KOSDAQ 일별 조회 데이터 [1799] (2025-08-12)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	183,000	-100	-.05	184,500	186,900	181,900	112,444	20,718,202,400
중앙에너비스 (000440)	15,030	-50	-.33	15,270	15,270	15,030	6,006	91,012,140
디비금융제14호스팩 (0004Y0)	1,994	3	.15	1,991	1,995	1,989	37,217	74,154,707
신라섬유 (001000)	1,894	37	1.99	1,835	1,916	1,835	118,161	223,031,631
안국약품 (001540)	7,780	30	.39	7,750	7,850	7,750	14,337	111,577,170
무림SP (001810)	1,540	-30	-1.91	1,569	1,571	1,477	28,922	44,517,660
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,485	25	.56	4,460	4,537	4,450	19,392	87,371,132
삼일기업공사 (002290)	3,650	40	1.11	3,640	3,655	3,610	23,516	85,384,215
한탑 (002680)	763	0	0	763	771	761	23,979	18,313,174
신신제약 (002800)	5,610	-60	-1.06	5,650	5,740	5,610	164,181	930,385,580
선광 (003100)	19,790	130	.66	19,700	19,850	19,550	7,682	151,517,735
대주산업 (003310)	1,723	1	.06	1,715	1,763	1,715	222,381	386,833,164
하림지주 (003380)	9,220	-100	-1.07	9,330	9,430	9,170	190,560	1,773,621,290
KB제32호스팩 (0037T0)	1,998	1	.05	2,000	2,000	1,993	38,866	77,670,533
에이스침대 (003800)	29,350	-350	-1.18	29,700	29,750	29,050	7,201	211,208,100
엘에스스팩1호 (0041J0)	2,000	5	.25	1,994	2,005	1,992	101,348	202,418,573
하나35호스팩 (0041L0)	1,993	3	.15	1,990	1,993	1,985	136,893	272,260,558
한국가구 (004590)	5,640	60	1.08	5,550	5,640	5,480	54,659	303,749,860
창해에탄올 (004650)	10,390	-40	-.38	10,430	10,500	10,360	13,744	143,426,820
대륙제관 (004780)	3,805	10	.26	3,795	3,825	3,775	20,155	76,493,575
동국산업 (005160)	3,865	-50	-1.28	3,920	3,970	3,850	58,712	229,023,182
동진쎄미켐 (005290)	31,700	0	0	31,650	32,650	31,450	505,642	16,213,627,200
푸드웰 (005670)	5,970	-100	-1.65	6,070	6,100	5,940	29,997	180,650,355
대원산업 (005710)	10,990	70	.64	10,930	11,090	10,880	22,773	250,266,790
한일사료 (005860)	3,635	-5	-.14	3,640	3,665	3,620	145,739	530,486,590
매일홀딩스 (005990)	10,960	-80	-.72	11,040	11,200	10,900	6,973	76,524,650
국영지앤엠 (006050)	1,319	-11	-.83	1,316	1,332	1,310	408,216	537,289,020
피제이전자 (006140)	6,200	30	.49	6,210	6,300	6,140	16,146	100,433,790
동구바이오제약 (006620)	5,030	-50	-.98	5,060	5,090	4,985	41,726	209,927,325
서부T&D (006730)	9,910	160	1.64	9,760	10,250	9,720	801,450	8,025,809,725
보성파워텍 (006910)	3,335	0	0	3,345	3,470	3,320	1,386,439	4,698,105,620
모헨즈 (006920)	3,180	-10	-.31	3,195	3,235	3,165	56,913	182,167,760
푸른저축은행 (007330)	9,980	210	2.15	9,770	10,140	9,760	19,832	197,292,660
진양제약 (007370)	6,000	-10	-.17	5,970	6,050	5,960	38,023	227,814,975
네이처셀 (007390)	21,700	-1350	-5.86	22,250	22,600	21,500	1,478,151	32,462,044,175
와이엠 (007530)	2,710	60	2.26	2,665	2,760	2,640	40,334	108,241,451
대원 (007680)	4,630	-25	-.54	4,650	4,665	4,600	7,168	33,220,840
소노스퀘어 (007720)	879	-8	-.9	885	905	867	142,728	126,032,418
한일화학 (007770)	9,390	-70	-.74	9,490	9,490	9,390	684	6,463,780
에스엠코어 (007820)	3,805	-65	-1.68	3,870	3,905	3,805	72,756	279,615,185
원풍물산 (008290)	495	6	1.23	485	496	484	19,654	9,680,972
원풍 (008370)	4,600	-30	-.65	4,615	4,620	4,600	9,249	42,664,665
부스타 (008470)	3,950	5	.13	3,945	3,980	3,925	5,594	22,153,675
대동기어 (008830)	19,030	-330	-1.7	18,900	19,590	18,510	388,267	7,416,925,115
삼아제약 (009300)	17,800	60	.34	17,740	18,150	17,620	11,091	197,785,420
포스코엠텍 (009520)	14,490	-440	-2.95	14,580	14,850	14,410	316,078	4,630,067,450
삼보산업 (009620)	2,270	432	23.5	1,898	2,385	1,838	24,450,858	54,593,198,370
이렘 (009730)	1,108	-22	-1.95	1,120	1,127	1,076	2,974,535	3,278,642,179
엠에스씨 (009780)	8,090	-260	-3.11	8,350	8,350	8,080	35,753	294,043,630
대한광통신 (010170)	1,057	-13	-1.21	1,050	1,089	1,050	902,041	957,918,174
흥국 (010240)	5,360	10	.19	5,340	5,390	5,330	11,939	63,885,690
아이티센엔텍 (010280)	1,040	38	3.79	1,002	1,084	999	1,277,814	1,356,870,541
오리콤 (010470)	6,120	10	.16	6,100	6,190	6,100	22,929	141,057,520
경동제약 (011040)	6,020	20	.33	6,040	6,040	5,970	14,813	89,060,780
형지I&C (011080)	893	-12	-1.33	905	921	890	651,982	590,879,709
유니크 (011320)	3,780	-35	-.92	3,830	3,830	3,765	11,850	44,800,340
서한 (011370)	881	-5	-.56	886	890	877	103,962	91,872,903
세보엠이씨 (011560)	12,210	40	.33	12,170	12,280	12,120	6,818	82,971,020
뉴인텍 (012340)	518	-2	-.38	520	524	514	69,469	35,981,967
원일특강 (012620)	7,830	10	.13	7,830	7,860	7,760	3,211	25,018,710
리드코프 (012700)	4,215	15	.36	4,235	4,300	4,205	72,951	309,674,020
신일제약 (012790)	6,520	-20	-.31	6,550	6,580	6,510	14,412	94,212,120
모베이스전자 (012860)	1,445	21	1.47	1,437	1,450	1,424	65,011	93,303,943
하이록코리아 (013030)	33,650	1750	5.49	32,450	35,500	32,300	675,572	23,074,428,050
동원개발 (013120)	3,230	-125	-3.73	3,355	3,360	3,225	154,680	508,775,040
아진산업 (013310)	2,800	0	0	2,800	2,825	2,785	53,843	150,776,267
THE CUBE& (013720)	1,115	-10	-.89	1,125	1,142	1,096	230,737	257,532,563
스페코 (013810)	3,010	-15	-.5	3,005	3,025	3,000	63,343	190,349,231
아가방컴퍼니 (013990)	5,150	-80	-1.53	5,210	5,280	5,140	155,857	810,139,645
메디앙스 (014100)	2,025	25	1.25	2,015	2,040	2,000	9,526	19,165,754
원익큐브 (014190)	1,485	-8	-.54	1,497	1,497	1,480	60,254	89,599,269
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,565	2	.13	1,501	1,587	1,501	113,871	176,476,952
고려제약 (014570)	4,655	15	.32	4,655	4,695	4,630	4,385	20,403,910
성광벤드 (014620)	33,800	1100	3.36	32,450	35,200	32,450	664,706	22,840,253,150
오리엔탈정공 (014940)	7,500	-290	-3.72	8,060	8,290	7,430	3,213,046	25,253,593,615
삼륭물산 (014970)	8,300	-230	-2.7	8,530	8,580	8,280	111,294	934,914,470
코콤 (015710)	4,095	-35	-.85	4,130	4,145	4,070	16,901	69,490,272
성우하이텍 (015750)	5,930	10	.17	5,950	6,040	5,920	225,862	1,351,921,610
리더스코스메틱 (016100)	2,580	-40	-1.53	2,640	2,640	2,555	15,712	40,604,087
SGC E&C (016250)	15,910	10	.06	15,900	16,400	15,580	1,747	28,070,670
큐캐피탈 (016600)	265	-3	-1.12	270	272	263	701,897	187,534,612
디모아 (016670)	6,050	80	1.34	5,920	6,050	5,800	9,433	56,067,210
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,235	-5	-.4	1,240	1,265	1,229	64,387	80,262,750
신원종합개발 (017000)	2,755	105	3.96	2,660	2,800	2,625	76,770	209,414,262
인터엠 (017250)	1,015	-1	-.1	1,010	1,018	1,008	23,628	23,967,984
삼현철강 (017480)	4,535	15	.33	4,490	4,535	4,490	7,280	32,907,625
세명전기 (017510)	11,480	310	2.78	11,310	11,700	11,110	2,806,027	31,998,259,145
대림제지 (017650)	7,060	-90	-1.26	7,100	7,100	7,000	26,129	183,243,700
한국알콜 (017890)	9,620	-20	-.21	9,680	9,680	9,570	22,715	218,312,450
유니슨 (018000)	1,243	53	4.45	1,190	1,284	1,190	1,777,108	2,200,967,710
진로발효 (018120)	18,960	-50	-.26	18,810	19,160	18,800	1,760	33,399,055
브이티 (018290)	36,350	-200	-.55	36,700	37,500	36,250	482,089	17,701,017,500
삼목에스폼 (018310)	20,150	150	.75	20,100	20,500	20,100	4,998	101,695,850
우진비앤지 (018620)	974	2	.21	988	988	960	23,810	23,066,983
서울제약 (018680)	3,345	0	0	3,320	3,355	3,320	3,283	10,954,665
바른손 (018700)	1,223	-8	-.65	1,225	1,245	1,215	56,787	69,751,825
베뉴지 (019010)	2,270	-70	-2.99	2,345	2,345	2,270	22,559	51,596,020
와이지-원 (019210)	5,710	10	.18	5,700	5,770	5,680	35,657	203,892,935
일지테크 (019540)	4,120	-30	-.72	4,120	4,275	4,120	32,333	135,347,140
SBI인베스트먼트 (019550)	769	-1	-.13	770	784	765	221,153	171,481,257
플루토스 (019570)	309	-1	-.32	306	315	301	247,339	76,132,884
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,655	-55	-2.03	2,790	2,790	2,650	9,163	24,560,510
서연탑메탈 (019770)	3,970	-25	-.63	3,990	4,030	3,950	27,230	108,674,273
에너토크 (019990)	7,880	-270	-3.31	8,180	8,350	7,850	351,500	2,831,455,980
대신정보통신 (020180)	1,037	0	0	1,040	1,048	1,033	215,558	224,267,855
대동금속 (020400)	5,960	20	.34	5,940	5,990	5,920	4,523	26,910,880
시공테크 (020710)	3,910	-50	-1.26	3,955	3,980	3,900	79,010	311,252,179
대호특수강 (021040)	1,234	9	.73	1,223	1,345	1,223	181,147	230,614,770
대호특수강우 (021045)	2,845	45	1.61	2,750	2,845	2,750	1,395	3,882,980
에이티넘인베스트 (021080)	2,415	-30	-1.23	2,445	2,485	2,405	119,898	293,482,660
KCC건설 (021320)	5,160	-40	-.77	5,220	5,250	5,130	9,406	48,752,600
한국큐빅 (021650)	2,450	-5	-.2	2,455	2,460	2,425	2,713	6,605,375
메이슨캐피탈 (021880)	328	2	.61	327	337	325	202,078	66,676,868
티케이지애강 (022220)	865	-3	-.35	868	868	862	44,143	38,129,164
태광 (023160)	25,000	2700	12.11	22,450	26,450	22,400	2,780,711	70,701,372,025
유진기업 (023410)	3,475	-40	-1.14	3,515	3,545	3,475	150,670	527,855,749
제이스코홀딩스 (023440)	1,580	10	.64	1,565	1,640	1,540	328,874	517,896,373
삼보판지 (023600)	9,730	-80	-.82	9,890	9,890	9,660	9,537	93,107,700
한국캐피탈 (023760)	773	6	.78	768	783	762	138,410	107,219,131
플레이위드 (023770)	3,440	-180	-4.97	3,620	3,665	3,410	53,373	188,648,157
동일스틸럭스 (023790)	1,398	219	18.58	1,180	1,500	1,130	11,273,084	15,620,099,406
풍국주정 (023900)	9,250	-80	-.86	9,260	9,340	9,200	17,526	162,234,745
대한약품 (023910)	30,550	150	.49	30,400	30,900	30,350	8,040	245,799,350
흥구석유 (024060)	12,280	-40	-.32	12,330	12,430	12,210	69,438	854,118,150
KB오토시스 (024120)	3,665	-20	-.54	3,685	3,695	3,655	14,704	53,996,960
한일단조 (024740)	2,105	-20	-.94	2,125	2,160	2,105	205,627	437,491,665
유성티엔에스 (024800)	2,565	-10	-.39	2,575	2,680	2,505	126,523	323,621,638
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,870	-200	-1.81	11,020	11,020	10,700	11,526	124,637,360
KBI메탈 (024840)	1,927	27	1.42	1,899	1,978	1,892	539,114	1,050,899,241
HLB이노베이션 (024850)	1,630	16	.99	1,614	1,680	1,614	146,988	241,907,151
케이피에프 (024880)	5,010	-20	-.4	5,050	5,060	4,905	91,817	456,723,720
경창산업 (024910)	1,651	1	.06	1,659	1,677	1,650	45,749	75,887,694
PN풍년 (024940)	4,500	-55	-1.21	4,555	4,580	4,480	24,224	109,584,310
삼천리자전거 (024950)	4,160	-60	-1.42	4,255	4,255	4,155	16,728	70,086,915
시노펙스 (025320)	6,610	-150	-2.22	6,750	6,810	6,590	476,453	3,175,849,965
DH오토웨어 (025440)	802	-8	-.99	818	840	800	199,165	160,832,190
한국선재 (025550)	3,340	0	0	3,350	3,435	3,315	293,860	992,273,205
한국정보통신 (025770)	8,830	10	.11	8,770	8,940	8,770	8,730	77,451,190
신라에스지 (025870)	5,750	50	.88	5,700	5,840	5,700	6,563	37,555,490
케이씨피드 (025880)	2,660	-40	-1.48	2,705	2,710	2,660	44,736	120,056,820
동화기업 (025900)	10,170	-210	-2.02	10,270	10,500	10,170	245,673	2,539,008,485
동신건설 (025950)	18,950	-470	-2.42	19,580	19,660	18,910	22,320	429,978,665
아난티 (025980)	10,730	520	5.09	10,130	10,950	10,110	9,243,584	98,367,175,125
제이에스티나 (026040)	4,795	375	8.48	4,400	5,090	4,350	5,971,552	28,870,371,740
특수건설 (026150)	7,220	-30	-.41	7,260	7,320	7,190	25,616	185,464,365
광진실업 (026910)	2,785	55	2.01	2,700	2,845	2,700	4,770	13,218,170
서울전자통신 (027040)	248	-2	-.8	244	253	244	66,395	16,505,532
코리아나 (027050)	2,740	-50	-1.79	2,805	2,835	2,735	547,689	1,517,342,610
아주IB투자 (027360)	2,245	-15	-.66	2,260	2,300	2,230	248,717	561,148,615
상보 (027580)	994	-5	-.5	998	1,009	981	398,250	397,436,782
팜스토리 (027710)	1,205	-5	-.41	1,205	1,216	1,203	139,140	168,115,772
대성창투 (027830)	1,809	22	1.23	1,782	1,857	1,782	442,517	806,507,965
휴맥스홀딩스 (028080)	2,025	26	1.3	1,999	2,040	1,981	17,300	34,844,963
HLB (028300)	40,850	50	.12	42,000	42,400	40,800	478,740	19,899,166,900
광무 (029480)	2,620	-20	-.76	2,630	2,735	2,535	537,906	1,441,256,217
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,350	250	1	25,150	26,550	25,150	272,378	7,057,466,450
원익홀딩스 (030530)	6,160	-130	-2.07	6,290	6,450	6,140	893,359	5,601,891,240
양지사 (030960)	8,340	140	1.71	8,200	8,400	8,150	95,831	794,713,815
아이즈비전 (031310)	1,615	2	.12	1,650	1,650	1,614	82,238	133,648,373
에스에이엠티 (031330)	2,970	-15	-.5	2,995	3,015	2,965	107,094	319,707,415
오스템 (031510)	1,004	-11	-1.08	1,015	1,015	1,000	21,385	21,519,321
디에이치엑스컴퍼니 (031860)	950	-13	-1.35	963	974	950	104,320	100,435,201
피에스케이홀딩스 (031980)	33,500	-500	-1.47	33,900	34,550	33,400	91,827	3,121,090,400
아즈텍WB (032080)	1,344	-9	-.67	1,350	1,350	1,332	17,189	23,046,496
다우데이타 (032190)	15,760	-20	-.13	15,700	16,270	15,700	83,884	1,341,559,780
삼일 (032280)	1,395	5	.36	1,390	1,410	1,377	90,299	126,255,847
한국파마 (032300)	14,870	50	.34	14,820	15,000	14,740	6,128	91,074,805
케이엠더블유 (032500)	12,320	-400	-3.14	12,500	12,780	12,320	101,845	1,276,430,180
TJ미디어 (032540)	5,990	-10	-.17	6,000	6,000	5,920	2,463	14,730,030
피델릭스 (032580)	1,145	4	.35	1,141	1,157	1,138	55,954	64,094,268
유비케어 (032620)	4,170	85	2.08	4,030	4,270	4,020	790,265	3,286,031,745
소프트센 (032680)	334	0	0	334	338	331	432,507	144,169,677
소프트센우 (032685)	7,200	30	.42	7,300	7,300	7,190	233	1,689,580
삼진 (032750)	4,425	-40	-.9	4,465	4,535	4,425	18,608	83,060,575
엠젠솔루션 (032790)	1,025	26	2.6	991	1,090	990	233,313	241,353,981
판타지오 (032800)	546	-3	-.55	549	550	540	170,141	92,617,026
우리기술 (032820)	3,655	-160	-4.19	3,830	3,875	3,630	7,869,231	29,367,339,825
비트컴퓨터 (032850)	5,200	-10	-.19	5,210	5,260	5,190	54,222	283,079,070
더라미 (032860)	1,238	20	1.64	1,230	1,245	1,213	32,162	39,771,397
원익 (032940)	6,290	-130	-2.02	6,430	6,550	6,290	180,326	1,159,291,420
동일기연 (032960)	11,230	-70	-.62	11,230	11,410	11,100	7,650	85,867,300
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	868	-15	-1.7	883	885	861	42,232	36,643,273
제룡전기 (033100)	39,250	-1700	-4.15	41,450	42,450	39,000	374,839	15,286,001,100
디지틀조선 (033130)	1,522	-38	-2.44	1,537	1,573	1,517	153,494	236,467,414
엠케이전자 (033160)	8,210	-40	-.48	8,250	8,340	8,200	50,601	417,951,890
시그네틱스 (033170)	638	-2	-.31	640	646	633	116,374	74,364,901
모아텍 (033200)	3,290	-45	-1.35	3,335	3,390	3,255	5,551	18,274,115
인성정보 (033230)	2,225	0	0	2,225	2,295	2,195	2,153,732	4,829,991,964
코웰패션 (033290)	2,205	-25	-1.12	2,230	2,230	2,205	21,239	47,027,575
엠투엔 (033310)	1,996	-14	-.7	2,010	2,020	1,994	13,529	27,127,081
