	2,700	-15	-.55	2,735	2,735	2,680	35,925	96,880,975
동화기업 (025900)	10,380	740	7.68	9,750	10,990	9,750	1,315,909	13,869,369,165
동신건설 (025950)	19,420	-120	-.61	19,680	19,790	19,410	14,965	292,340,130
아난티 (025980)	10,210	180	1.79	10,350	10,360	10,090	1,808,033	18,447,146,080
제이에스티나 (026040)	4,420	-20	-.45	4,530	4,615	4,350	955,028	4,280,104,624
특수건설 (026150)	7,250	-20	-.28	7,340	7,340	7,240	36,489	265,591,545
광진실업 (026910)	2,730	40	1.49	2,690	2,730	2,690	11,962	32,451,770
서울전자통신 (027040)	250	1	.4	270	272	244	244,904	61,759,927
코리아나 (027050)	2,790	-100	-3.46	2,875	2,885	2,785	749,412	2,103,942,838
아주IB투자 (027360)	2,260	-5	-.22	2,270	2,280	2,220	137,667	308,563,429
상보 (027580)	999	2	.2	997	1,010	989	290,862	291,291,594
팜스토리 (027710)	1,210	-17	-1.39	1,227	1,227	1,201	172,092	208,278,349
대성창투 (027830)	1,787	-13	-.72	1,802	1,810	1,786	175,021	313,941,729
휴맥스홀딩스 (028080)	1,999	0	0	1,999	2,025	1,980	36,913	73,606,543
HLB (028300)	40,800	-1800	-4.23	40,900	42,050	39,700	1,442,923	58,858,106,775
광무 (029480)	2,640	100	3.94	2,540	2,695	2,520	841,897	2,219,679,904
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,100	-550	-2.14	25,600	25,650	25,100	120,218	3,037,840,825
원익홀딩스 (030530)	6,290	-100	-1.56	6,540	6,560	6,250	1,244,784	7,906,656,210
양지사 (030960)	8,200	-30	-.36	8,230	8,270	8,180	30,248	247,889,065
아이즈비전 (031310)	1,613	16	1	1,618	1,643	1,607	106,894	173,747,131
에스에이엠티 (031330)	2,985	-25	-.83	3,005	3,015	2,980	201,711	603,268,636
오스템 (031510)	1,015	-1	-.1	1,016	1,016	1,007	6,850	6,945,693
디에이치엑스컴퍼니 (031860)	963	10	1.05	980	980	955	15,685	15,064,977
피에스케이홀딩스 (031980)	34,000	650	1.95	33,600	34,200	33,200	104,455	3,537,237,350
아즈텍WB (032080)	1,353	-15	-1.1	1,370	1,370	1,340	27,793	37,481,554
다우데이타 (032190)	15,780	-110	-.69	15,790	15,890	15,550	98,113	1,542,119,590
삼일 (032280)	1,390	-4	-.29	1,394	1,400	1,372	106,140	146,916,107
한국파마 (032300)	14,820	70	.47	14,760	14,830	14,690	2,987	44,131,070
케이엠더블유 (032500)	12,720	-60	-.47	12,800	12,950	12,400	65,142	830,819,000
TJ미디어 (032540)	6,000	-10	-.17	6,010	6,150	5,900	24,917	149,164,670
피델릭스 (032580)	1,141	-5	-.44	1,142	1,150	1,139	68,481	78,269,971
유비케어 (032620)	4,085	35	.86	4,030	4,100	4,015	135,252	548,377,173
소프트센 (032680)	334	1	.3	332	336	329	637,763	211,830,135
소프트센우 (032685)	7,170	-70	-.97	7,320	7,320	7,170	541	3,927,340
삼진 (032750)	4,465	-120	-2.62	4,585	4,585	4,465	16,771	75,607,130
엠젠솔루션 (032790)	999	-4	-.4	1,003	1,019	982	52,915	52,873,420
판타지오 (032800)	549	-1	-.18	550	557	543	86,920	47,765,512
우리기술 (032820)	3,815	110	2.97	3,720	3,850	3,705	7,318,348	27,744,509,482
비트컴퓨터 (032850)	5,210	10	.19	5,220	5,260	5,160	66,575	347,292,380
더라미 (032860)	1,218	-26	-2.09	1,246	1,259	1,191	39,636	48,777,187
원익 (032940)	6,420	-50	-.77	6,550	6,600	6,340	179,469	1,163,170,360
동일기연 (032960)	11,300	40	.36	11,250	11,450	11,110	5,387	61,009,735
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	883	-10	-1.12	885	885	868	3,753	3,293,932
제룡전기 (033100)	40,950	850	2.12	40,450	41,750	39,950	300,930	12,307,999,600
디지틀조선 (033130)	1,560	-22	-1.39	1,581	1,581	1,554	140,881	220,650,245
엠케이전자 (033160)	8,250	30	.36	8,240	8,380	8,170	48,057	397,517,690
시그네틱스 (033170)	640	3	.47	636	641	630	132,053	83,906,771
모아텍 (033200)	3,335	-110	-3.19	3,445	3,445	3,330	4,871	16,302,150
인성정보 (033230)	2,225	55	2.53	2,170	2,310	2,150	3,755,196	8,378,923,144
코웰패션 (033290)	2,230	-20	-.89	2,245	2,260	2,205	28,856	64,203,247
엠투엔 (033310)	2,010	10	.5	2,035	2,035	1,956	33,689	67,218,787
제이씨현시스템 (033320)	5,300	-50	-.93	5,360	5,410	5,290	78,991	420,199,850
좋은사람들 (033340)	2,300	105	4.78	2,340	2,470	2,220	25,005,555	57,986,202,698
동성화인텍 (033500)	28,500	-700	-2.4	29,450	29,450	28,150	331,723	9,488,018,150
파라텍 (033540)	1,447	32	2.26	1,425	1,463	1,420	519,116	750,025,913
블루콤 (033560)	3,195	125	4.07	3,065	3,390	3,050	306,499	993,031,789
네패스 (033640)	11,600	160	1.4	11,620	11,700	11,430	57,534	665,736,360
피노 (033790)	4,770	-145	-2.95	4,970	5,000	4,660	957,448	4,571,279,575
티비씨 (033830)	710	-1	-.14	711	711	705	45,100	31,913,813
해성산업 (034810)	7,880	70	.9	7,860	8,000	7,800	24,263	191,863,910
해성산업1우 (03481K)	7,830	200	2.62	7,670	8,000	7,670	484	3,781,240
조아제약 (034940)	1,068	11	1.04	1,057	1,073	1,055	9,944	10,576,629
한국기업평가 (034950)	99,300	-300	-.3	99,000	100,000	99,000	2,095	208,480,850
그래디언트 (035080)	15,220	-220	-1.42	15,450	15,490	15,150	22,628	346,708,660
프럼파스트 (035200)	3,655	70	1.95	3,545	3,680	3,540	181,186	656,401,118
골드앤에스 (035290)	390	-6	-1.52	392	406	390	112,128	44,360,770
기산텔레콤 (035460)	2,000	-15	-.74	2,015	2,065	1,991	27,744	55,749,138
KG이니시스 (035600)	10,520	-20	-.19	10,550	10,620	10,350	40,101	419,111,395
솔본 (035610)	4,050	-95	-2.29	4,145	4,145	4,040	31,157	126,932,100
바른손이앤에이 (035620)	493	3	.61	490	494	487	109,096	53,608,709
CJ ENM (035760)	75,000	4300	6.08	70,900	75,200	70,900	228,362	16,960,420,250
이지홀딩스 (035810)	3,740	-25	-.66	3,750	3,775	3,710	91,220	340,879,132
서희건설 (035890)	1,623	-128	-7.31	1,630	1,662	1,547	2,989,280	4,830,579,900
JYP Ent. (035900)	83,100	3300	4.14	81,000	83,400	79,300	893,670	73,355,142,550
예림당 (036000)	3,895	120	3.18	3,795	3,985	3,730	132,591	512,865,160
아비코전자 (036010)	6,180	120	1.98	6,070	6,340	6,070	208,235	1,292,261,685
케이티알파 (036030)	4,970	0	0	4,975	4,980	4,895	20,748	102,531,995
위지트 (036090)	726	14	1.97	717	730	712	470,986	339,797,119
서울평가정보 (036120)	2,330	25	1.08	2,305	2,395	2,280	164,589	384,201,747
에이치엠넥스 (036170)	964	-13	-1.33	977	981	957	39,108	37,596,041
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	35,100	100	.29	34,950	35,200	34,600	11,420	399,087,475
유니셈 (036200)	7,900	210	2.73	7,980	8,500	7,680	3,321,402	26,834,919,655
오상헬스케어 (036220)	18,730	-270	-1.42	19,000	19,130	18,510	28,691	535,900,380
대성미생물 (036480)	8,050	0	0	8,050	8,110	8,050	2,737	22,113,180
SFA반도체 (036540)	3,285	35	1.08	3,315	3,325	3,250	367,905	1,211,156,884
KZ정밀 (036560)	15,610	740	4.98	14,870	15,650	14,870	28,836	445,721,485
감성코퍼레이션 (036620)	6,050	-50	-.82	6,130	6,290	6,010	553,493	3,395,026,335
세종텔레콤 (036630)	5,160	-20	-.39	5,190	5,230	5,140	18,163	94,241,425
HRS (036640)	5,400	0	0	5,400	5,470	5,380	40,576	219,532,300
삼양케이씨아이 (036670)	7,130	-50	-.7	7,180	7,230	7,100	5,290	37,702,855
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,614	-23	-1.41	1,622	1,659	1,604	195,679	317,265,328
나이스정보통신 (036800)	23,100	100	.43	23,050	23,150	22,600	10,294	235,441,050
에프에스티 (036810)	22,250	450	2.06	22,600	22,600	22,050	95,465	2,128,519,925
솔브레인홀딩스 (036830)	48,050	3100	6.9	45,900	48,950	45,700	314,248	15,034,086,000
진성티이씨 (036890)	12,350	-200	-1.59	12,660	12,690	12,000	171,838	2,152,507,750
주성엔지니어링 (036930)	28,300	350	1.25	28,200	28,450	27,850	110,686	3,122,865,950
파워넷 (037030)	2,765	25	.91	2,740	2,765	2,675	120,938	329,036,005
파세코 (037070)	6,100	-70	-1.13	6,160	6,160	6,020	76,805	468,145,830
한국팩키지 (037230)	2,110	-30	-1.4	2,125	2,160	2,110	24,813	52,827,745
인지디스플레 (037330)	1,322	4	.3	1,328	1,340	1,318	34,718	45,972,167
성도이엔지 (037350)	4,610	-60	-1.28	4,650	4,700	4,595	34,759	160,994,475
EG (037370)	6,030	90	1.52	5,990	6,060	5,900	17,677	105,937,190
우리엔터프라이즈 (037400)	1,132	-3	-.26	1,155	1,155	1,130	35,890	40,821,731
희림 (037440)	4,880	60	1.24	4,820	4,950	4,820	73,347	359,007,178
삼지전자 (037460)	11,720	-90	-.76	11,970	11,970	11,640	51,032	598,167,210
쎄니트 (037760)	1,739	14	.81	1,724	1,739	1,721	24,286	42,150,326
엘컴텍 (037950)	855	-2	-.23	870	870	853	151,068	129,608,121
제일테크노스 (038010)	6,520	0	0	6,550	6,580	6,460	27,403	178,014,065
루멘스 (038060)	849	-1	-.12	850	854	844	20,165	17,110,966
서린바이오 (038070)	7,120	-80	-1.11	7,200	7,200	7,100	25,617	182,740,880
에코플라스틱 (038110)	3,695	85	2.35	3,655	3,700	3,580	474,946	1,737,526,985
마크로젠 (038290)	15,970	20	.13	15,950	16,100	15,730	25,291	401,972,680
레드캡투어 (038390)	12,070	-230	-1.87	12,180	12,270	12,060	51,086	619,357,280
바이오스마트 (038460)	3,210	15	.47	3,205	3,220	3,170	66,614	214,975,351
삼표시멘트 (038500)	3,390	-30	-.88	3,420	3,440	3,340	211,985	719,314,572
케이바이오 (038530)	280	-7	-2.44	287	291	275	1,225,361	344,336,123
상상인 (038540)	2,010	-10	-.5	2,000	2,035	1,985	34,845	69,966,065
위즈코프 (038620)	603	-1	-.17	605	606	600	131,846	79,519,425
에스넷 (038680)	4,000	5	.13	3,995	4,050	3,955	38,558	154,204,540
에코바이오 (038870)	3,885	85	2.24	3,805	3,950	3,800	132,646	516,111,224
아이에이 (038880)	249	-7	-2.73	256	258	248	5,839,160	1,479,589,315
파인디지털 (038950)	3,600	-70	-1.91	3,670	3,745	3,600	4,987	18,098,997
현대에이치티 (039010)	7,160	-20	-.28	7,170	7,220	7,080	26,701	189,844,370
이건홀딩스 (039020)	4,800	-100	-2.04	4,900	4,900	4,740	71,551	341,428,445
이오테크닉스 (039030)	230,000	-5000	-2.13	235,000	236,000	228,500	74,851	17,301,257,250
오스코텍 (039200)	31,250	0	0	30,750	31,500	30,400	71,875	2,238,638,625
경남스틸 (039240)	3,130	5	.16	3,120	3,160	3,115	175,632	550,099,659
인포뱅크 (039290)	6,090	-10	-.16	6,040	6,100	5,990	7,390	44,713,120
세중 (039310)	1,570	-11	-.7	1,580	1,601	1,557	3,514	5,495,596
한국경제TV (039340)	5,870	20	.34	5,850	6,000	5,850	5,456	32,308,600
케이엘넷 (039420)	2,930	-25	-.85	2,950	2,985	2,930	52,285	154,445,213
에스티아이 (039440)	18,720	160	.86	18,700	18,940	18,620	73,371	1,377,616,450
다산네트웍스 (039560)	3,245	20	.62	3,310	3,320	3,195	624,507	2,042,928,891
화성밸브 (039610)	10,440	70	.68	10,640	10,640	10,350	88,532	924,809,250
한국정보공학 (039740)	2,840	15	.53	2,825	2,855	2,800	12,976	36,542,520
오로라 (039830)	17,080	0	0	17,240	17,680	16,250	300,505	5,048,910,685
디오 (039840)	17,930	20	.11	17,750	18,030	17,720	9,716	173,655,645
나노엔텍 (039860)	3,570	-65	-1.79	3,630	3,630	3,545	64,026	228,674,400
폴라리스AI (039980)	2,470	-5	-.2	2,475	2,520	2,465	410,761	1,022,470,865
누리플렉스 (040160)	4,885	445	10.02	4,480	4,980	4,400	233,721	1,121,544,334
YTN (040300)	2,910	-15	-.51	2,935	2,940	2,875	22,702	65,969,985
크레오에스지 (040350)	468	-13	-2.7	481	482	460	222,489	103,948,701
정상제이엘에스 (040420)	6,410	-30	-.47	6,450	6,450	6,380	7,363	47,156,620
SG&G (040610)	1,824	-29	-1.57	1,853	1,853	1,810	87,620	159,561,201
아이씨디 (040910)	3,830	80	2.13	3,795	3,900	3,700	31,907	121,909,244
폴라리스오피스 (041020)	5,840	-20	-.34	5,870	5,910	5,810	166,874	978,255,710
우리기술투자 (041190)	10,500	200	1.94	10,430	10,760	10,190	1,533,909	16,139,072,745
현대에버다임 (041440)	8,700	40	.46	8,910	8,910	8,630	274,697	2,408,330,560
한국전자인증 (041460)	4,205	0	0	4,205	4,225	4,150	62,910	263,359,325
에스엠 (041510)	147,300	7100	5.06	140,100	147,500	138,000	306,446	44,285,467,450
이엘씨 (041520)	7,940	-70	-.87	8,000	8,020	7,650	19,306	151,126,520
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,250	-250	-.88	28,250	28,550	27,500	96,142	2,704,345,300
폴라리스AI파마 (041910)	6,670	-180	-2.63	6,980	6,980	6,660	42,451	286,094,230
메디아나 (041920)	5,560	-70	-1.24	5,610	5,740	5,490	39,733	222,532,520
동아화성 (041930)	6,120	-50	-.81	6,170	6,230	6,120	21,499	131,937,910
코미팜 (041960)	5,620	-160	-2.77	5,810	5,830	5,610	166,614	951,091,145
카페24 (042000)	39,100	-1600	-3.93	40,800	40,850	38,750	293,740	11,505,147,675
케이피엠테크 (042040)	256	3	1.19	255	260	252	466,458	119,888,738
에스씨디 (042110)	1,390	-5	-.36	1,439	1,439	1,384	107,602	149,617,778
비츠로테크 (042370)	8,620	-50	-.58	8,720	8,740	8,600	88,427	764,736,740
네오위즈홀딩스 (042420)	23,900	-350	-1.44	23,950	24,300	23,650	4,400	104,977,750
링네트 (042500)	4,275	-30	-.7	4,325	4,325	4,265	17,800	76,211,465
라온시큐어 (042510)	10,690	-180	-1.66	10,870	10,870	10,640	26,683	286,485,035
한스바이오메드 (042520)	8,650	40	.46	8,500	8,740	8,500	8,518	72,982,350
새로닉스 (042600)	9,840	690	7.54	9,150	9,940	9,100	151,437	1,464,970,325
상지건설 (042940)	11,700	-350	-2.9	12,050	12,120	11,610	187,923	2,205,896,830
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,165	80	3.84	2,110	2,355	2,050	3,938,599	8,673,815,698
바텍 (043150)	23,400	-600	-2.5	24,050	24,100	23,300	20,455	481,479,700
파루 (043200)	1,187	17	1.45	1,170	1,200	1,155	391,203	461,163,012
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,065	-15	-1.39	1,080	1,080	1,061	84,468	90,328,343
에쎈테크 (043340)	515	-1	-.19	511	516	504	67,386	34,392,908
디지아이 (043360)	2,260	25	1.12	2,220	2,325	2,185	9,954	22,417,908
피에이치에이 (043370)	11,200	-50	-.44	11,250	11,320	11,110	13,912	156,009,365
웰킵스하이텍 (043590)	662	-4	-.6	678	679	661	38,049	25,315,250
KT지니뮤직 (043610)	2,165	50	2.36	2,105	2,555	1,984	11,097,755	26,125,257,876
국순당 (043650)	4,600	0	0	4,580	4,620	4,555	15,182	69,537,077
서울리거 (043710)	1,063	-15	-1.39	1,099	1,145	1,063	80,842	87,748,295
자연과환경 (043910)	752	17	2.31	735	762	735	2,257,000	1,699,729,124
조광ILI (044060)	51	-681	-93.03	86	86	51	29,958,175	1,777,875,162
KD (044180)	470	-27	-5.43	497	498	457	515,856	244,918,553
위닉스 (044340)	6,560	-30	-.46	6,530	6,580	6,440	25,618	166,536,960
빌리언스 (044480)	570	131	29.84	436	570	426	42,275,239	22,922,167,573
태웅 (044490)	43,700	3400	8.44	40,000	44,850	40,000	1,227,760	53,260,451,325
에이치케이 (044780)	1,311	3	.23	1,300	1,316	1,300	6,649	8,702,835
이글벳 (044960)	4,290	-35	-.81	4,335	4,350	4,285	23,891	102,887,130
에이치엔에스하이텍 (044990)	15,000	-140	-.92	15,140	15,140	14,820	17,492	259,159,150
오공 (045060)	2,590	30	1.17	2,560	2,600	2,560	7,731	19,957,875
한양이엔지 (045100)	18,630	-260	-1.38	18,890	18,890	18,510	25,307	471,519,285
성우테크론 (045300)	3,105	-25	-.8	3,105	3,115	3,070	8,439	26,140,537
토탈소프트 (045340)	6,770	-190	-2.73	6,950	7,180	6,710	143,419	988,784,325
대아티아이 (045390)	5,590	-70	-1.24	5,830	5,860	5,510	1,727,318	9,737,353,155
정원엔시스 (045510)	949	9	.96	950	950	933	11,947	11,234,298
크린앤사이언스 (045520)	4,180	5	.12	4,185	4,200	4,095	7,445	30,772,690
에이텍 (045660)	13,370	-10	-.07	13,380	13,490	13,290	22,887	306,200,075
코아시아 (045970)	4,470	-150	-3.25	4,640	4,685	4,450	352,276	1,586,987,825
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,935	25	.64	3,880	3,995	3,850	397,167	1,563,410,702
HLB파나진 (046210)	1,875	-4	-.21	1,879	1,899	1,844	63,000	117,317,068
백금T&A (046310)	2,970	-50	-1.66	2,990	3,000	2,970	29,443	87,744,485
삼화네트웍스 (046390)	1,272	1	.08	1,268	1,295	1,262	80,043	101,842,391
KG모빌리언스 (046440)	5,280	-60	-1.12	5,290	5,340	5,200	74,412	390,325,580
서울반도체 (046890)	7,100	-60	-.84	7,220	7,220	7,100	51,367	366,262,305
우원개발 (046940)	3,160	65	2.1	3,095	3,180	3,095	248,415	783,230,944