제이씨현시스템 (033320)	5,240	-60	-1.13	5,280	5,360	5,230	84,154	444,258,075
좋은사람들 (033340)	2,645	345	15	2,275	2,855	2,255	109,097,576	287,987,320,631
동성화인텍 (033500)	28,050	-450	-1.58	28,750	29,900	28,050	578,013	16,719,224,925
파라텍 (033540)	1,440	-7	-.48	1,434	1,452	1,430	280,527	404,998,887
블루콤 (033560)	3,310	115	3.6	3,250	3,325	3,175	101,837	333,337,861
네패스 (033640)	11,420	-180	-1.55	11,570	11,700	11,390	38,370	442,133,280
피노 (033790)	4,685	-85	-1.78	4,770	4,885	4,590	443,264	2,094,482,248
티비씨 (033830)	708	-2	-.28	708	712	702	110,223	77,736,904
해성산업 (034810)	7,960	80	1.02	7,900	8,070	7,880	20,469	162,568,880
해성산업1우 (03481K)	7,850	20	.26	7,820	7,940	7,600	3,708	28,680,290
조아제약 (034940)	1,059	-9	-.84	1,081	1,083	1,055	27,552	29,402,267
한국기업평가 (034950)	99,100	-200	-.2	99,700	100,600	99,100	2,291	228,196,100
그래디언트 (035080)	15,310	90	.59	15,320	15,480	15,240	18,501	284,471,320
프럼파스트 (035200)	3,630	-25	-.68	3,620	3,700	3,620	113,224	414,542,419
골드앤에스 (035290)	406	16	4.1	390	428	390	603,401	247,501,163
기산텔레콤 (035460)	2,005	5	.25	2,035	2,035	2,000	20,647	41,590,430
KG이니시스 (035600)	10,540	20	.19	10,570	10,790	10,490	75,007	798,840,920
솔본 (035610)	4,020	-30	-.74	4,055	4,090	3,985	31,219	126,048,774
바른손이앤에이 (035620)	487	-6	-1.22	493	495	483	265,288	129,877,997
CJ ENM (035760)	74,400	-600	-.8	74,500	77,000	74,000	105,236	7,934,992,950
이지홀딩스 (035810)	3,725	-15	-.4	3,715	3,765	3,700	66,825	249,427,350
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	83,000	-100	-.12	82,100	84,100	81,700	602,791	50,129,475,600
예림당 (036000)	3,800	-95	-2.44	3,895	3,990	3,760	44,666	170,882,480
아비코전자 (036010)	6,250	70	1.13	6,260	6,370	6,100	148,599	927,952,630
케이티알파 (036030)	4,955	-15	-.3	4,970	4,980	4,925	57,328	292,901,492
위지트 (036090)	721	-5	-.69	726	740	715	360,095	261,987,825
서울평가정보 (036120)	2,335	5	.21	2,320	2,385	2,320	94,713	222,046,935
에이치엠넥스 (036170)	960	-4	-.41	955	964	940	52,748	50,359,308
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,500	-600	-1.71	34,800	35,350	34,100	28,538	985,428,625
유니셈 (036200)	7,780	-120	-1.52	7,800	8,130	7,740	706,531	5,593,455,655
오상헬스케어 (036220)	18,600	-130	-.69	18,730	19,240	18,470	35,174	656,974,310
대성미생물 (036480)	8,100	50	.62	8,030	8,150	8,030	6,910	56,015,600
SFA반도체 (036540)	3,270	-15	-.46	3,280	3,360	3,265	437,216	1,449,730,828
KZ정밀 (036560)	16,080	470	3.01	15,900	16,550	15,740	32,503	529,374,915
감성코퍼레이션 (036620)	5,910	-140	-2.31	6,140	6,150	5,810	270,033	1,622,044,175
세종텔레콤 (036630)	5,430	270	5.23	5,170	6,070	5,160	378,314	2,114,732,915
HRS (036640)	5,470	70	1.3	5,400	5,480	5,400	32,662	177,929,120
삼양케이씨아이 (036670)	7,080	-50	-.7	7,130	7,180	7,080	13,084	92,997,960
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,535	-79	-4.89	1,613	1,613	1,507	629,033	962,490,332
나이스정보통신 (036800)	23,300	200	.87	23,150	23,650	23,100	3,214	75,109,575
에프에스티 (036810)	21,750	-500	-2.25	22,550	23,000	21,750	115,559	2,575,107,900
솔브레인홀딩스 (036830)	46,350	-1700	-3.54	47,500	48,250	46,250	91,060	4,303,769,450
진성티이씨 (036890)	12,420	70	.57	12,150	12,460	12,120	123,939	1,529,107,770
주성엔지니어링 (036930)	27,950	-350	-1.24	28,150	28,450	27,950	169,212	4,777,820,150
파워넷 (037030)	2,820	55	1.99	2,745	2,825	2,740	286,226	799,291,897
파세코 (037070)	6,080	-20	-.33	6,090	6,250	6,060	70,930	433,541,170
한국팩키지 (037230)	2,080	-30	-1.42	2,145	2,145	2,070	51,636	108,078,745
인지디스플레 (037330)	1,333	11	.83	1,322	1,334	1,318	22,076	29,320,532
성도이엔지 (037350)	4,630	20	.43	4,580	4,635	4,575	24,803	114,021,914
EG (037370)	5,930	-100	-1.66	6,030	6,070	5,930	18,115	109,022,330
우리엔터프라이즈 (037400)	1,131	-1	-.09	1,121	1,140	1,121	22,879	25,931,110
희림 (037440)	4,810	-70	-1.43	4,835	4,885	4,785	37,392	180,395,945
삼지전자 (037460)	11,600	-120	-1.02	11,720	11,880	11,570	45,243	528,340,580
쎄니트 (037760)	1,736	-3	-.17	1,737	1,745	1,728	2,908	5,050,715
엘컴텍 (037950)	852	-3	-.35	851	858	850	157,533	134,432,147
제일테크노스 (038010)	6,500	-20	-.31	6,530	6,650	6,490	23,021	151,145,130
루멘스 (038060)	852	3	.35	849	854	842	40,266	34,262,351
서린바이오 (038070)	7,190	70	.98	7,050	7,270	7,050	24,276	173,953,125
에코플라스틱 (038110)	3,620	-75	-2.03	3,650	3,700	3,620	262,007	959,685,629
마크로젠 (038290)	15,900	-70	-.44	15,890	15,980	15,740	11,253	178,308,220
레드캡투어 (038390)	12,100	30	.25	12,040	12,250	12,000	30,754	371,946,980
바이오스마트 (038460)	3,230	20	.62	3,240	3,430	3,215	632,265	2,089,060,870
삼표시멘트 (038500)	3,360	-30	-.88	3,360	3,450	3,340	241,042	816,733,517
케이바이오 (038530)	280	0	0	280	284	275	570,255	159,156,207
상상인 (038540)	2,010	0	0	1,988	2,055	1,984	57,958	117,165,424
위즈코프 (038620)	607	4	.66	605	609	602	114,901	69,593,407
에스넷 (038680)	3,965	-35	-.88	4,065	4,065	3,965	41,504	165,745,285
에코바이오 (038870)	3,900	15	.39	3,870	3,960	3,860	78,190	306,142,434
아이에이 (038880)	245	-4	-1.61	249	256	243	4,633,344	1,152,338,752
파인디지털 (038950)	3,570	-30	-.83	3,610	3,615	3,565	1,883	6,775,352
현대에이치티 (039010)	7,120	-40	-.56	7,160	7,200	7,090	16,143	114,893,610
이건홀딩스 (039020)	4,810	10	.21	4,800	4,880	4,775	70,331	339,081,947
이오테크닉스 (039030)	230,000	0	0	230,500	234,000	229,000	59,763	13,823,317,500
오스코텍 (039200)	31,500	250	.8	31,350	32,200	31,300	62,884	1,999,936,425
경남스틸 (039240)	3,175	45	1.44	3,130	3,185	3,105	231,912	731,515,870
인포뱅크 (039290)	6,030	-60	-.99	6,010	6,130	6,010	7,091	43,119,290
세중 (039310)	1,530	-40	-2.55	1,572	1,572	1,530	18,075	27,805,148
한국경제TV (039340)	5,870	0	0	5,950	6,280	5,870	27,578	165,663,660
케이엘넷 (039420)	2,925	-5	-.17	2,925	2,980	2,915	94,896	279,837,360
에스티아이 (039440)	18,860	140	.75	18,890	19,700	18,780	231,961	4,468,754,865
다산네트웍스 (039560)	3,185	-60	-1.85	3,235	3,275	3,170	210,167	674,530,681
화성밸브 (039610)	10,440	0	0	10,410	10,750	10,310	153,779	1,627,896,450
한국정보공학 (039740)	2,815	-25	-.88	2,815	2,845	2,775	7,794	21,956,875
오로라 (039830)	16,610	-470	-2.75	16,880	17,510	16,390	204,194	3,436,169,465
디오 (039840)	17,800	-130	-.73	18,120	18,120	17,570	26,448	467,603,270
나노엔텍 (039860)	3,500	-70	-1.96	3,570	3,590	3,495	91,764	324,942,285
폴라리스AI (039980)	2,475	5	.2	2,465	2,520	2,450	423,518	1,052,731,018
누리플렉스 (040160)	4,790	-95	-1.94	4,900	5,000	4,745	95,928	463,307,957
YTN (040300)	2,905	-5	-.17	2,900	2,915	2,875	37,049	107,324,975
크레오에스지 (040350)	468	0	0	468	491	461	178,109	83,541,990
정상제이엘에스 (040420)	6,380	-30	-.47	6,440	6,440	6,360	11,923	76,168,005
SG&G (040610)	1,838	14	.77	1,830	1,849	1,819	48,266	88,518,869
아이씨디 (040910)	3,915	85	2.22	3,785	3,970	3,785	30,683	119,634,195
폴라리스오피스 (041020)	5,740	-100	-1.71	5,840	5,900	5,730	229,907	1,337,800,425
우리기술투자 (041190)	9,960	-540	-5.14	10,310	10,410	9,920	847,471	8,582,756,050
현대에버다임 (041440)	8,720	20	.23	8,560	8,840	8,520	247,020	2,142,104,215
한국전자인증 (041460)	4,200	-5	-.12	4,180	4,275	4,180	80,977	343,023,583
에스엠 (041510)	145,700	-1600	-1.09	146,600	149,000	144,200	155,510	22,704,022,350
이엘씨 (041520)	7,720	-220	-2.77	7,940	8,080	7,600	11,684	91,044,640
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,050	-200	-.71	28,200	29,100	27,900	72,281	2,060,861,825
폴라리스AI파마 (041910)	6,680	10	.15	6,680	6,960	6,670	86,239	589,356,830
메디아나 (041920)	5,570	10	.18	5,640	5,690	5,500	30,556	169,814,900
동아화성 (041930)	6,120	0	0	6,130	6,240	6,120	28,718	176,586,045
코미팜 (041960)	5,700	80	1.42	5,620	5,750	5,530	84,992	481,420,055
카페24 (042000)	38,450	-650	-1.66	39,150	39,550	38,200	231,565	8,990,359,325
케이피엠테크 (042040)	254	-2	-.78	254	260	252	397,970	101,805,682
에스씨디 (042110)	1,388	-2	-.14	1,385	1,399	1,370	120,603	166,592,154
비츠로테크 (042370)	8,480	-140	-1.62	8,590	8,770	8,450	73,599	633,222,830
네오위즈홀딩스 (042420)	23,750	-150	-.63	23,900	24,250	23,450	4,236	100,691,700
링네트 (042500)	4,270	-5	-.12	4,320	4,320	4,265	24,494	104,973,805
라온시큐어 (042510)	10,650	-40	-.37	10,700	10,830	10,360	92,072	974,474,040
한스바이오메드 (042520)	8,560	-90	-1.04	8,570	8,700	8,480	11,678	99,659,890
새로닉스 (042600)	9,680	-160	-1.63	9,840	9,920	9,560	69,436	673,295,525
상지건설 (042940)	11,710	10	.09	11,780	12,450	11,670	338,364	4,058,296,195
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,195	30	1.39	2,185	2,250	2,055	1,536,804	3,287,892,794
바텍 (043150)	23,300	-100	-.43	23,300	23,800	23,150	23,394	549,535,475
파루 (043200)	1,243	56	4.72	1,187	1,265	1,175	1,296,535	1,572,031,311
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,065	0	0	1,061	1,078	1,054	85,138	90,725,609
에쎈테크 (043340)	510	-5	-.97	519	520	508	16,212	8,265,215
디지아이 (043360)	2,205	-55	-2.43	2,245	2,285	2,205	66,996	150,893,185
피에이치에이 (043370)	11,280	80	.71	11,190	11,360	11,010	14,085	158,475,900
웰킵스하이텍 (043590)	679	17	2.57	660	685	659	93,400	62,830,948
KT지니뮤직 (043610)	2,160	-5	-.23	2,185	2,235	2,155	837,136	1,834,364,612
국순당 (043650)	4,585	-15	-.33	4,600	4,615	4,565	18,500	84,955,140
서울리거 (043710)	1,069	6	.56	1,065	1,112	1,056	53,511	57,064,916
자연과환경 (043910)	761	9	1.2	753	770	752	1,609,288	1,228,576,576
조광ILI (044060)	52	1	1.96	50	54	50	22,843,032	1,199,340,657
KD (044180)	477	7	1.49	471	479	471	84,070	39,957,870
위닉스 (044340)	6,550	-10	-.15	6,510	6,670	6,500	37,230	245,145,820
빌리언스 (044480)	554	-16	-2.81	610	667	540	51,073,833	31,379,492,921
태웅 (044490)	43,200	-500	-1.14	43,950	46,000	42,850	609,356	27,024,252,850
에이치케이 (044780)	1,308	-3	-.23	1,305	1,312	1,305	5,293	6,927,752
이글벳 (044960)	4,285	-5	-.12	4,305	4,335	4,285	14,936	64,261,130
에이치엔에스하이텍 (044990)	14,020	-980	-6.53	14,540	14,560	13,990	84,585	1,196,741,195
오공 (045060)	2,570	-20	-.77	2,590	2,605	2,560	7,922	20,406,400
한양이엔지 (045100)	19,070	440	2.36	18,890	19,390	18,750	123,277	2,357,193,790
성우테크론 (045300)	3,050	-55	-1.77	3,090	3,095	3,050	8,774	26,918,350
토탈소프트 (045340)	6,760	-10	-.15	6,810	7,050	6,750	48,207	332,127,570
대아티아이 (045390)	5,630	40	.72	5,580	5,710	5,490	1,745,655	9,818,691,045
정원엔시스 (045510)	946	-3	-.32	949	949	930	11,430	10,706,742
크린앤사이언스 (045520)	4,175	-5	-.12	4,190	4,250	4,125	5,365	22,501,440
에이텍 (045660)	13,200	-170	-1.27	13,300	13,490	13,200	22,261	296,946,355
코아시아 (045970)	4,550	80	1.79	4,470	4,760	4,435	451,534	2,087,734,747
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,850	-85	-2.16	3,935	4,055	3,820	441,342	1,726,263,317
HLB파나진 (046210)	1,878	3	.16	1,872	1,918	1,872	45,897	87,025,390
백금T&A (046310)	2,945	-25	-.84	2,970	3,015	2,940	76,459	228,152,200
삼화네트웍스 (046390)	1,252	-20	-1.57	1,288	1,288	1,244	123,672	155,876,702
KG모빌리언스 (046440)	5,290	10	.19	5,280	5,380	5,210	78,566	418,870,140
서울반도체 (046890)	7,030	-70	-.99	7,140	7,150	7,020	85,987	610,065,675
우원개발 (046940)	3,150	-10	-.32	3,150	3,175	3,115	103,080	324,224,697
우리로 (046970)	1,296	3	.23	1,315	1,315	1,286	425,242	552,764,512
한빛소프트 (047080)	1,372	-3	-.22	1,375	1,394	1,360	16,510	22,600,820
파워로직스 (047310)	4,500	15	.33	4,460	4,570	4,460	111,686	505,467,350
이스트소프트 (047560)	20,700	550	2.73	20,250	21,200	20,250	115,422	2,404,213,700
코데즈컴바인 (047770)	2,440	460	23.23	1,960	2,570	1,960	38,317,089	92,127,895,751
초록뱀미디어 (047820)	5,190	210	4.22	4,980	6,000	4,980	2,123,815	11,849,935,335
HLB제약 (047920)	14,740	300	2.08	14,880	15,270	14,700	140,123	2,099,294,900
현대바이오 (048410)	5,820	40	.69	5,710	5,910	5,660	514,757	2,984,586,440
유라테크 (048430)	8,530	-20	-.23	8,520	8,690	8,510	20,508	176,532,080
대동스틸 (048470)	3,825	0	0	3,825	3,900	3,825	38,826	149,980,627
인트론바이오 (048530)	4,035	-35	-.86	4,070	4,135	4,025	216,113	879,129,735
SM C&C (048550)	1,354	-19	-1.38	1,372	1,385	1,354	101,886	139,326,925
TPC (048770)	1,939	28	1.47	1,938	1,947	1,903	15,309	29,653,119
엔피케이 (048830)	1,076	-1	-.09	1,077	1,077	1,067	6,194	6,630,732
시너지이노베이션 (048870)	2,795	-50	-1.76	2,825	2,855	2,785	397,966	1,117,416,792
대원미디어 (048910)	10,310	10	.1	10,310	10,440	10,250	30,492	314,627,420
인탑스 (049070)	16,000	-150	-.93	16,060	16,320	16,000	17,028	274,495,130
기가레인 (049080)	484	-3	-.62	487	493	482	134,826	65,806,103
파인디앤씨 (049120)	902	7	.78	895	905	893	11,181	10,055,515
셀루메드 (049180)	879	-3	-.34	878	891	876	69,802	61,518,672
코메론 (049430)	11,530	-40	-.35	11,560	11,780	11,450	9,572	110,564,995
SGA (049470)	1,868	-130	-6.51	2,000	2,035	1,859	1,699,445	3,305,473,462
오픈베이스 (049480)	2,510	0	0	2,510	2,550	2,490	102,913	258,997,145
유아이엘 (049520)	3,395	-15	-.44	3,390	3,435	3,370	139,744	475,024,946
잉크테크 (049550)	3,265	10	.31	3,310	3,310	3,225	2,152	7,021,800
재영솔루텍 (049630)	892	16	1.83	878	907	859	5,193,804	4,613,469,989
고려신용정보 (049720)	10,480	-50	-.47	10,530	10,550	10,430	35,120	368,736,475
승일 (049830)	9,000	160	1.81	8,890	9,120	8,800	6,952	62,796,590
미래컴퍼니 (049950)	15,980	-30	-.19	16,030	16,330	15,900	34,334	555,208,335
쎌바이오텍 (049960)	12,750	-110	-.86	13,000	13,000	12,730	12,929	165,630,200
비케이홀딩스 (050090)	993	-26	-2.55	1,000	1,019	989	105,154	105,145,423
캠시스 (050110)	933	-5	-.53	936	955	933	206,489	194,511,654
ES큐브 (050120)	2,780	640	29.91	2,160	2,780	2,150	926,141	2,496,403,533
에스폴리텍 (050760)	1,592	12	.76	1,580	1,607	1,565	24,909	39,495,887
아세아텍 (050860)	2,170	0	0	2,165	2,200	2,135	38,165	82,798,688
쏠리드 (050890)	6,300	-110	-1.72	6,490	6,490	6,300	176,471	1,123,933,085
수산아이앤티 (050960)	10,810	-10	-.09	10,700	10,930	10,700	14,831	160,809,055
지어소프트 (051160)	9,970	-50	-.5	9,910	10,070	9,910	19,353	192,726,630
토비스 (051360)	17,250	-500	-2.82	17,690	17,800	17,250	72,264	1,267,144,955
인터플렉스 (051370)	8,950	-210	-2.29	9,080	9,200	8,900	69,355	628,806,925
피씨디렉트 (051380)	2,185	0	0	2,175	2,205	2,170	17,474	38,173,400
YW (051390)	3,855	-15	-.39	3,860	3,880	3,825	6,035	23,256,635
나라엠앤디 (051490)	4,285	-40	-.92	4,350	4,410	4,270	124,829	541,888,700
CJ프레시웨이 (051500)	30,650	350	1.16	30,300	30,950	29,800	58,341	1,781,894,250
큐로홀딩스 (051780)	773	8	1.05	770	786	765	79,673	61,420,048
중앙첨단소재 (051980)	3,110	-155	-4.75	3,275	3,370	3,090	7,007,313	22,598,886,663
에스티큐브 (052020)	7,480	70	.94	7,350	7,820	7,320	285,703	2,159,611,855
iMBC (052220)	3,305	-45	-1.34	3,350	3,405	3,305	199,160	669,307,134
현대바이오랜드 (052260)	4,635	-85	-1.8	4,745	4,785	4,630	108,478	505,991,140
오션인더블유 (052300)	2,935	115	4.08	2,890	2,985	2,820	55,751	163,094,202
코텍 (052330)	9,030	-20	-.22	9,180	9,200	8,950	50,620	460,016,005
코나아이 (052400)	52,700	100	.19	53,400	54,400	52,600	73,506	3,931,286,450
오성첨단소재 (052420)	1,490	4	.27	1,511	1,531	1,490	1,020,554	1,535,481,283
아이크래프트 (052460)	3,175	0	0	3,175	3,190	3,135	28,024	88,830,669
한네트 (052600)	4,440	5	.11	4,435	4,505	4,425	41,564	185,368,242
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,990	-250	-2.22	11,190	11,360	10,880	84,350	930,584,970
아이톡시 (052770)	852	-40	-4.48	871	909	843	957,849	833,429,077
액토즈소프트 (052790)	6,390	-40	-.62	6,430	6,570	6,380	2,578	16,562,520
아이앤씨 (052860)	2,075	-5	-.24	2,080	2,135	2,075	44,641	93,733,570
KX하이텍 (052900)	949	-11	-1.15	970	1,006	948	517,776	502,627,501
바이넥스 (053030)	16,380	30	.18	16,380	16,840	16,310	268,278	4,455,420,290
지에스이 (053050)	2,820	10	.36	2,810	2,825	2,800	50,924	143,323,011
세동 (053060)	1,306	-8	-.61	1,299	1,319	1,299	25,476	33,416,599
케이엔솔 (053080)	11,770	-100	-.84	11,870	11,980	11,770	30,745	365,109,850
프리엠스 (053160)	8,780	-220	-2.44	8,860	8,960	8,780	17,013	150,804,080
금강철강 (053260)	4,335	10	.23	4,280	4,385	4,280	7,099	30,757,305
구영테크 (053270)	2,335	15	.65	2,320	2,355	2,315	40,656	94,823,365
예스24 (053280)	4,150	-10	-.24	4,155	4,200	4,145	40,948	170,670,394
NE능률 (053290)	2,360	-30	-1.26	2,390	2,420	2,355	29,042	69,435,366
한국정보인증 (053300)	6,970	-80	-1.13	7,110	7,170	6,950	188,885	1,330,897,315
이니텍 (053350)	9,290	-20	-.21	9,310	9,450	9,120	44,512	411,962,480
세코닉스 (053450)	6,020	0	0	6,020	6,080	5,940	46,102	276,935,420
웹케시 (053580)	14,000	-160	-1.13	14,230	14,520	14,000	47,380	678,160,860
프로텍 (053610)	28,600	-150	-.52	28,900	29,450	28,400	32,171	929,606,875
태양 (053620)	6,680	-80	-1.18	6,770	6,770	6,650	6,217	41,484,485
삼보모터스 (053700)	4,355	-5	-.11	4,315	4,450	4,300	49,170	214,155,300
안랩 (053800)	62,000	-400	-.64	62,500	63,000	62,000	32,914	2,056,102,150
경남제약 (053950)	629	-4	-.63	639	639	627	137,673	87,086,367
오상자이엘 (053980)	3,590	-15	-.42	3,605	3,640	3,590	19,597	70,750,030
한국컴퓨터 (054040)	4,915	-10	-.2	4,920	4,950	4,875	13,612	67,001,505
농우바이오 (054050)	8,500	30	.35	8,470	8,570	8,460	33,406	283,946,135
삼진엘앤디 (054090)	851	23	2.78	828	897	827	188,589	161,813,961
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,250	-50	-.6	8,160	8,510	8,160	93,668	782,109,300
비츠로시스 (054220)	389	-3	-.77	392	395	380	223,964	86,629,962
팬스타엔터프라이즈 (054300)	1,072	13	1.23	1,053	1,111	1,032	7,112,666	7,635,086,040
케이피티유 (054410)	3,685	5	.14	3,655	3,690	3,655	1,569	5,773,450
텔레칩스 (054450)	12,690	-60	-.47	12,750	13,110	12,620	74,241	956,311,185
삼영엠텍 (054540)	6,600	490	8.02	6,100	7,240	6,100	3,868,086	26,589,837,995
APS (054620)	4,670	15	.32	4,815	4,815	4,650	16,398	76,762,650
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,220	-30	-.41	7,240	7,310	7,200	20,372	147,466,180
키이스트 (054780)	4,290	0	0	4,365	4,365	4,255	46,327	198,928,348
아이디스홀딩스 (054800)	11,580	280	2.48	11,380	11,940	11,300	11,721	136,090,725
한컴위드 (054920)	4,430	-145	-3.17	4,635	4,655	4,425	367,625	1,663,277,170
유신 (054930)	25,000	-150	-.6	24,750	25,200	24,700	11,749	293,357,225
엑사이엔씨 (054940)	716	-1	-.14	717	721	715	74,777	53,655,968
제이브이엠 (054950)	27,350	-50	-.18	27,350	28,300	27,300	83,223	2,301,654,000
유진로봇 (056080)	10,340	-90	-.86	10,530	10,690	10,250	214,476	2,255,619,405
시지메드텍 (056090)	1,021	-17	-1.64	1,054	1,054	1,021	289,820	299,999,196
에스에프에이 (056190)	23,850	-350	-1.45	24,450	24,500	23,850	24,722	597,226,300
코위버 (056360)	5,310	0	0	5,350	5,450	5,270	39,651	211,142,640
신화인터텍 (056700)	1,845	-50	-2.64	1,894	2,205	1,832	1,095,800	2,208,245,933
CNT85 (056730)	780	-2	-.26	771	782	765	7,064	5,460,946
YBM넷 (057030)	3,420	-30	-.87	3,410	3,495	3,410	33,561	115,546,665
옴니시스템 (057540)	865	-7	-.8	872	885	862	289,128	252,302,183
티사이언티픽 (057680)	1,226	-61	-4.74	1,270	1,286	1,226	287,665	361,425,780
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,105	-15	-.71	2,120	2,165	2,060	78,936	167,070,972
KNN (058400)	737	-5	-.67	738	743	737	136,273	100,673,277
한주에이알티 (058450)	1,041	3	.29	1,038	1,101	1,034	40,342	42,190,836
리노공업 (058470)	46,100	-700	-1.5	46,850	47,350	46,000	316,078	14,715,646,825
에스피지 (058610)	25,200	-250	-.98	25,600	26,300	25,000	150,919	3,885,337,800
엠게임 (058630)	6,800	250	3.82	6,550	6,920	6,540	244,095	1,658,917,260
CMG제약 (058820)	1,951	23	1.19	1,920	1,965	1,920	537,262	1,044,532,311
엠로 (058970)	45,900	-700	-1.5	46,950	47,950	45,500	73,194	3,403,484,175
미코 (059090)	15,080	-600	-3.83	15,540	15,590	15,030	277,073	4,228,660,320
아이컴포넌트 (059100)	5,090	-30	-.59	5,120	5,140	5,050	8,194	41,614,530
아진엑스텍 (059120)	6,610	-60	-.9	6,660	6,830	6,590	49,165	329,443,420
메타바이오메드 (059210)	5,610	-130	-2.26	5,750	5,810	5,600	233,325	1,322,945,100
해성에어로보틱스 (059270)	5,550	0	0	5,570	5,690	5,550	49,163	276,294,270
인선이엔티 (060150)	5,030	-30	-.59	5,060	5,120	5,030	100,783	510,360,610
소니드 (060230)	440	7	1.62	433	455	431	476,084	211,480,781
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,500	-480	-3.2	15,340	15,440	14,450	742,437	11,096,921,485
뉴보텍 (060260)	1,549	29	1.91	1,520	1,570	1,519	104,520	161,273,628
큐렉소 (060280)	8,620	-130	-1.49	8,670	8,860	8,570	67,752	591,327,880
3S (060310)	1,865	-9	-.48	1,874	1,888	1,860	116,354	217,851,479
LS마린솔루션 (060370)	27,000	-350	-1.28	27,300	28,000	26,750	131,557	3,590,920,425
동양에스텍 (060380)	1,410	-18	-1.26	1,428	1,440	1,410	29,768	42,191,715
국일신동 (060480)	1,784	-4	-.22	1,804	1,804	1,762	17,519	31,261,051
에스에이티 (060540)	1,328	-4	-.3	1,332	1,358	1,326	61,192	81,393,365
HC홈센타 (060560)	761	-10	-1.3	776	776	758	106,006	81,221,379
드림어스컴퍼니 (060570)	2,145	-85	-3.81	2,205	2,225	2,130	154,160	335,488,142
씨티씨바이오 (060590)	6,350	150	2.42	6,230	6,440	6,230	39,512	250,220,160
KH바텍 (060720)	11,750	-150	-1.26	11,900	11,990	11,700	106,513	1,260,993,085
영림원소프트랩 (060850)	6,250	210	3.48	6,100	6,450	6,090	39,437	249,140,210
DGP (060900)	1,079	-3	-.28	1,082	1,189	1,076	194,917	216,341,053
알에프텍 (061040)	2,425	-5	-.21	2,415	2,450	2,405	97,525	236,415,485
화일약품 (061250)	1,180	5	.43	1,175	1,190	1,174	207,722	245,135,970
LB세미콘 (061970)	4,080	50	1.24	4,030	4,270	3,965	985,819	4,078,762,469
한국첨단소재 (062970)	3,365	5	.15	3,550	3,580	3,350	774,718	2,684,271,297
컴투스홀딩스 (063080)	23,350	-200	-.85	23,500	23,900	23,250	17,299	408,165,675
서울옥션 (063170)	8,790	-210	-2.33	8,920	9,070	8,790	42,781	380,721,815
SM Life Design (063440)	1,625	0	0	1,624	1,641	1,609	192,267	313,631,426
NICE인프라 (063570)	4,425	-35	-.78	4,500	4,500	4,415	53,296	236,788,461
이엘피 (063760)	2,045	10	.49	2,015	2,055	2,015	9,866	19,997,720
인크레더블버즈 (064090)	2,680	155	6.14	2,530	2,780	2,430	800,169	2,112,337,782
홈캐스트 (064240)	2,355	0	0	2,355	2,455	2,300	115,669	277,169,595
다날 (064260)	7,720	-150	-1.91	8,060	8,140	7,700	965,379	7,619,641,870
인텍플러스 (064290)	9,170	-200	-2.13	9,380	9,530	9,170	50,857	474,058,405
브리지텍 (064480)	5,050	-40	-.79	5,070	5,130	5,000	29,758	151,003,275
테크엘 (064520)	2,200	0	0	2,200	2,205	2,055	29,122	61,730,050
바이오니아 (064550)	14,080	-440	-3.03	14,580	14,590	14,050	141,907	2,030,351,495
티씨케이 (064760)	106,400	0	0	106,800	110,500	105,800	27,477	2,966,985,950
포니링크 (064800)	988	-29	-2.85	1,017	1,028	975	1,651,989	1,636,650,897
케이프 (064820)	7,750	0	0	7,750	8,290	7,750	533,105	4,290,206,095
에프앤가이드 (064850)	8,300	250	3.11	8,050	8,550	8,040	59,245	498,846,690
지엔코 (065060)	879	-7	-.79	882	900	879	162,522	144,117,513
탑엔지니어링 (065130)	3,900	-5	-.13	3,905	3,970	3,875	5,436	21,339,120
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	787	9	1.16	799	807	780	91,180	71,934,877
신성델타테크 (065350)	66,800	-300	-.45	67,400	69,100	66,700	89,201	6,048,999,500
위세아이텍 (065370)	7,080	-80	-1.12	7,100	7,290	7,070	57,167	408,936,130
에스아이리소스 (065420)	335	11	3.4	324	335	324	220,765	72,570,801
이루온 (065440)	1,682	-19	-1.12	1,701	1,714	1,672	98,406	166,172,901
빅텍 (065450)	3,955	0	0	3,950	4,010	3,950	203,838	810,339,445
오리엔트정공 (065500)	3,130	10	.32	3,160	3,255	3,090	662,117	2,108,830,442
휴비츠 (065510)	9,010	-180	-1.96	9,190	9,260	8,980	61,778	563,440,525
와이어블 (065530)	1,305	4	.31	1,303	1,309	1,299	12,968	16,920,015
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,125	-140	-3.28	4,265	4,440	4,120	119,638	508,862,260
안트로젠 (065660)	24,400	-850	-3.37	25,250	25,500	24,350	18,108	448,829,800
우주일렉트로 (065680)	40,700	-400	-.97	40,700	42,300	39,200	29,259	1,205,370,350
파커스 (065690)	1,058	7	.67	1,051	1,058	1,050	4,898	5,156,647
서호전기 (065710)	39,050	100	.26	38,950	39,400	38,400	11,810	459,102,350
CS (065770)	1,000	-2	-.2	1,002	1,019	998	77,968	78,570,220
웰크론 (065950)	2,130	5	.24	2,125	2,145	2,110	45,631	96,781,740
하츠 (066130)	4,860	-30	-.61	4,835	4,895	4,835	20,820	101,185,410
큐에스아이 (066310)	7,830	-110	-1.39	7,960	8,030	7,810	11,204	88,894,360
체리부로 (066360)	778	-5	-.64	793	793	777	25,589	19,984,711
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,630	3	.18	1,585	1,749	1,585	518,466	874,809,898
우수AMS (066590)	3,020	55	1.85	2,970	3,040	2,960	84,786	254,875,020
국보디자인 (066620)	21,200	-250	-1.17	21,250	22,400	21,050	7,426	158,579,050
디티씨 (066670)	3,165	-15	-.47	3,155	3,185	3,140	8,476	26,847,345
테라젠이텍스 (066700)	3,005	20	.67	2,985	3,105	2,975	147,001	446,971,995
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,290	5	.22	2,290	2,305	2,280	5,049	11,571,910
손오공 (066910)	888	-12	-1.33	904	917	888	224,922	202,147,831
한성크린텍 (066980)	1,310	-14	-1.06	1,335	1,335	1,305	98,166	129,496,187
조이시티 (067000)	1,905	-13	-.68	1,928	1,951	1,905	121,152	233,068,095
이씨에스 (067010)	2,725	-10	-.37	2,750	2,750	2,725	14,478	39,496,580
대화제약 (067080)	14,550	-10	-.07	14,650	14,870	14,470	49,619	729,063,505
SOOP (067160)	78,100	-600	-.76	78,800	79,500	78,100	44,027	3,465,123,900
오텍 (067170)	2,015	30	1.51	2,020	2,045	2,000	55,865	112,926,870
멀티캠퍼스 (067280)	32,550	50	.15	32,550	32,900	32,500	5,127	167,538,550
JW신약 (067290)	1,550	-10	-.64	1,562	1,577	1,545	58,828	91,474,478
하나마이크론 (067310)	12,070	-160	-1.31	12,200	12,450	12,030	500,600	6,105,271,125
선바이오 (067370)	6,890	0	0	6,820	7,050	6,810	5,732	39,840,450
아스트 (067390)	627	-12	-1.88	639	649	626	1,013,359	641,162,366
엔브이에이치코리아 (067570)	2,360	25	1.07	2,340	2,380	2,335	67,787	159,994,437
HLB생명과학 (067630)	4,050	0	0	4,140	4,155	4,040	503,916	2,064,480,758
로지시스 (067730)	3,005	-25	-.83	3,030	3,060	3,000	16,963	51,384,894
세진티에스 (067770)	2,350	-20	-.84	2,345	2,390	2,345	5,836	13,852,405
와이엔텍 (067900)	6,670	-70	-1.04	6,750	6,860	6,640	32,774	220,625,070
이글루 (067920)	5,570	10	.18	5,560	5,590	5,540	5,987	33,310,700
도이치모터스 (067990)	4,760	5	.11	4,755	4,785	4,725	138,787	658,356,135
팬엔터테인먼트 (068050)	2,210	10	.45	2,210	2,220	2,170	99,034	216,908,805
케이웨더 (068100)	3,170	60	1.93	3,150	3,355	3,140	58,465	188,896,907
다원시스 (068240)	8,170	-220	-2.62	8,400	8,430	8,160	65,590	546,266,295
일신바이오 (068330)	1,664	-25	-1.48	1,697	1,730	1,663	529,777	893,073,151
셀트리온제약 (068760)	52,300	-100	-.19	52,600	52,900	52,000	45,616	2,392,056,300
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,240	60	.73	8,180	8,270	8,120	43,567	358,050,610
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,560	-90	-.61	14,500	14,800	14,430	78,083	1,141,994,740
누리플랜 (069140)	1,678	26	1.57	1,640	1,705	1,640	34,784	58,059,651
유아이디 (069330)	1,163	-1	-.09	1,164	1,183	1,154	28,399	33,159,201
엔텔스 (069410)	5,530	70	1.28	5,410	5,650	5,410	52,427	290,810,380
에스텍 (069510)	16,130	90	.56	16,050	16,430	16,050	8,749	142,251,810
빛과전자 (069540)	1,038	-4	-.38	1,034	1,057	1,030	154,685	161,714,889
엑시온그룹 (069920)	1,755	-20	-1.13	1,800	1,818	1,740	121,243	214,793,257
엑스큐어 (070300)	2,025	-5	-.25	2,030	2,045	1,960	68,498	136,956,198
한솔인티큐브 (070590)	1,815	-55	-2.94	1,855	1,855	1,795	18,004	32,845,749
인피니트헬스케어 (071200)	7,120	-50	-.7	7,170	7,390	7,100	68,281	492,246,060
로체시스템즈 (071280)	12,630	670	5.6	12,070	13,230	12,020	129,440	1,643,823,620
에이테크솔루션 (071670)	6,470	10	.15	6,460	6,520	6,420	19,857	128,538,325
캐스텍코리아 (071850)	1,640	-7	-.43	1,642	1,642	1,610	7,867	12,812,865
중앙백신 (072020)	9,890	-10	-.1	9,900	9,910	9,860	19,467	192,646,225
우리산업홀딩스 (072470)	3,245	-10	-.31	3,255	3,285	3,205	15,181	49,363,035
율호 (072770)	520	-29	-5.28	548	551	515	789,009	417,170,065
메가스터디 (072870)	11,040	30	.27	11,010	11,070	10,990	7,419	81,922,130
빛샘전자 (072950)	5,400	110	2.08	5,500	6,170	5,330	2,649,401	15,344,517,875
에이치시티 (072990)	10,540	-170	-1.59	10,780	10,780	10,500	38,824	411,785,125
케이에스피 (073010)	5,460	10	.18	5,480	6,070	5,370	4,637,881	26,765,627,370
엘엠에스 (073110)	6,620	50	.76	6,600	6,720	6,550	21,976	145,443,860