우리로 (046970)	1,293	19	1.49	1,274	1,300	1,270	298,662	383,216,223
한빛소프트 (047080)	1,375	-10	-.72	1,385	1,419	1,371	22,630	31,304,259
파워로직스 (047310)	4,485	-10	-.22	4,525	4,570	4,410	71,353	321,728,571
이스트소프트 (047560)	20,150	100	.5	19,810	20,700	19,770	86,412	1,732,343,385
코데즈컴바인 (047770)	1,980	-20	-1	2,030	2,045	1,930	650,643	1,289,765,738
초록뱀미디어 (047820)	4,980	-70	-1.39	5,000	5,050	4,950	54,092	270,242,105
HLB제약 (047920)	14,440	-610	-4.05	14,750	15,000	14,230	223,292	3,257,244,210
현대바이오 (048410)	5,780	-20	-.34	5,740	6,140	5,680	518,581	3,038,689,700
유라테크 (048430)	8,550	-30	-.35	8,570	8,650	8,490	26,145	224,045,190
대동스틸 (048470)	3,825	55	1.46	3,820	3,890	3,820	40,710	156,606,068
인트론바이오 (048530)	4,070	-5	-.12	4,070	4,105	4,020	215,402	874,212,241
SM C&C (048550)	1,373	2	.15	1,380	1,405	1,351	221,130	306,481,463
TPC (048770)	1,911	-8	-.42	1,920	1,934	1,911	9,526	18,289,747
엔피케이 (048830)	1,077	-3	-.28	1,073	1,080	1,071	3,010	3,236,182
시너지이노베이션 (048870)	2,845	-50	-1.73	2,905	2,905	2,840	229,616	656,271,074
대원미디어 (048910)	10,300	-100	-.96	10,390	10,520	10,230	33,571	347,055,735
인탑스 (049070)	16,150	-60	-.37	16,170	16,310	16,150	14,995	242,755,145
기가레인 (049080)	487	4	.83	490	492	480	160,068	77,777,179
파인디앤씨 (049120)	895	-5	-.56	899	906	892	13,738	12,311,590
셀루메드 (049180)	882	-3	-.34	885	889	879	51,621	45,512,592
코메론 (049430)	11,570	-150	-1.28	11,730	11,850	11,310	20,506	235,744,075
SGA (049470)	1,998	-72	-3.48	2,020	2,155	1,980	2,049,346	4,182,190,615
오픈베이스 (049480)	2,510	-20	-.79	2,555	2,555	2,490	89,032	223,921,900
유아이엘 (049520)	3,410	-25	-.73	3,440	3,450	3,380	146,541	499,353,950
잉크테크 (049550)	3,255	30	.93	3,225	3,260	3,225	6,187	20,013,025
재영솔루텍 (049630)	876	-14	-1.57	900	905	864	1,328,621	1,166,872,092
고려신용정보 (049720)	10,530	-30	-.28	10,560	10,580	10,460	56,760	596,964,965
승일 (049830)	8,840	-20	-.23	8,830	8,950	8,820	597	5,310,670
미래컴퍼니 (049950)	16,010	70	.44	15,900	16,390	15,900	34,551	556,186,620
쎌바이오텍 (049960)	12,860	-280	-2.13	13,140	13,300	12,780	23,053	297,425,715
비케이홀딩스 (050090)	1,019	72	7.6	960	1,100	939	494,480	502,320,264
캠시스 (050110)	938	-13	-1.37	951	963	933	196,184	184,876,318
ES큐브 (050120)	2,140	-85	-3.82	2,260	2,260	2,140	56,657	125,167,060
에스폴리텍 (050760)	1,580	-28	-1.74	1,608	1,613	1,557	58,922	92,891,171
아세아텍 (050860)	2,170	0	0	2,170	2,190	2,150	27,039	58,602,536
쏠리드 (050890)	6,410	-70	-1.08	6,490	6,510	6,400	202,240	1,301,302,495
수산아이앤티 (050960)	10,820	10	.09	10,930	10,930	10,700	13,540	145,680,145
지어소프트 (051160)	10,020	60	.6	10,110	10,400	9,950	45,847	465,843,690
토비스 (051360)	17,750	0	0	17,750	18,000	17,400	82,798	1,475,814,060
인터플렉스 (051370)	9,160	60	.66	9,100	9,240	9,100	80,984	743,144,280
피씨디렉트 (051380)	2,185	-5	-.23	2,190	2,200	2,170	11,585	25,281,650
YW (051390)	3,870	-15	-.39	3,885	3,885	3,870	3,626	14,068,065
나라엠앤디 (051490)	4,325	90	2.13	4,235	4,390	4,235	324,186	1,409,539,397
CJ프레시웨이 (051500)	30,300	300	1	29,950	30,600	29,600	34,878	1,053,241,575
큐로홀딩스 (051780)	765	-20	-2.55	791	791	749	47,947	36,825,816
중앙첨단소재 (051980)	3,265	265	8.83	3,050	3,525	3,050	24,371,572	81,389,432,523
에스티큐브 (052020)	7,410	-190	-2.5	7,600	7,600	7,290	141,758	1,044,590,340
iMBC (052220)	3,350	-40	-1.18	3,370	3,420	3,335	90,974	305,740,045
현대바이오랜드 (052260)	4,720	-85	-1.77	4,810	4,810	4,700	67,275	319,548,252
오션인더블유 (052300)	2,820	-10	-.35	2,830	2,835	2,795	65,697	184,244,100
코텍 (052330)	9,050	-390	-4.13	9,460	9,460	9,000	91,590	835,356,800
코나아이 (052400)	52,600	-200	-.38	54,000	54,200	52,500	59,428	3,157,826,200
오성첨단소재 (052420)	1,486	-5	-.34	1,533	1,596	1,481	2,969,090	4,510,849,056
아이크래프트 (052460)	3,175	-80	-2.46	3,305	3,305	3,160	59,540	190,069,535
한네트 (052600)	4,435	-5	-.11	4,450	4,455	4,405	32,143	142,290,041
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,240	70	.63	11,150	11,360	11,070	41,922	468,428,920
아이톡시 (052770)	892	8	.9	918	1,149	888	8,327,982	8,595,401,270
액토즈소프트 (052790)	6,430	-50	-.77	6,420	6,470	6,390	3,020	19,398,540
아이앤씨 (052860)	2,080	-5	-.24	2,080	2,110	2,040	55,797	115,925,085
KX하이텍 (052900)	960	8	.84	959	960	900	439,276	416,267,464
바이넥스 (053030)	16,350	470	2.96	16,350	16,580	16,160	153,503	2,504,950,970
지에스이 (053050)	2,810	10	.36	2,825	2,830	2,790	63,470	178,458,276
세동 (053060)	1,314	-4	-.3	1,320	1,325	1,300	42,146	55,260,985
케이엔솔 (053080)	11,870	-370	-3.02	11,970	11,990	11,660	54,662	645,317,830
프리엠스 (053160)	9,000	120	1.35	8,890	9,040	8,860	17,973	160,936,650
금강철강 (053260)	4,325	10	.23	4,315	4,365	4,305	8,475	36,604,420
구영테크 (053270)	2,320	-20	-.85	2,360	2,365	2,320	50,597	118,259,797
예스24 (053280)	4,160	-95	-2.23	4,220	4,285	4,150	156,542	655,268,101
NE능률 (053290)	2,390	-75	-3.04	2,440	2,460	2,380	45,385	109,197,440
한국정보인증 (053300)	7,050	-50	-.7	7,110	7,140	7,010	134,950	953,085,445
이니텍 (053350)	9,310	120	1.31	9,110	9,360	9,020	45,215	416,389,400
세코닉스 (053450)	6,020	20	.33	6,000	6,080	5,970	78,378	473,093,500
웹케시 (053580)	14,160	-240	-1.67	14,210	14,400	14,100	37,191	529,189,820
프로텍 (053610)	28,750	550	1.95	28,700	28,950	27,850	44,001	1,257,015,125
태양 (053620)	6,760	-10	-.15	6,800	6,810	6,710	1,866	12,653,340
삼보모터스 (053700)	4,360	-15	-.34	4,440	4,440	4,325	38,165	166,756,403
안랩 (053800)	62,400	-1400	-2.19	63,500	63,900	62,300	34,097	2,141,137,350
경남제약 (053950)	633	-6	-.94	639	640	630	93,911	59,513,961
오상자이엘 (053980)	3,605	-45	-1.23	3,645	3,645	3,580	42,994	155,000,410
한국컴퓨터 (054040)	4,925	0	0	4,965	4,965	4,890	14,265	70,039,612
농우바이오 (054050)	8,470	-330	-3.75	8,890	8,890	8,430	74,156	635,403,810
삼진엘앤디 (054090)	828	-12	-1.43	840	840	815	48,243	39,763,173
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,300	-10	-.12	8,300	8,380	7,720	127,309	1,043,773,760
비츠로시스 (054220)	392	-1	-.25	393	398	385	326,127	127,154,636
팬스타엔터프라이즈 (054300)	1,059	62	6.22	1,001	1,100	994	8,735,448	9,258,497,480
케이피티유 (054410)	3,680	20	.55	3,660	3,680	3,640	1,088	3,982,792
텔레칩스 (054450)	12,750	40	.31	12,720	12,870	12,720	27,384	349,958,130
삼영엠텍 (054540)	6,110	-70	-1.13	6,210	6,220	6,020	314,895	1,932,288,500
APS (054620)	4,655	-65	-1.38	4,700	4,720	4,645	13,040	60,862,393
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,250	50	.69	7,220	7,260	7,150	9,057	65,282,640
키이스트 (054780)	4,290	35	.82	4,255	4,370	4,230	71,374	308,010,094
아이디스홀딩스 (054800)	11,300	-480	-4.07	11,720	11,720	11,110	13,439	152,675,160
한컴위드 (054920)	4,575	55	1.22	4,450	4,745	4,360	875,128	3,997,635,986
유신 (054930)	25,150	450	1.82	25,250	25,450	24,750	42,122	1,059,532,875
엑사이엔씨 (054940)	717	-1	-.14	715	723	715	27,474	19,747,571
제이브이엠 (054950)	27,400	-600	-2.14	28,000	28,150	27,250	108,616	3,006,336,250
유진로봇 (056080)	10,430	-60	-.57	10,630	10,630	10,320	120,294	1,256,331,110
시지메드텍 (056090)	1,038	4	.39	1,021	1,041	1,020	354,901	366,352,159
에스에프에이 (056190)	24,200	150	.62	23,950	24,300	23,900	19,532	471,240,750
코위버 (056360)	5,310	-170	-3.1	5,490	5,490	5,140	51,427	273,626,050
신화인터텍 (056700)	1,895	-20	-1.04	1,915	1,921	1,858	38,765	73,304,539
CNT85 (056730)	782	2	.26	809	809	770	11,197	8,686,988
YBM넷 (057030)	3,450	25	.73	3,425	3,455	3,420	28,535	98,210,860
옴니시스템 (057540)	872	-32	-3.54	921	926	872	908,907	809,445,439
티사이언티픽 (057680)	1,287	46	3.71	1,238	1,298	1,234	533,617	677,915,591
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,120	-75	-3.42	2,175	2,180	2,100	105,579	224,475,257
KNN (058400)	742	1	.13	737	742	734	85,520	63,213,284
한주에이알티 (058450)	1,038	15	1.47	1,023	1,069	1,023	10,495	10,912,130
리노공업 (058470)	46,800	550	1.19	46,250	46,900	45,200	347,112	16,040,519,625
에스피지 (058610)	25,450	150	.59	25,400	25,550	25,100	68,223	1,728,236,200
엠게임 (058630)	6,550	-100	-1.5	6,630	6,730	6,550	137,407	909,381,865
CMG제약 (058820)	1,928	-4	-.21	1,930	1,932	1,917	221,016	425,027,355
엠로 (058970)	46,600	-650	-1.38	47,000	47,300	46,050	43,463	2,021,548,600
미코 (059090)	15,680	80	.51	15,610	15,870	15,470	301,266	4,719,311,785
아이컴포넌트 (059100)	5,120	20	.39	5,100	5,170	5,040	9,951	50,583,930
아진엑스텍 (059120)	6,670	80	1.21	6,590	6,690	6,530	53,545	354,538,450
메타바이오메드 (059210)	5,740	-80	-1.37	5,790	5,790	5,670	157,441	900,545,680
해성에어로보틱스 (059270)	5,550	-90	-1.6	5,600	5,750	5,550	75,249	424,610,555
인선이엔티 (060150)	5,060	-70	-1.36	5,080	5,130	5,050	85,167	432,293,850
소니드 (060230)	433	-5	-1.14	438	443	430	226,629	98,260,274
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,980	-270	-1.77	15,200	15,300	14,820	487,814	7,336,094,205
뉴보텍 (060260)	1,520	10	.66	1,521	1,540	1,500	123,985	188,047,795
큐렉소 (060280)	8,750	130	1.51	8,640	8,790	8,530	62,843	544,446,995
3S (060310)	1,874	7	.37	1,884	1,897	1,866	167,948	316,491,157
LS마린솔루션 (060370)	27,350	-550	-1.97	28,650	28,650	27,150	167,298	4,636,797,350
동양에스텍 (060380)	1,428	-9	-.63	1,437	1,444	1,428	25,728	36,923,307
국일신동 (060480)	1,788	-7	-.39	1,795	1,795	1,777	1,424	2,543,761
에스에이티 (060540)	1,332	2	.15	1,332	1,365	1,325	51,127	68,286,315
HC홈센타 (060560)	771	1	.13	777	779	762	41,306	31,705,164
드림어스컴퍼니 (060570)	2,230	70	3.24	2,160	2,300	2,130	357,483	790,984,123
씨티씨바이오 (060590)	6,200	0	0	6,160	6,230	6,150	14,106	87,288,230
KH바텍 (060720)	11,900	50	.42	11,930	12,210	11,860	129,463	1,559,353,780
영림원소프트랩 (060850)	6,040	-80	-1.31	6,150	6,270	6,040	12,770	78,789,280
DGP (060900)	1,082	-12	-1.1	1,098	1,124	1,082	20,770	22,718,074
알에프텍 (061040)	2,430	75	3.18	2,360	2,500	2,360	189,885	464,558,277
화일약품 (061250)	1,175	3	.26	1,179	1,218	1,173	291,117	346,363,711
LB세미콘 (061970)	4,030	45	1.13	4,015	4,065	3,980	469,933	1,889,986,177
한국첨단소재 (062970)	3,360	35	1.05	3,330	3,400	3,300	276,879	929,487,130
컴투스홀딩스 (063080)	23,550	300	1.29	23,850	23,850	22,950	12,293	287,372,750
서울옥션 (063170)	9,000	-110	-1.21	9,060	9,100	8,910	39,717	357,582,375
SM Life Design (063440)	1,625	38	2.39	1,588	1,637	1,581	325,483	528,239,560
NICE인프라 (063570)	4,460	-20	-.45	4,520	4,525	4,450	23,847	106,426,865
이엘피 (063760)	2,035	0	0	2,035	2,045	2,020	4,585	9,323,366
인크레더블버즈 (064090)	2,525	315	14.25	2,220	2,590	2,215	1,212,721	2,974,339,597
홈캐스트 (064240)	2,355	115	5.13	2,240	2,375	2,235	118,485	275,704,057
다날 (064260)	7,870	-120	-1.5	7,960	8,040	7,700	929,648	7,331,526,970
인텍플러스 (064290)	9,370	-150	-1.58	9,520	9,520	9,250	53,335	498,853,040
브리지텍 (064480)	5,090	-50	-.97	5,140	5,145	5,050	40,640	206,992,050
테크엘 (064520)	2,200	-5	-.23	2,190	2,200	2,165	2,298	5,030,590
바이오니아 (064550)	14,520	-70	-.48	14,610	14,670	14,480	64,508	939,012,760
티씨케이 (064760)	106,400	-700	-.65	106,200	107,100	104,300	24,789	2,625,261,300
포니링크 (064800)	1,017	-4	-.39	1,034	1,048	1,010	280,570	286,678,744
케이프 (064820)	7,750	-300	-3.73	8,020	8,030	7,620	388,630	3,020,691,490
에프앤가이드 (064850)	8,050	-150	-1.83	8,200	8,260	7,970	31,016	251,220,010
지엔코 (065060)	886	-6	-.67	893	893	883	75,511	66,903,309
탑엔지니어링 (065130)	3,905	5	.13	3,905	3,950	3,875	7,935	30,946,739
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	778	-2	-.26	780	809	771	104,553	81,862,624
신성델타테크 (065350)	67,100	500	.75	66,800	67,700	66,400	43,025	2,884,046,800
위세아이텍 (065370)	7,160	-130	-1.78	7,210	7,290	7,070	95,513	682,184,610
에스아이리소스 (065420)	324	-17	-4.99	341	350	324	660,919	220,158,749
이루온 (065440)	1,701	-11	-.64	1,716	1,729	1,696	83,093	141,903,186
빅텍 (065450)	3,955	0	0	3,990	3,995	3,940	164,492	650,671,477
오리엔트정공 (065500)	3,120	5	.16	3,135	3,140	3,060	315,068	974,334,874
휴비츠 (065510)	9,190	30	.33	9,080	9,270	9,060	69,129	632,500,950
와이어블 (065530)	1,301	-2	-.15	1,303	1,307	1,296	21,730	28,209,711
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,265	80	1.91	4,215	4,290	4,090	40,798	171,606,430
안트로젠 (065660)	25,250	550	2.23	24,650	25,550	24,550	24,185	607,355,825
우주일렉트로 (065680)	41,100	-1150	-2.72	42,400	42,600	40,700	17,413	720,650,700
파커스 (065690)	1,051	-2	-.19	1,061	1,061	1,050	7,683	8,104,315
서호전기 (065710)	38,950	-50	-.13	39,050	39,200	38,400	9,728	377,038,575
CS (065770)	1,002	-7	-.69	1,009	1,012	999	78,692	78,897,467
웰크론 (065950)	2,125	-25	-1.16	2,150	2,160	2,105	106,445	225,595,050
하츠 (066130)	4,890	-15	-.31	4,905	4,905	4,760	20,495	99,697,405
큐에스아이 (066310)	7,940	20	.25	7,920	7,960	7,870	9,559	75,710,480
체리부로 (066360)	783	-4	-.51	779	793	772	39,689	30,930,661
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,627	73	4.7	1,539	1,648	1,516	230,586	368,379,498
우수AMS (066590)	2,965	5	.17	2,935	2,990	2,935	64,413	190,748,046
국보디자인 (066620)	21,450	-550	-2.5	21,950	21,950	21,350	6,468	139,165,825
디티씨 (066670)	3,180	-10	-.31	3,190	3,190	3,125	29,773	93,784,525
테라젠이텍스 (066700)	2,985	-10	-.33	2,995	3,010	2,970	33,637	100,449,307
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,285	50	2.24	2,210	2,285	2,205	11,252	25,303,515
손오공 (066910)	900	1	.11	900	910	875	277,799	248,203,844
한성크린텍 (066980)	1,324	19	1.46	1,328	1,340	1,304	101,065	133,722,266
조이시티 (067000)	1,918	-14	-.72	1,932	1,970	1,904	240,283	464,845,402
이씨에스 (067010)	2,735	-10	-.36	2,740	2,770	2,730	5,991	16,384,775
대화제약 (067080)	14,560	-260	-1.75	14,860	14,920	14,500	85,481	1,251,035,780
SOOP (067160)	78,700	200	.25	79,000	79,500	78,500	42,202	3,329,720,550
오텍 (067170)	1,985	-75	-3.64	2,060	2,070	1,975	116,522	231,473,403
멀티캠퍼스 (067280)	32,500	-1100	-3.27	33,600	33,600	32,500	15,171	497,466,050
JW신약 (067290)	1,560	-3	-.19	1,603	1,603	1,547	82,123	127,866,938
하나마이크론 (067310)	12,230	90	.74	12,340	12,360	12,110	527,886	6,458,644,585
선바이오 (067370)	6,890	-260	-3.64	7,160	7,200	6,800	25,295	178,053,760
아스트 (067390)	639	2	.31	631	642	629	768,373	488,706,489
엔브이에이치코리아 (067570)	2,335	-20	-.85	2,355	2,360	2,330	95,360	223,164,445
HLB생명과학 (067630)	4,050	-25	-.61	4,000	4,155	3,980	900,101	3,620,217,457
로지시스 (067730)	3,030	-30	-.98	3,060	3,110	3,000	16,135	48,726,655
세진티에스 (067770)	2,370	40	1.72	2,345	2,395	2,330	16,443	38,688,651
와이엔텍 (067900)	6,740	-90	-1.32	6,830	6,830	6,740	24,274	164,260,995
이글루 (067920)	5,560	0	0	5,570	5,570	5,520	10,564	58,578,890
도이치모터스 (067990)	4,755	-155	-3.16	4,915	4,915	4,730	269,043	1,291,033,744
팬엔터테인먼트 (068050)	2,200	5	.23	2,195	2,200	2,150	73,890	160,908,270
케이웨더 (068100)	3,110	-100	-3.12	3,210	3,225	3,100	67,302	210,727,282