듀오백 (073190)	2,220	-5	-.22	2,215	2,330	2,205	54,076	121,755,653
이노와이어리스 (073490)	19,830	-80	-.4	19,910	19,970	19,780	10,516	208,895,920
에프알텍 (073540)	2,040	182	9.8	1,858	2,040	1,837	373,099	745,266,604
우리손에프앤지 (073560)	1,524	-2	-.13	1,522	1,533	1,516	66,348	101,228,302
리튬포어스 (073570)	1,623	23	1.44	1,600	1,866	1,507	21,983,294	37,564,854,648
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,145	-47	-3.94	1,185	1,189	1,145	428,956	499,116,246
원익QnC (074600)	18,920	-40	-.21	19,300	19,510	18,830	264,781	5,090,085,695
플랜티넷 (075130)	2,775	0	0	2,775	2,805	2,760	56,257	156,660,945
동국알앤에스 (075970)	2,425	-5	-.21	2,430	2,445	2,405	37,700	91,501,575
웰크론한텍 (076080)	1,695	77	4.76	1,618	1,719	1,618	117,873	197,289,501
해성옵틱스 (076610)	625	3	.48	622	644	616	415,506	260,935,909
덕산하이메탈 (077360)	4,620	-130	-2.74	4,800	4,810	4,615	659,222	3,101,238,421
LS증권 (078020)	5,000	45	.91	4,930	5,140	4,930	109,567	555,484,060
유비쿼스홀딩스 (078070)	10,090	0	0	10,110	10,110	9,960	9,839	98,860,830
국일제지 (078130)	513	-27	-5	540	543	511	3,253,337	1,704,102,457
대봉엘에스 (078140)	13,580	-20	-.15	13,660	13,760	13,480	14,827	201,837,520
HB테크놀러지 (078150)	1,892	-3	-.16	1,875	1,942	1,875	791,738	1,514,450,799
메디포스트 (078160)	10,000	-150	-1.48	10,180	10,290	9,900	31,003	311,601,400
컴투스 (078340)	39,000	200	.52	39,350	40,150	39,000	45,463	1,795,723,850
한양디지텍 (078350)	9,430	70	.75	9,340	9,670	9,330	113,186	1,079,490,235
휴림에이텍 (078590)	493	-1	-.2	492	494	487	56,000	27,457,235
대주전자재료 (078600)	76,600	-1300	-1.67	77,500	78,700	76,500	109,321	8,491,873,650
엔에스이엔엠 (078860)	1,394	-31	-2.18	1,449	1,449	1,376	140,721	197,071,562
가온그룹 (078890)	3,350	-45	-1.33	3,355	3,415	3,350	55,521	187,568,410
와토스코리아 (079000)	5,490	-40	-.72	5,500	5,530	5,450	22,394	122,672,060
한창산업 (079170)	7,090	-60	-.84	7,140	7,150	7,080	6,269	44,554,450
케스피온 (079190)	474	8	1.72	466	474	461	75,233	35,149,102
제우스 (079370)	12,210	-110	-.89	12,290	12,510	12,210	60,660	749,299,435
서산 (079650)	1,737	7	.4	1,730	1,740	1,721	14,226	24,625,771
디이엔티 (079810)	6,610	-210	-3.08	6,830	6,900	6,540	127,208	856,821,170
가비아 (079940)	22,850	-1200	-4.99	24,250	24,250	22,800	23,010	535,243,100
인베니아 (079950)	626	1	.16	625	652	625	7,854	4,956,624
동양이엔피 (079960)	25,000	50	.2	24,950	25,300	24,500	34,493	855,593,200
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,840	-70	-1.18	5,850	5,900	5,840	1,820	10,680,255
모두투어 (080160)	12,110	-200	-1.62	12,310	12,350	12,100	114,252	1,393,177,640
제주반도체 (080220)	14,510	-260	-1.76	14,810	14,990	14,500	206,313	3,045,631,565
모다이노칩 (080420)	2,290	0	0	2,305	2,305	2,275	1,971	4,509,635
성창오토텍 (080470)	4,300	-10	-.23	4,310	4,400	4,255	10,667	46,101,115
오디텍 (080520)	3,210	-15	-.47	3,225	3,270	3,195	5,799	18,712,885
코디 (080530)	1,375	-2	-.15	1,377	1,390	1,352	51,142	70,031,001
오킨스전자 (080580)	7,070	-60	-.84	7,130	7,200	7,060	84,272	600,360,530
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,390	-65	-1.88	3,480	3,525	3,355	550,051	1,904,777,545
쎄크 (081180)	9,140	-410	-4.29	9,570	9,630	9,120	56,057	523,596,745
성우전자 (081580)	2,745	-55	-1.96	2,780	2,810	2,725	19,639	54,263,725
옵트론텍 (082210)	1,962	-38	-1.9	1,954	2,000	1,931	119,092	232,269,955
젬백스 (082270)	51,700	-1700	-3.18	54,300	54,300	51,700	104,885	5,520,964,950
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,540	-380	-4.8	7,870	7,970	7,530	265,184	2,040,386,875
우리바이오 (082850)	2,445	110	4.71	2,450	2,620	2,370	10,413,992	25,889,881,935
비츠로셀 (082920)	32,800	-1150	-3.39	33,750	34,300	32,450	95,721	3,175,873,500
엘오티베큠 (083310)	10,930	0	0	11,010	11,300	10,930	245,276	2,721,096,385
GST (083450)	19,640	-410	-2.04	19,940	20,200	19,590	151,393	3,010,139,840
이엠앤아이 (083470)	848	-22	-2.53	872	880	844	184,356	158,888,582
에프엔에스테크 (083500)	13,910	10	.07	13,900	14,150	13,550	40,915	566,150,960
케이엠 (083550)	3,150	25	.8	3,100	3,165	3,100	3,902	12,226,930
인콘 (083640)	355	-3	-.84	358	380	344	1,496,779	543,687,617
비에이치아이 (083650)	44,250	750	1.72	44,000	47,500	43,850	1,532,716	69,937,952,575
CSA 코스믹 (083660)	2,070	30	1.47	2,040	2,155	1,940	1,301,078	2,675,604,287
CG인바이츠 (083790)	1,738	-12	-.69	1,750	1,752	1,663	182,860	313,057,923
아바코 (083930)	13,070	-130	-.98	13,200	13,360	13,030	64,781	854,845,900
휴온스글로벌 (084110)	48,350	300	.62	48,050	49,200	47,750	34,884	1,698,610,650
수성웹툰 (084180)	5,030	-70	-1.37	5,070	5,100	4,880	42,968	213,786,080
유진테크 (084370)	48,000	1750	3.78	47,100	49,900	46,750	332,323	16,090,448,125
유비온 (084440)	1,183	9	.77	1,174	1,199	1,172	28,124	33,167,974
랩지노믹스 (084650)	2,385	-15	-.63	2,445	2,585	2,375	3,211,535	7,940,836,823
팅크웨어 (084730)	8,590	-140	-1.6	8,730	8,780	8,550	7,340	63,840,755
아이티엠반도체 (084850)	14,220	-140	-.97	14,360	14,500	14,090	31,408	448,701,560
헬릭스미스 (084990)	4,000	80	2.04	3,940	4,045	3,845	270,914	1,069,582,832
차바이오텍 (085660)	10,750	-70	-.65	10,860	10,920	10,750	103,274	1,116,764,225
뉴프렉스 (085670)	4,815	-115	-2.33	4,950	4,970	4,800	183,360	892,935,453
알티캐스트 (085810)	615	10	1.65	614	629	605	116,550	72,107,121
네오티스 (085910)	3,260	5	.15	3,290	3,290	3,240	6,491	21,167,780
바이오톡스텍 (086040)	2,920	-5	-.17	2,930	2,975	2,915	24,996	73,501,850
진바이오텍 (086060)	5,130	-420	-7.57	5,470	5,580	5,070	1,705,167	9,011,957,630
유니테스트 (086390)	12,670	30	.24	12,750	13,050	12,670	83,770	1,075,606,765
동국제약 (086450)	17,430	-810	-4.44	18,320	18,530	17,400	397,095	7,059,558,580
에코프로 (086520)	57,100	2600	4.77	53,800	59,400	53,400	2,793,008	159,546,473,600
비엠티 (086670)	10,650	90	.85	10,550	11,240	10,480	307,118	3,349,357,910
선진뷰티사이언스 (086710)	11,250	-290	-2.51	11,540	11,680	11,100	42,739	487,884,270
바이오솔루션 (086820)	7,940	10	.13	7,950	8,060	7,880	18,970	151,163,280
이수앱지스 (086890)	5,300	0	0	5,310	5,390	5,290	63,862	340,686,660
메디톡스 (086900)	120,500	-9700	-7.45	128,100	128,400	120,200	205,266	25,176,466,800
MDS테크 (086960)	1,303	-23	-1.73	1,326	1,335	1,301	615,899	810,845,313
쇼박스 (086980)	2,750	-15	-.54	2,750	2,790	2,750	68,498	189,293,466
펩트론 (087010)	305,500	5500	1.83	301,000	311,500	299,500	127,032	38,997,735,750
모바일어플라이언스 (087260)	2,060	20	.98	2,040	2,100	2,040	160,749	333,867,521
픽셀플러스 (087600)	7,100	-30	-.42	7,130	7,130	6,990	11,222	79,270,090
동아엘텍 (088130)	3,170	-30	-.94	3,200	3,220	3,145	29,287	93,301,539
쏘닉스 (088280)	2,310	35	1.54	2,280	2,340	2,270	13,810	31,767,100
이원컴포텍 (088290)	1,065	18	1.72	1,047	1,084	1,021	144,035	152,134,431
유라클 (088340)	17,450	-90	-.51	17,540	17,890	17,050	48,946	855,691,470
이녹스 (088390)	11,120	-300	-2.63	11,430	11,750	11,100	51,726	586,638,445
에이스테크 (088800)	2,375	-25	-1.04	2,450	2,450	2,365	42,956	102,315,855
동우팜투테이블 (088910)	2,085	-25	-1.18	2,110	2,110	2,080	15,766	33,004,200
켐트로닉스 (089010)	21,700	-200	-.91	21,950	22,150	21,550	39,924	872,174,875
테크윙 (089030)	29,450	250	.86	29,300	30,400	29,200	450,527	13,434,830,800
넥스턴바이오 (089140)	2,370	-15	-.63	2,385	2,400	2,360	24,893	59,223,122
케이씨티 (089150)	3,505	-70	-1.96	3,580	3,640	3,505	115,788	415,095,048
THE E&M (089230)	1,273	46	3.75	1,197	1,350	1,197	398,394	512,968,023
KT나스미디어 (089600)	15,280	150	.99	15,140	15,490	15,100	20,254	311,003,500
제이티 (089790)	4,120	0	0	4,090	4,175	4,090	17,048	70,493,925
유비벨록스 (089850)	6,040	-40	-.66	6,070	6,140	5,970	99,295	600,622,010
코세스 (089890)	13,040	540	4.32	12,760	14,000	12,420	614,791	8,084,185,690
브이엠 (089970)	11,390	10	.09	11,300	11,700	11,300	117,546	1,352,614,790
상아프론테크 (089980)	17,750	-40	-.22	17,750	18,010	17,490	37,826	673,731,130
아이윈 (090150)	744	0	0	744	747	733	55,514	41,134,750
로보스타 (090360)	27,200	-250	-.91	27,700	28,250	27,100	77,231	2,144,801,125
덕신이피씨 (090410)	1,527	7	.46	1,520	1,533	1,513	109,016	165,720,431
제이스텍 (090470)	3,760	-60	-1.57	3,825	3,850	3,760	17,840	67,742,065
휴림로봇 (090710)	2,500	-35	-1.38	2,550	2,670	2,495	6,679,368	17,254,583,104
현대이지웰 (090850)	6,760	0	0	6,700	6,860	6,700	83,295	563,579,800
이엠텍 (091120)	10,210	-330	-3.13	10,550	10,760	10,210	71,344	739,571,305
S&K폴리텍 (091340)	2,555	-30	-1.16	2,575	2,625	2,555	29,505	76,181,105
한울소재과학 (091440)	2,430	25	1.04	2,445	2,625	2,415	318,351	799,440,223
상신이디피 (091580)	10,320	130	1.28	10,190	11,300	10,060	816,926	8,822,899,765
남화토건 (091590)	4,245	-15	-.35	4,260	4,300	4,205	19,159	81,536,300
파트론 (091700)	6,490	-80	-1.22	6,550	6,580	6,440	138,557	899,859,545
나노캠텍 (091970)	586	2	.34	584	597	584	71,434	41,934,901
아미코젠 (092040)	3,880	-40	-1.02	3,915	3,990	3,880	113,086	443,912,555
디엔에프 (092070)	14,010	340	2.49	13,650	14,340	13,500	66,465	937,638,780
이크레더블 (092130)	16,660	-20	-.12	16,680	16,720	16,630	4,990	83,192,675
서울바이오시스 (092190)	3,010	-25	-.82	3,040	3,055	3,000	15,327	46,157,285
현우산업 (092300)	2,700	5	.19	2,695	2,775	2,695	41,712	113,087,380
한라IMS (092460)	12,320	330	2.75	11,840	12,780	11,840	342,205	4,286,499,805
앤씨앤 (092600)	629	-20	-3.08	640	648	622	60,643	38,438,654
네오팜 (092730)	17,790	-70	-.39	17,860	18,230	17,500	124,091	2,223,029,795
엑시콘 (092870)	10,300	-150	-1.44	10,400	10,650	10,300	43,677	456,170,425
빅솔론 (093190)	5,700	-140	-2.4	5,820	5,830	5,610	9,759	55,613,350
케이아이엔엑스 (093320)	80,700	0	0	80,600	82,800	80,600	18,065	1,478,748,250
풍강 (093380)	2,900	-5	-.17	2,915	2,915	2,880	8,264	23,886,414
매커스 (093520)	21,750	-400	-1.81	22,200	23,550	21,500	321,810	7,271,582,125
케이알엠 (093640)	4,995	-205	-3.94	5,200	5,330	4,935	98,550	504,678,550
서원인텍 (093920)	5,690	0	0	5,720	5,720	5,640	2,901	16,467,545
동운아나텍 (094170)	18,620	1000	5.68	17,570	18,890	17,570	174,559	3,211,116,590
칩스앤미디어 (094360)	16,380	-270	-1.62	16,630	16,910	16,360	79,508	1,323,855,230
갤럭시아머니트리 (094480)	10,350	-180	-1.71	10,660	10,760	10,350	152,737	1,612,228,910
일진파워 (094820)	10,320	-280	-2.64	10,600	10,780	10,210	57,208	596,583,320
슈프리마에이치큐 (094840)	6,970	-90	-1.27	7,010	7,120	6,970	17,026	119,787,540
참좋은여행 (094850)	7,010	-170	-2.37	7,180	7,280	7,010	243,072	1,739,387,015
네오리진 (094860)	1,100	36	3.38	1,054	1,100	1,031	56,719	60,117,400
푸른기술 (094940)	8,170	-60	-.73	8,210	8,350	8,120	128,833	1,060,367,960
제이엠티 (094970)	2,520	5	.2	2,515	2,565	2,490	49,721	125,780,322
이엠코리아 (095190)	2,050	-10	-.49	2,060	2,095	2,040	140,563	289,294,435
웨이브일렉트로 (095270)	4,545	-70	-1.52	4,670	4,670	4,530	29,004	132,786,705
ISC (095340)	58,400	-1700	-2.83	60,000	60,000	58,400	95,919	5,670,913,300
미래나노텍 (095500)	13,090	-460	-3.39	13,350	13,620	13,080	487,276	6,487,416,795
테스 (095610)	26,500	900	3.52	25,650	27,600	25,500	327,587	8,804,784,200
네오위즈 (095660)	23,500	-550	-2.29	23,800	24,000	23,500	127,989	3,031,748,525
제넥신 (095700)	4,875	-65	-1.32	4,940	4,980	4,835	150,882	738,885,325
에스에너지 (095910)	1,674	16	.97	1,680	1,684	1,651	101,063	168,055,206
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,840	-30	-.22	13,870	13,970	13,840	16,378	227,816,790
와이즈넛 (096250)	13,440	150	1.13	13,130	13,570	13,130	34,662	463,818,040
대창솔루션 (096350)	427	-2	-.47	428	439	422	837,827	360,041,097
씨젠 (096530)	27,200	-450	-1.63	27,850	28,200	26,950	299,188	8,196,369,250
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	732	-10	-1.35	741	751	728	258,929	191,037,291
에이루트 (096690)	1,905	-78	-3.93	1,983	1,985	1,903	139,688	270,922,050
엘디티 (096870)	2,535	55	2.22	2,485	2,580	2,485	7,149	18,193,890
에코볼트 (097780)	947	11	1.18	949	955	933	36,763	34,832,545
윈팩 (097800)	482	-14	-2.82	492	504	482	394,954	194,296,133
효성오앤비 (097870)	7,030	20	.29	7,050	7,100	6,950	82,384	578,798,570
한텍 (098070)	38,700	1000	2.65	37,700	39,800	37,700	205,114	7,990,112,675
마이크로컨텍솔 (098120)	22,750	-1050	-4.41	24,000	24,000	21,700	116,251	2,670,362,775
고영 (098460)	15,330	50	.33	15,220	15,780	15,220	912,854	14,188,602,310
에스티오 (098660)	2,150	-15	-.69	2,165	2,230	2,145	4,988	10,825,110
아이센스 (099190)	17,550	-310	-1.74	17,850	18,080	17,540	61,483	1,095,521,335
SDN (099220)	1,294	14	1.09	1,280	1,318	1,280	285,244	371,904,723
쎄트렉아이 (099320)	47,750	-1750	-3.54	49,800	49,800	47,650	69,444	3,365,836,050
브레인즈컴퍼니 (099390)	5,910	0	0	5,900	5,980	5,900	8,887	52,697,250
동방선기 (099410)	3,695	35	.96	3,635	3,865	3,635	235,022	888,552,929
바이오플러스 (099430)	7,040	-10	-.14	7,080	7,130	7,010	229,790	1,624,979,505
스맥 (099440)	3,445	-60	-1.71	3,505	3,565	3,415	1,159,560	4,038,993,581
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,760	-100	-.56	17,890	17,960	17,760	5,692	101,544,190
인지소프트 (100030)	19,340	340	1.79	19,000	19,560	19,000	16,215	313,421,890
뷰웍스 (100120)	21,350	-300	-1.39	21,750	21,900	21,000	14,836	319,096,000
동국S&C (100130)	2,725	10	.37	2,715	2,765	2,710	86,604	237,155,555
머큐리 (100590)	3,150	0	0	3,165	3,165	3,130	12,391	39,031,035
서암기계공업 (100660)	3,705	-30	-.8	3,765	3,770	3,660	346,555	1,283,159,150
세운메디칼 (100700)	2,730	20	.74	2,720	2,750	2,700	53,570	146,609,115
미래에셋벤처투자 (100790)	6,310	-30	-.47	6,360	6,560	6,260	144,462	928,701,000
KS인더스트리 (101000)	1,533	-65	-4.07	1,562	1,617	1,520	466,145	726,589,870
월덱스 (101160)	24,000	-400	-1.64	24,400	24,650	23,900	64,081	1,553,187,775
우림피티에스 (101170)	5,160	-40	-.77	5,200	5,220	5,140	24,458	126,612,845
씨큐브 (101240)	4,340	40	.93	4,300	4,395	4,300	27,364	118,838,889
모베이스 (101330)	3,300	-20	-.6	3,300	3,360	3,285	34,255	113,295,195
에코앤드림 (101360)	23,700	0	0	23,400	24,800	23,350	181,708	4,387,894,275
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	357	7	2	350	363	349	294,199	104,686,155
에스앤에스텍 (101490)	50,500	-1500	-2.88	52,000	52,700	50,400	115,548	5,942,915,000
하이드로리튬 (101670)	3,300	245	8.02	3,130	3,695	3,025	49,500,773	167,739,025,896
한국정밀기계 (101680)	2,210	30	1.38	2,180	2,225	2,180	25,013	55,287,527
위메이드맥스 (101730)	7,600	-80	-1.04	7,700	7,800	7,590	44,867	344,497,140
인화정공 (101930)	46,550	-1250	-2.62	47,800	49,500	45,500	27,181	1,293,546,250
우양에이치씨 (101970)	15,000	-540	-3.47	15,400	15,800	14,750	27,255	410,553,585
어보브반도체 (102120)	11,210	-80	-.71	11,280	11,500	11,200	66,094	749,247,230
케이옥션 (102370)	4,815	-175	-3.51	4,970	5,160	4,815	558,389	2,765,693,834
이엔에프테크놀로지 (102710)	42,000	-1350	-3.11	43,250	43,600	42,000	101,765	4,351,638,225
코오롱생명과학 (102940)	30,150	-800	-2.58	30,950	31,600	29,900	24,414	748,116,700
에스앤더블류 (103230)	3,925	35	.9	3,900	4,080	3,885	99,263	394,589,970
우양 (103840)	4,645	-170	-3.53	4,920	4,945	4,550	4,513,848	21,350,211,905
대성파인텍 (104040)	1,227	107	9.55	1,120	1,455	1,107	33,036,282	43,305,855,214
NHN벅스 (104200)	3,310	-185	-5.29	3,555	3,800	3,265	3,194,242	11,177,529,338
디와이피엔에프 (104460)	19,500	470	2.47	19,110	20,400	19,040	80,713	1,605,355,630
티케이케미칼 (104480)	1,709	-5	-.29	1,716	1,727	1,707	189,719	325,209,969
코렌텍 (104540)	5,870	-30	-.51	5,900	5,940	5,820	19,817	116,273,190
노랑풍선 (104620)	6,330	-70	-1.09	6,340	6,410	6,160	725,385	4,574,603,305
원익머트리얼즈 (104830)	23,750	200	.85	23,450	24,200	23,150	141,697	3,379,020,175
케이엔더블유 (105330)	4,545	-65	-1.41	4,605	4,700	4,500	32,918	150,236,335
엣지파운드리 (105550)	2,445	5	.2	2,500	2,590	2,420	1,110,484	2,752,033,156
디케이락 (105740)	8,620	190	2.25	8,380	8,770	8,300	224,593	1,937,900,505
포스뱅크 (105760)	6,730	20	.3	6,670	6,920	6,670	38,034	258,371,435
케이이엠텍 (106080)	1,870	-30	-1.58	1,884	1,915	1,833	181,575	338,796,503
하이텍팜 (106190)	12,360	-120	-.96	12,480	12,500	12,320	5,600	69,311,300
파인테크닉스 (106240)	1,070	21	2	1,049	1,084	1,042	160,110	171,035,324
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,050	-700	-2.01	34,650	35,700	33,550	221,905	7,636,388,575
한중엔시에스 (107640)	38,450	200	.52	37,900	40,000	37,450	356,264	13,896,896,775
톱텍 (108230)	4,740	-40	-.84	4,815	4,845	4,735	192,861	922,486,725
대양전기공업 (108380)	26,300	-700	-2.59	27,000	27,800	26,050	50,428	1,355,541,075
로보티즈 (108490)	91,000	2400	2.71	88,500	96,400	88,200	1,305,982	121,631,969,050
셀바스AI (108860)	13,270	0	0	13,260	13,460	13,230	163,588	2,184,540,685
옵티시스 (109080)	9,900	60	.61	9,750	10,140	9,750	28,498	281,336,180
에스와이 (109610)	3,550	-15	-.42	3,510	3,600	3,510	414,696	1,475,733,759
씨싸이트 (109670)	7,310	-120	-1.62	7,380	7,580	7,310	8,281	61,082,225
디에스케이 (109740)	7,410	-140	-1.85	7,550	7,690	7,140	152,539	1,115,664,730
진매트릭스 (109820)	2,615	-10	-.38	2,625	2,675	2,590	46,324	121,288,595
동일금속 (109860)	8,140	-30	-.37	8,170	8,200	8,140	1,894	15,487,680
AP헬스케어 (109960)	506	51	11.21	582	591	466	47,423,374	25,304,390,706
전진바이오팜 (110020)	3,435	90	2.69	3,420	3,490	3,270	24,638	83,386,540
크리스에프앤씨 (110790)	4,755	-50	-1.04	4,805	4,860	4,690	9,932	47,096,068
디아이티 (110990)	12,170	-470	-3.72	12,640	12,750	11,480	323,613	3,928,764,440
남화산업 (111710)	4,830	20	.42	4,855	4,855	4,785	287	1,388,920
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,600	-250	-.81	30,950	31,100	30,500	68,564	2,108,773,200
와이씨켐 (112290)	20,050	-650	-3.14	20,700	22,000	20,000	226,928	4,748,400,400
디젠스 (113810)	940	7	.75	932	957	923	234,589	220,199,326
강원에너지 (114190)	11,800	-1770	-13.04	13,580	13,580	11,800	1,099,652	14,111,191,400
그린생명과학 (114450)	2,795	120	4.49	2,750	2,970	2,720	1,898,489	5,379,883,373
폴라리스우노 (114630)	517	-2	-.39	515	520	514	78,240	40,342,253
한솔아이원스 (114810)	8,580	50	.59	8,470	8,840	8,470	159,175	1,374,266,375
아이패밀리에스씨 (114840)	17,050	-320	-1.84	17,370	17,640	17,000	99,811	1,729,842,770
휴맥스 (115160)	1,011	-9	-.88	1,015	1,025	1,005	27,288	27,784,758
큐리언트 (115180)	10,590	300	2.92	10,290	10,960	10,200	89,965	951,767,715
인포바인 (115310)	78,700	1000	1.29	77,900	81,200	76,900	39,954	3,154,897,500
우리넷 (115440)	6,470	-80	-1.22	6,600	6,650	6,470	49,072	320,590,340
HLB테라퓨틱스 (115450)	3,520	20	.57	3,505	3,565	3,465	326,452	1,150,299,554
씨유메디칼 (115480)	590	-5	-.84	595	595	580	81,491	47,636,486
케이씨에스 (115500)	9,370	440	4.93	10,470	10,980	9,350	1,177,337	12,079,855,400
씨엔플러스 (115530)	472	7	1.51	465	472	451	277,540	126,853,490
스타플렉스 (115570)	3,035	25	.83	3,025	3,080	2,980	16,179	48,799,005
이미지스 (115610)	1,115	62	5.89	1,088	1,368	1,040	7,132,173	8,782,364,772
알파칩스 (117670)	7,550	50	.67	7,630	7,630	7,500	2,530	19,063,480
티로보틱스 (117730)	11,130	80	.72	11,080	11,460	11,060	78,945	888,390,295
모트렉스 (118990)	9,380	20	.21	9,370	9,520	9,370	49,359	467,497,235
포메탈 (119500)	3,075	-10	-.32	3,085	3,100	3,065	29,599	91,170,521
인터로조 (119610)	18,560	-430	-2.26	19,000	19,190	18,390	34,458	640,601,490
아이텍 (119830)	6,190	-30	-.48	6,230	6,300	6,160	140,557	876,904,225
지엔씨에너지 (119850)	32,700	-4300	-11.62	36,050	37,200	31,900	1,135,732	37,508,725,175
대정화금 (120240)	13,500	-100	-.74	13,500	13,750	13,400	14,128	191,053,740
골프존홀딩스 (121440)	5,430	130	2.45	5,280	5,460	5,270	169,440	913,785,240
나노신소재 (121600)	57,400	-1800	-3.04	58,500	59,800	57,400	63,163	3,703,764,050
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	896	-2	-.22	901	910	892	42,510	38,204,049
에스디시스템 (121890)	1,382	-16	-1.14	1,398	1,398	1,378	19,280	26,695,955
제노레이 (122310)	5,580	-20	-.36	5,600	5,600	5,550	2,703	15,051,720
삼기 (122350)	1,455	-9	-.61	1,460	1,510	1,444	825,239	1,218,010,696
KX (122450)	4,075	-15	-.37	4,145	4,145	4,040	45,580	185,999,875
예스티 (122640)	17,910	-150	-.83	18,030	18,200	17,740	81,340	1,457,101,540
서진오토모티브 (122690)	2,120	-20	-.93	2,140	2,140	2,100	19,413	41,074,470
와이지엔터테인먼트 (122870)	102,100	-2200	-2.11	102,800	104,900	101,800	249,090	25,702,958,100
와이솔 (122990)	6,370	30	.47	6,360	6,400	6,340	61,795	393,641,345
아이윈플러스 (123010)	958	-22	-2.24	995	996	952	114,944	111,369,240
엠에스오토텍 (123040)	2,815	-20	-.71	2,895	2,895	2,815	257,711	734,427,709
제닉 (123330)	31,250	-2250	-6.72	33,000	33,200	30,550	274,751	8,635,999,325
코리아에프티 (123410)	5,180	-20	-.38	5,190	5,300	5,130	265,602	1,383,806,575
위메이드플레이 (123420)	10,640	-130	-1.21	11,000	11,000	10,610	90,288	972,390,085
이엠넷 (123570)	2,370	-15	-.63	2,390	2,390	2,355	11,669	27,594,345
알톤 (123750)	1,481	-19	-1.27	1,500	1,524	1,478	7,239	10,792,953
뉴온 (123840)	1,186	-32	-2.63	1,167	1,244	1,165	40,813	48,943,481
아나패스 (123860)	19,070	140	.74	18,940	19,070	18,740	26,349	499,156,810
아이티센글로벌 (124500)	18,360	570	3.2	18,400	18,680	18,030	470,784	8,644,678,845
태웅로직스 (124560)	3,200	-25	-.78	3,225	3,245	3,175	93,852	300,733,468
티씨머티리얼즈 (125020)	5,290	0	0	5,300	5,430	5,250	250,070	1,332,294,295
아모그린텍 (125210)	6,950	-100	-1.42	7,060	7,110	6,910	99,859	700,609,540
비나텍 (126340)	28,950	0	0	28,900	29,850	28,500	23,578	689,167,025
BGF에코머티리얼즈 (126600)	3,210	15	.47	3,250	3,255	3,180	192,046	617,807,276
화신정공 (126640)	1,280	-1	-.08	1,281	1,286	1,265	43,989	56,057,886
하이비젼시스템 (126700)	15,550	-90	-.58	15,500	15,800	15,500	61,276	960,582,460
코칩 (126730)	11,900	60	.51	11,750	12,100	11,610	35,807	429,049,815
제이엔케이글로벌 (126880)	4,375	10	.23	4,390	4,425	4,350	126,384	554,312,000
제이에스링크 (127120)	16,790	-350	-2.04	17,000	17,140	16,340	247,206	4,122,684,350
아시아경제 (127710)	1,101	6	.55	1,095	1,103	1,095	13,355	14,657,053
화인써키트 (127980)	5,900	0	0	5,900	5,990	5,840	6,375	37,399,860
에코캡 (128540)	1,891	-38	-1.97	1,935	1,939	1,879	207,171	394,217,268
피제이메탈 (128660)	3,065	15	.49	3,060	3,065	3,040	28,973	88,345,330
앱코 (129890)	895	-2	-.22	892	902	892	78,972	70,798,468
대성하이텍 (129920)	4,505	-65	-1.42	4,535	4,625	4,500	21,324	97,018,030
GH신소재 (130500)	2,855	-50	-1.72	2,890	2,910	2,825	157,837	452,061,234
나이스디앤비 (130580)	5,400	-30	-.55	5,430	5,490	5,360	9,055	49,011,100
티피씨글로벌 (130740)	1,754	-25	-1.41	1,766	1,774	1,754	10,846	19,150,423
옵투스제약 (131030)	6,850	0	0	6,850	6,970	6,830	38,403	264,324,670
시큐브 (131090)	4,195	-5	-.12	4,255	4,260	4,150	5,241	21,870,951
티엔엔터테인먼트 (131100)	1,818	-32	-1.73	1,850	1,860	1,803	56,171	102,120,584
딜리 (131180)	1,047	-3	-.29	1,050	1,051	1,041	30,760	32,246,024
대한과학 (131220)	4,910	45	.92	4,840	4,915	4,800	19,784	95,488,920
티에스이 (131290)	40,200	-150	-.37	40,400	40,700	40,050	23,257	938,685,125
알서포트 (131370)	2,950	-15	-.51	2,965	2,995	2,940	49,119	145,296,392
이브이첨단소재 (131400)	2,500	-80	-3.1	2,565	2,745	2,460	17,274,025	44,881,815,626
파인텍 (131760)	779	-1	-.13	788	789	774	73,721	57,458,826
두산테스나 (131970)	34,800	-1400	-3.87	36,050	37,350	34,500	931,387	33,338,707,125
메가엠디 (133750)	2,010	-10	-.5	2,020	2,040	2,010	35,128	70,971,574
이퓨쳐 (134060)	4,480	45	1.01	4,425	4,480	4,400	812	3,586,255
탑코미디어 (134580)	1,810	-19	-1.04	1,829	1,831	1,803	49,787	90,419,222
원일티엔아이 (136150)	21,450	-450	-2.05	22,100	22,200	21,150	69,275	1,498,627,625
아셈스 (136410)	10,400	-320	-2.99	10,670	10,800	10,350	36,187	382,878,585
하림 (136480)	3,005	-30	-.99	3,035	3,045	3,000	397,192	1,197,214,201
윈스테크넷 (136540)	12,690	-10	-.08	12,700	12,790	12,640	7,054	89,432,490
나래나노텍 (137080)	3,510	30	.86	3,530	3,530	3,480	5,482	19,252,600
피엔티 (137400)	36,100	-550	-1.5	36,400	37,100	35,800	173,777	6,344,684,000
넥스트아이 (137940)	382	2	.53	379	395	378	485,542	187,294,687
제이씨케미칼 (137950)	3,820	-50	-1.29	3,920	3,920	3,800	37,834	144,979,730
신진에스엠 (138070)	2,365	5	.21	2,380	2,380	2,335	10,168	23,997,155
오이솔루션 (138080)	9,570	-30	-.31	9,600	9,640	9,390	14,938	142,153,530
협진 (138360)	925	55	6.32	881	1,058	880	23,910,730	23,364,627,890
나이벡 (138610)	25,300	650	2.64	24,500	26,200	24,500	154,223	3,937,263,650
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,400	-50	-2.04	2,520	2,520	2,400	27,774	67,237,925
서플러스글로벌 (140070)	2,435	-25	-1.02	2,430	2,480	2,430	17,637	43,248,402
메지온 (140410)	36,500	50	.14	36,600	37,300	36,400	33,738	1,241,817,750
카티스 (140430)	2,385	85	3.7	2,350	2,490	2,300	101,407	244,981,974
대창스틸 (140520)	2,285	5	.22	2,280	2,295	2,265	7,744	17,692,580
알에스오토메이션 (140670)	15,220	-60	-.39	15,300	15,720	15,220	72,763	1,129,093,295
파크시스템스 (140860)	247,500	-1500	-.6	252,000	252,000	245,000	50,816	12,634,696,968
비아트론 (141000)	8,600	-10	-.12	8,640	8,720	8,600	30,866	266,717,505
리가켐바이오 (141080)	147,900	-1600	-1.07	153,500	153,900	147,100	327,485	49,069,892,150
유니트론텍 (142210)	6,020	-20	-.33	6,030	6,130	5,960	152,990	924,003,605
녹십자엠에스 (142280)	4,035	-20	-.49	4,055	4,100	4,010	76,533	310,124,772
모아라이프플러스 (142760)	1,727	5	.29	1,722	1,770	1,715	95,499	166,468,046
아이디스 (143160)	17,040	150	.89	16,890	17,150	16,850	12,996	221,691,700
사람인 (143240)	14,880	120	.81	14,670	15,120	14,670	11,709	174,226,350
영우디에스피 (143540)	613	0	0	610	615	608	20,001	12,225,982
지씨셀 (144510)	19,750	-180	-.9	19,910	20,100	19,680	26,253	520,297,110
뉴파워프라즈마 (144960)	5,480	-120	-2.14	5,600	5,650	5,480	230,090	1,278,948,795
휴젤 (145020)	331,000	-18000	-5.16	353,500	353,500	330,000	87,075	29,276,409,750
노브랜드 (145170)	5,120	-20	-.39	5,140	5,190	5,100	11,380	58,445,700
율촌 (146060)	1,329	-10	-.75	1,339	1,369	1,327	25,846	34,438,141
비씨엔씨 (146320)	10,540	-60	-.57	10,630	10,690	10,430	29,221	308,758,500
피엠티 (147760)	2,295	-60	-2.55	2,380	2,395	2,295	64,147	148,991,995
제룡산업 (147830)	7,850	380	5.09	7,930	8,040	7,600	1,634,545	12,795,894,195
세경하이테크 (148150)	6,300	-140	-2.17	6,400	6,450	6,260	177,969	1,132,313,005
알엔투테크놀로지 (148250)	7,260	60	.83	7,260	7,750	7,100	201,596	1,494,242,670
비큐AI (148780)	1,935	-75	-3.73	2,060	2,065	1,932	566,129	1,123,477,311
에이치와이티씨 (148930)	3,790	-5	-.13	3,820	3,905	3,780	7,286	27,887,725
아바텍 (149950)	8,450	20	.24	8,430	8,470	8,260	18,599	155,456,560
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,610	-30	-.65	4,615	4,680	4,585	10,215	47,137,090
KG에코솔루션 (151860)	6,210	150	2.48	6,060	6,510	6,060	299,268	1,902,821,730
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,790	-160	-2.01	7,900	7,950	7,790	4,304	33,894,240
우리이앤엘 (153490)	697	4	.58	693	704	690	45,495	31,733,317
옵티팜 (153710)	5,190	-30	-.57	5,170	5,300	5,170	14,861	77,324,510
아시아종묘 (154030)	2,315	40	1.76	2,295	2,390	2,275	58,291	135,743,375
다산솔루에타 (154040)	1,256	-23	-1.8	1,279	1,310	1,254	98,800	126,214,446
와이엠씨 (155650)	3,850	30	.79	3,820	3,865	3,815	83,058	318,004,475
엘앤케이바이오 (156100)	7,350	-80	-1.08	7,600	7,650	7,050	130,605	959,237,490
아톤 (158430)	8,120	-30	-.37	8,320	8,380	8,100	220,416	1,822,294,990
아스플로 (159010)	3,475	10	.29	3,450	3,505	3,430	18,791	65,174,162
제로투세븐 (159580)	4,705	20	.43	4,640	4,765	4,640	69,589	327,888,660
에코글로우 (159910)	828	10	1.22	818	839	818	42,163	34,841,138
하이젠알앤엠 (160190)	31,600	-650	-2.02	32,300	34,150	31,600	151,366	4,990,753,200
NEW (160550)	2,530	0	0	2,515	2,650	2,515	525,895	1,358,687,127
싸이맥스 (160980)	12,500	60	.48	12,380	12,730	12,380	35,767	449,509,725
필옵틱스 (161580)	32,850	-550	-1.65	33,300	33,600	32,700	114,772	3,805,538,875
신스틸 (162300)	2,200	-5	-.23	2,210	2,245	2,200	20,927	46,505,180
에어레인 (163280)	17,200	-190	-1.09	17,350	17,560	17,180	45,218	784,373,135
핑거 (163730)	13,170	-200	-1.5	13,520	13,530	13,120	160,291	2,137,366,580
하나머티리얼즈 (166090)	25,900	0	0	26,000	26,500	25,800	99,524	2,594,378,000
코아스템켐온 (166480)	2,680	-35	-1.29	2,710	2,760	2,665	208,880	563,981,127
내츄럴엔도텍 (168330)	3,160	-10	-.32	3,170	3,185	3,110	74,240	233,121,075
펨트론 (168360)	11,180	380	3.52	11,040	11,400	10,680	153,538	1,714,362,005