다원시스 (068240)	8,390	-10	-.12	8,380	8,470	8,330	62,999	528,763,450
일신바이오 (068330)	1,689	6	.36	1,705	1,763	1,658	689,566	1,171,479,171
셀트리온제약 (068760)	52,400	-500	-.95	52,600	52,900	52,300	34,948	1,834,127,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,180	-110	-1.33	8,290	8,390	8,140	27,642	227,002,960
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,650	160	1.1	14,340	14,990	14,320	67,842	996,711,130
누리플랜 (069140)	1,652	4	.24	1,633	1,707	1,630	24,887	41,251,590
유아이디 (069330)	1,164	24	2.11	1,140	1,164	1,140	140,296	161,630,173
엔텔스 (069410)	5,460	60	1.11	5,360	5,490	5,360	30,512	166,583,605
에스텍 (069510)	16,040	-30	-.19	16,030	16,250	15,940	10,050	161,982,620
빛과전자 (069540)	1,042	2	.19	1,040	1,097	1,025	582,386	611,026,590
엑시온그룹 (069920)	1,775	-18	-1	1,841	1,841	1,732	170,721	305,770,526
엑스큐어 (070300)	2,030	43	2.16	1,987	2,065	1,969	107,114	216,139,136
한솔인티큐브 (070590)	1,870	1	.05	1,869	1,878	1,855	7,933	14,800,858
인피니트헬스케어 (071200)	7,170	60	.84	7,130	7,440	7,060	106,457	774,259,085
로체시스템즈 (071280)	11,960	20	.17	11,940	12,090	11,820	16,859	201,292,180
에이테크솔루션 (071670)	6,460	10	.16	6,450	6,490	6,400	18,690	120,400,050
캐스텍코리아 (071850)	1,647	-92	-5.29	1,739	1,739	1,622	53,449	87,994,394
중앙백신 (072020)	9,900	-20	-.2	9,950	9,950	9,850	12,914	127,708,050
우리산업홀딩스 (072470)	3,255	-20	-.61	3,275	3,310	3,195	49,159	158,528,955
율호 (072770)	549	-14	-2.49	561	567	543	483,340	266,467,975
메가스터디 (072870)	11,010	-90	-.81	11,100	11,110	11,000	12,853	141,869,400
빛샘전자 (072950)	5,290	325	6.55	5,100	5,370	5,040	56,373	296,428,310
에이치시티 (072990)	10,710	10	.09	10,770	10,980	10,650	48,636	525,340,540
케이에스피 (073010)	5,450	-100	-1.8	5,700	5,720	5,450	1,534,847	8,517,328,700
엘엠에스 (073110)	6,570	120	1.86	6,470	6,580	6,470	7,246	47,275,120
듀오백 (073190)	2,225	-10	-.45	2,205	2,290	2,160	75,255	166,292,010
이노와이어리스 (073490)	19,910	-290	-1.44	20,000	20,250	19,910	21,180	423,492,770
에프알텍 (073540)	1,858	22	1.2	1,836	1,862	1,836	37,696	69,925,627
우리손에프앤지 (073560)	1,526	-4	-.26	1,525	1,533	1,502	114,068	173,281,775
리튬포어스 (073570)	1,600	306	23.65	1,335	1,665	1,305	30,000,362	46,682,980,909
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,192	67	5.96	1,130	1,192	1,120	669,663	782,845,535
원익QnC (074600)	18,960	250	1.34	18,890	19,170	18,710	216,359	4,107,891,180
플랜티넷 (075130)	2,775	-45	-1.6	2,820	2,830	2,765	56,280	157,038,065
동국알앤에스 (075970)	2,430	10	.41	2,420	2,435	2,400	34,156	82,597,378
웰크론한텍 (076080)	1,618	10	.62	1,635	1,654	1,580	80,974	131,441,841
해성옵틱스 (076610)	622	-19	-2.96	640	650	621	546,110	344,135,102
덕산하이메탈 (077360)	4,750	35	.74	4,715	4,885	4,700	859,062	4,120,015,059
LS증권 (078020)	4,955	-75	-1.49	5,020	5,020	4,925	80,909	400,496,522
유비쿼스홀딩스 (078070)	10,090	70	.7	10,020	10,150	10,020	4,211	42,388,510
국일제지 (078130)	540	1	.19	539	558	535	2,261,717	1,230,928,136
대봉엘에스 (078140)	13,600	-10	-.07	13,540	13,640	13,400	15,506	210,132,920
HB테크놀러지 (078150)	1,895	27	1.45	1,884	1,902	1,871	411,628	778,205,472
메디포스트 (078160)	10,150	-270	-2.59	10,370	10,430	10,100	31,797	323,547,620
컴투스 (078340)	38,800	-350	-.89	39,050	39,200	38,700	22,602	878,980,925
한양디지텍 (078350)	9,360	110	1.19	9,260	9,490	9,260	53,151	499,712,155
휴림에이텍 (078590)	494	4	.82	490	504	489	85,291	42,085,243
대주전자재료 (078600)	77,900	2700	3.59	76,200	79,000	76,100	185,375	14,432,453,250
엔에스이엔엠 (078860)	1,425	-13	-.9	1,438	1,545	1,420	106,091	153,443,511
가온그룹 (078890)	3,395	10	.3	3,345	3,420	3,345	35,332	119,728,025
와토스코리아 (079000)	5,530	130	2.41	5,400	5,540	5,380	41,001	223,226,000
한창산업 (079170)	7,150	-100	-1.38	7,260	7,270	7,070	16,583	118,885,310
케스피온 (079190)	466	-13	-2.71	492	492	465	55,048	25,964,636
제우스 (079370)	12,320	100	.82	12,240	12,410	12,240	45,313	559,000,910
서산 (079650)	1,730	6	.35	1,710	1,750	1,706	21,105	36,765,613
디이엔티 (079810)	6,820	60	.89	6,760	6,940	6,710	130,553	893,124,420
가비아 (079940)	24,050	950	4.11	23,350	24,400	22,900	32,452	768,062,575
인베니아 (079950)	625	-9	-1.42	634	634	625	21,567	13,536,660
동양이엔피 (079960)	24,950	-550	-2.16	25,500	25,600	24,800	41,223	1,030,781,300
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	0	0	5,880	5,930	5,760	8,444	49,495,300
모두투어 (080160)	12,310	0	0	12,300	12,550	12,100	152,564	1,888,356,030
제주반도체 (080220)	14,770	-50	-.34	14,900	14,960	14,760	194,573	2,884,745,215
모다이노칩 (080420)	2,290	10	.44	2,315	2,320	2,275	2,893	6,606,435
성창오토텍 (080470)	4,310	-65	-1.49	4,375	4,440	4,310	5,442	23,709,285
오디텍 (080520)	3,225	-5	-.15	3,225	3,255	3,210	5,407	17,512,435
코디 (080530)	1,377	-52	-3.64	1,429	1,429	1,370	135,112	188,522,638
오킨스전자 (080580)	7,130	10	.14	7,150	7,200	7,000	85,827	609,284,560
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,455	10	.29	3,445	3,495	3,400	168,443	583,702,661
쎄크 (081180)	9,550	490	5.41	9,100	9,830	8,970	129,898	1,236,597,615
성우전자 (081580)	2,800	15	.54	2,785	2,805	2,750	22,724	63,159,125
옵트론텍 (082210)	2,000	176	9.65	1,870	2,095	1,825	817,661	1,626,771,626
젬백스 (082270)	53,400	-2400	-4.3	55,000	55,400	53,100	127,026	6,866,966,400
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,920	210	2.72	7,830	7,970	7,470	286,028	2,205,741,780
우리바이오 (082850)	2,335	25	1.08	2,440	2,670	2,325	8,837,765	22,066,032,140
비츠로셀 (082920)	33,950	500	1.49	34,200	34,500	33,350	78,707	2,672,501,050
엘오티베큠 (083310)	10,930	30	.28	10,900	11,050	10,820	119,670	1,306,780,775
GST (083450)	20,050	630	3.24	19,520	20,500	19,520	384,988	7,743,071,120
이엠앤아이 (083470)	870	-27	-3.01	897	917	864	148,683	130,049,603
에프엔에스테크 (083500)	13,900	-400	-2.8	14,490	14,490	13,710	52,314	727,371,660
케이엠 (083550)	3,125	0	0	3,120	3,165	3,050	25,771	80,550,700
인콘 (083640)	358	19	5.6	341	389	335	4,014,214	1,440,957,828
비에이치아이 (083650)	43,500	750	1.75	42,750	44,500	42,500	582,225	25,455,578,775
CSA 코스믹 (083660)	2,040	165	8.8	1,994	2,050	1,831	1,139,682	2,219,073,611
CG인바이츠 (083790)	1,750	-35	-1.96	1,785	1,790	1,661	163,107	282,191,648
아바코 (083930)	13,200	-30	-.23	13,350	13,400	13,070	61,838	818,244,005
휴온스글로벌 (084110)	48,050	-350	-.72	48,800	48,900	47,350	30,551	1,466,327,625
수성웹툰 (084180)	5,100	-60	-1.16	5,200	5,200	5,070	13,794	70,502,350
유진테크 (084370)	46,250	2300	5.23	44,500	46,350	44,100	197,426	8,990,174,275
유비온 (084440)	1,174	-3	-.25	1,185	1,185	1,161	21,781	25,469,817
랩지노믹스 (084650)	2,400	-40	-1.64	2,430	2,430	2,375	724,865	1,735,891,997
팅크웨어 (084730)	8,730	-20	-.23	8,750	8,810	8,630	13,646	118,959,710
아이티엠반도체 (084850)	14,360	-260	-1.78	14,320	14,420	14,070	26,074	371,081,140
헬릭스미스 (084990)	3,920	-260	-6.22	4,135	4,190	3,895	401,147	1,607,816,481
차바이오텍 (085660)	10,820	-10	-.09	10,900	10,960	10,740	132,278	1,436,525,700
뉴프렉스 (085670)	4,930	-70	-1.4	5,100	5,150	4,900	234,660	1,179,009,901
알티캐스트 (085810)	605	1	.17	615	615	598	109,735	66,312,979
네오티스 (085910)	3,255	-20	-.61	3,265	3,275	3,240	19,645	63,838,632
바이오톡스텍 (086040)	2,925	-20	-.68	2,945	2,945	2,895	16,552	48,254,790
진바이오텍 (086060)	5,550	1095	24.58	4,455	5,790	4,380	11,066,405	60,981,725,829
유니테스트 (086390)	12,640	-110	-.86	12,820	12,980	12,640	66,635	848,859,950
동국제약 (086450)	18,240	-330	-1.78	18,580	18,600	18,100	114,287	2,091,280,220
에코프로 (086520)	54,500	2500	4.81	53,000	54,900	53,000	1,430,799	77,428,224,550
비엠티 (086670)	10,560	-60	-.56	10,670	10,670	10,400	23,405	245,836,910
선진뷰티사이언스 (086710)	11,540	-410	-3.43	12,020	12,060	11,520	36,738	429,037,155
바이오솔루션 (086820)	7,930	-300	-3.65	8,200	8,200	7,870	46,109	366,252,280
이수앱지스 (086890)	5,300	-30	-.56	5,320	5,330	5,230	83,914	443,944,610
메디톡스 (086900)	130,200	-13900	-9.65	144,000	144,700	128,000	221,916	29,201,450,400
MDS테크 (086960)	1,326	7	.53	1,319	1,331	1,310	403,516	533,817,742
쇼박스 (086980)	2,765	-5	-.18	2,770	2,800	2,750	107,835	299,653,637
펩트론 (087010)	300,000	-1500	-.5	302,000	307,000	295,500	91,642	27,497,988,500
모바일어플라이언스 (087260)	2,040	-15	-.73	2,055	2,080	2,025	56,994	116,503,430
픽셀플러스 (087600)	7,130	20	.28	7,130	7,170	7,090	5,596	39,798,070
동아엘텍 (088130)	3,200	-60	-1.84	3,260	3,295	3,180	41,108	131,586,160
쏘닉스 (088280)	2,275	-65	-2.78	2,340	2,360	2,270	35,070	80,813,185
이원컴포텍 (088290)	1,047	-7	-.66	1,055	1,073	1,030	56,550	59,223,108
유라클 (088340)	17,540	-180	-1.02	17,560	17,950	17,460	55,193	974,649,655
이녹스 (088390)	11,420	-60	-.52	11,550	12,060	11,320	89,256	1,039,049,285
에이스테크 (088800)	2,400	20	.84	2,380	2,450	2,360	31,609	75,990,290
동우팜투테이블 (088910)	2,110	-15	-.71	2,130	2,130	2,100	4,180	8,815,785
켐트로닉스 (089010)	21,900	100	.46	22,300	22,300	21,800	40,143	883,427,225
테크윙 (089030)	29,200	-100	-.34	29,350	29,850	29,150	184,258	5,421,682,350
넥스턴바이오 (089140)	2,385	0	0	2,385	2,400	2,340	42,683	100,892,348
케이씨티 (089150)	3,575	-15	-.42	3,595	3,615	3,520	62,299	222,574,470
THE E&M (089230)	1,227	5	.41	1,222	1,241	1,175	20,192	24,661,041
KT나스미디어 (089600)	15,130	-70	-.46	15,200	15,310	15,030	8,998	136,041,245
제이티 (089790)	4,120	5	.12	4,120	4,165	4,090	28,565	117,734,843
유비벨록스 (089850)	6,080	-10	-.16	6,090	6,150	6,010	59,492	362,610,195
코세스 (089890)	12,500	440	3.65	12,060	12,590	12,060	89,825	1,116,612,790
브이엠 (089970)	11,380	220	1.97	11,200	11,580	11,150	143,537	1,638,293,130
상아프론테크 (089980)	17,790	90	.51	17,540	18,000	17,520	35,500	633,029,165
아이윈 (090150)	744	3	.4	744	745	740	25,711	19,060,262
로보스타 (090360)	27,450	50	.18	27,800	27,850	27,150	26,424	725,925,750
덕신이피씨 (090410)	1,520	3	.2	1,521	1,544	1,512	176,715	270,094,590
제이스텍 (090470)	3,820	5	.13	3,835	3,890	3,785	19,726	75,923,885
휴림로봇 (090710)	2,535	35	1.4	2,510	2,570	2,490	3,695,766	9,359,955,190
현대이지웰 (090850)	6,760	-100	-1.46	6,900	6,900	6,720	66,795	453,528,610
이엠텍 (091120)	10,540	110	1.05	10,450	10,930	10,450	76,328	818,777,775
S&K폴리텍 (091340)	2,585	-10	-.39	2,600	2,660	2,550	30,032	78,378,545
한울소재과학 (091440)	2,405	10	.42	2,440	2,530	2,295	260,706	625,102,946
상신이디피 (091580)	10,190	740	7.83	9,450	10,210	9,450	349,193	3,476,454,615
남화토건 (091590)	4,260	-10	-.23	4,290	4,300	4,150	27,814	117,881,920
파트론 (091700)	6,570	-20	-.3	6,550	6,610	6,500	164,848	1,081,955,485
나노캠텍 (091970)	584	-15	-2.5	599	606	575	155,638	91,836,611
아미코젠 (092040)	3,920	-85	-2.12	4,005	4,045	3,860	237,101	931,362,752
디엔에프 (092070)	13,670	520	3.95	13,160	14,100	13,150	60,385	825,294,985
이크레더블 (092130)	16,680	-270	-1.59	16,950	16,950	16,610	12,300	205,934,130
서울바이오시스 (092190)	3,035	-15	-.49	3,020	3,115	3,010	6,989	21,202,230
현우산업 (092300)	2,695	-40	-1.46	2,735	2,735	2,680	38,179	103,208,225
한라IMS (092460)	11,990	-170	-1.4	12,300	12,300	11,770	160,515	1,929,033,650
앤씨앤 (092600)	649	7	1.09	642	663	620	18,963	12,203,999
네오팜 (092730)	17,860	-960	-5.1	18,840	18,890	17,000	292,021	5,246,890,000
엑시콘 (092870)	10,450	20	.19	10,450	10,600	10,350	40,056	418,755,755
빅솔론 (093190)	5,840	-110	-1.85	5,910	5,910	5,840	1,386	8,125,960
케이아이엔엑스 (093320)	80,700	300	.37	80,800	81,500	79,900	13,610	1,095,178,850
풍강 (093380)	2,905	-35	-1.19	2,920	2,970	2,880	17,616	51,324,539
매커스 (093520)	22,150	-500	-2.21	22,650	22,800	22,050	186,657	4,181,074,325
케이알엠 (093640)	5,200	335	6.89	5,000	5,300	4,905	132,030	680,509,690
서원인텍 (093920)	5,690	-20	-.35	5,630	5,730	5,630	7,109	40,263,600
동운아나텍 (094170)	17,620	-290	-1.62	18,250	18,250	17,560	41,353	731,582,520
칩스앤미디어 (094360)	16,650	-80	-.48	16,880	16,880	16,630	53,889	900,563,205
갤럭시아머니트리 (094480)	10,530	-220	-2.05	10,750	10,800	10,370	209,312	2,195,491,350
일진파워 (094820)	10,600	240	2.32	10,490	10,750	10,390	60,375	639,961,360
슈프리마에이치큐 (094840)	7,060	-60	-.84	7,170	7,200	7,000	16,428	115,757,200
참좋은여행 (094850)	7,180	20	.28	7,140	7,230	7,050	272,201	1,948,479,980
네오리진 (094860)	1,064	-14	-1.3	1,080	1,084	1,050	46,308	49,378,755
푸른기술 (094940)	8,230	20	.24	8,300	8,380	8,160	114,522	946,844,890
제이엠티 (094970)	2,515	5	.2	2,535	2,535	2,500	21,534	54,044,865
이엠코리아 (095190)	2,060	-45	-2.14	2,115	2,115	2,055	53,011	109,618,510
웨이브일렉트로 (095270)	4,615	-45	-.97	4,660	4,855	4,605	48,642	229,934,635
ISC (095340)	60,100	600	1.01	60,100	60,400	59,500	60,073	3,601,603,950
미래나노텍 (095500)	13,550	800	6.27	12,830	13,900	12,820	1,563,037	20,971,360,005
테스 (095610)	25,600	350	1.39	25,450	25,800	25,050	82,923	2,120,966,450
네오위즈 (095660)	24,050	-650	-2.63	24,850	24,850	24,000	101,044	2,449,629,550
제넥신 (095700)	4,940	-45	-.9	4,985	4,985	4,850	200,018	978,881,768
에스에너지 (095910)	1,658	25	1.53	1,633	1,680	1,595	99,001	162,666,214
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,870	-50	-.36	13,920	13,960	13,850	156,724	2,049,008,015
와이즈넛 (096250)	13,290	-70	-.52	13,420	13,480	13,230	20,071	267,021,760
대창솔루션 (096350)	429	-4	-.92	433	436	425	907,964	389,286,788
씨젠 (096530)	27,650	-2400	-7.99	29,800	29,800	27,200	693,878	19,263,169,575
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	742	-8	-1.07	755	755	741	183,083	136,903,876
에이루트 (096690)	1,983	-22	-1.1	1,996	2,035	1,982	50,441	100,598,798
엘디티 (096870)	2,480	-30	-1.2	2,515	2,540	2,465	71,971	179,713,665
에코볼트 (097780)	936	-8	-.85	944	959	927	88,981	83,373,767
윈팩 (097800)	496	-4	-.8	508	508	479	740,465	363,199,888
효성오앤비 (097870)	7,010	-70	-.99	7,080	7,230	7,000	111,326	789,178,665
한텍 (098070)	37,700	-100	-.26	38,150	38,550	37,400	70,820	2,688,877,425
마이크로컨텍솔 (098120)	23,800	800	3.48	23,000	24,000	22,550	130,441	3,062,170,800
고영 (098460)	15,280	90	.59	15,330	15,340	15,100	417,600	6,362,629,300
에스티오 (098660)	2,165	-5	-.23	2,150	2,170	2,075	43,246	91,432,025
아이센스 (099190)	17,860	-210	-1.16	17,960	18,210	17,720	48,674	872,145,610
SDN (099220)	1,280	-10	-.78	1,290	1,300	1,265	210,521	269,976,280
쎄트렉아이 (099320)	49,500	0	0	50,200	50,300	49,200	44,237	2,196,280,000
브레인즈컴퍼니 (099390)	5,910	-100	-1.66	6,010	6,010	5,890	11,148	66,121,340
동방선기 (099410)	3,660	-150	-3.94	3,840	3,855	3,615	182,772	677,493,900
바이오플러스 (099430)	7,050	130	1.88	7,000	7,160	6,850	286,786	2,017,401,380
스맥 (099440)	3,505	0	0	3,515	3,550	3,440	930,904	3,254,085,002
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,860	-140	-.78	18,000	18,000	17,820	3,864	69,173,310
인지소프트 (100030)	19,000	20	.11	18,980	19,070	18,820	5,470	103,580,720
뷰웍스 (100120)	21,650	-350	-1.59	22,200	22,200	21,500	20,360	441,103,775