엠브레인 (169330)	2,140	-5	-.23	2,145	2,145	2,105	5,328	11,270,275
현대공업 (170030)	6,320	60	.96	6,290	6,750	6,240	1,884,102	12,210,616,265
파이오링크 (170790)	7,780	-20	-.26	7,800	7,900	7,770	12,069	94,329,890
엘티씨 (170920)	11,460	-30	-.26	11,590	11,800	11,400	71,684	829,484,210
램테크놀러지 (171010)	4,405	45	1.03	4,360	4,405	4,300	73,451	320,931,270
선익시스템 (171090)	39,900	500	1.27	39,400	40,500	39,050	41,088	1,639,759,300
라이온켐텍 (171120)	2,305	0	0	2,305	2,330	2,295	28,967	67,025,610
에이엘티 (172670)	8,020	120	1.52	8,000	8,400	7,940	184,722	1,512,277,210
오파스넷 (173130)	6,260	-90	-1.42	6,350	6,420	6,260	32,959	209,221,395
에프엔씨엔터 (173940)	3,680	-55	-1.47	3,735	3,735	3,670	3,434	12,665,677
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,860	-130	-1.18	10,910	11,090	10,810	43,543	477,226,950
휴먼테크놀로지 (175140)	5,330	-100	-1.84	5,430	5,580	5,270	61,184	328,953,035
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,330	-70	-.67	10,400	10,570	10,250	32,041	331,505,350
베셀 (177350)	990	1	.1	989	998	989	32,528	32,284,353
파버나인 (177830)	2,955	-15	-.51	2,945	2,975	2,915	40,847	119,838,385
쓰리에이로직스 (177900)	7,060	-100	-1.4	7,170	7,260	7,060	113,319	811,124,990
서진시스템 (178320)	21,250	-1100	-4.92	22,100	22,250	21,050	501,909	10,768,357,775
일월지엠엘 (178780)	2,950	70	2.43	2,880	3,040	2,860	49,388	146,287,025
엠아이텍 (179290)	7,930	-210	-2.58	8,130	8,150	7,930	46,363	371,383,180
애드바이오텍 (179530)	3,830	325	9.27	3,850	4,000	3,495	464,909	1,767,991,401
유티아이 (179900)	21,100	-1000	-4.52	22,250	22,250	20,800	81,851	1,743,959,600
DXVX (180400)	2,365	60	2.6	2,305	2,395	2,280	351,363	825,761,924
큐브엔터 (182360)	17,050	-30	-.18	16,900	17,190	16,860	65,299	1,112,488,360
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	77,100	-1600	-2.03	77,100	79,800	77,000	139,319	10,881,257,800
엔지켐생명과학 (183490)	1,021	8	.79	1,013	1,030	1,009	88,927	90,819,459
SGA솔루션즈 (184230)	594	-23	-3.73	617	618	580	785,759	473,125,116
아이진 (185490)	3,105	-250	-7.45	3,400	3,400	3,040	220,584	692,767,685
그린플러스 (186230)	6,540	30	.46	6,580	7,220	6,460	218,420	1,482,548,380
디티앤씨 (187220)	2,795	5	.18	2,790	2,800	2,750	29,261	80,908,255
신화콘텍 (187270)	3,475	-45	-1.28	3,540	3,540	3,420	31,643	109,771,032
HLB제넥스 (187420)	3,000	-10	-.33	3,015	3,050	2,990	30,371	91,255,223
현대ADM (187660)	1,640	197	13.65	1,443	1,830	1,433	19,794,093	33,982,075,459
나노 (187790)	1,865	35	1.91	1,830	1,930	1,819	218,330	411,146,224
디바이스 (187870)	11,780	-270	-2.24	12,000	12,180	11,780	16,743	198,792,570
바이오포트 (188040)	14,270	-530	-3.58	14,670	14,840	14,120	123,112	1,779,420,905
세니젠 (188260)	2,545	60	2.41	2,465	2,580	2,465	19,175	48,703,550
인텔리안테크 (189300)	49,550	-1350	-2.65	50,200	51,000	49,200	44,276	2,209,422,075
씨이랩 (189330)	6,460	-60	-.92	6,520	6,600	6,420	84,683	549,374,325
포시에스 (189690)	2,200	5	.23	2,205	2,250	2,200	79,779	177,275,141
서전기전 (189860)	3,820	15	.39	3,815	3,880	3,815	26,343	101,455,110
흥국에프엔비 (189980)	1,736	-16	-.91	1,755	1,769	1,730	66,127	115,250,682
나무가 (190510)	16,070	90	.56	15,960	16,220	15,880	114,722	1,846,115,735
코리아에셋투자증권 (190650)	7,160	50	.7	7,110	7,220	7,100	11,597	82,955,645
육일씨엔에쓰 (191410)	1,662	-2	-.12	1,664	1,679	1,660	26,314	43,839,703
테고사이언스 (191420)	16,760	-30	-.18	16,780	16,790	16,560	4,005	66,768,520
케이사인 (192250)	11,000	-370	-3.25	11,360	11,480	11,000	61,899	692,415,060
윈하이텍 (192390)	2,790	10	.36	2,765	2,820	2,760	33,181	92,206,375
오늘이엔엠 (192410)	1,638	-2	-.12	1,626	1,659	1,605	88,466	144,511,314
슈피겐코리아 (192440)	26,300	-200	-.75	26,950	26,950	26,300	820	21,706,950
링크드 (193250)	498	3	.61	495	498	484	111,630	55,213,923
데브시스터즈 (194480)	47,750	-1250	-2.55	49,150	49,250	47,650	75,252	3,623,445,825
노바렉스 (194700)	20,350	-400	-1.93	20,800	21,250	20,200	124,814	2,576,101,950
마니커에프앤지 (195500)	2,905	25	.87	2,900	2,955	2,875	43,618	127,061,030
HK이노엔 (195940)	43,800	-850	-1.9	44,300	45,350	43,800	251,881	11,204,474,250
에이비프로바이오 (195990)	236	11	4.89	233	253	223	4,134,690	972,460,217
알테오젠 (196170)	434,500	4500	1.05	434,500	448,500	430,500	271,164	118,914,937,750
HLB펩 (196300)	7,910	150	1.93	7,760	8,370	7,570	53,233	425,791,080
코아시아씨엠 (196450)	670	0	0	670	678	667	26,596	17,898,223
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,350	-4	-.3	1,354	1,355	1,334	22,636	30,519,777
디지캡 (197140)	2,175	-55	-2.47	2,240	2,245	2,175	13,734	30,142,744
캐프 (198080)	2,520	-5	-.2	2,535	2,560	2,505	72,175	182,196,533
강동씨앤엘 (198440)	1,342	5	.37	1,337	1,367	1,328	91,203	123,035,633
한주라이트메탈 (198940)	775	0	0	775	778	765	42,591	32,911,756
케이엔알시스템 (199430)	10,380	-220	-2.08	10,640	11,120	10,360	252,496	2,711,360,530
뱅크웨어글로벌 (199480)	6,840	-60	-.87	6,950	7,140	6,770	129,476	897,288,480
레이저옵텍 (199550)	6,980	60	.87	6,880	7,100	6,880	20,811	145,879,210
바이오인프라 (199730)	5,650	290	5.41	5,360	5,840	5,360	20,558	115,533,370
툴젠 (199800)	29,300	50	.17	29,250	29,600	28,900	11,261	330,637,350
제일일렉트릭 (199820)	11,260	-190	-1.66	11,440	11,790	11,260	202,909	2,339,729,070
콜마비앤에이치 (200130)	13,950	-330	-2.31	14,400	14,400	13,940	71,576	1,010,557,690
텔콘RF제약 (200230)	5,290	310	6.22	5,000	5,620	4,955	426,362	2,293,231,695
아티스트스튜디오 (200350)	9,360	-150	-1.58	9,610	9,610	9,350	23,894	225,638,130
에이팩트 (200470)	2,670	-70	-2.55	2,750	2,750	2,655	223,710	601,777,900
휴메딕스 (200670)	61,100	400	.66	61,100	62,400	60,300	73,416	4,509,131,750
에이디테크놀로지 (200710)	24,600	-350	-1.4	24,600	25,850	24,250	357,270	8,924,281,350
비씨월드제약 (200780)	4,350	-15	-.34	4,355	4,400	4,345	5,943	25,902,440
미투온 (201490)	4,870	-150	-2.99	5,090	5,120	4,855	1,547,987	7,680,864,799
에이비온 (203400)	6,150	-130	-2.07	6,250	6,380	6,120	309,304	1,929,709,240
유니온바이오메트릭스 (203450)	3,310	-40	-1.19	3,350	3,425	3,275	74,342	249,931,145
드림시큐리티 (203650)	3,385	-40	-1.17	3,440	3,495	3,385	195,316	672,673,655
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,270	-180	-5.22	3,405	3,410	3,070	465,706	1,517,129,488
제이앤티씨 (204270)	17,700	-570	-3.12	18,200	18,260	17,500	119,656	2,131,275,120
티쓰리 (204610)	2,220	20	.91	2,205	2,360	2,165	243,166	543,006,877
글로벌텍스프리 (204620)	4,560	-115	-2.46	4,675	4,725	4,555	865,781	4,006,094,996
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,200	2	.17	1,212	1,212	1,194	103,899	124,855,131
엑셈 (205100)	2,155	-15	-.69	2,160	2,200	2,155	383,670	832,725,735
휴마시스 (205470)	1,422	10	.71	1,416	1,461	1,412	1,263,049	1,812,140,955
넥써쓰 (205500)	3,355	-165	-4.69	3,505	3,520	3,325	363,611	1,238,195,407
베노티앤알 (206400)	2,065	-390	-15.89	2,455	2,575	2,030	930,440	2,097,246,372
덱스터 (206560)	5,720	30	.53	5,750	5,890	5,710	56,697	327,669,655
바디텍메드 (206640)	13,850	-130	-.93	13,920	14,160	13,820	41,075	571,810,780
유바이오로직스 (206650)	12,550	-150	-1.18	12,750	12,860	12,500	86,801	1,101,219,250
미스터블루 (207760)	1,601	-12	-.74	1,613	1,649	1,600	487,491	791,954,114
정다운 (208140)	2,685	20	.75	2,665	2,700	2,665	45,057	120,822,680
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,750	-40	-1.43	2,770	2,865	2,625	27,629	75,500,965
셀바스헬스케어 (208370)	4,145	-45	-1.07	4,190	4,225	4,140	42,693	178,241,180
썸에이지 (208640)	726	0	0	0	0	0	0	0
포톤 (208710)	2,125	-10	-.47	2,140	2,190	2,115	25,522	54,553,780
엔지스테크널러지 (208860)	1,708	-4	-.23	1,708	1,725	1,696	32,128	54,836,238
와이제이링크 (209640)	6,790	40	.59	6,680	6,820	6,680	48,046	324,203,920
캔버스엔 (210120)	1,294	-79	-5.75	1,382	1,410	1,291	2,121,265	2,830,166,859
인카금융서비스 (211050)	12,380	30	.24	12,350	12,640	12,220	124,008	1,538,018,565
AP위성 (211270)	12,210	-100	-.81	12,200	12,520	12,200	29,527	365,088,990
네오오토 (212560)	5,550	10	.18	5,540	5,700	5,490	59,993	337,601,730
아이에스티이 (212710)	10,150	-410	-3.88	10,470	10,660	10,070	158,597	1,638,895,345
덕산네오룩스 (213420)	37,400	-1950	-4.96	39,650	39,650	37,300	134,123	5,101,515,750
클래시스 (214150)	55,100	-4700	-7.86	59,900	60,300	55,000	781,880	44,071,086,200
헥토이노베이션 (214180)	16,000	390	2.5	15,690	16,360	15,690	111,653	1,791,826,440
라파스 (214260)	14,620	-340	-2.27	14,960	15,100	14,600	10,336	152,767,260
FSN (214270)	3,300	65	2.01	3,225	3,440	3,190	1,274,557	4,240,655,263
케어젠 (214370)	47,850	1900	4.13	45,700	49,150	44,400	257,509	12,185,764,825
아이쓰리시스템 (214430)	93,000	-4100	-4.22	98,300	98,300	88,500	110,110	10,237,114,100
파마리서치 (214450)	669,000	-11000	-1.62	680,000	698,000	669,000	79,137	53,902,484,500
더바이오메드 (214610)	5,670	140	2.53	5,490	5,750	5,490	29,860	168,286,255
디알텍 (214680)	1,942	-36	-1.82	1,948	2,005	1,923	737,992	1,445,887,310
골프존 (215000)	64,500	0	0	64,200	64,800	64,100	8,264	532,961,500
솔디펜스 (215090)	813	11	1.37	802	817	795	579,429	467,567,009
로보로보 (215100)	4,840	35	.73	4,810	5,050	4,810	431,222	2,118,375,118
메가스터디교육 (215200)	49,650	50	.1	49,600	50,000	49,450	11,920	592,522,825
우리산업 (215360)	8,700	-90	-1.02	8,630	9,140	8,630	89,911	796,165,435
우정바이오 (215380)	1,613	-3	-.19	1,670	1,670	1,611	29,247	47,486,890
토박스코리아 (215480)	2,270	-5	-.22	2,275	2,310	2,250	10,703	24,267,338
신라젠 (215600)	2,835	-55	-1.9	2,890	2,910	2,830	508,323	1,459,135,014
이노인스트루먼트 (215790)	489	8	1.66	475	490	465	144,125	69,154,595
인크로스 (216050)	8,060	60	.75	8,000	8,180	7,960	36,338	293,873,370
제테마 (216080)	6,370	-200	-3.04	6,570	6,650	6,370	79,996	518,724,520
제너셈 (217190)	7,570	-30	-.39	7,600	7,680	7,500	41,775	316,896,180
넵튠 (217270)	7,000	-20	-.28	7,050	7,130	6,950	33,920	238,326,025
싸이토젠 (217330)	2,685	-85	-3.07	2,740	2,820	2,685	37,801	102,968,034
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,830	157	9.38	1,673	1,997	1,669	12,768,292	24,206,331,547
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,187	-62	-4.96	1,248	1,248	1,181	1,667,706	2,011,018,352
원익피앤이 (217820)	3,405	120	3.65	3,330	3,580	3,300	751,039	2,591,526,876
미래생명자원 (218150)	3,605	-10	-.28	3,605	3,630	3,605	29,316	106,008,000
RFHIC (218410)	26,100	-450	-1.69	26,700	27,100	25,900	175,049	4,596,155,275
타이거일렉 (219130)	18,190	0	0	18,190	18,370	17,860	32,571	588,649,450
링크제니시스 (219420)	5,010	10	.2	5,040	5,580	4,945	4,107,165	21,961,957,355
디와이디 (219550)	402	-3	-.74	405	413	400	492,816	199,159,734
한국비티비 (219750)	1,181	-7	-.59	1,187	1,187	1,181	24,514	29,002,321
퓨쳐켐 (220100)	18,600	590	3.28	18,140	19,270	17,950	194,211	3,643,314,180
핸디소프트 (220180)	2,715	-5	-.18	2,705	2,815	2,670	29,273	80,722,320
켐트로스 (220260)	4,320	-50	-1.14	4,400	4,435	4,315	52,912	231,903,991
유투바이오 (221800)	3,100	5	.16	3,095	3,125	3,080	7,794	24,127,670
하이즈항공 (221840)	2,115	-110	-4.94	2,225	2,225	2,115	103,454	222,177,367
케이디켐 (221980)	11,300	-90	-.79	11,390	11,390	11,290	2,757	31,245,730
코스맥스엔비티 (222040)	3,880	-110	-2.76	3,950	4,010	3,875	27,468	107,954,385
씨아이에스 (222080)	7,620	-210	-2.68	7,780	7,840	7,610	265,010	2,043,717,720
팬젠 (222110)	6,060	100	1.68	5,960	6,080	5,930	12,064	72,363,120
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	839	-8	-.94	850	856	838	36,713	31,200,719
심텍 (222800)	27,100	-950	-3.39	27,350	27,800	26,900	617,056	16,863,831,725
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,815	-80	-2.05	3,895	3,900	3,810	19,566	75,371,816
드림씨아이에스 (223250)	3,525	-30	-.84	3,560	3,670	3,500	183,888	660,732,953
딥마인드 (223310)	3,595	-105	-2.84	3,800	3,930	3,595	183,971	682,338,640
더코디 (224060)	2,875	-55	-1.88	2,930	2,930	2,750	6,469	18,630,660
에이텍모빌리티 (224110)	11,300	0	0	11,270	11,480	11,270	23,212	263,625,325
LK삼양 (225190)	1,802	-22	-1.21	1,830	1,854	1,802	421,875	769,426,071
제놀루션 (225220)	2,405	240	11.09	2,160	2,810	2,140	8,375,478	21,447,607,134
케이엠제약 (225430)	616	-10	-1.6	621	630	614	30,234	18,713,051
HC보광산업 (225530)	3,620	5	.14	3,575	3,680	3,575	7,184	26,055,430
넥슨게임즈 (225570)	13,880	-70	-.5	13,990	14,330	13,880	152,185	2,141,768,690
패션플랫폼 (225590)	951	4	.42	947	952	941	18,554	17,560,430
신테카바이오 (226330)	6,100	-100	-1.61	6,270	6,280	6,030	50,608	311,689,820
본느 (226340)	870	-16	-1.81	899	899	850	94,478	82,043,178
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,680	-160	-2.34	6,890	6,910	6,630	79,132	535,127,585
엠디바이스 (226590)	12,860	470	3.79	13,000	13,500	12,690	599,735	7,849,623,070
올릭스 (226950)	49,950	350	.71	49,150	52,300	48,850	289,177	14,701,615,450
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,110	5	.45	1,097	1,119	1,094	36,199	40,153,804
엔투텍 (227950)	576	-47	-7.54	600	675	541	20,623,989	12,657,303,247
동양파일 (228340)	1,940	-40	-2.02	1,974	1,975	1,940	19,961	38,879,845
레이 (228670)	7,050	-20	-.28	7,000	7,250	7,000	39,330	279,481,665
지노믹트리 (228760)	17,950	2090	13.18	16,000	18,200	15,980	533,703	9,270,067,495
레이언스 (228850)	6,410	-50	-.77	6,560	6,560	6,390	7,654	49,268,345
젠큐릭스 (229000)	1,625	-3	-.18	1,628	1,658	1,607	19,885	32,251,206
에치에프알 (230240)	15,520	-150	-.96	15,680	15,810	15,300	41,573	643,751,880
에코마케팅 (230360)	14,540	1940	15.4	13,390	15,490	13,090	4,931,254	70,916,142,285
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,470	230	2.05	11,270	11,990	11,160	1,670,731	19,506,914,170
라온테크 (232680)	7,150	-10	-.14	7,140	7,290	7,110	32,744	235,798,880
아이티센피엔에스 (232830)	2,355	0	0	2,355	2,425	2,330	30,754	73,478,365
싸이닉솔루션 (234030)	8,290	70	.85	8,230	9,050	8,150	2,081,185	18,103,932,090
폴라리스세원 (234100)	1,382	34	2.52	1,365	1,424	1,351	2,481,979	3,445,842,114
에스트래픽 (234300)	3,890	45	1.17	3,830	3,900	3,830	36,227	140,177,605
헥토파이낸셜 (234340)	18,100	110	.61	18,250	19,340	18,100	204,763	3,813,692,075
녹십자웰빙 (234690)	9,440	-260	-2.68	9,660	9,870	9,410	70,951	683,989,190
자이글 (234920)	5,820	-110	-1.85	5,930	5,950	5,780	240,472	1,407,307,240
메드팩토 (235980)	3,920	-40	-1.01	3,990	4,085	3,920	101,815	407,124,363
슈프리마 (236200)	33,250	-50	-.15	33,350	33,700	33,050	13,607	454,175,075
엔비티 (236810)	3,470	0	0	3,470	3,540	3,395	123,966	429,072,170
에스티팜 (237690)	90,500	-1300	-1.42	91,600	93,300	90,300	83,289	7,634,236,600
피앤씨테크 (237750)	4,740	-15	-.32	4,755	4,865	4,680	52,677	251,850,502
플레이디 (237820)	5,160	0	0	5,150	5,220	5,120	45,368	234,852,390
클리오 (237880)	14,990	-50	-.33	15,110	15,110	14,840	80,562	1,202,122,150
앤디포스 (238090)	2,095	138	7.05	1,957	2,115	1,957	164,496	340,508,020
얼라인드 (238120)	3,500	-60	-1.69	3,575	3,575	3,450	67,137	234,755,830
비피도 (238200)	3,565	-15	-.42	3,580	3,580	3,525	6,854	24,368,785
힘스 (238490)	3,680	-50	-1.34	3,730	3,805	3,660	193,288	719,315,419
이스트에이드 (239340)	2,370	-60	-2.47	2,440	2,485	2,350	615,165	1,491,145,623
에이치엘사이언스 (239610)	11,610	-100	-.85	11,550	11,680	11,500	2,987	34,539,050
피엔에이치테크 (239890)	5,500	-90	-1.61	5,590	5,600	5,460	20,827	115,287,490
동방메디컬 (240550)	10,590	-70	-.66	10,670	10,760	10,570	106,574	1,138,172,540
유진테크놀로지 (240600)	4,875	5	.1	4,880	4,950	4,805	138,360	677,378,442
원익IPS (240810)	38,100	650	1.74	37,250	39,600	37,250	984,616	38,004,496,900
DSC인베스트먼트 (241520)	6,370	-110	-1.7	6,510	6,650	6,350	212,479	1,383,518,780
유니테크노 (241690)	3,115	-60	-1.89	3,150	3,220	3,105	88,646	280,377,150
코스메카코리아 (241710)	62,100	-400	-.64	66,800	68,400	61,000	271,995	17,350,838,650
메카로 (241770)	12,220	280	2.35	11,940	12,370	11,930	16,939	205,374,710
티이엠씨씨엔에스 (241790)	7,310	210	2.96	7,100	7,340	7,000	52,991	383,406,570
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,950	-90	-.9	9,990	10,170	9,900	13,721	136,881,355
나무기술 (242040)	1,450	-25	-1.69	1,449	1,471	1,449	149,777	218,275,181
휴온스 (243070)	28,750	-150	-.52	28,900	29,600	28,750	27,397	796,377,925
신흥에스이씨 (243840)	4,970	-110	-2.17	5,080	5,350	4,950	2,658,792	13,690,477,040
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)	1,458	31	2.17	1,429	1,500	1,429	343,387	506,677,655
티앤알바이오팹 (246710)	3,215	205	6.81	3,055	3,560	3,055	1,714,284	5,732,912,184
아스타 (246720)	6,220	-440	-6.61	6,660	6,670	6,140	66,545	418,038,345
SCL사이언스 (246960)	2,540	-5	-.2	2,525	2,570	2,520	84,178	213,880,572
에코프로비엠 (247540)	134,800	800	.6	132,900	142,000	132,100	1,510,267	207,409,610,387
나노씨엠에스 (247660)	5,110	-140	-2.67	5,280	5,280	5,090	12,246	63,330,085
보라티알 (250000)	9,630	50	.52	9,580	9,670	9,550	5,216	50,159,620
모비스 (250060)	2,515	0	0	2,515	2,550	2,500	79,480	200,058,106
예선테크 (250930)	549	14	2.62	531	550	530	200,634	108,666,392
바이오에프디엔씨 (251120)	19,000	-690	-3.5	19,690	19,910	18,870	44,436	856,655,715
와이엠티 (251370)	9,780	-220	-2.2	9,990	9,990	9,760	17,433	171,705,030
브이원텍 (251630)	5,010	0	0	5,000	5,070	4,950	22,302	111,705,175
펌텍코리아 (251970)	66,700	-1500	-2.2	68,800	68,900	66,200	83,142	5,584,824,750
세화피앤씨 (252500)	843	-8	-.94	853	856	841	176,339	149,504,151
샘씨엔에스 (252990)	4,605	-50	-1.07	4,660	4,750	4,600	143,990	672,112,275
스튜디오드래곤 (253450)	46,900	-1400	-2.9	48,400	48,400	46,850	62,989	2,992,638,950
네오셈 (253590)	8,790	280	3.29	8,510	9,120	8,510	620,861	5,519,440,085
수젠텍 (253840)	7,300	50	.69	7,450	7,940	7,180	3,402,751	25,829,732,260
자비스 (254120)	1,534	18	1.19	1,518	1,588	1,517	238,086	369,584,258
미래반도체 (254490)	17,050	-290	-1.67	17,230	17,590	17,050	46,048	794,387,090
SG (255220)	2,500	-25	-.99	2,430	2,605	2,425	5,876,312	14,818,049,108
야스 (255440)	8,200	20	.24	8,200	8,330	8,090	28,819	235,898,445
한독크린텍 (256150)	5,920	-30	-.5	5,950	5,950	5,910	3,962	23,451,680
포인트엔지니어링 (256630)	1,172	-13	-1.1	1,178	1,201	1,156	26,413	30,979,919
한국비엔씨 (256840)	5,090	-10	-.2	5,130	5,180	5,080	152,498	782,969,995
킵스파마 (256940)	12,660	280	2.26	12,810	13,170	12,540	160,472	2,064,246,910
피엔티엠에스 (257370)	3,355	-15	-.45	3,370	3,420	3,325	39,195	131,781,045
실리콘투 (257720)	43,000	-800	-1.83	44,750	44,800	42,800	1,767,103	76,699,096,075
케일럼 (258610)	1,845	43	2.39	1,802	1,869	1,791	44,561	81,620,205
소프트캠프 (258790)	1,057	36	3.53	1,021	1,158	1,021	958,606	1,041,128,567
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,850	-150	-1.5	9,900	10,300	9,820	192,149	1,923,290,935
알리코제약 (260660)	4,415	-30	-.67	4,485	4,505	4,400	43,186	191,545,508
씨티케이 (260930)	5,540	50	.91	5,490	5,590	5,410	127,497	700,569,575
에스앤디 (260970)	123,000	-2900	-2.3	124,400	125,300	119,500	37,047	4,543,175,450
덴티스 (261200)	6,190	-50	-.8	6,150	6,270	6,150	39,998	248,277,820
차백신연구소 (261780)	2,845	20	.71	2,870	2,870	2,700	25,661	71,877,845
에이프로 (262260)	7,190	-70	-.96	7,250	7,430	7,180	55,429	403,245,420
아이퀘스트 (262840)	2,240	-10	-.44	2,250	2,255	2,230	18,001	40,367,270
디케이앤디 (263020)	2,930	0	0	2,940	2,965	2,905	46,525	136,579,375
유틸렉스 (263050)	1,699	-25	-1.45	1,724	1,759	1,685	129,661	221,418,485
덕우전자 (263600)	5,060	-140	-2.69	5,190	5,230	5,030	68,456	349,891,800
디알젬 (263690)	5,540	-80	-1.42	5,620	5,620	5,530	7,764	43,180,115
케어랩스 (263700)	4,435	-170	-3.69	4,605	4,640	4,435	78,789	353,950,765
디앤씨미디어 (263720)	16,800	50	.3	16,750	17,030	16,720	24,412	412,856,350
펄어비스 (263750)	39,100	-900	-2.25	39,900	40,900	38,900	228,356	9,046,760,000
유에스티 (263770)	2,310	-60	-2.53	2,370	2,370	2,295	85,070	198,062,186
데이타솔루션 (263800)	5,110	20	.39	5,060	5,210	5,060	85,379	438,743,175
상신전자 (263810)	3,045	-5	-.16	3,050	3,080	3,025	20,862	63,431,207
지니언스 (263860)	18,990	-580	-2.96	19,400	19,610	18,620	22,358	426,346,270
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	9,000	50	.56	8,930	9,090	8,900	23,451	211,244,445
씨앤지하이테크 (264660)	12,470	-70	-.56	12,430	12,670	12,430	49,676	625,133,740
이랜시스 (264850)	4,600	5	.11	4,575	4,720	4,570	79,116	367,353,517
AP시스템 (265520)	17,970	-50	-.28	18,020	18,230	17,950	61,031	1,102,437,020
영화테크 (265560)	8,110	20	.25	8,090	8,180	8,050	27,413	221,978,085
엔에프씨 (265740)	11,930	950	8.65	10,920	12,870	10,830	1,418,700	17,027,224,160
나인테크 (267320)	3,270	-125	-3.68	3,395	3,395	3,270	1,148,330	3,808,866,271
배럴 (267790)	4,075	15	.37	4,060	4,105	4,040	16,153	65,548,347
매일유업 (267980)	37,050	-200	-.54	37,050	37,700	37,050	3,255	121,249,400
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,257	-47	-3.6	1,310	1,328	1,250	557,494	714,149,728
에브리봇 (270660)	16,570	70	.42	16,500	16,980	16,500	37,712	631,577,860
뉴트리 (270870)	5,720	-40	-.69	5,760	5,790	5,720	24,018	138,088,775
팸텍 (271830)	1,835	-29	-1.56	1,889	2,030	1,800	653,382	1,254,132,694
케이엔제이 (272110)	18,510	-430	-2.27	19,100	19,100	18,380	30,067	559,818,845
이녹스첨단소재 (272290)	24,900	-700	-2.73	25,350	25,500	24,900	201,614	5,080,516,350
와이즈버즈 (273060)	1,095	15	1.39	1,082	1,127	1,082	637,086	705,853,195
와이엠텍 (273640)	9,620	-110	-1.13	9,690	9,810	9,560	11,645	112,909,670
켄코아에어로스페이스 (274090)	10,880	-240	-2.16	11,010	11,250	10,880	83,044	914,383,690
이노시뮬레이션 (274400)	4,745	35	.74	4,710	4,800	4,695	8,611	40,820,945
에스에스알 (275630)	3,190	0	0	3,190	3,230	3,190	3,708	11,906,360
스코넥 (276040)	1,625	-51	-3.04	1,677	1,689	1,616	1,160,882	1,904,797,773
한울앤제주 (276730)	2,400	-65	-2.64	2,490	2,550	2,305	647,500	1,567,283,222
린드먼아시아 (277070)	5,260	-30	-.57	5,250	5,380	5,250	27,911	148,254,160
인산가 (277410)	1,301	-7	-.54	1,297	1,320	1,297	70,123	91,734,401
레인보우로보틱스 (277810)	272,000	-6500	-2.33	277,000	283,500	271,000	100,774	27,976,765,500
티에스아이 (277880)	5,500	-80	-1.43	5,580	5,610	5,480	66,539	368,673,550
천보 (278280)	48,900	0	0	48,500	50,300	48,250	68,293	3,382,718,400
HLB바이오스텝 (278650)	1,318	32	2.49	1,286	1,345	1,285	177,791	233,408,477
미디어젠 (279600)	11,810	-160	-1.34	11,970	11,970	11,810	3,686	43,737,410
레이크머티리얼즈 (281740)	12,700	-400	-3.05	13,110	13,200	12,690	241,447	3,117,973,095
금양그린파워 (282720)	9,690	0	0	9,850	9,850	9,450	15,059	146,495,650
코윈테크 (282880)	12,810	-60	-.47	12,820	13,010	12,770	21,114	271,956,565
카이노스메드 (284620)	1,270	293	29.99	995	1,270	995	1,973,010	2,469,087,057
노바텍 (285490)	20,600	1300	6.74	19,390	21,150	19,200	248,517	5,126,646,695
진영 (285800)	2,130	-30	-1.39	2,135	2,180	2,090	52,402	111,555,977
나노실리칸첨단소재 (286750)	1,830	0	0	1,820	1,868	1,780	111,833	203,894,290
인투셀 (287840)	23,900	1100	4.82	23,500	25,000	23,300	249,769	6,008,209,025
브릿지바이오테라퓨틱스 (288330)	2,525	-155	-5.78	2,680	2,740	2,525	1,209,923	3,151,266,512
에스퓨얼셀 (288620)	11,290	-10	-.09	11,350	11,600	11,170	51,328	583,177,950
모아데이타 (288980)	1,196	-19	-1.56	1,215	1,224	1,192	112,534	135,957,567
아이스크림에듀 (289010)	1,823	3	.16	1,819	1,839	1,815	62,494	114,198,063
SV인베스트먼트 (289080)	1,683	-16	-.94	1,677	1,715	1,677	180,338	305,518,955
자이언트스텝 (289220)	6,500	-140	-2.11	6,600	6,780	6,500	36,805	244,391,830
웨이비스 (289930)	8,810	10	.11	8,710	8,970	8,640	20,820	182,469,680
트윔 (290090)	8,450	20	.24	8,560	8,560	8,350	8,310	70,192,795
DH오토리드 (290120)	2,450	-100	-3.92	2,520	2,550	2,240	229,530	547,650,043
휴네시온 (290270)	3,705	-10	-.27	3,735	3,980	3,650	322,675	1,235,443,031
대유 (290380)	835	245	41.53	650	839	650	3,781,611	2,879,747,332
신도기연 (290520)	1,655	0	0	1,655	1,699	1,628	18,449	30,443,936
디케이티 (290550)	7,840	-10	-.13	7,750	7,960	7,670	212,800	1,664,577,305
신시웨이 (290560)	6,760	-110	-1.6	6,790	6,860	6,700	3,696	25,027,950
엘앤씨바이오 (290650)	32,000	-50	-.16	31,900	33,500	31,800	206,722	6,738,022,300
네오펙트 (290660)	1,573	-97	-5.81	1,645	1,668	1,521	688,760	1,102,915,072
대보마그네틱 (290670)	17,840	-220	-1.22	17,950	18,340	17,750	22,138	400,570,645
소룩스 (290690)	5,680	-60	-1.05	5,830	5,880	5,620	952,489	5,438,314,375
푸드나무 (290720)	2,180	-65	-2.9	2,325	2,325	2,150	12,041	26,564,010
액트로 (290740)	5,370	-90	-1.65	5,390	5,450	5,370	3,732	20,156,470
엔피 (291230)	1,540	-10	-.65	1,550	1,585	1,540	52,586	81,767,102
압타머사이언스 (291650)	1,132	16	1.43	1,116	1,153	1,116	214,751	244,189,866
핀텔 (291810)	2,425	55	2.32	2,335	2,455	2,335	70,168	170,252,415
카카오게임즈 (293490)	16,600	200	1.22	16,440	17,240	16,430	275,164	4,622,889,085
나우IB (293580)	1,346	-3	-.22	1,340	1,377	1,340	418,272	568,598,913
압타바이오 (293780)	8,280	-30	-.36	8,280	8,450	8,270	70,918	592,334,795
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,300	30	.7	4,300	4,465	4,185	111,576	482,004,123
쿠콘 (294570)	39,650	450	1.15	40,700	41,700	39,350	332,303	13,474,727,425
서남 (294630)	2,900	-25	-.85	2,925	2,960	2,890	107,924	315,577,628
에이치브이엠 (295310)	29,000	-1400	-4.61	30,650	30,650	28,750	101,897	3,012,723,300
이노룰스 (296640)	6,460	-40	-.62	6,450	6,530	6,350	18,231	117,583,540
씨에스베어링 (297090)	7,020	-110	-1.54	7,120	7,200	6,870	66,905	475,792,330
알로이스 (297570)	825	5	.61	820	830	817	44,643	36,731,488
HB솔루션 (297890)	2,340	0	0	2,320	2,425	2,315	422,995	1,007,497,110
에스씨엠생명과학 (298060)	1,058	-33	-3.02	1,091	1,100	1,050	145,586	156,054,292
에이비엘바이오 (298380)	77,200	-300	-.39	79,900	81,600	77,100	1,305,083	103,928,916,200
더네이쳐홀딩스 (298540)	11,310	160	1.43	11,150	11,490	11,120	25,841	292,988,515
슈어소프트테크 (298830)	5,030	0	0	5,100	5,170	5,000	135,442	687,051,520
하나기술 (299030)	25,700	-300	-1.15	25,950	26,450	25,400	102,345	2,654,755,150
더블유에스아이 (299170)	1,530	1	.07	1,530	1,620	1,530	163,857	256,078,865
셀리드 (299660)	3,980	-65	-1.61	4,065	4,195	3,980	932,323	3,785,445,789
위지윅스튜디오 (299900)	891	-19	-2.09	910	915	882	774,234	693,363,540
플리토 (300080)	12,570	1300	11.54	12,010	13,500	11,940	1,955,897	25,323,037,320
라온피플 (300120)	3,960	-20	-.5	4,000	4,030	3,940	24,908	98,945,000
바이브컴퍼니 (301300)	4,765	-80	-1.65	4,845	4,940	4,765	19,517	94,830,355
이노메트리 (302430)	8,080	-70	-.86	8,150	8,430	8,080	59,777	495,475,800
리메드 (302550)	3,445	55	1.62	3,350	3,450	3,330	119,508	403,557,871
지니틱스 (303030)	991	0	0	991	993	982	33,271	32,904,508
프로티아 (303360)	3,925	-70	-1.75	4,000	4,000	3,805	91,532	357,165,953
이노뎁 (303530)	6,580	230	3.62	6,280	7,500	6,280	1,321,106	9,267,518,110
동국생명과학 (303810)	4,420	-65	-1.45	4,495	4,495	4,405	205,450	914,537,124
솔트룩스 (304100)	32,100	100	.31	32,000	33,050	32,000	148,729	4,851,467,025
에스바이오메딕스 (304360)	20,300	-200	-.98	20,450	20,800	20,200	29,861	612,552,625
피플바이오 (304840)	2,555	-55	-2.11	2,605	2,660	2,550	179,026	464,028,784
마이크로디지탈 (305090)	10,270	-50	-.48	10,310	10,390	10,000	51,584	525,131,665
에스제이그룹 (306040)	4,450	105	2.42	4,390	4,795	4,300	199,755	907,210,080
네온테크 (306620)	2,050	-25	-1.2	2,075	2,100	2,050	61,956	128,763,888
아이엘 (307180)	2,655	55	2.12	2,575	2,780	2,550	359,774	963,985,540
원바이오젠 (307280)	5,250	-30	-.57	5,300	5,320	5,160	15,394	80,751,080
국전약품 (307750)	3,980	20	.51	3,965	4,120	3,950	314,984	1,268,480,435
비투엔 (307870)	1,408	-80	-5.38	1,470	1,502	1,369	560,003	787,206,095
컴퍼니케이 (307930)	6,720	140	2.13	6,560	6,970	6,560	413,184	2,809,767,675
바이젠셀 (308080)	3,455	35	1.02	3,390	3,555	3,390	59,406	206,162,581
형지글로벌 (308100)	2,330	-80	-3.32	2,415	2,440	2,300	1,576,461	3,731,315,028
셀비온 (308430)	25,100	-300	-1.18	25,450	26,150	25,000	133,303	3,394,489,775
아이티켐 (309710)	26,100	-3600	-12.12	28,850	31,650	26,025	1,583,682	46,409,216,550
오하임앤컴퍼니 (309930)	2,830	75	2.72	2,795	2,830	2,575	164,407	440,805,530
LB인베스트먼트 (309960)	5,030	110	2.24	4,900	5,070	4,900	79,154	396,020,206
애니플러스 (310200)	5,400	130	2.47	5,340	5,470	5,290	370,785	2,001,456,190
보로노이 (310210)	117,500	500	.43	119,000	120,500	116,300	67,712	8,026,360,850
디와이씨 (310870)	1,567	-32	-2	1,597	1,605	1,542	254,149	398,882,952
지오엘리먼트 (311320)	6,720	-50	-.74	6,750	7,160	6,710	502,264	3,475,229,345