동국S&C (100130)	2,715	10	.37	2,700	2,720	2,665	46,143	124,423,507
머큐리 (100590)	3,150	-15	-.47	3,175	3,175	3,135	9,532	29,989,575
서암기계공업 (100660)	3,735	170	4.77	3,590	4,130	3,575	5,334,785	20,984,648,921
세운메디칼 (100700)	2,710	-55	-1.99	2,775	2,775	2,710	52,449	143,122,688
미래에셋벤처투자 (100790)	6,340	-120	-1.86	6,530	6,580	6,320	92,199	586,941,460
KS인더스트리 (101000)	1,598	-20	-1.24	1,600	1,635	1,572	150,704	240,635,936
월덱스 (101160)	24,400	-200	-.81	24,800	24,800	24,350	60,611	1,485,167,175
우림피티에스 (101170)	5,200	-20	-.38	5,210	5,240	5,180	26,609	138,565,340
씨큐브 (101240)	4,300	-40	-.92	4,340	4,395	4,295	19,414	83,825,680
모베이스 (101330)	3,320	-30	-.9	3,350	3,400	3,285	28,864	95,839,722
에코앤드림 (101360)	23,700	800	3.49	23,050	24,150	23,050	204,009	4,827,647,075
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	350	-7	-1.96	358	358	349	260,104	91,390,774
에스앤에스텍 (101490)	52,000	1300	2.56	50,900	52,500	50,200	153,365	7,917,658,650
하이드로리튬 (101670)	3,055	705	30	2,445	3,055	2,375	30,281,957	87,108,483,579
한국정밀기계 (101680)	2,180	10	.46	2,170	2,450	2,155	203,756	464,534,060
위메이드맥스 (101730)	7,680	-150	-1.92	7,660	7,820	7,590	39,935	306,175,540
인화정공 (101930)	47,800	-1300	-2.65	49,100	49,500	44,400	29,716	1,396,045,675
우양에이치씨 (101970)	15,540	-420	-2.63	15,820	16,120	15,400	15,251	237,455,775
어보브반도체 (102120)	11,290	30	.27	11,470	11,480	11,250	66,114	749,706,920
케이옥션 (102370)	4,990	-60	-1.19	5,030	5,060	4,800	350,440	1,739,197,992
이엔에프테크놀로지 (102710)	43,350	1650	3.96	41,700	43,450	41,500	129,588	5,548,966,875
코오롱생명과학 (102940)	30,950	-550	-1.75	31,550	31,550	30,000	19,295	594,419,225
에스앤더블류 (103230)	3,890	-210	-5.12	4,100	4,190	3,810	114,878	453,381,569
우양 (103840)	4,815	540	12.63	4,320	5,040	4,300	25,053,351	119,416,487,071
대성파인텍 (104040)	1,120	7	.63	1,120	1,160	1,090	446,321	501,011,606
NHN벅스 (104200)	3,495	555	18.88	2,940	3,810	2,885	7,377,984	26,433,470,574
디와이피엔에프 (104460)	19,030	70	.37	19,010	19,260	18,950	16,540	315,205,345
티케이케미칼 (104480)	1,714	-31	-1.78	1,765	1,767	1,710	267,577	460,506,179
코렌텍 (104540)	5,900	-50	-.84	5,970	5,970	5,830	25,704	151,167,785
노랑풍선 (104620)	6,400	160	2.56	6,270	6,490	6,130	1,249,228	7,921,865,380
원익머트리얼즈 (104830)	23,550	850	3.74	22,950	23,750	22,575	127,305	2,965,837,650
케이엔더블유 (105330)	4,610	-95	-2.02	4,710	4,710	4,610	28,152	130,421,165
엣지파운드리 (105550)	2,440	10	.41	2,425	2,465	2,350	535,471	1,288,664,527
디케이락 (105740)	8,430	180	2.18	8,340	8,510	8,160	102,413	859,506,215
포스뱅크 (105760)	6,710	-20	-.3	6,670	6,740	6,640	22,437	150,074,560
케이이엠텍 (106080)	1,900	-5	-.26	1,933	1,933	1,836	88,578	165,741,576
하이텍팜 (106190)	12,480	-170	-1.34	12,570	12,650	12,480	5,309	66,515,330
파인테크닉스 (106240)	1,049	-7	-.66	1,057	1,078	1,046	94,691	99,939,949
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,750	150	.43	34,250	37,650	33,300	747,976	26,747,211,675
한중엔시에스 (107640)	38,250	100	.26	38,600	40,800	38,050	327,103	12,982,418,425
톱텍 (108230)	4,780	45	.95	4,805	4,855	4,745	173,116	832,692,058
대양전기공업 (108380)	27,000	-850	-3.05	28,000	28,050	26,100	90,948	2,458,475,500
로보티즈 (108490)	88,600	3600	4.24	87,700	91,300	84,500	568,885	50,102,606,450
셀바스AI (108860)	13,270	30	.23	13,300	13,440	13,250	74,846	997,988,745
옵티시스 (109080)	9,840	120	1.23	9,720	9,840	9,600	21,090	204,284,050
에스와이 (109610)	3,565	-20	-.56	3,650	3,655	3,540	578,515	2,081,244,062
씨싸이트 (109670)	7,430	-30	-.4	7,460	7,590	7,370	9,091	67,855,965
디에스케이 (109740)	7,550	-160	-2.08	7,620	8,000	7,500	75,259	581,350,960
진매트릭스 (109820)	2,625	-15	-.57	2,640	2,665	2,595	44,343	115,721,523
동일금속 (109860)	8,170	40	.49	8,190	8,190	8,100	1,741	14,227,830
AP헬스케어 (109960)	455	105	30	359	455	353	5,527,019	2,403,828,998
전진바이오팜 (110020)	3,345	-25	-.74	3,370	3,425	3,265	35,648	118,191,281
크리스에프앤씨 (110790)	4,805	85	1.8	4,720	4,870	4,675	16,328	77,642,235
디아이티 (110990)	12,640	-190	-1.48	12,910	12,960	12,610	107,380	1,365,132,890
남화산업 (111710)	4,810	-5	-.1	4,810	4,810	4,770	3,054	14,597,905
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,850	-600	-1.91	30,900	31,000	30,300	58,973	1,813,200,525
와이씨켐 (112290)	20,700	300	1.47	20,700	20,950	19,800	57,612	1,189,152,300
디젠스 (113810)	933	-15	-1.58	948	954	930	286,143	269,443,016
강원에너지 (114190)	13,570	590	4.55	12,980	14,000	12,980	1,944,583	26,514,516,550
그린생명과학 (114450)	2,675	-40	-1.47	2,665	2,705	2,615	596,045	1,586,561,820
폴라리스우노 (114630)	519	0	0	519	519	509	99,660	51,087,970
한솔아이원스 (114810)	8,530	10	.12	8,520	8,590	8,340	105,732	894,963,445
아이패밀리에스씨 (114840)	17,370	-290	-1.64	17,800	17,800	17,100	98,761	1,727,226,475
휴맥스 (115160)	1,020	0	0	1,020	1,020	999	72,055	72,805,941
큐리언트 (115180)	10,290	-10	-.1	10,300	10,480	9,950	68,169	686,817,330
인포바인 (115310)	77,700	1800	2.37	76,200	82,800	74,200	46,317	3,652,687,950
우리넷 (115440)	6,550	10	.15	6,540	6,580	6,480	23,138	151,334,865
HLB테라퓨틱스 (115450)	3,500	-10	-.28	3,440	3,550	3,435	425,806	1,486,423,714
씨유메디칼 (115480)	595	-2	-.34	592	597	588	38,612	22,798,464
케이씨에스 (115500)	8,930	-30	-.33	8,880	9,020	8,880	49,290	441,725,410
씨엔플러스 (115530)	465	-6	-1.27	472	483	459	213,304	99,458,766
스타플렉스 (115570)	3,010	-175	-5.49	3,185	3,280	3,010	47,447	150,050,205
이미지스 (115610)	1,053	7	.67	1,056	1,068	1,044	145,121	152,984,074
알파칩스 (117670)	7,500	-130	-1.7	7,630	7,700	7,500	17,630	133,544,970
티로보틱스 (117730)	11,050	-90	-.81	11,230	11,230	11,010	36,522	405,211,540
모트렉스 (118990)	9,360	70	.75	9,300	9,370	9,250	41,733	389,170,950
포메탈 (119500)	3,085	25	.82	3,070	3,100	3,065	27,528	84,794,341
인터로조 (119610)	18,990	-30	-.16	18,960	19,100	18,640	26,018	491,064,870
아이텍 (119830)	6,220	20	.32	6,270	6,370	6,180	193,657	1,208,132,885
지엔씨에너지 (119850)	37,000	2150	6.17	35,050	38,150	33,850	731,043	26,883,139,675
대정화금 (120240)	13,600	-180	-1.31	13,730	13,780	13,570	8,010	109,110,855
골프존홀딩스 (121440)	5,300	-270	-4.85	5,570	5,570	5,270	132,569	710,401,525
나노신소재 (121600)	59,200	3400	6.09	57,100	59,800	56,100	129,757	7,570,069,350
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	898	-25	-2.71	923	936	893	109,409	98,799,367
에스디시스템 (121890)	1,398	9	.65	1,389	1,400	1,369	24,772	34,465,407
제노레이 (122310)	5,600	0	0	5,610	5,610	5,540	1,422	7,915,240
삼기 (122350)	1,464	48	3.39	1,433	1,587	1,433	3,556,864	5,387,718,184
KX (122450)	4,090	-60	-1.45	4,150	4,170	4,035	43,428	177,056,395
예스티 (122640)	18,060	-90	-.5	18,050	18,440	17,600	84,308	1,503,694,375
서진오토모티브 (122690)	2,140	-25	-1.15	2,165	2,180	2,100	39,919	84,676,105
와이지엔터테인먼트 (122870)	104,300	11100	11.91	94,500	104,700	92,800	949,468	95,967,998,950
와이솔 (122990)	6,340	-10	-.16	6,400	6,400	6,300	61,134	387,046,315
아이윈플러스 (123010)	980	-7	-.71	1,000	1,000	940	82,415	80,290,453
엠에스오토텍 (123040)	2,835	-45	-1.56	2,880	2,890	2,810	146,890	418,237,122
제닉 (123330)	33,500	-6150	-15.51	39,150	39,150	32,750	330,594	11,602,219,925
코리아에프티 (123410)	5,200	-70	-1.33	5,240	5,340	5,190	343,409	1,806,186,765
위메이드플레이 (123420)	10,770	140	1.32	10,830	10,890	10,520	126,990	1,366,956,695
이엠넷 (123570)	2,385	-15	-.63	2,400	2,420	2,355	16,033	38,037,445
알톤 (123750)	1,500	30	2.04	1,500	1,515	1,480	10,060	15,027,255
뉴온 (123840)	1,218	3	.25	1,215	1,219	1,170	22,241	26,480,119
아나패스 (123860)	18,930	160	.85	18,770	19,330	18,770	35,986	685,358,920
아이티센글로벌 (124500)	17,790	740	4.34	17,150	18,380	16,710	482,798	8,643,738,695
태웅로직스 (124560)	3,225	35	1.1	3,210	3,235	3,145	160,108	511,540,041
티씨머티리얼즈 (125020)	5,290	-70	-1.31	5,420	5,460	5,240	178,404	947,383,195
아모그린텍 (125210)	7,050	50	.71	7,100	7,110	6,950	81,892	576,297,785
비나텍 (126340)	28,950	50	.17	29,200	29,350	28,500	8,937	259,119,425
BGF에코머티리얼즈 (126600)	3,195	135	4.41	3,030	3,230	3,030	218,897	693,469,393
화신정공 (126640)	1,281	8	.63	1,275	1,281	1,269	60,039	76,441,951
하이비젼시스템 (126700)	15,640	100	.64	15,750	15,750	15,550	53,110	832,196,115
코칩 (126730)	11,840	-10	-.08	11,880	12,200	11,650	41,134	490,863,895
제이엔케이글로벌 (126880)	4,365	-50	-1.13	4,430	4,445	4,350	117,060	512,752,694
제이에스링크 (127120)	17,140	1930	12.69	15,210	17,910	14,760	849,094	14,150,679,795
아시아경제 (127710)	1,095	7	.64	1,088	1,118	1,088	15,855	17,283,291
화인써키트 (127980)	5,900	-30	-.51	5,890	5,950	5,850	1,803	10,639,480
에코캡 (128540)	1,929	74	3.99	1,867	1,943	1,856	370,324	710,080,745
피제이메탈 (128660)	3,050	10	.33	3,030	3,055	3,025	22,750	69,159,370
앱코 (129890)	897	3	.34	894	905	889	89,105	79,855,318
대성하이텍 (129920)	4,570	-30	-.65	4,545	4,640	4,515	22,012	100,567,785
GH신소재 (130500)	2,905	-35	-1.19	2,920	2,925	2,855	212,416	613,260,056
나이스디앤비 (130580)	5,430	30	.56	5,400	5,460	5,370	11,729	63,413,575
티피씨글로벌 (130740)	1,779	-3	-.17	1,782	1,807	1,772	17,497	31,208,506
옵투스제약 (131030)	6,850	-30	-.44	6,840	6,940	6,780	66,424	455,251,860
시큐브 (131090)	4,200	30	.72	4,170	4,310	4,135	14,448	60,356,075
티엔엔터테인먼트 (131100)	1,850	-16	-.86	1,866	1,879	1,818	41,589	76,592,046
딜리 (131180)	1,050	14	1.35	1,036	1,055	1,036	29,402	30,757,773
대한과학 (131220)	4,865	-60	-1.22	4,925	4,925	4,830	12,147	58,959,329
티에스이 (131290)	40,350	-50	-.12	40,400	40,700	40,050	30,834	1,243,223,875
알서포트 (131370)	2,965	-35	-1.17	2,980	3,030	2,955	74,330	220,611,739
이브이첨단소재 (131400)	2,580	340	15.18	2,295	2,820	2,260	56,022,316	145,051,647,388
파인텍 (131760)	780	-7	-.89	788	793	779	60,674	47,391,383
두산테스나 (131970)	36,200	-450	-1.23	37,100	37,350	35,800	690,696	25,271,198,475
메가엠디 (133750)	2,020	-5	-.25	2,035	2,040	2,005	37,220	74,982,606
이퓨쳐 (134060)	4,435	35	.8	4,695	4,695	4,420	1,348	6,045,750
탑코미디어 (134580)	1,829	0	0	1,829	1,840	1,803	46,159	84,222,622
원일티엔아이 (136150)	21,900	-3100	-12.4	23,700	24,100	21,800	263,066	5,987,965,850
아셈스 (136410)	10,720	0	0	10,640	11,150	10,510	42,931	461,641,720
하림 (136480)	3,035	0	0	3,020	3,055	3,020	410,306	1,246,214,581
윈스테크넷 (136540)	12,700	0	0	12,730	12,770	12,500	8,835	111,690,965
나래나노텍 (137080)	3,480	-40	-1.14	3,535	3,540	3,475	5,641	19,696,889
피엔티 (137400)	36,650	850	2.37	36,050	37,100	36,050	257,493	9,423,253,975
넥스트아이 (137940)	380	0	0	380	382	372	285,323	107,334,430
제이씨케미칼 (137950)	3,870	-40	-1.02	3,920	3,955	3,845	29,467	114,362,070
신진에스엠 (138070)	2,360	-20	-.84	2,380	2,395	2,360	9,867	23,376,410
오이솔루션 (138080)	9,600	-120	-1.23	9,720	9,720	9,510	13,197	126,595,795
협진 (138360)	870	-73	-7.74	1,049	1,049	853	9,817,129	9,041,198,955
나이벡 (138610)	24,650	750	3.14	24,100	24,800	23,950	54,081	1,321,002,750
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,450	10	.41	2,465	2,480	2,405	29,255	71,214,332
서플러스글로벌 (140070)	2,460	5	.2	2,455	2,480	2,450	6,062	14,901,540
메지온 (140410)	36,450	-400	-1.09	36,900	36,900	36,200	31,950	1,168,938,725
카티스 (140430)	2,300	-70	-2.95	2,350	2,365	2,290	26,191	60,918,925
대창스틸 (140520)	2,280	0	0	2,280	2,310	2,265	12,593	28,810,860
알에스오토메이션 (140670)	15,280	60	.39	15,400	15,440	15,170	36,234	554,974,760
파크시스템스 (140860)	249,000	-4500	-1.78	251,000	255,000	244,500	44,766	11,150,976,500
비아트론 (141000)	8,610	-10	-.12	8,600	8,660	8,480	33,674	288,972,810
리가켐바이오 (141080)	149,500	-100	-.07	148,500	149,900	143,000	255,759	37,631,780,450
유니트론텍 (142210)	6,040	-80	-1.31	6,120	6,170	6,030	154,407	939,590,335
녹십자엠에스 (142280)	4,055	-65	-1.58	4,115	4,115	4,040	81,191	330,042,259
모아라이프플러스 (142760)	1,722	-32	-1.82	1,749	1,749	1,691	87,846	150,140,709
아이디스 (143160)	16,890	-410	-2.37	17,250	17,250	16,810	6,645	112,548,550
사람인 (143240)	14,760	480	3.36	14,310	15,410	14,310	118,530	1,786,372,300
영우디에스피 (143540)	613	-3	-.49	610	616	608	26,893	16,486,210
지씨셀 (144510)	19,930	-60	-.3	19,980	20,050	19,720	16,518	328,236,250
뉴파워프라즈마 (144960)	5,600	120	2.19	5,520	5,700	5,470	521,500	2,904,480,470
휴젤 (145020)	349,000	-10000	-2.79	358,000	361,000	347,000	50,688	17,920,500,250
노브랜드 (145170)	5,140	20	.39	5,130	5,150	5,080	18,244	93,347,570
율촌 (146060)	1,339	-41	-2.97	1,399	1,399	1,339	51,276	69,433,871
비씨엔씨 (146320)	10,600	310	3.01	10,390	10,840	10,300	91,172	969,122,585
피엠티 (147760)	2,355	-5	-.21	2,360	2,395	2,325	52,127	122,868,244
제룡산업 (147830)	7,470	670	9.85	6,900	8,060	6,730	5,287,817	40,198,546,460
세경하이테크 (148150)	6,440	100	1.58	6,370	6,530	6,360	173,598	1,120,698,915
알엔투테크놀로지 (148250)	7,200	-70	-.96	7,520	7,700	7,140	257,598	1,922,751,630
비큐AI (148780)	2,010	10	.5	2,000	2,055	1,930	781,149	1,559,856,218
에이치와이티씨 (148930)	3,795	-25	-.65	3,815	3,840	3,795	8,855	33,690,955
아바텍 (149950)	8,430	120	1.44	8,370	8,430	8,240	8,476	70,546,390
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,640	-25	-.54	4,665	4,675	4,570	7,888	36,447,445
KG에코솔루션 (151860)	6,060	90	1.51	5,990	6,180	5,980	87,113	531,328,220
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,950	70	.89	7,880	7,990	7,880	258	2,043,550
우리이앤엘 (153490)	693	-7	-1	700	703	689	25,267	17,520,865
옵티팜 (153710)	5,220	40	.77	5,140	5,270	5,140	16,303	84,923,210
아시아종묘 (154030)	2,275	-30	-1.3	2,305	2,305	2,275	75,937	174,481,475
다산솔루에타 (154040)	1,279	-8	-.62	1,287	1,317	1,249	88,928	114,131,401
와이엠씨 (155650)	3,820	25	.66	3,800	3,850	3,775	67,447	256,971,332
엘앤케이바이오 (156100)	7,430	30	.41	7,400	7,640	7,350	84,614	638,538,935
아톤 (158430)	8,150	-120	-1.45	8,260	8,320	8,010	221,156	1,806,009,640
아스플로 (159010)	3,465	-60	-1.7	3,525	3,540	3,450	12,917	44,869,489
제로투세븐 (159580)	4,685	15	.32	4,665	4,720	4,645	77,743	363,010,200
에코글로우 (159910)	818	-3	-.37	823	837	814	90,841	74,839,607
하이젠알앤엠 (160190)	32,250	200	.62	32,650	32,800	31,900	54,574	1,760,808,375
NEW (160550)	2,530	-125	-4.71	2,685	2,735	2,530	759,924	1,973,264,028
싸이맥스 (160980)	12,440	80	.65	12,360	12,550	12,300	17,774	221,063,760
필옵틱스 (161580)	33,400	0	0	33,500	33,750	33,150	93,508	3,129,631,625
신스틸 (162300)	2,205	-15	-.68	2,245	2,270	2,205	29,290	65,396,495
에어레인 (163280)	17,390	10	.06	17,390	17,520	17,190	34,408	596,692,150
핑거 (163730)	13,370	-110	-.82	13,430	13,510	13,210	100,208	1,336,359,910
하나머티리얼즈 (166090)	25,900	500	1.97	25,700	26,150	25,500	88,028	2,278,524,850
코아스템켐온 (166480)	2,715	-35	-1.27	2,750	2,820	2,690	148,995	409,646,459
내츄럴엔도텍 (168330)	3,170	-90	-2.76	3,305	3,305	3,150	71,150	226,434,561
펨트론 (168360)	10,800	-70	-.64	10,800	11,020	10,610	64,275	689,797,010
엠브레인 (169330)	2,145	-5	-.23	2,150	2,150	2,110	5,526	11,801,090
현대공업 (170030)	6,260	80	1.29	6,180	6,650	6,180	1,363,026	8,732,900,160
파이오링크 (170790)	7,800	-150	-1.89	7,950	7,950	7,790	17,740	139,175,505
엘티씨 (170920)	11,490	30	.26	11,540	11,590	11,290	54,018	616,553,260
램테크놀러지 (171010)	4,360	125	2.95	4,240	4,400	4,240	95,902	415,504,470
선익시스템 (171090)	39,400	-600	-1.5	40,050	40,250	39,150	30,028	1,187,743,450
라이온켐텍 (171120)	2,305	40	1.77	2,265	2,325	2,265	35,710	82,081,985
에이엘티 (172670)	7,900	0	0	7,980	8,240	7,880	121,362	975,581,560
오파스넷 (173130)	6,350	-20	-.31	6,370	6,470	6,340	26,526	169,617,840
에프엔씨엔터 (173940)	3,735	5	.13	3,760	3,785	3,615	3,628	13,410,730
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,990	220	2.04	10,770	11,030	10,600	48,610	526,702,345
휴먼테크놀로지 (175140)	5,430	-40	-.73	5,470	5,800	5,330	117,090	639,478,725
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,400	-140	-1.33	10,700	10,700	10,350	27,015	281,486,190
베셀 (177350)	989	-6	-.6	995	995	977	49,442	48,861,985
파버나인 (177830)	2,970	-10	-.34	2,985	2,985	2,950	6,498	19,306,225
쓰리에이로직스 (177900)	7,160	-160	-2.19	7,320	7,590	7,140	132,131	954,765,685
서진시스템 (178320)	22,350	0	0	22,550	22,550	21,800	251,618	5,572,218,975
일월지엠엘 (178780)	2,880	170	6.27	2,710	2,885	2,690	99,358	280,032,777
엠아이텍 (179290)	8,140	-30	-.37	8,220	8,220	7,980	51,867	418,279,325
애드바이오텍 (179530)	3,505	255	7.85	3,305	3,900	3,115	593,791	2,018,626,181
유티아이 (179900)	22,100	-700	-3.07	22,450	22,600	22,000	43,939	975,997,975
DXVX (180400)	2,305	15	.66	2,290	2,315	2,235	215,062	489,842,540
큐브엔터 (182360)	17,080	110	.65	16,970	17,300	16,700	70,633	1,206,572,940
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	78,700	3700	4.93	76,900	79,700	76,300	283,539	22,250,957,050
엔지켐생명과학 (183490)	1,013	-4	-.39	1,017	1,018	1,001	111,312	112,155,878
SGA솔루션즈 (184230)	617	9	1.48	608	618	600	859,578	522,359,173
아이진 (185490)	3,355	55	1.67	3,300	3,450	3,240	165,387	556,684,635
그린플러스 (186230)	6,510	-50	-.76	6,560	6,640	6,460	35,722	231,513,550
디티앤씨 (187220)	2,790	-10	-.36	2,800	2,835	2,760	11,119	30,875,745
신화콘텍 (187270)	3,520	-70	-1.95	3,605	3,605	3,520	7,674	27,169,721
HLB제넥스 (187420)	3,010	-30	-.99	3,010	3,100	2,980	55,234	167,131,090
현대ADM (187660)	1,443	8	.56	1,435	1,484	1,390	863,610	1,249,204,457
나노 (187790)	1,830	69	3.92	1,761	1,848	1,740	189,311	344,005,192
디바이스 (187870)	12,050	130	1.09	11,760	12,050	11,750	19,876	236,770,190
바이오포트 (188040)	14,800	-380	-2.5	15,290	15,290	14,170	52,733	776,646,310
세니젠 (188260)	2,485	-45	-1.78	2,505	2,565	2,455	18,199	45,403,455
인텔리안테크 (189300)	50,900	400	.79	50,100	53,200	49,650	131,929	6,784,414,950
씨이랩 (189330)	6,520	50	.77	6,470	6,610	6,290	115,236	743,710,645
포시에스 (189690)	2,195	-25	-1.13	2,220	2,230	2,195	115,228	254,123,213
서전기전 (189860)	3,805	135	3.68	3,675	3,880	3,675	30,632	116,739,030
흥국에프엔비 (189980)	1,752	-42	-2.34	1,783	1,783	1,747	111,751	196,885,676
나무가 (190510)	15,980	40	.25	16,070	16,070	15,690	80,612	1,276,831,695
코리아에셋투자증권 (190650)	7,110	-30	-.42	7,200	7,200	7,010	8,108	57,275,920
육일씨엔에쓰 (191410)	1,664	-26	-1.54	1,690	1,691	1,658	20,415	34,044,328
테고사이언스 (191420)	16,790	-160	-.94	16,950	16,950	16,650	2,481	41,530,840
케이사인 (192250)	11,370	150	1.34	11,240	11,570	11,050	74,358	847,131,735
윈하이텍 (192390)	2,780	-15	-.54	2,775	2,805	2,745	35,280	97,661,520
오늘이엔엠 (192410)	1,640	-16	-.97	1,657	1,676	1,600	129,021	210,701,919
슈피겐코리아 (192440)	26,500	0	0	26,700	26,950	26,400	1,496	39,860,250
링크드 (193250)	495	-5	-1	500	504	493	76,557	38,107,644
데브시스터즈 (194480)	49,000	-2900	-5.59	50,700	51,800	47,500	132,254	6,547,258,150
노바렉스 (194700)	20,750	350	1.72	21,950	21,950	20,550	263,972	5,596,436,425
마니커에프앤지 (195500)	2,880	-35	-1.2	2,915	2,915	2,870	33,889	97,678,939
HK이노엔 (195940)	44,650	-1450	-3.15	45,700	46,050	44,400	378,949	17,039,157,800
에이비프로바이오 (195990)	225	-15	-6.25	240	245	223	2,500,868	587,012,360
알테오젠 (196170)	430,000	0	0	429,000	438,000	419,500	245,615	105,388,519,750
HLB펩 (196300)	7,760	0	0	7,750	7,760	7,300	23,238	173,058,440
코아시아씨엠 (196450)	670	-7	-1.03	677	697	670	6,118	4,116,790
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,354	63	4.88	1,314	1,396	1,297	78,393	105,683,518
디지캡 (197140)	2,230	30	1.36	2,215	2,250	2,195	15,524	34,522,810
캐프 (198080)	2,525	45	1.81	2,480	2,545	2,465	91,078	228,879,574
강동씨앤엘 (198440)	1,337	-14	-1.04	1,351	1,354	1,321	82,113	109,084,720
한주라이트메탈 (198940)	775	5	.65	771	779	769	73,688	56,848,516
케이엔알시스템 (199430)	10,600	-350	-3.2	10,880	10,940	10,520	186,693	1,997,783,820
뱅크웨어글로벌 (199480)	6,900	-10	-.14	6,910	7,080	6,740	144,163	996,860,420
레이저옵텍 (199550)	6,920	-100	-1.42	7,030	7,060	6,900	41,039	284,689,575
바이오인프라 (199730)	5,360	-90	-1.65	5,450	5,450	5,340	4,549	24,413,125
툴젠 (199800)	29,250	250	.86	29,000	29,350	28,700	9,037	263,039,900
제일일렉트릭 (199820)	11,450	10	.09	11,600	11,700	11,410	189,813	2,191,919,760
콜마비앤에이치 (200130)	14,280	-300	-2.06	14,520	14,570	14,220	34,003	487,971,080
텔콘RF제약 (200230)	4,980	-150	-2.92	5,150	5,160	4,925	229,474	1,150,598,560
아티스트스튜디오 (200350)	9,510	-50	-.52	9,440	9,680	9,430	17,011	162,443,750
에이팩트 (200470)	2,740	-10	-.36	2,750	2,755	2,645	169,579	456,650,864
휴메딕스 (200670)	60,700	-2900	-4.56	64,400	64,600	60,200	159,934	9,952,417,300
에이디테크놀로지 (200710)	24,950	-250	-.99	25,800	25,800	24,800	169,688	4,286,215,175
비씨월드제약 (200780)	4,365	65	1.51	4,360	4,365	4,280	2,399	10,382,410
미투온 (201490)	5,020	-50	-.99	5,070	5,150	4,890	1,421,288	7,143,054,057
에이비온 (203400)	6,280	-50	-.79	6,380	6,400	6,230	186,881	1,180,781,320
유니온바이오메트릭스 (203450)	3,350	80	2.45	3,275	3,390	3,265	42,772	142,708,075
드림시큐리티 (203650)	3,425	-25	-.72	3,450	3,465	3,415	125,016	429,856,113
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,450	-50	-1.43	3,530	3,530	3,410	64,538	222,929,882
제이앤티씨 (204270)	18,270	-300	-1.62	18,650	18,760	18,000	129,674	2,382,822,140
티쓰리 (204610)	2,200	-95	-4.14	2,295	2,295	2,175	358,078	796,477,021
글로벌텍스프리 (204620)	4,675	0	0	4,690	4,695	4,560	959,762	4,454,919,504
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,198	-11	-.91	1,197	1,215	1,197	120,325	144,465,267
엑셈 (205100)	2,170	-65	-2.91	2,240	2,240	2,170	810,682	1,774,684,554
휴마시스 (205470)	1,412	-25	-1.74	1,437	1,437	1,405	794,612	1,124,015,934
넥써쓰 (205500)	3,520	50	1.44	3,445	3,560	3,370	254,138	882,380,477
베노티앤알 (206400)	2,455	-80	-3.16	2,495	2,575	2,440	181,646	451,676,566
덱스터 (206560)	5,690	-60	-1.04	5,770	5,880	5,690	41,365	238,415,245
바디텍메드 (206640)	13,980	0	0	14,010	14,180	13,880	38,209	534,404,440
유바이오로직스 (206650)	12,700	-220	-1.7	12,910	12,910	12,670	74,234	946,200,375
미스터블루 (207760)	1,613	-15	-.92	1,629	1,668	1,592	558,495	898,439,498
정다운 (208140)	2,665	-30	-1.11	2,715	2,715	2,660	107,792	288,395,919
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,790	-10	-.36	2,775	2,815	2,755	10,434	29,222,455
셀바스헬스케어 (208370)	4,190	-10	-.24	4,230	4,235	4,165	19,230	80,622,155
썸에이지 (208640)	726	167	29.87	640	726	640	10,520,103	7,132,132,012
포톤 (208710)	2,135	85	4.15	2,050	2,135	2,050	21,971	46,255,810
엔지스테크널러지 (208860)	1,712	39	2.33	1,675	1,743	1,675	110,322	188,504,214
와이제이링크 (209640)	6,750	140	2.12	6,610	6,880	6,600	23,441	157,996,920
캔버스엔 (210120)	1,373	-6	-.44	1,379	1,470	1,290	4,866,963	6,651,467,368
인카금융서비스 (211050)	12,350	80	.65	12,470	12,470	12,000	73,157	891,912,020
AP위성 (211270)	12,310	-20	-.16	12,330	12,450	12,250	18,975	233,951,120
네오오토 (212560)	5,540	-50	-.89	5,590	5,640	5,480	42,921	236,822,580
아이에스티이 (212710)	10,560	-530	-4.78	11,090	11,170	10,560	234,900	2,533,688,760
덕산네오룩스 (213420)	39,350	1350	3.55	38,100	40,550	38,100	188,492	7,513,905,025
클래시스 (214150)	59,800	300	.5	60,000	60,900	58,400	498,725	29,673,652,150
헥토이노베이션 (214180)	15,610	-130	-.83	15,860	15,880	15,430	33,018	514,383,195
라파스 (214260)	14,960	-90	-.6	14,930	15,050	14,750	7,488	111,536,090
FSN (214270)	3,235	45	1.41	3,200	3,265	3,110	605,821	1,936,512,660
케어젠 (214370)	45,950	-1900	-3.97	48,000	48,000	45,950	101,315	4,708,318,800
아이쓰리시스템 (214430)	97,100	-3400	-3.38	98,100	98,900	95,000	58,657	5,733,492,100
파마리서치 (214450)	680,000	16000	2.41	665,000	689,000	660,000	118,688	80,155,330,000
더바이오메드 (214610)	5,530	-230	-3.99	5,850	5,870	5,500	44,501	249,315,310
디알텍 (214680)	1,978	156	8.56	1,824	2,070	1,816	3,623,850	7,122,125,418
골프존 (215000)	64,500	-500	-.77	65,000	65,300	64,100	10,493	678,156,750
솔디펜스 (215090)	802	-25	-3.02	830	830	800	635,165	512,902,191
로보로보 (215100)	4,805	-60	-1.23	4,865	4,890	4,800	106,291	513,001,694
메가스터디교육 (215200)	49,600	-600	-1.2	50,100	50,300	49,500	12,588	626,982,875
우리산업 (215360)	8,790	-50	-.57	8,840	8,870	8,780	16,090	141,814,180
우정바이오 (215380)	1,616	-27	-1.64	1,601	1,659	1,598	22,933	36,855,768
토박스코리아 (215480)	2,275	-25	-1.09	2,320	2,320	2,235	25,326	56,963,785
신라젠 (215600)	2,890	-75	-2.53	2,955	2,970	2,860	514,164	1,497,481,796
이노인스트루먼트 (215790)	481	20	4.34	461	481	442	209,433	97,956,627
인크로스 (216050)	8,000	20	.25	8,010	8,130	7,890	28,880	229,840,440
제테마 (216080)	6,570	-130	-1.94	6,780	6,780	6,560	38,500	253,962,580
제너셈 (217190)	7,600	40	.53	7,520	7,660	7,440	33,989	256,439,380
넵튠 (217270)	7,020	-120	-1.68	7,130	7,140	7,000	62,817	443,358,405
싸이토젠 (217330)	2,770	20	.73	2,865	2,865	2,720	28,198	78,353,710
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,673	-4	-.24	1,680	1,693	1,655	14,926	24,955,672
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,249	-47	-3.63	1,290	1,357	1,238	796,584	1,023,785,363
원익피앤이 (217820)	3,285	75	2.34	3,230	3,345	3,195	288,530	951,255,971
미래생명자원 (218150)	3,615	-25	-.69	3,610	3,640	3,600	51,173	185,349,608
RFHIC (218410)	26,550	-600	-2.21	26,750	27,000	25,700	186,508	4,918,032,225
타이거일렉 (219130)	18,190	340	1.9	17,810	18,400	17,720	28,716	523,641,330
링크제니시스 (219420)	5,000	-30	-.6	5,030	5,090	4,990	28,548	142,885,829
디와이디 (219550)	405	-2	-.49	415	417	399	646,240	260,351,329
한국비티비 (219750)	1,188	-5	-.42	1,198	1,198	1,184	12,669	15,040,462
퓨쳐켐 (220100)	18,010	-120	-.66	18,270	18,270	17,550	68,546	1,224,279,245
핸디소프트 (220180)	2,720	5	.18	2,755	2,755	2,620	58,560	156,518,555
켐트로스 (220260)	4,370	90	2.1	4,310	4,415	4,305	55,627	242,483,933
유투바이오 (221800)	3,095	-55	-1.75	3,150	3,150	3,095	20,732	64,304,130
하이즈항공 (221840)	2,225	10	.45	2,215	2,255	2,195	60,921	134,886,575
케이디켐 (221980)	11,390	-30	-.26	11,420	11,420	11,300	2,050	23,226,670
코스맥스엔비티 (222040)	3,990	-45	-1.12	4,005	4,070	3,800	47,966	190,919,725
씨아이에스 (222080)	7,830	130	1.69	7,740	7,920	7,740	399,133	3,130,318,655
팬젠 (222110)	5,960	-260	-4.18	6,300	6,300	5,960	25,028	151,886,120
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	847	22	2.67	831	849	814	38,837	32,244,624
심텍 (222800)	28,050	200	.72	27,750	28,550	27,550	1,152,668	32,351,561,350
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,895	30	.78	3,900	3,920	3,850	17,283	66,948,607
드림씨아이에스 (223250)	3,555	70	2.01	3,515	3,625	3,500	249,521	888,293,317
딥마인드 (223310)	3,700	-165	-4.27	3,865	3,940	3,695	115,171	430,311,002
더코디 (224060)	2,930	-95	-3.14	3,025	3,030	2,930	5,267	15,563,445
에이텍모빌리티 (224110)	11,300	-100	-.88	11,320	11,460	11,300	17,901	203,101,700
LK삼양 (225190)	1,824	-28	-1.51	1,853	1,870	1,815	273,286	501,724,940
제놀루션 (225220)	2,165	-5	-.23	2,185	2,185	2,140	15,507	33,397,520
케이엠제약 (225430)	626	13	2.12	613	643	613	40,364	25,049,599
HC보광산업 (225530)	3,615	-55	-1.5	3,670	3,720	3,615	9,297	33,782,535
넥슨게임즈 (225570)	13,950	-180	-1.27	14,100	14,130	13,860	109,496	1,529,365,640
패션플랫폼 (225590)	947	4	.42	950	950	938	12,506	11,823,349
신테카바이오 (226330)	6,200	0	0	6,260	6,260	6,020	48,398	296,340,025
본느 (226340)	886	-6	-.67	892	901	876	36,655	32,453,761
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,840	-120	-1.72	7,030	7,090	6,790	92,345	641,606,565
엠디바이스 (226590)	12,390	10	.08	12,660	12,660	12,260	282,045	3,504,109,470
올릭스 (226950)	49,600	-2500	-4.8	51,400	51,500	49,200	411,245	20,553,328,825
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,105	-17	-1.52	1,122	1,184	1,070	46,124	51,062,398
엔투텍 (227950)	623	83	15.37	541	690	528	62,754,576	39,286,833,682
동양파일 (228340)	1,980	22	1.12	1,986	1,999	1,967	11,545	22,774,662
레이 (228670)	7,070	-170	-2.35	7,290	7,330	7,040	78,115	559,356,305
지노믹트리 (228760)	15,860	690	4.55	15,180	16,070	14,750	164,092	2,544,919,445
레이언스 (228850)	6,460	-70	-1.07	6,530	6,620	6,460	3,277	21,237,695
젠큐릭스 (229000)	1,628	-43	-2.57	1,673	1,706	1,626	56,640	93,602,983
에치에프알 (230240)	15,670	-50	-.32	15,720	15,830	15,470	42,703	666,179,910
에코마케팅 (230360)	12,600	1460	13.11	11,090	12,600	10,570	653,383	7,661,899,975
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,240	20	.18	11,400	11,400	11,220	248,324	2,801,200,280
라온테크 (232680)	7,160	-90	-1.24	7,210	7,310	7,150	32,550	233,882,750
아이티센피엔에스 (232830)	2,355	15	.64	2,345	2,395	2,310	14,753	34,653,745
싸이닉솔루션 (234030)	8,220	-260	-3.07	8,480	8,620	8,190	449,354	3,768,363,015
폴라리스세원 (234100)	1,348	-21	-1.53	1,370	1,399	1,342	1,289,979	1,772,880,202
에스트래픽 (234300)	3,845	-40	-1.03	3,930	3,930	3,815	102,877	395,126,495
헥토파이낸셜 (234340)	17,990	240	1.35	17,890	18,030	17,300	86,134	1,530,313,545
녹십자웰빙 (234690)	9,700	-300	-3	10,000	10,000	9,670	98,661	964,848,770
자이글 (234920)	5,930	250	4.4	5,720	6,090	5,700	563,948	3,317,871,025
메드팩토 (235980)	3,960	-170	-4.12	4,130	4,210	3,940	186,515	744,971,104
슈프리마 (236200)	33,300	-400	-1.19	33,800	33,800	33,100	19,719	656,677,475
엔비티 (236810)	3,470	35	1.02	3,435	3,520	3,400	109,590	379,582,102
에스티팜 (237690)	91,800	2500	2.8	90,400	92,200	89,000	114,103	10,399,287,550
피앤씨테크 (237750)	4,755	-30	-.63	4,795	4,795	4,715	35,424	168,607,975
플레이디 (237820)	5,160	-20	-.39	5,160	5,230	5,140	20,796	107,231,800
클리오 (237880)	15,040	-480	-3.09	15,570	15,570	14,880	136,957	2,073,558,425
앤디포스 (238090)	1,957	-40	-2	1,997	1,997	1,950	25,323	49,679,409
얼라인드 (238120)	3,560	10	.28	3,560	3,645	3,520	71,956	257,817,887
비피도 (238200)	3,580	0	0	3,580	3,610	3,550	1,702	6,091,030
힘스 (238490)	3,730	90	2.47	3,640	4,250	3,635	3,784,734	15,278,493,081
이스트에이드 (239340)	2,430	160	7.05	2,275	2,480	2,205	1,307,097	3,141,674,290
에이치엘사이언스 (239610)	11,710	60	.52	11,670	11,770	11,410	7,557	87,433,030
피엔에이치테크 (239890)	5,590	10	.18	5,580	5,690	5,500	40,241	226,530,165
동방메디컬 (240550)	10,660	-100	-.93	10,850	10,860	10,490	126,159	1,350,014,220
유진테크놀로지 (240600)	4,870	-10	-.2	4,820	4,970	4,820	160,740	783,835,759
원익IPS (240810)	37,450	1600	4.46	35,650	38,100	35,600	979,262	36,380,210,000
DSC인베스트먼트 (241520)	6,480	60	.93	6,420	6,500	6,260	296,109	1,890,221,530
유니테크노 (241690)	3,175	30	.95	3,130	3,235	3,130	169,441	539,259,480
코스메카코리아 (241710)	62,500	-5200	-7.68	66,700	66,700	61,100	188,163	11,932,124,350
메카로 (241770)	11,940	-350	-2.85	12,580	12,580	11,930	22,548	271,827,260
티이엠씨씨엔에스 (241790)	7,100	-50	-.7	7,190	7,250	7,050	20,626	147,094,180
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,040	-200	-1.95	10,260	10,320	10,040	18,530	187,554,540
나무기술 (242040)	1,475	-35	-2.32	1,493	1,508	1,454	297,121	437,237,808
휴온스 (243070)	28,900	-250	-.86	29,200	29,300	28,750	13,299	384,863,775
신흥에스이씨 (243840)	5,080	210	4.31	4,860	5,480	4,825	12,047,997	62,663,701,473
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)	1,427	-10	-.7	1,475	1,475	1,410	104,354	148,358,964
티앤알바이오팹 (246710)	3,010	-20	-.66	3,030	3,255	2,995	472,770	1,468,333,504
아스타 (246720)	6,660	950	16.64	5,710	6,680	5,610	268,350	1,712,067,500
SCL사이언스 (246960)	2,545	-80	-3.05	2,575	2,645	2,545	52,466	135,554,786
에코프로비엠 (247540)	134,000	9900	7.98	126,700	134,500	125,600	1,192,273	156,294,498,800
나노씨엠에스 (247660)	5,250	60	1.16	5,210	5,390	5,190	10,062	53,060,455
보라티알 (250000)	9,580	-10	-.1	9,800	9,800	9,550	4,784	45,837,640
모비스 (250060)	2,515	15	.6	2,490	2,545	2,490	89,565	225,847,087
예선테크 (250930)	535	-9	-1.65	545	546	525	102,901	55,002,060
바이오에프디엔씨 (251120)	19,690	610	3.2	19,500	20,250	19,160	65,766	1,297,739,975
와이엠티 (251370)	10,000	520	5.49	9,490	10,150	9,480	61,445	608,348,035
브이원텍 (251630)	5,010	-40	-.79	5,050	5,120	4,990	23,179	116,264,215
펌텍코리아 (251970)	68,200	-5100	-6.96	72,800	73,500	67,800	208,084	14,536,022,900
세화피앤씨 (252500)	851	-7	-.82	865	868	847	72,459	61,784,543
샘씨엔에스 (252990)	4,655	-50	-1.06	4,705	4,770	4,640	131,305	613,937,621
스튜디오드래곤 (253450)	48,300	-700	-1.43	49,000	49,100	48,050	86,878	4,207,982,400
네오셈 (253590)	8,510	110	1.31	8,480	8,590	8,430	66,944	569,889,730
수젠텍 (253840)	7,250	-200	-2.68	7,350	7,350	7,070	944,151	6,796,148,970
자비스 (254120)	1,516	55	3.76	1,461	1,524	1,451	166,494	249,942,482
미래반도체 (254490)	17,340	-60	-.34	17,490	17,490	17,320	25,200	438,374,125
SG (255220)	2,525	30	1.2	2,595	2,680	2,500	6,339,324	16,328,546,020
야스 (255440)	8,180	-210	-2.5	8,400	8,440	8,180	21,979	181,632,020
한독크린텍 (256150)	5,950	-10	-.17	5,990	5,990	5,920	1,988	11,817,000
포인트엔지니어링 (256630)	1,185	21	1.8	1,164	1,204	1,100	80,400	94,638,244
한국비엔씨 (256840)	5,100	-40	-.78	5,180	5,210	5,090	183,708	942,086,050
킵스파마 (256940)	12,380	-250	-1.98	12,640	12,710	12,310	53,565	667,016,350
피엔티엠에스 (257370)	3,370	5	.15	3,400	3,420	3,335	29,978	101,109,150
실리콘투 (257720)	43,800	-9900	-18.44	53,400	54,100	43,200	4,575,220	215,019,315,075
케일럼 (258610)	1,802	-38	-2.07	1,842	1,845	1,780	54,218	97,729,112
소프트캠프 (258790)	1,021	22	2.2	999	1,030	977	207,053	208,566,264
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	10,000	800	8.7	9,270	10,100	9,220	364,996	3,567,880,290
알리코제약 (260660)	4,445	-60	-1.33	4,505	4,530	4,440	45,044	201,357,635
씨티케이 (260930)	5,490	-30	-.54	5,510	5,630	5,450	154,215	851,337,850
에스앤디 (260970)	125,900	7400	6.24	121,500	127,700	121,100	88,286	11,057,122,800
덴티스 (261200)	6,240	-10	-.16	6,250	6,310	6,070	45,668	281,714,580
차백신연구소 (261780)	2,825	-40	-1.4	2,865	2,870	2,750	18,552	52,246,622
에이프로 (262260)	7,260	120	1.68	7,170	7,430	7,170	88,039	643,903,935
아이퀘스트 (262840)	2,250	0	0	2,250	2,250	2,205	20,320	45,278,990
디케이앤디 (263020)	2,930	-35	-1.18	2,965	2,975	2,920	34,150	100,266,235
유틸렉스 (263050)	1,724	-88	-4.86	1,868	1,868	1,715	170,221	297,528,187
덕우전자 (263600)	5,200	150	2.97	5,150	5,240	5,090	148,496	766,994,510
디알젬 (263690)	5,620	100	1.81	5,520	5,620	5,500	4,579	25,317,360
케어랩스 (263700)	4,605	25	.55	4,575	4,700	4,515	37,340	171,160,519
디앤씨미디어 (263720)	16,750	-360	-2.1	17,380	17,380	16,740	18,348	310,627,660
펄어비스 (263750)	40,000	400	1.01	39,650	40,150	39,300	113,160	4,502,739,600
유에스티 (263770)	2,370	55	2.38	2,300	2,370	2,235	111,830	256,882,775
데이타솔루션 (263800)	5,090	-100	-1.93	5,190	5,220	5,090	62,137	318,916,325
상신전자 (263810)	3,050	-15	-.49	3,100	3,100	3,040	13,178	40,212,290
지니언스 (263860)	19,570	240	1.24	19,840	19,920	19,030	26,711	521,853,795
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,950	80	.9	8,900	8,990	8,900	20,505	183,574,815
씨앤지하이테크 (264660)	12,540	70	.56	12,470	12,630	12,430	31,452	394,379,705
이랜시스 (264850)	4,595	0	0	4,610	4,625	4,500	23,643	108,366,775
AP시스템 (265520)	18,020	-60	-.33	18,100	18,320	17,930	56,403	1,022,904,540
영화테크 (265560)	8,090	-10	-.12	8,060	8,130	8,040	16,004	129,332,360
엔에프씨 (265740)	10,980	20	.18	11,150	11,220	10,730	164,733	1,800,921,290
나인테크 (267320)	3,395	80	2.41	3,305	3,450	3,280	1,153,077	3,911,509,766
배럴 (267790)	4,060	5	.12	4,145	4,145	4,000	20,092	81,413,295
매일유업 (267980)	37,250	100	.27	37,750	37,750	37,100	5,505	206,098,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,304	18	1.4	1,286	1,324	1,266	564,721	735,157,595
에브리봇 (270660)	16,500	120	.73	16,560	16,590	16,380	17,546	288,948,540
뉴트리 (270870)	5,760	-130	-2.21	5,920	5,920	5,720	35,429	204,499,035
팸텍 (271830)	1,864	2	.11	1,878	1,878	1,835	75,387	140,608,124
케이엔제이 (272110)	18,940	590	3.22	18,350	19,190	18,260	87,677	1,661,930,725
이녹스첨단소재 (272290)	25,600	1050	4.28	24,700	25,650	24,500	300,893	7,569,397,300
와이즈버즈 (273060)	1,080	48	4.65	1,059	1,119	1,054	826,853	894,326,119
와이엠텍 (273640)	9,730	110	1.14	9,580	9,760	9,560	10,520	101,817,090
켄코아에어로스페이스 (274090)	11,120	-160	-1.42	11,290	11,330	11,080	74,501	832,452,475
이노시뮬레이션 (274400)	4,710	-35	-.74	4,740	4,780	4,680	13,297	62,500,405
에스에스알 (275630)	3,190	-10	-.31	3,170	3,265	3,155	12,861	41,024,584
스코넥 (276040)	1,676	-293	-14.88	1,699	1,747	1,600	5,201,354	8,699,389,474
한울앤제주 (276730)	2,465	235	10.54	2,200	2,635	2,175	2,244,866	5,536,820,311
린드먼아시아 (277070)	5,290	-90	-1.67	5,380	5,390	5,230	28,944	152,849,260
인산가 (277410)	1,308	-26	-1.95	1,334	1,334	1,291	223,845	292,209,231
레인보우로보틱스 (277810)	278,500	0	0	282,000	282,500	276,000	64,843	18,035,878,250
티에스아이 (277880)	5,580	200	3.72	5,360	5,630	5,360	181,252	1,006,537,285
천보 (278280)	48,900	3050	6.65	47,100	49,700	47,100	126,174	6,149,478,850
HLB바이오스텝 (278650)	1,286	-11	-.85	1,283	1,310	1,220	309,264	396,635,533
미디어젠 (279600)	11,970	-110	-.91	12,070	12,070	11,880	5,392	64,550,340
레이크머티리얼즈 (281740)	13,100	210	1.63	13,010	13,500	12,960	290,394	3,836,422,095
금양그린파워 (282720)	9,690	-20	-.21	9,780	9,870	9,520	9,495	92,090,050
코윈테크 (282880)	12,870	260	2.06	12,580	13,020	12,520	50,333	647,304,450
카이노스메드 (284620)	977	-9	-.91	986	988	960	40,361	39,193,137
노바텍 (285490)	19,300	70	.36	19,350	19,500	19,070	26,660	514,878,425
진영 (285800)	2,160	0	0	2,140	2,185	2,135	36,823	79,638,220
나노실리칸첨단소재 (286750)	1,830	-40	-2.14	1,870	1,906	1,786	161,169	291,493,841
인투셀 (287840)	22,800	-2400	-9.52	22,500	22,950	21,400	440,977	9,783,419,350
브릿지바이오테라퓨틱스 (288330)	2,680	-45	-1.65	2,800	2,840	2,655	969,723	2,627,595,335
에스퓨얼셀 (288620)	11,300	-80	-.7	11,390	11,620	11,160	52,502	595,198,275
모아데이타 (288980)	1,215	-6	-.49	1,221	1,226	1,198	108,401	130,892,629
아이스크림에듀 (289010)	1,820	-13	-.71	1,815	1,832	1,805	47,433	86,204,236
SV인베스트먼트 (289080)	1,699	10	.59	1,690	1,722	1,674	258,801	441,159,077
자이언트스텝 (289220)	6,640	50	.76	6,650	6,770	6,610	30,103	201,436,670
웨이비스 (289930)	8,800	-210	-2.33	9,000	9,000	8,770	26,242	231,345,390
트윔 (290090)	8,430	-70	-.82	8,500	8,500	8,310	10,501	88,092,835
DH오토리드 (290120)	2,550	-5	-.2	2,580	2,615	2,520	12,910	32,831,694
휴네시온 (290270)	3,715	10	.27	3,705	3,740	3,660	18,014	66,556,055
대유 (290380)	590	-1710	-74.35	698	698	470	5,417,918	2,839,917,600
신도기연 (290520)	1,655	-22	-1.31	1,683	1,697	1,643	16,231	26,820,841
디케이티 (290550)	7,850	280	3.7	7,650	8,030	7,650	691,646	5,463,206,175
신시웨이 (290560)	6,870	40	.59	6,780	6,930	6,760	2,977	20,290,490
엘앤씨바이오 (290650)	32,050	-1900	-5.6	34,350	34,450	32,000	413,139	13,581,006,150
네오펙트 (290660)	1,670	60	3.73	1,600	1,756	1,530	1,385,149	2,316,084,861
대보마그네틱 (290670)	18,060	680	3.91	17,430	18,160	17,430	24,494	439,211,285
소룩스 (290690)	5,740	-50	-.86	5,750	5,850	5,680	910,997	5,235,614,210
푸드나무 (290720)	2,245	-5	-.22	2,250	2,340	2,235	31,910	72,562,777
액트로 (290740)	5,460	-30	-.55	5,480	5,550	5,430	3,607	19,612,580
엔피 (291230)	1,550	-15	-.96	1,565	1,590	1,550	63,283	98,810,701
압타머사이언스 (291650)	1,116	6	.54	1,110	1,125	1,097	88,067	97,591,994
핀텔 (291810)	2,370	-30	-1.25	2,400	2,435	2,350	14,407	34,168,247
카카오게임즈 (293490)	16,400	-270	-1.62	16,520	16,620	16,390	167,356	2,751,782,325
나우IB (293580)	1,349	-1	-.07	1,352	1,355	1,325	286,991	385,126,848
압타바이오 (293780)	8,310	20	.24	8,240	8,390	8,110	87,622	725,329,335
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,270	160	3.89	4,110	4,350	4,110	109,016	466,513,689
쿠콘 (294570)	39,200	-650	-1.63	39,200	39,350	38,250	155,950	6,065,042,200
서남 (294630)	2,925	35	1.21	2,880	3,000	2,850	189,891	553,938,445
에이치브이엠 (295310)	30,400	-400	-1.3	31,100	31,950	30,300	105,404	3,279,752,125
이노룰스 (296640)	6,500	-70	-1.07	6,590	6,590	6,410	7,911	51,345,160
씨에스베어링 (297090)	7,130	40	.56	7,030	7,170	6,940	77,554	549,325,765
알로이스 (297570)	820	-25	-2.96	840	840	819	67,154	55,201,462
HB솔루션 (297890)	2,340	15	.65	2,345	2,370	2,325	159,329	373,823,378
에스씨엠생명과학 (298060)	1,091	14	1.3	1,080	1,150	1,059	317,456	349,278,063
에이비엘바이오 (298380)	77,500	3000	4.03	73,300	77,800	71,600	749,400	56,334,812,750
더네이쳐홀딩스 (298540)	11,150	-90	-.8	11,150	11,240	10,900	41,602	458,821,790
슈어소프트테크 (298830)	5,030	40	.8	5,020	5,100	4,995	96,874	488,847,170
하나기술 (299030)	26,000	2350	9.94	24,350	27,100	24,050	428,341	11,169,051,575
더블유에스아이 (299170)	1,529	-20	-1.29	1,569	1,569	1,508	46,638	71,588,205
셀리드 (299660)	4,045	-200	-4.71	4,220	4,220	4,000	902,360	3,655,549,218
위지윅스튜디오 (299900)	910	29	3.29	881	948	880	1,843,952	1,703,697,795
플리토 (300080)	11,270	-210	-1.83	11,330	11,450	11,140	148,830	1,674,916,210
라온피플 (300120)	3,980	-20	-.5	4,000	4,000	3,910	44,247	175,363,210
바이브컴퍼니 (301300)	4,845	-20	-.41	4,930	4,970	4,700	89,570	433,529,045
이노메트리 (302430)	8,150	200	2.52	7,950	8,250	7,950	27,732	226,580,595
리메드 (302550)	3,390	-75	-2.16	3,465	3,465	3,365	51,379	174,271,371
지니틱스 (303030)	991	-9	-.9	1,000	1,016	985	37,924	37,666,693
프로티아 (303360)	3,995	90	2.3	3,920	4,200	3,910	116,524	473,878,238
이노뎁 (303530)	6,350	-40	-.63	6,390	6,530	6,320	9,379	59,698,675
동국생명과학 (303810)	4,485	-85	-1.86	4,600	4,610	4,470	161,995	733,214,202
솔트룩스 (304100)	32,000	250	.79	31,950	32,350	31,300	106,585	3,408,204,525
에스바이오메딕스 (304360)	20,500	150	.74	20,150	21,000	19,990	50,516	1,036,709,275
피플바이오 (304840)	2,610	70	2.76	2,570	2,740	2,560	388,381	1,026,737,447
마이크로디지탈 (305090)	10,320	40	.39	10,400	10,470	10,040	99,279	1,019,074,210
에스제이그룹 (306040)	4,345	-45	-1.03	4,390	4,405	4,295	29,422	127,889,770
네온테크 (306620)	2,075	30	1.47	2,095	2,100	2,050	69,988	144,907,417
아이엘 (307180)	2,600	-20	-.76	2,620	2,625	2,500	75,961	194,331,630
원바이오젠 (307280)	5,280	-80	-1.49	5,480	5,480	5,200	13,433	70,960,890
국전약품 (307750)	3,960	-55	-1.37	4,020	4,020	3,855	164,412	646,942,587
비투엔 (307870)	1,488	-12	-.8	1,487	1,540	1,453	390,668	586,540,440
컴퍼니케이 (307930)	6,580	10	.15	6,530	6,620	6,480	147,813	970,321,045
바이젠셀 (308080)	3,420	-50	-1.44	3,470	3,520	3,400	58,599	202,636,717
형지글로벌 (308100)	2,410	-95	-3.79	2,415	2,655	2,390	3,296,674	8,214,900,084
셀비온 (308430)	25,400	1150	4.74	24,750	25,500	23,750	178,037	4,408,535,250
아이티켐 (309710)	29,700	950	3.3	28,750	31,600	26,150	1,429,037	42,440,874,825
오하임앤컴퍼니 (309930)	2,755	-195	-6.61	2,940	2,980	2,735	196,286	555,341,716
LB인베스트먼트 (309960)	4,920	10	.2	4,875	4,975	4,835	47,233	232,538,390
애니플러스 (310200)	5,270	-60	-1.13	5,450	5,490	5,230	462,813	2,465,695,535
보로노이 (310210)	117,000	-1600	-1.35	118,600	118,600	113,700	65,724	7,587,060,550
디와이씨 (310870)	1,599	14	.88	1,574	1,680	1,549	315,522	500,455,123
지오엘리먼트 (311320)	6,770	0	0	6,790	7,040	6,770	332,242	2,282,743,130
네오크레마 (311390)	6,060	-40	-.66	6,100	6,150	5,980	45,746	275,675,865
CJ 바이오사이언스 (311690)	10,060	-60	-.59	10,100	10,120	9,910	14,187	142,346,040
에이에프더블류 (312610)	1,458	45	3.18	1,413	1,520	1,377	297,457	434,451,115
캐리 (313760)	3,185	-65	-2	3,255	3,265	3,090	131,869	416,859,907
지놈앤컴퍼니 (314130)	2,700	85	3.25	2,620	2,730	2,590	150,296	400,750,050
알피바이오 (314140)	5,960	70	1.19	5,900	5,990	5,860	3,550	21,128,830
바이오다인 (314930)	15,590	-290	-1.83	15,900	16,000	15,510	99,911	1,561,639,715
딥노이드 (315640)	5,710	-70	-1.21	5,780	5,780	5,630	131,066	743,290,510
라닉스 (317120)	1,645	-15	-.9	1,660	1,669	1,618	119,915	196,491,745
TS트릴리온 (317240)	227	-6	-2.58	239	240	225	1,396,722	319,526,212
덕산테코피아 (317330)	18,310	1430	8.47	17,190	18,500	17,180	426,443	7,713,483,655
캐리소프트 (317530)	4,880	-10	-.2	4,885	4,910	4,800	4,594	22,337,650
퀀타매트릭스 (317690)	4,300	65	1.53	4,240	4,350	4,150	121,131	517,207,530
엑스페릭스 (317770)	3,690	95	2.64	3,600	3,750	3,585	528,519	1,951,772,241
에스피시스템스 (317830)	6,650	-60	-.89	6,710	6,820	6,650	25,947	173,836,050
대모 (317850)	8,090	150	1.89	8,200	8,210	8,000	171,350	1,380,834,105
엔바이오니아 (317870)	14,530	120	.83	14,420	14,950	14,300	4,820	69,818,000
KBG (318000)	5,300	100	1.92	5,200	5,400	5,160	109,426	581,739,700
팜스빌 (318010)	4,540	10	.22	4,535	4,570	4,415	25,650	115,861,060
포인트모바일 (318020)	4,965	10	.2	5,050	5,060	4,850	12,708	62,436,989
셀바이오휴먼텍 (318160)	6,800	-330	-4.63	7,130	7,140	6,720	33,566	229,758,700
비비씨 (318410)	8,730	-340	-3.75	9,110	9,200	8,680	37,064	325,915,060
현대무벡스 (319400)	4,980	-160	-3.11	5,170	5,170	4,940	742,006	3,708,445,948
피에스케이 (319660)	21,600	350	1.65	21,600	21,850	21,150	274,270	5,898,270,700
한울반도체 (320000)	2,360	45	1.94	2,320	2,400	2,320	98,767	232,514,785
프로이천 (321260)	1,938	-7	-.36	1,942	1,952	1,933	31,755	61,577,312
센서뷰 (321370)	1,247	5	.4	1,244	1,257	1,238	96,825	120,622,209
티움바이오 (321550)	4,540	-35	-.77	4,575	4,595	4,470	35,222	159,312,500
아티스트컴퍼니 (321820)	6,170	-60	-.96	6,230	6,290	6,130	17,997	111,858,490
LS티라유텍 (322180)	5,150	-30	-.58	5,200	5,230	5,100	14,178	73,055,810
오로스테크놀로지 (322310)	19,050	-230	-1.19	19,580	19,580	19,020	18,537	355,744,720
제이엘케이 (322510)	5,900	-30	-.51	5,930	5,940	5,830	37,742	221,215,070
코퍼스코리아 (322780)	1,412	11	.79	1,393	1,432	1,365	383,236	537,068,556
태성 (323280)	32,700	-400	-1.21	33,100	33,900	32,200	193,738	6,352,792,725
다원넥스뷰 (323350)	7,490	290	4.03	7,200	7,550	7,130	92,703	686,933,065
박셀바이오 (323990)	9,340	-40	-.43	9,420	9,430	9,150	45,480	422,641,805
RF머트리얼즈 (327260)	6,340	-190	-2.91	6,530	6,540	6,250	89,587	568,796,335
루닛 (328130)	44,350	-800	-1.77	45,150	45,150	44,150	112,575	5,007,110,100
솔트웨어 (328380)	1,052	-1	-.09	1,053	1,062	1,047	25,398	26,757,313
위더스제약 (330350)	7,480	90	1.22	7,370	7,670	7,350	61,594	465,398,315
스톤브릿지벤처스 (330730)	4,480	-70	-1.54	4,505	4,550	4,450	72,290	323,634,150
네패스아크 (330860)	15,570	-100	-.64	15,670	15,790	15,410	99,322	1,552,838,760
포커스에이아이 (331380)	2,320	-150	-6.07	2,470	2,505	2,320	92,718	219,512,210
밸로프 (331520)	598	-11	-1.81	609	609	593	134,966	80,576,198
아우토크립트 (331740)	19,020	-380	-1.96	19,890	20,150	19,020	220,492	4,308,853,395
셀레믹스 (331920)	3,170	10	.32	3,160	3,250	3,130	8,585	27,395,282
누보 (332290)	1,468	160	12.23	1,357	1,700	1,322	16,531,799	25,827,401,854
아이디피 (332370)	4,730	-20	-.42	4,755	4,780	4,705	24,839	118,069,960
PS일렉트로닉스 (332570)	4,015	70	1.77	3,960	4,130	3,910	5,626,579	22,734,650,691
모코엠시스 (333050)	1,404	12	.86	1,392	1,410	1,386	32,819	45,837,491
일승 (333430)	4,980	-260	-4.96	5,240	5,380	4,980	2,348,216	12,012,489,790
엔시스 (333620)	7,860	150	1.95	7,700	7,910	7,670	33,266	260,537,045
프레스티지바이오로직스 (334970)	3,750	25	.67	3,740	3,820	3,705	126,412	474,754,397
프리시젼바이오 (335810)	2,975	-70	-2.3	3,045	3,045	2,975	13,350	40,100,410
윙스풋 (335870)	1,801	-1	-.06	1,845	1,845	1,796	6,738	12,164,320
비올 (335890)	12,500	0	0	12,500	12,520	12,500	28,350	354,497,555
웨이버스 (336060)	1,193	-7	-.58	1,191	1,215	1,178	301,665	358,689,561
원텍 (336570)	12,670	-70	-.55	12,880	13,350	12,560	1,102,058	14,365,128,855
탑런토탈솔루션 (336680)	4,000	5	.13	3,995	4,080	3,995	37,452	150,835,751
젝시믹스 (337930)	5,550	-460	-7.65	5,660	5,680	5,510	328,671	1,833,220,755
뷰노 (338220)	19,250	0	0	19,480	19,580	19,150	28,405	549,305,220
와이바이오로직스 (338840)	11,400	100	.88	11,460	11,600	10,940	146,790	1,656,706,000
아이비김영 (339950)	1,995	-20	-.99	2,015	2,025	1,995	31,777	63,669,739
다보링크 (340360)	1,808	-197	-9.83	2,005	2,010	1,790	1,097,055	2,047,776,967
세림B&G (340440)	1,857	87	4.92	1,815	1,894	1,779	1,261,214	2,323,428,355
지씨지놈 (340450)	7,870	-200	-2.48	8,070	8,070	7,860	63,707	504,027,955
티앤엘 (340570)	59,000	-2600	-4.22	61,700	61,700	58,800	61,682	3,703,960,900
시선AI (340810)	3,750	-110	-2.85	3,860	3,860	3,725	55,093	208,097,420
유일에너테크 (340930)	2,065	290	16.34	1,800	2,175	1,788	6,122,755	12,488,488,207
이노진 (344860)	1,861	-29	-1.53	1,890	1,902	1,856	37,757	70,438,533
센코 (347000)	2,400	-10	-.41	2,390	2,430	2,340	24,573	58,745,385
스피어 (347700)	12,580	250	2.03	12,420	12,620	11,740	636,373	7,699,676,745
피엔케이피부임상연구센타 (347740)	2,895	-80	-2.69	2,975	2,980	2,850	159,781	463,049,175
핌스 (347770)	1,778	-13	-.73	1,791	1,800	1,746	285,169	503,251,362
디앤디파마텍 (347850)	136,000	100	.07	132,400	136,700	130,200	124,163	16,601,098,700
알체라 (347860)	2,825	35	1.25	2,790	2,955	2,740	586,961	1,671,705,957
엠투아이 (347890)	5,940	50	.85	5,890	5,950	5,770	38,149	224,762,455
모비릭스 (348030)	4,105	-135	-3.18	4,265	4,265	4,105	4,134	17,090,975
큐라티스 (348080)	910	-21	-2.26	931	948	900	216,230	197,456,027
고바이오랩 (348150)	5,060	-110	-2.13	5,170	5,190	5,040	22,347	113,567,060
넥스틴 (348210)	47,900	-600	-1.24	48,400	48,850	47,900	26,042	1,255,763,350
뉴로메카 (348340)	22,150	-50	-.23	22,500	22,500	22,000	26,956	596,625,325
위드텍 (348350)	9,850	-30	-.3	10,030	10,030	9,820	42,171	416,834,505
엔켐 (348370)	87,000	15300	21.34	75,000	89,400	73,400	1,795,641	152,525,633,850
넥사다이내믹스 (351320)	1,925	-16	-.82	1,940	1,940	1,830	17,138	32,568,805
이삭엔지니어링 (351330)	6,800	110	1.64	6,690	6,900	6,690	21,578	146,580,170
차이커뮤니케이션 (351870)	6,890	-160	-2.27	7,000	7,040	6,890	7,464	51,920,500
스톰테크 (352090)	3,850	-115	-2.9	3,890	3,890	3,815	126,859	487,779,228
씨앤씨인터내셔널 (352480)	41,100	-600	-1.44	41,750	42,600	39,850	105,514	4,339,112,425
씨앤투스 (352700)	2,680	-60	-2.19	2,750	2,750	2,680	18,026	48,638,680
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,385	-30	-.68	4,470	4,500	4,360	15,640	69,497,106
인바이오 (352940)	2,390	0	0	2,390	2,400	2,340	5,762	13,690,010
휴럼 (353190)	712	-7	-.97	719	720	704	64,450	45,795,814
오토앤 (353590)	3,010	-40	-1.31	3,055	3,070	3,005	32,817	99,282,142
이지바이오 (353810)	5,700	230	4.2	5,470	5,770	5,380	302,167	1,713,880,080
엔젠바이오 (354200)	1,881	-57	-2.94	1,938	1,938	1,881	57,513	109,527,803
알멕 (354320)	24,300	550	2.32	23,900	24,450	23,900	12,905	312,803,250
코스텍시스 (355150)	10,610	-60	-.56	10,550	10,850	10,310	49,074	521,028,230
크라우드웍스 (355390)	6,620	20	.3	6,700	6,780	6,500	109,877	731,524,015
에이텀 (355690)	6,990	80	1.16	6,850	7,070	6,700	42,036	291,021,590
엑스게이트 (356680)	7,370	20	.27	7,360	7,420	7,320	50,457	371,834,670
티엘비 (356860)	28,200	50	.18	28,150	28,650	27,950	170,836	4,825,560,950
싸이버원 (356890)	3,220	-35	-1.08	3,265	3,265	3,180	11,037	35,398,857
에이치피오 (357230)	2,440	-30	-1.21	2,470	2,475	2,440	6,738	16,526,500
석경에이티 (357550)	55,900	1100	2.01	55,000	56,500	54,400	7,306	405,384,500
아모센스 (357580)	7,110	220	3.19	6,890	7,190	6,890	90,438	636,538,430
솔브레인 (357780)	233,500	2500	1.08	234,000	238,000	231,500	31,850	7,479,561,000
SKAI (357880)	2,240	-60	-2.61	2,300	2,300	2,225	405,288	910,320,999
지아이이노베이션 (358570)	18,380	-410	-2.18	18,630	18,840	18,150	252,236	4,644,646,205
씨엔알리서치 (359090)	1,032	2	.19	1,046	1,046	1,027	86,249	89,218,289
탑머티리얼 (360070)	26,200	600	2.34	25,650	26,750	25,650	64,847	1,708,629,050
코셈 (360350)	8,800	-200	-2.22	9,000	9,000	8,800	14,125	124,744,835
제노코 (361390)	17,050	-210	-1.22	17,310	17,320	17,020	17,762	304,090,045
알비더블유 (361570)	2,220	30	1.37	2,220	2,290	2,155	139,039	311,508,567
삼영에스앤씨 (361670)	4,230	-35	-.82	4,285	4,285	4,205	3,053	12,927,495
청담글로벌 (362320)	9,480	-210	-2.17	9,720	9,750	9,450	309,610	2,969,818,260
드림인사이트 (362990)	2,360	35	1.51	2,310	2,405	2,300	147,583	350,646,860
진시스템 (363250)	5,300	-210	-3.81	5,540	5,560	5,250	33,542	179,465,210
모비데이즈 (363260)	1,641	-3	-.18	1,629	1,653	1,628	98,363	160,822,780
에이아이코리아 (364950)	8,220	120	1.48	8,110	8,330	8,020	56,789	463,832,070
큐라클 (365270)	4,340	30	.7	4,320	4,445	4,250	42,927	186,350,840
에스와이스틸텍 (365330)	5,750	90	1.59	6,070	6,180	5,630	2,415,971	14,247,028,980
성일하이텍 (365340)	40,050	600	1.52	39,450	40,800	39,450	59,310	2,381,237,750
하이딥 (365590)	509	1	.2	508	520	507	77,479	39,533,497
브이씨 (365900)	3,475	10	.29	3,530	3,530	3,420	8,916	30,922,780
공구우먼 (366030)	4,165	-25	-.6	4,190	4,210	4,115	27,203	113,407,705
플래티어 (367000)	4,490	0	0	4,585	4,585	4,400	2,408	10,755,905
아이씨에이치 (368600)	2,625	15	.57	2,610	2,625	2,570	18,826	48,829,790
파이버프로 (368770)	6,010	-100	-1.64	6,140	6,140	6,000	51,316	310,124,595
오에스피 (368970)	2,590	-35	-1.33	2,625	2,635	2,580	13,045	33,822,035
블리츠웨이엔터테인먼트 (369370)	1,403	1	.07	1,428	1,435	1,399	13,889	19,566,142
퓨런티어 (370090)	14,400	210	1.48	14,320	14,540	14,140	16,883	242,340,420
풍원정밀 (371950)	11,110	-20	-.18	11,460	11,460	10,950	12,793	141,947,190
윤성에프앤씨 (372170)	34,150	1300	3.96	33,100	34,600	32,400	43,667	1,488,463,475
큐로셀 (372320)	37,000	1000	2.78	36,200	37,250	35,450	65,722	2,403,210,175
아이티아이즈 (372800)	6,400	-150	-2.29	6,550	6,550	6,340	8,883	56,775,350
엑셀세라퓨틱스 (373110)	3,410	-85	-2.43	3,570	3,630	3,340	581,460	2,014,446,306
데이원컴퍼니 (373160)	6,300	-110	-1.72	6,540	6,910	6,290	91,693	603,778,530
엠아이큐브솔루션 (373170)	8,160	40	.49	8,100	8,160	8,050	4,510	36,566,420
엑스플러스 (373200)	637	8	1.27	630	641	627	98,339	62,177,635
피코그램 (376180)	3,240	-35	-1.07	3,275	3,295	3,205	169,127	550,799,915
에이치이엠파마 (376270)	19,160	560	3.01	18,600	19,550	18,420	23,861	459,566,090
씨유테크 (376290)	3,270	-45	-1.36	3,355	3,355	3,265	18,690	61,488,602
디어유 (376300)	53,700	1100	2.09	53,200	54,600	51,400	270,305	14,491,125,800
로킷헬스케어 (376900)	15,110	-310	-2.01	15,350	15,400	15,110	126,266	1,922,599,435
노을 (376930)	1,910	-34	-1.75	1,943	1,953	1,910	89,595	172,792,304
원티드랩 (376980)	4,315	-35	-.8	4,450	4,450	4,310	16,040	69,572,922
비트맥스 (377030)	5,060	235	4.87	4,830	5,180	4,640	1,498,233	7,448,642,153
프롬바이오 (377220)	1,899	-9	-.47	1,900	1,912	1,882	65,776	124,661,896
이지트로닉스 (377330)	4,450	50	1.14	4,400	4,495	4,310	14,174	62,347,935
리파인 (377450)	16,100	-290	-1.77	16,220	16,500	16,010	51,744	835,741,150
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,500	0	0	20,600	20,650	20,150	28,321	576,970,900
필에너지 (378340)	14,090	440	3.22	13,700	14,290	13,700	186,976	2,635,304,370
샤페론 (378800)	2,585	-55	-2.08	2,605	2,650	2,577	234,561	610,304,721
옵티코어 (380540)	1,661	4	.24	1,657	1,663	1,596	112,484	183,565,253
뉴로핏 (380550)	15,450	-730	-4.51	16,310	16,880	15,400	952,459	15,472,502,820
제닉스로보틱스 (381620)	7,300	-80	-1.08	7,540	7,540	7,270	26,851	197,601,275
온코크로스 (382150)	9,090	-190	-2.05	9,250	9,350	9,090	42,006	383,917,670
지아이텍 (382480)	2,165	25	1.17	2,140	2,175	2,125	129,375	278,710,850
지앤비에스 에코 (382800)	3,450	-20	-.58	3,470	3,475	3,420	66,571	228,814,060
원준 (382840)	10,110	220	2.22	9,990	10,190	9,910	71,698	723,518,685
범한퓨얼셀 (382900)	18,160	-90	-.49	18,280	18,400	18,010	26,063	474,791,545
에코프로에이치엔 (383310)	27,900	850	3.14	27,250	28,000	27,250	78,238	2,172,492,150
디티앤씨알오 (383930)	3,095	-95	-2.98	3,160	3,170	3,095	66,616	207,547,715
코어라인소프트 (384470)	5,080	0	0	5,080	5,140	5,000	68,368	345,100,000
파인메딕스 (387570)	7,790	-90	-1.14	7,880	7,930	7,780	23,972	187,692,930
지투파워 (388050)	9,340	90	.97	9,290	9,430	9,220	130,596	1,219,526,800
지에프씨생명과학 (388610)	20,300	-1100	-5.14	21,200	21,600	19,660	666,255	13,714,889,645
유일로보틱스 (388720)	70,400	-100	-.14	71,700	72,300	70,100	38,083	2,700,232,950
라이콤 (388790)	2,400	20	.84	2,380	2,420	2,370	45,792	109,727,115
파로스아이바이오 (388870)	5,830	20	.34	5,800	5,945	5,800	26,626	155,928,420
자람테크놀로지 (389020)	39,550	-800	-1.98	40,450	40,450	39,050	19,489	774,345,575
지니너스 (389030)	1,730	39	2.31	1,698	1,900	1,656	589,929	1,040,363,432
포바이포 (389140)	14,510	20	.14	14,530	14,600	14,220	97,132	1,403,307,880
대명에너지 (389260)	25,150	-400	-1.57	25,700	25,700	24,900	39,778	998,881,850
인벤티지랩 (389470)	31,200	0	0	31,100	31,500	30,350	77,296	2,386,843,025
에스비비테크 (389500)	20,750	-200	-.95	21,000	21,050	20,600	19,762	412,184,100
넥스트바이오메디컬 (389650)	53,200	-800	-1.48	53,900	54,000	52,300	44,536	2,362,492,600
유디엠텍 (389680)	581	5	.87	576	586	571	188,714	109,052,331
코닉오토메이션 (391710)	1,580	28	1.8	1,569	1,603	1,537	62,059	98,053,441
토마토시스템 (393210)	6,270	-190	-2.94	6,460	6,480	6,230	248,677	1,574,052,075
더블유씨피 (393890)	8,290	420	5.34	7,930	8,290	7,930	404,507	3,305,982,110
대진첨단소재 (393970)	8,920	200	2.29	8,820	9,000	8,810	129,041	1,151,376,850
오픈엣지테크놀로지 (394280)	12,930	470	3.77	13,110	13,110	12,900	79,479	1,032,140,190
쓰리빌리언 (394800)	6,220	-100	-1.58	6,310	6,320	6,160	113,746	710,686,340
넥스트칩 (396270)	4,635	15	.32	4,615	4,660	4,600	66,552	308,308,670
세아메카닉스 (396300)	3,730	110	3.04	3,660	3,910	3,630	1,671,217	6,321,068,975
워트 (396470)	8,280	-140	-1.66	8,460	8,460	8,280	124,696	1,040,701,130
에이프릴바이오 (397030)	20,350	350	1.75	20,150	20,550	19,900	105,661	2,140,958,945
에스지헬스케어 (398120)	3,090	-55	-1.75	3,180	3,220	3,030	22,369	69,481,004
가온칩스 (399720)	45,750	50	.11	46,050	46,700	45,700	56,762	2,612,236,925
코난테크놀로지 (402030)	26,200	50	.19	26,300	26,600	25,600	57,023	1,491,305,875
그린리소스 (402490)	17,210	690	4.18	16,500	18,140	16,420	562,471	9,790,580,560
우듬지팜 (403490)	1,741	-43	-2.41	1,784	1,784	1,739	375,802	658,216,909
HPSP (403870)	26,450	-350	-1.31	27,000	27,050	26,150	273,175	7,267,848,075
플라즈맵 (405000)	8,420	-60	-.71	8,480	8,500	8,380	2,020	17,051,340
큐알티 (405100)	12,900	-70	-.54	12,970	13,130	12,850	26,273	340,594,195
나라셀라 (405920)	2,810	10	.36	2,800	2,860	2,750	19,111	53,286,495
뷰티스킨 (406820)	12,700	-550	-4.15	13,080	13,640	12,650	133,153	1,722,174,760
꿈비 (407400)	7,060	60	.86	6,970	7,180	6,910	39,458	276,614,295
스튜디오미르 (408900)	5,050	300	6.32	4,925	5,370	4,760	14,705,269	74,928,584,168
메쎄이상 (408920)	3,100	-95	-2.97	3,135	3,160	2,985	187,205	574,934,427
샌즈랩 (411080)	8,680	130	1.52	8,640	8,880	8,570	134,189	1,172,714,280
레이저쎌 (412350)	3,480	175	5.3	3,310	3,510	3,310	94,090	323,960,844
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,560	160	2.16	7,400	7,590	7,380	106,216	797,433,095
씨피시스템 (413630)	1,772	3	.17	1,810	1,810	1,730	487,514	857,625,415
비아이매트릭스 (413640)	14,040	130	.93	13,860	14,120	13,570	45,068	627,517,920
스튜디오삼익 (415380)	9,270	190	2.09	9,000	9,350	8,990	33,301	306,211,255
신성에스티 (416180)	43,050	-1350	-3.04	44,300	46,125	42,750	88,331	3,914,823,000
나노팀 (417010)	5,380	110	2.09	5,280	5,490	5,190	52,013	279,339,320
핑거스토리 (417180)	2,480	-20	-.8	2,500	2,520	2,465	66,723	165,886,259
LS머트리얼즈 (417200)	10,850	230	2.17	10,630	10,890	10,630	159,605	1,723,870,075
제이아이테크 (417500)	3,275	-45	-1.36	3,320	3,325	3,255	31,501	103,161,815
트루엔 (417790)	9,330	80	.86	9,200	9,420	9,200	23,241	216,712,455
저스템 (417840)	11,780	110	.94	11,790	11,950	11,670	132,029	1,558,113,695
오브젠 (417860)	16,000	-110	-.68	16,110	16,290	15,560	29,937	474,639,320
모델솔루션 (417970)	10,850	-70	-.64	10,830	10,990	10,810	6,536	70,909,860
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,705	25	.53	4,745	4,780	4,525	201,399	937,046,234
KT밀리의서재 (418470)	16,230	-10	-.06	16,200	16,300	16,000	10,362	167,253,620
제이오 (418550)	9,370	180	1.96	9,290	9,560	8,940	221,346	2,090,993,695
E8 (418620)	3,840	-160	-4	4,015	4,035	3,800	99,996	385,451,532
삼기에너지솔루션즈 (419050)	2,370	140	6.28	2,330	2,575	2,325	29,653,707	73,548,227,925
엔젯 (419080)	6,380	-10	-.16	6,560	6,560	6,270	11,041	70,337,380
산돌 (419120)	6,550	90	1.39	6,500	6,930	6,350	446,558	2,973,672,345
SAMG엔터 (419530)	77,500	-5000	-6.06	81,600	81,800	76,000	288,834	22,653,634,450
비스토스 (419540)	1,448	3	.21	1,445	1,457	1,419	25,494	36,635,893
제이투케이바이오 (420570)	9,710	-250	-2.51	9,960	9,960	9,690	27,598	269,349,485
기가비스 (420770)	26,150	-300	-1.13	26,250	27,550	26,150	14,957	394,251,925
벨로크 (424760)	823	-42	-4.86	869	876	809	66,599	56,110,319
이뮨온시아 (424870)	5,160	80	1.57	5,100	5,220	5,020	274,080	1,400,219,745
스마트레이더시스템 (424960)	8,180	-170	-2.04	8,390	8,590	8,180	55,536	460,269,840
마이크로투나노 (424980)	8,550	200	2.4	8,340	8,620	8,290	20,469	173,814,305
티이엠씨 (425040)	7,050	-10	-.14	7,010	7,120	7,000	24,173	170,697,530
티에프이 (425420)	33,800	800	2.42	33,000	33,850	32,600	68,169	2,283,940,700
시지트로닉스 (429270)	5,820	-130	-2.18	6,060	6,060	5,820	22,331	131,587,860
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,140	90	1.78	5,050	5,890	5,020	4,213,947	23,610,843,635
케이쓰리아이 (431190)	4,800	-75	-1.54	4,840	4,865	4,775	14,937	71,859,455
와이랩 (432430)	5,320	-60	-1.12	5,450	5,490	5,320	49,113	265,715,150
케이엔에스 (432470)	11,050	130	1.19	10,920	11,200	10,900	15,543	171,726,405
퀄리타스반도체 (432720)	14,030	-10	-.07	14,150	14,230	14,010	39,239	552,064,185
엠에프씨 (432980)	3,960	-40	-1	3,965	4,040	3,955	16,245	64,715,370
모니터랩 (434480)	4,220	45	1.08	4,200	4,325	4,100	135,540	574,519,380
에르코스 (435570)	15,250	50	.33	15,180	15,490	15,110	15,095	230,826,790
삼현 (437730)	12,220	50	.41	12,290	12,380	12,220	36,333	446,843,745
버넥트 (438700)	4,315	-70	-1.6	4,390	4,460	4,300	25,138	110,212,613
마녀공장 (439090)	17,560	-240	-1.35	17,730	17,850	17,500	54,160	951,681,515
블루엠텍 (439580)	5,410	210	4.04	5,220	5,540	5,050	4,984,331	26,737,641,165
파두 (440110)	11,450	-280	-2.39	11,920	11,920	11,430	72,697	840,304,765
HB인베스트먼트 (440290)	2,165	5	.23	2,140	2,185	2,130	56,706	121,690,896
오픈놀 (440320)	5,200	-100	-1.89	5,350	5,390	5,200	27,467	144,823,440
파인엠텍 (441270)	10,260	370	3.74	9,890	10,580	9,820	1,109,645	11,392,518,605
IBKS제21호스팩 (442770)	2,300	20	.88	2,280	2,325	2,275	94,129	215,972,170
미래에셋드림스팩1호 (442900)	10,380	0	0	10,380	10,380	10,370	4,933	51,193,360
레뷰코퍼레이션 (443250)	12,230	20	.16	12,200	12,240	12,090	9,098	110,715,250
에스피소프트 (443670)	6,380	-20	-.31	6,350	6,430	6,330	29,332	187,151,350
심플랫폼 (444530)	10,880	80	.74	10,800	11,170	10,550	89,027	959,684,235
유안타제11호스팩 (444920)	2,050	5	.24	2,040	2,050	2,040	301	614,050
에이직랜드 (445090)	30,800	250	.82	30,650	31,250	30,650	29,084	900,196,750
퓨릿 (445180)	6,300	-90	-1.41	6,380	6,420	6,300	20,462	130,076,315
큐리옥스바이오시스템즈 (445680)	50,000	-200	-.4	49,250	51,000	48,650	171,233	8,529,569,375
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,955	50	1.72	2,900	2,980	2,900	76,069	225,022,425
메가터치 (446540)	4,465	125	2.88	4,380	4,525	4,365	741,866	3,321,121,505
하나26호스팩 (446750)	2,090	-5	-.24	2,085	2,090	2,080	27,792	57,868,675
키움제8호스팩 (446840)	2,300	40	1.77	2,310	2,310	2,265	110,140	252,841,765
에코아이 (448280)	15,110	160	1.07	15,290	15,430	14,920	49,845	754,728,555
하나27호스팩 (448370)	2,095	0	0	2,080	2,100	2,080	10,284	21,542,690
코츠테크놀로지 (448710)	20,900	-700	-3.24	21,600	21,600	20,800	84,861	1,786,369,325
삼성스팩8호 (448740)	10,460	-20	-.19	10,460	10,480	10,460	1,651	17,274,700
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,070	60	.46	13,010	13,180	12,900	36,093	470,602,230
유안타제13호스팩 (449020)	2,100	0	0	2,100	2,100	2,095	6,591	13,813,155
하이제8호스팩 (450050)	2,075	5	.24	2,065	2,075	2,065	15,337	31,731,850
하스 (450330)	7,680	-40	-.52	7,720	7,750	7,630	7,951	61,248,150
인스웨이브 (450520)	3,875	-40	-1.02	3,920	3,960	3,860	37,554	146,460,983
유안타제14호스팩 (450940)	2,065	5	.24	2,055	2,065	2,055	11,071	22,830,765
아스테라시스 (450950)	10,040	-220	-2.14	10,090	10,260	9,850	117,276	1,175,419,090
아이엠티 (451220)	10,170	70	.69	10,110	10,200	10,100	30,378	308,460,875
삐아 (451250)	11,000	-320	-2.83	11,190	11,320	11,000	57,222	637,353,455
엔에이치스팩29호 (451700)	2,070	0	0	2,065	2,070	2,060	62,230	128,505,090
컨텍 (451760)	9,340	150	1.63	9,340	9,390	9,220	26,269	244,894,635
제이엔비 (452160)	7,400	70	.95	7,500	7,590	7,270	333,375	2,481,796,015
한빛레이저 (452190)	4,800	0	0	4,765	4,840	4,765	76,235	365,512,761
민테크 (452200)	3,585	20	.56	3,665	3,670	3,510	85,001	303,521,336
한선엔지니어링 (452280)	7,350	100	1.38	7,260	7,380	7,210	44,367	323,570,290
캡스톤파트너스 (452300)	3,275	15	.46	3,340	3,410	3,250	75,362	250,142,796
이닉스 (452400)	13,190	180	1.38	13,150	13,680	12,860	670,784	8,915,142,210
사피엔반도체 (452430)	25,850	-750	-2.82	27,200	27,200	25,650	43,089	1,115,879,625
피아이이 (452450)	8,550	70	.83	8,500	8,670	8,480	224,810	1,917,901,685
상상인제4호스팩 (452670)	2,037	-3	-.15	2,040	2,040	2,035	3,224	6,566,817
신한제11호스팩 (452980)	2,035	-5	-.25	2,040	2,040	2,035	37,231	75,765,094
그리드위즈 (453450)	20,100	150	.75	20,150	20,250	19,720	30,913	618,985,410
에이에스텍 (453860)	16,870	110	.66	16,770	16,900	16,590	12,100	202,892,420
하나29호스팩 (454640)	2,080	-5	-.24	2,075	2,085	2,070	315	653,405
하나28호스팩 (454750)	2,445	40	1.66	2,385	2,465	2,385	85,395	206,440,554
케이지에이 (455180)	5,360	-40	-.74	5,450	5,490	5,360	118,326	641,322,130
KB제25호스팩 (455250)	2,105	-5	-.24	2,100	2,110	2,095	7,608	15,959,270
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,045	2,040	5,287	10,810,860
엔젤로보틱스 (455900)	22,650	100	.44	22,800	22,800	22,500	19,395	438,686,100
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,060	3,832	7,894,440
아이씨티케이 (456010)	12,020	-20	-.17	12,000	12,300	11,960	65,034	786,278,280
이엔셀 (456070)	11,110	-100	-.89	11,290	11,290	11,010	29,489	327,946,040
교보14호스팩 (456490)	2,170	0	0	2,165	2,170	2,150	18,887	40,715,255
한켐 (457370)	9,070	-30	-.33	9,090	9,270	8,950	37,352	338,494,225
우진엔텍 (457550)	27,650	250	.91	27,450	28,000	27,250	173,151	4,799,260,000
벡트 (457600)	3,180	-10	-.31	3,190	3,235	3,150	35,507	113,232,233
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-10	-.48	2,070	2,075	2,070	883	1,827,850
한국제12호스팩 (458610)	2,150	0	0	2,140	2,150	2,140	225	481,725
성우 (458650)	13,950	420	3.1	13,460	13,960	13,420	110,282	1,521,852,570
씨어스테크놀로지 (458870)	32,200	-1300	-3.88	32,500	33,250	31,300	123,209	3,936,417,075
위츠 (459100)	7,030	10	.14	7,030	7,080	6,980	17,300	121,698,070
나우로보틱스 (459510)	14,520	-630	-4.16	15,310	15,320	14,390	271,169	3,964,717,490
아이빔테크놀로지 (460470)	3,345	-55	-1.62	3,400	3,405	3,315	27,356	91,448,095
에스엠씨지 (460870)	7,310	-350	-4.57	7,660	7,660	7,240	366,618	2,701,122,305
현대힘스 (460930)	21,800	-300	-1.36	22,500	22,550	21,800	458,672	10,147,599,225
피앤에스로보틱스 (460940)	12,850	130	1.02	12,700	12,890	12,570	39,336	500,698,530
아이엠비디엑스 (461030)	7,630	-70	-.91	7,700	7,720	7,510	31,097	237,230,200
아이스크림미디어 (461300)	21,450	350	1.66	21,450	22,500	21,150	39,505	863,425,475
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,040	2,045	2,040	3,361	6,861,345
뉴키즈온 (462310)	8,190	-100	-1.21	8,400	8,400	8,150	108,143	892,715,580
이노스페이스 (462350)	16,220	490	3.12	16,910	16,930	16,220	44,462	739,497,400
라메디텍 (462510)	7,850	0	0	7,850	8,040	7,750	45,108	356,095,455
더즌 (462860)	5,740	200	3.61	5,570	5,850	5,410	4,522,093	25,725,016,665
아이지넷 (462980)	2,555	-70	-2.67	2,625	2,625	2,545	44,267	113,895,805
뉴엔AI (463020)	24,550	-1100	-4.29	26,100	26,100	24,550	249,165	6,220,776,850
모티브링크 (463480)	9,450	-40	-.42	9,460	9,590	9,390	53,061	502,747,515
에스오에스랩 (464080)	12,140	970	8.68	11,250	12,380	11,010	1,051,511	12,601,991,280
티디에스팜 (464280)	11,180	180	1.64	10,910	11,200	10,910	21,376	236,910,250
한국제13호스팩 (464440)	2,125	-5	-.23	0	0	0	0	0
아이언디바이스 (464500)	3,225	10	.31	3,220	3,260	3,180	41,814	134,705,275
닷밀 (464580)	2,730	20	.74	2,710	2,730	2,655	41,280	110,548,520
KB제27호스팩 (464680)	2,035	10	.49	2,025	2,035	2,020	94,749	191,696,713
교보15호스팩 (465320)	2,210	10	.45	2,200	2,210	2,195	4,203	9,277,555
인스피언 (465480)	6,110	-90	-1.45	6,140	6,270	6,080	49,414	303,685,880
클로봇 (466100)	18,300	-120	-.65	18,680	18,680	18,250	165,137	3,033,595,670
사이냅소프트 (466410)	13,780	-290	-2.06	14,020	14,020	13,780	35,984	498,745,845
엔에이치스팩30호 (466910)	2,015	-15	-.74	2,035	2,035	2,015	78,448	158,459,915
IBKS제23호스팩 (467930)	2,190	-10	-.45	2,170	2,190	2,160	9,684	21,094,965
프로티나 (468530)	18,120	-880	-4.63	18,950	19,430	17,610	945,712	17,700,410,880
유진스팩10호 (468760)	2,120	5	.24	2,120	2,120	2,120	1,740	3,688,800
IBKS제24호스팩 (469480)	2,150	-10	-.46	2,140	2,160	2,130	4,959	10,680,820
아이비젼웍스 (469750)	1,013	22	2.22	999	1,045	992	827,187	848,998,547
하나30호스팩 (469880)	2,050	10	.49	2,030	2,050	2,030	978	2,001,860
하나31호스팩 (469900)	2,040	5	.25	2,030	2,040	2,030	2,396	4,876,655
대신밸런스제17호스팩 (471050)	2,170	0	0	2,165	2,172	2,155	1,211	2,626,910
셀로맥스사이언스 (471820)	5,450	-150	-2.68	5,650	5,650	5,450	59,355	327,223,700
신영스팩10호 (472220)	2,170	-10	-.46	2,165	2,170	2,160	2,109	4,568,420
에스케이증권제11호스팩 (472230)	2,030	0	0	2,030	2,030	2,020	28	56,770
폰드그룹 (472850)	10,740	-540	-4.79	11,280	11,280	10,690	169,381	1,834,102,105
에스케이증권제12호스팩 (473000)	2,040	0	0	2,040	2,040	2,025	111	225,105
유안타제15호스팩 (473050)	2,010	-5	-.25	2,010	2,015	2,005	34,444	69,113,935
비엔케이제2호스팩 (473370)	2,010	5	.25	2,005	2,010	2,005	1,104	2,218,500
에스케이증권제13호스팩 (473950)	2,035	0	0	2,030	2,035	2,030	1,544	3,139,750
노머스 (473980)	34,300	1400	4.26	33,500	35,200	33,000	371,832	12,729,137,125
루미르 (474170)	7,430	-110	-1.46	7,600	7,630	7,200	122,326	917,604,890
유안타제16호스팩 (474490)	2,010	0	0	2,000	2,010	1,998	34,747	69,503,343
RF시스템즈 (474610)	4,275	-5	-.12	4,245	4,295	4,230	86,359	367,212,825
링크솔루션 (474650)	21,950	-350	-1.57	22,100	22,350	21,500	47,995	1,054,942,150
신한제12호스팩 (474660)	2,080	-5	-.24	2,070	2,085	2,070	185	382,990
신한제13호스팩 (474930)	2,115	-15	-.7	2,105	2,135	2,105	236	497,940
엔알비 (475230)	15,140	-1140	-7	16,630	16,930	15,140	1,455,642	23,517,140,520
하나32호스팩 (475240)	2,105	-10	-.47	2,080	2,110	2,080	4,589	9,653,885
하나33호스팩 (475250)	2,090	-30	-1.42	2,095	2,125	2,090	33,425	70,045,455
씨메스 (475400)	21,850	0	0	22,050	22,150	21,700	30,813	675,312,450
키스트론 (475430)	5,510	-20	-.36	5,660	5,660	5,490	39,949	221,417,730
미트박스 (475460)	10,960	-180	-1.62	11,140	11,140	10,820	147,039	1,608,372,090
에이럭스 (475580)	11,440	-110	-.95	11,730	11,760	11,440	97,727	1,129,052,190
에스켐 (475660)	4,865	-35	-.71	4,900	4,955	4,835	25,372	123,517,739
오름테라퓨틱 (475830)	23,300	200	.87	23,000	23,400	22,050	91,767	2,093,335,350
토모큐브 (475960)	26,300	700	2.73	26,100	26,400	25,200	189,246	4,753,649,447
오가노이드사이언스 (476040)	30,300	-1700	-5.31	30,500	31,050	30,100	145,342	4,425,801,925
온코닉테라퓨틱스 (476060)	24,600	-650	-2.57	25,200	26,400	24,100	359,075	9,061,372,875
M83 (476080)	12,560	-50	-.4	12,640	12,800	12,470	23,735	298,250,360
에이치엠씨제7호스팩 (477340)	1,997	-2	-.1	2,000	2,000	1,995	1,080	2,155,408
미래에셋비전스팩4호 (477380)	2,020	-10	-.49	2,030	2,030	2,015	19,255	38,872,905
미래에셋비전스팩5호 (477470)	2,080	-5	-.24	2,065	2,080	2,065	1,482	3,081,575
DB금융스팩12호 (477760)	2,085	-15	-.71	2,075	2,095	2,075	405	843,245
이베스트스팩6호 (478110)	2,005	-5	-.25	2,010	2,010	2,000	2,099	4,204,865
KB제29호스팩 (478390)	2,065	10	.49	2,055	2,065	2,055	1,281	2,643,890
미래에셋비전스팩6호 (478440)	2,022	-3	-.15	2,020	2,025	2,020	1,226	2,476,557
블랙야크아이앤씨 (478560)	3,990	130	3.37	3,960	4,110	3,870	256,644	1,030,765,441
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	5	.24	2,065	2,075	2,060	2,674	5,535,000
위너스 (479960)	13,400	-20	-.15	13,420	13,520	13,340	8,824	118,539,370
에이유브랜즈 (481070)	21,900	-400	-1.79	22,050	22,500	21,100	47,624	1,040,260,275
엔에이치스팩31호 (481890)	2,020	-15	-.74	2,025	2,030	2,015	11,462	23,134,605
교보16호스팩 (482520)	2,035	5	.25	2,035	2,035	2,030	2,219	4,515,640
삼양엔씨켐 (482630)	18,030	-250	-1.37	18,310	18,440	18,000	34,472	625,942,090
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,000	1,994	9,865	19,696,053
대신밸런스제19호스팩 (482690)	2,110	-10	-.47	2,120	2,120	2,090	8,876	18,601,350
도우인시스 (484120)	31,950	-1950	-5.75	33,650	33,750	31,500	91,668	2,975,826,450
하나34호스팩 (484130)	2,065	5	.24	2,055	2,070	2,055	274	565,720
티엑스알로보틱스 (484810)	12,760	-210	-1.62	12,890	13,100	12,610	38,120	487,772,490
KB제30호스팩 (486630)	2,037	-23	-1.12	2,047	2,050	2,035	7,821	15,954,814
신한제14호스팩 (487360)	2,020	10	.5	2,010	2,020	2,005	6,581	13,223,065
키움제10호스팩 (487720)	2,075	-10	-.48	2,065	2,090	2,065	1,296	2,703,315
신한제15호스팩 (487830)	2,035	5	.25	2,035	2,035	2,020	1,611	3,263,840
유진스팩11호 (488060)	2,035	0	0	2,025	2,035	2,025	1,201	2,432,035
교보17호스팩 (489210)	2,045	0	0	2,035	2,045	2,035	2,561	5,219,325
바이오비쥬 (489460)	18,040	-380	-2.06	18,500	18,500	18,040	80,918	1,469,977,525
키움제11호스팩 (489480)	2,045	-5	-.24	2,050	2,050	2,005	3,591	7,235,240
엘케이켐 (489500)	18,880	-10	-.05	19,040	19,040	18,690	10,806	203,609,710
디비금융제13호스팩 (489730)	2,015	-5	-.25	2,025	2,025	2,015	1,375	2,783,645
KB제31호스팩 (492220)	2,010	-5	-.25	2,005	2,010	2,005	2,058	4,129,670
유안타제17호스팩 (493790)	2,000	5	.25	1,998	2,000	1,998	2,285	4,569,483
신한제16호스팩 (496070)	2,005	-5	-.25	2,005	2,010	1,998	40,123	80,346,181
한화플러스제5호스팩 (498390)	1,999	-1	-.05	1,999	2,000	1,999	702	1,403,336
글로벌에스엠 (900070)	463	2	.43	461	465	456	108,768	50,052,381
애머릿지 (900100)	1,159	-7	-.6	1,182	1,450	1,155	8,401,909	11,159,980,797
이스트아시아홀딩스 (900110)	81	0	0	80	83	79	8,117,674	658,863,490
씨엑스아이 (900120)	629	-1	-.16	634	664	611	336,906	214,583,087
크리스탈신소재 (900250)	852	3	.35	849	856	846	273,075	231,928,654
로스웰 (900260)	1,024	14	1.39	1,010	1,040	1,006	71,936	73,094,160
헝셩그룹 (900270)	232	-1	-.43	233	235	230	1,120,019	259,156,343
GRT (900290)	3,005	10	.33	3,040	3,040	2,975	77,749	232,623,407
오가닉티코스메틱 (900300)	371	1	.27	377	392	369	2,534,162	949,685,653
컬러레이 (900310)	724	-10	-1.36	742	742	661	72,522	51,419,626
윙입푸드 (900340)	1,169	2	.17	1,168	1,183	1,155	155,457	181,390,584
엑세스바이오 (950130)	5,310	-80	-1.48	5,390	5,390	5,270	102,608	544,303,520
잉글우드랩 (950140)	14,510	-650	-4.29	15,210	15,210	14,270	442,581	6,586,186,735
코오롱티슈진 (950160)	39,400	-200	-.51	39,600	39,850	37,900	154,634	6,030,153,625
JTC (950170)	6,340	90	1.44	6,250	6,450	6,210	112,222	711,979,430
고스트스튜디오 (950190)	10,040	-70	-.69	10,290	10,290	9,720	21,531	215,106,685
소마젠 (950200)	3,705	-50	-1.33	3,770	3,770	3,605	25,812	94,928,805
네오이뮨텍 (950220)	1,224	-26	-2.08	1,252	1,367	1,162	2,191,588	2,817,181,631

Leave a Comment 응답 취소