네오크레마 (311390)	6,360	300	4.95	6,060	6,520	6,020	49,290	311,420,470
CJ 바이오사이언스 (311690)	9,720	-340	-3.38	10,060	10,090	9,710	25,164	247,373,570
에이에프더블류 (312610)	1,396	-62	-4.25	1,460	1,460	1,396	204,296	290,328,020
캐리 (313760)	3,515	330	10.36	3,195	3,605	3,145	361,302	1,243,871,762
지놈앤컴퍼니 (314130)	2,665	-35	-1.3	2,700	2,750	2,665	56,619	153,504,860
알피바이오 (314140)	5,960	0	0	6,010	6,020	5,890	6,407	37,984,310
바이오다인 (314930)	15,430	-160	-1.03	15,850	15,850	15,330	77,672	1,205,079,125
딥노이드 (315640)	5,680	-30	-.53	5,730	5,730	5,620	67,547	382,956,500
라닉스 (317120)	1,637	-8	-.49	1,645	1,659	1,623	114,126	187,315,654
TS트릴리온 (317240)	236	9	3.96	227	249	225	2,948,376	688,140,511
덕산테코피아 (317330)	17,810	-500	-2.73	17,960	18,650	17,760	183,895	3,341,179,810
캐리소프트 (317530)	4,845	-35	-.72	4,880	4,945	4,830	2,935	14,260,025
퀀타매트릭스 (317690)	4,195	-105	-2.44	4,300	4,345	4,140	140,494	590,893,787
엑스페릭스 (317770)	3,700	10	.27	3,690	3,740	3,660	307,447	1,133,808,978
에스피시스템스 (317830)	6,620	-30	-.45	6,600	7,300	6,600	398,946	2,789,183,200
대모 (317850)	8,000	-90	-1.11	7,970	8,090	7,860	108,317	864,606,230
엔바이오니아 (317870)	14,400	-130	-.89	14,800	14,800	14,170	3,372	48,315,120
KBG (318000)	5,170	-130	-2.45	5,330	5,340	5,140	123,867	646,797,305
팜스빌 (318010)	4,465	-75	-1.65	4,510	4,540	4,310	25,803	113,227,595
포인트모바일 (318020)	4,970	5	.1	4,965	5,050	4,870	45,293	224,902,095
셀바이오휴먼텍 (318160)	7,000	200	2.94	6,800	7,090	6,800	39,384	274,315,650
비비씨 (318410)	9,050	320	3.67	8,730	9,080	8,730	14,511	130,457,040
현대무벡스 (319400)	4,780	-200	-4.02	4,985	5,070	4,780	1,057,797	5,159,086,809
피에스케이 (319660)	21,150	-450	-2.08	21,700	21,850	20,850	424,655	9,074,691,300
한울반도체 (320000)	2,360	0	0	2,360	2,405	2,330	59,323	140,334,770
프로이천 (321260)	1,960	22	1.14	1,948	2,290	1,933	7,656,017	16,425,926,613
센서뷰 (321370)	1,253	6	.48	1,257	1,298	1,244	159,063	201,103,473
티움바이오 (321550)	4,535	-5	-.11	4,520	4,670	4,495	42,357	193,922,124
아티스트컴퍼니 (321820)	6,170	0	0	6,190	6,260	6,110	14,771	91,368,570
LS티라유텍 (322180)	5,160	10	.19	5,190	5,300	5,130	35,729	185,689,160
오로스테크놀로지 (322310)	20,550	1500	7.87	19,050	20,750	19,000	163,088	3,291,356,295
제이엘케이 (322510)	5,860	-40	-.68	5,900	5,960	5,830	42,521	250,179,140
코퍼스코리아 (322780)	1,578	166	11.76	1,411	1,588	1,411	1,081,155	1,670,643,258
태성 (323280)	30,200	-2500	-7.65	32,800	33,000	30,200	441,209	13,739,085,025
다원넥스뷰 (323350)	7,700	210	2.8	7,440	7,730	7,440	136,798	1,050,119,100
박셀바이오 (323990)	9,270	-70	-.75	9,330	9,430	9,260	33,449	312,768,785
RF머트리얼즈 (327260)	6,580	240	3.79	6,340	6,830	6,340	121,570	811,360,125
루닛 (328130)	43,700	-650	-1.47	44,300	45,400	43,550	156,502	6,934,329,325
솔트웨어 (328380)	1,048	-4	-.38	1,052	1,066	1,048	32,485	34,304,398
위더스제약 (330350)	7,360	-120	-1.6	7,410	7,550	7,360	18,907	140,535,650
스톤브릿지벤처스 (330730)	4,425	-55	-1.23	4,480	4,510	4,400	33,194	147,361,222
네패스아크 (330860)	15,320	-250	-1.61	15,410	15,750	15,300	71,903	1,112,406,760
포커스에이아이 (331380)	2,320	0	0	2,320	2,380	2,300	24,593	57,306,555
밸로프 (331520)	599	1	.17	591	602	591	127,154	75,660,082
아우토크립트 (331740)	18,120	-900	-4.73	18,800	19,210	18,080	173,849	3,226,961,620
셀레믹스 (331920)	3,230	60	1.89	3,130	3,255	3,130	16,508	53,122,355
누보 (332290)	1,521	53	3.61	1,449	1,556	1,406	5,344,376	7,994,553,472
아이디피 (332370)	4,710	-20	-.42	4,730	4,760	4,670	9,711	45,799,280
PS일렉트로닉스 (332570)	3,945	-70	-1.74	3,980	4,050	3,925	2,611,326	10,386,226,101
모코엠시스 (333050)	1,405	1	.07	1,389	1,410	1,369	80,387	111,653,990
일승 (333430)	4,870	-110	-2.21	5,050	5,280	4,870	2,678,317	13,662,305,543
엔시스 (333620)	7,840	-20	-.25	7,850	7,960	7,740	37,823	296,462,660
프레스티지바이오로직스 (334970)	3,675	-75	-2	3,755	3,755	3,640	79,672	293,152,700
프리시젼바이오 (335810)	3,020	45	1.51	2,970	3,100	2,970	17,112	52,225,585
윙스풋 (335870)	1,810	9	.5	1,804	1,845	1,733	39,557	69,714,258
비올 (335890)	12,500	0	0	12,500	12,520	12,500	23,259	290,805,835
웨이버스 (336060)	1,190	-3	-.25	1,182	1,198	1,177	226,830	268,819,244
원텍 (336570)	12,900	230	1.82	12,890	13,220	12,700	705,072	9,159,396,320
탑런토탈솔루션 (336680)	3,995	-5	-.13	4,005	4,065	3,990	31,511	126,818,564
젝시믹스 (337930)	5,410	-140	-2.52	5,530	5,590	5,390	188,202	1,031,593,895
뷰노 (338220)	19,370	120	.62	19,500	19,630	19,250	52,633	1,024,238,445
와이바이오로직스 (338840)	11,070	-330	-2.89	11,400	11,400	11,040	64,473	723,686,840
아이비김영 (339950)	1,985	-10	-.5	1,977	2,020	1,977	62,151	124,148,461
다보링크 (340360)	1,690	-118	-6.53	1,809	1,835	1,660	670,276	1,168,645,555
세림B&G (340440)	1,800	-57	-3.07	1,876	1,877	1,795	472,882	862,502,633
지씨지놈 (340450)	7,850	-20	-.25	7,920	8,040	7,840	41,613	329,416,955
티앤엘 (340570)	57,700	-1300	-2.2	59,000	59,300	57,500	53,637	3,119,240,950
시선AI (340810)	3,755	5	.13	3,760	3,850	3,740	39,419	149,434,455
유일에너테크 (340930)	1,996	-69	-3.34	2,060	2,120	1,969	1,056,981	2,134,769,446
이노진 (344860)	1,832	-29	-1.56	1,879	1,899	1,832	41,102	75,913,770
센코 (347000)	2,400	0	0	2,400	2,460	2,390	66,322	160,736,370
스피어 (347700)	12,060	-520	-4.13	12,430	12,640	11,910	370,910	4,521,476,415
피엔케이피부임상연구센타 (347740)	2,840	-55	-1.9	2,895	2,950	2,835	81,531	234,141,415
핌스 (347770)	1,740	-38	-2.14	1,757	1,768	1,738	223,622	390,572,505
디앤디파마텍 (347850)	133,000	-3000	-2.21	133,400	135,600	131,300	129,547	17,281,415,150
알체라 (347860)	2,865	40	1.42	2,825	2,925	2,740	395,126	1,126,044,806
엠투아이 (347890)	5,850	-90	-1.52	5,950	5,960	5,820	27,971	165,035,835
모비릭스 (348030)	4,105	0	0	4,150	4,245	4,005	23,379	95,101,255
큐라티스 (348080)	957	47	5.16	918	970	902	399,111	375,376,067
고바이오랩 (348150)	5,070	10	.2	5,060	5,180	5,060	17,732	90,945,460
넥스틴 (348210)	47,150	-750	-1.57	48,200	48,250	47,100	30,888	1,473,720,475
뉴로메카 (348340)	22,050	-100	-.45	22,150	22,750	21,950	32,496	724,717,575
위드텍 (348350)	9,690	-160	-1.62	9,900	9,950	9,660	38,629	378,509,270
엔켐 (348370)	84,600	-2400	-2.76	87,900	88,600	83,100	601,304	51,713,409,300
넥사다이내믹스 (351320)	1,921	-4	-.21	1,925	2,020	1,899	29,350	56,794,931
이삭엔지니어링 (351330)	6,980	180	2.65	6,780	7,170	6,730	116,990	817,357,380
차이커뮤니케이션 (351870)	6,890	0	0	6,860	7,060	6,810	14,557	101,133,810
스톰테크 (352090)	3,830	-20	-.52	3,850	3,875	3,820	57,284	219,746,565
씨앤씨인터내셔널 (352480)	39,700	-1400	-3.41	41,200	42,000	39,550	130,454	5,220,124,100
씨앤투스 (352700)	2,690	10	.37	2,685	2,710	2,670	9,149	24,633,140
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,445	60	1.37	4,350	4,450	4,350	14,904	65,953,952
인바이오 (352940)	2,405	15	.63	2,400	2,500	2,390	7,121	17,302,885
휴럼 (353190)	705	-7	-.98	712	712	699	65,239	45,874,231
오토앤 (353590)	3,110	100	3.32	3,010	3,135	3,010	20,495	62,847,805
이지바이오 (353810)	5,640	-60	-1.05	5,690	5,740	5,560	135,619	766,367,965
엔젠바이오 (354200)	1,870	-11	-.58	1,881	1,898	1,870	45,863	86,267,206
알멕 (354320)	24,000	-300	-1.23	24,050	24,550	24,000	7,360	178,285,100
코스텍시스 (355150)	10,190	-420	-3.96	10,730	10,730	10,190	69,598	723,268,265
크라우드웍스 (355390)	6,660	40	.6	6,830	6,830	6,600	85,007	567,956,200
에이텀 (355690)	7,700	710	10.16	6,920	7,900	6,910	223,545	1,690,217,825
엑스게이트 (356680)	7,390	20	.27	7,700	7,890	7,370	463,267	3,527,358,170
티엘비 (356860)	26,600	-1600	-5.67	28,050	29,200	26,250	400,996	11,001,672,975
싸이버원 (356890)	3,285	65	2.02	3,280	3,365	3,200	58,941	193,914,011
에이치피오 (357230)	2,430	-10	-.41	2,480	2,480	2,400	34,486	83,838,595
석경에이티 (357550)	55,100	-800	-1.43	55,800	56,500	54,800	3,895	215,988,200
아모센스 (357580)	6,980	-130	-1.83	7,110	7,140	6,950	54,916	387,616,105
솔브레인 (357780)	234,500	1000	.43	236,500	242,500	234,500	61,798	14,759,078,750
SKAI (357880)	2,230	-10	-.45	2,240	2,285	2,210	411,955	925,791,847
지아이이노베이션 (358570)	18,420	40	.22	18,500	19,060	18,350	237,469	4,448,610,210
씨엔알리서치 (359090)	1,032	0	0	1,033	1,040	1,027	82,521	85,376,516
탑머티리얼 (360070)	25,900	-300	-1.15	25,950	26,750	25,850	33,368	877,787,575
코셈 (360350)	8,750	-50	-.57	8,800	8,970	8,740	11,088	98,170,530
제노코 (361390)	16,840	-210	-1.23	17,000	17,180	16,790	20,458	347,644,515
알비더블유 (361570)	2,200	-20	-.9	2,200	2,240	2,200	25,729	57,094,937
삼영에스앤씨 (361670)	4,220	-10	-.24	4,245	4,245	4,075	8,081	33,704,985
청담글로벌 (362320)	8,820	-660	-6.96	9,340	9,380	8,810	584,140	5,297,556,030
드림인사이트 (362990)	2,325	-35	-1.48	2,390	2,425	2,310	102,081	239,472,528
진시스템 (363250)	5,330	30	.57	5,350	5,420	5,260	19,664	104,875,260
모비데이즈 (363260)	1,658	17	1.04	1,626	1,674	1,626	73,110	121,149,561
에이아이코리아 (364950)	8,140	-80	-.97	8,250	8,370	8,040	64,649	530,212,625
큐라클 (365270)	4,325	-15	-.35	4,345	4,485	4,260	67,506	292,283,155
에스와이스틸텍 (365330)	6,140	390	6.78	5,580	6,650	5,510	12,220,367	76,869,209,650
성일하이텍 (365340)	39,500	-550	-1.37	39,950	40,700	39,350	46,055	1,840,186,750
하이딥 (365590)	500	-9	-1.77	518	518	500	166,479	84,190,948
브이씨 (365900)	3,470	-5	-.14	3,490	3,520	3,365	10,088	34,857,655
공구우먼 (366030)	4,235	70	1.68	4,135	4,665	4,135	1,014,241	4,473,946,919
플래티어 (367000)	4,540	50	1.11	4,590	4,590	4,430	2,829	12,662,489
아이씨에이치 (368600)	2,650	25	.95	2,615	2,660	2,590	10,305	27,132,640
파이버프로 (368770)	6,000	-10	-.17	6,040	6,150	6,000	42,094	255,630,950
오에스피 (368970)	2,565	-25	-.97	2,590	2,600	2,540	9,387	24,132,672
블리츠웨이엔터테인먼트 (369370)	1,426	23	1.64	1,427	1,439	1,405	14,917	21,148,053
퓨런티어 (370090)	14,400	0	0	14,350	14,510	14,200	32,346	464,762,830
풍원정밀 (371950)	10,880	-230	-2.07	11,130	11,350	10,850	26,222	287,922,810
윤성에프앤씨 (372170)	33,600	-550	-1.61	34,150	34,800	33,600	26,057	890,334,675
큐로셀 (372320)	36,000	-1000	-2.7	37,400	37,400	35,950	50,148	1,828,574,575
아이티아이즈 (372800)	6,280	-120	-1.88	6,400	6,450	6,170	20,681	129,372,055
엑셀세라퓨틱스 (373110)	3,790	380	11.14	3,395	3,990	3,395	2,226,265	8,359,850,516
데이원컴퍼니 (373160)	6,350	50	.79	6,230	6,460	6,050	37,429	235,120,310
엠아이큐브솔루션 (373170)	8,070	-90	-1.1	8,160	8,250	8,040	1,944	15,759,160
엑스플러스 (373200)	637	0	0	637	647	622	263,872	167,010,746
피코그램 (376180)	3,175	-65	-2.01	3,245	3,295	3,150	132,417	423,843,242
에이치이엠파마 (376270)	18,910	-250	-1.3	19,500	19,500	18,850	12,181	232,225,505
씨유테크 (376290)	3,280	10	.31	3,295	3,315	3,250	5,548	18,197,855
디어유 (376300)	52,000	-1700	-3.17	53,500	53,600	51,600	159,693	8,368,701,100
로킷헬스케어 (376900)	14,820	-290	-1.92	15,110	15,200	14,760	250,307	3,731,853,920
노을 (376930)	1,914	4	.21	1,930	1,938	1,907	150,720	289,105,808
원티드랩 (376980)	4,295	-20	-.46	4,310	4,400	4,270	34,996	151,361,217
비트맥스 (377030)	4,700	-360	-7.11	5,030	5,060	4,620	876,403	4,232,690,286
프롬바이오 (377220)	1,887	-12	-.63	1,886	1,924	1,884	72,257	137,678,749
이지트로닉스 (377330)	4,620	170	3.82	4,420	4,635	4,385	24,976	112,924,151
리파인 (377450)	15,430	-670	-4.16	16,100	16,230	15,430	144,042	2,262,193,640
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,200	-300	-1.46	20,500	20,750	20,200	40,895	838,036,375
필에너지 (378340)	13,910	-180	-1.28	14,300	14,420	13,910	131,199	1,856,441,285
샤페론 (378800)	2,870	285	11.03	2,585	3,300	2,585	11,145,395	33,781,326,303
옵티코어 (380540)	1,637	-24	-1.44	1,657	1,738	1,632	151,407	255,431,306
뉴로핏 (380550)	14,990	-460	-2.98	15,550	16,250	14,940	690,159	10,739,678,805
제닉스로보틱스 (381620)	7,240	-60	-.82	7,250	7,390	7,200	13,959	102,044,940
온코크로스 (382150)	9,150	60	.66	9,090	9,600	9,090	60,092	556,958,510
지아이텍 (382480)	2,135	-30	-1.39	2,160	2,175	2,135	59,582	127,919,143
지앤비에스 에코 (382800)	3,500	50	1.45	3,450	3,535	3,440	93,537	326,571,077
원준 (382840)	9,990	-120	-1.19	10,000	10,260	9,860	65,350	655,590,805
범한퓨얼셀 (382900)	17,820	-340	-1.87	18,100	18,300	17,730	55,965	1,004,004,305
에코프로에이치엔 (383310)	27,450	-450	-1.61	27,800	28,350	27,400	63,784	1,775,352,350
디티앤씨알오 (383930)	3,100	5	.16	3,095	3,220	3,090	60,715	189,933,645
코어라인소프트 (384470)	5,020	-60	-1.18	5,140	5,140	4,975	62,258	313,043,060
파인메딕스 (387570)	7,790	0	0	7,750	7,900	7,710	20,575	160,172,610
지투파워 (388050)	9,070	-270	-2.89	9,290	9,530	9,040	192,081	1,773,586,980
지에프씨생명과학 (388610)	18,720	-1580	-7.78	20,850	22,000	18,400	908,804	18,473,251,410
유일로보틱스 (388720)	70,400	0	0	70,400	72,000	70,100	32,931	2,334,940,200
라이콤 (388790)	2,365	-35	-1.46	2,380	2,420	2,360	37,100	88,170,020
파로스아이바이오 (388870)	6,220	390	6.69	5,830	6,600	5,810	331,485	2,071,649,965
자람테크놀로지 (389020)	38,850	-700	-1.77	39,550	40,250	38,850	12,852	506,592,750
지니너스 (389030)	1,706	-24	-1.39	1,730	1,780	1,693	139,906	242,394,525
포바이포 (389140)	14,330	-180	-1.24	14,560	14,900	14,250	127,643	1,855,356,715
대명에너지 (389260)	25,250	100	.4	24,950	25,850	24,950	61,011	1,549,403,675
인벤티지랩 (389470)	30,650	-550	-1.76	31,450	31,550	30,650	65,025	2,022,005,600
에스비비테크 (389500)	20,950	200	.96	20,750	21,950	20,750	42,714	911,295,750
넥스트바이오메디컬 (389650)	53,300	100	.19	53,200	55,700	53,200	60,855	3,309,280,900
유디엠텍 (389680)	580	-1	-.17	581	589	573	108,983	63,195,718
코닉오토메이션 (391710)	1,610	30	1.9	1,582	1,632	1,568	135,025	215,839,590
토마토시스템 (393210)	6,320	50	.8	6,250	6,370	6,250	90,183	569,016,290
더블유씨피 (393890)	8,110	-180	-2.17	8,150	8,450	8,100	221,095	1,827,109,430
대진첨단소재 (393970)	8,820	-100	-1.12	8,880	8,950	8,810	81,227	720,508,085
오픈엣지테크놀로지 (394280)	12,830	-100	-.77	12,970	13,140	12,660	51,889	669,946,160
쓰리빌리언 (394800)	6,170	-50	-.8	6,170	6,340	6,130	199,585	1,236,975,715
넥스트칩 (396270)	4,510	-125	-2.7	4,615	4,640	4,500	116,950	533,977,435
세아메카닉스 (396300)	3,560	-170	-4.56	3,755	3,800	3,535	833,047	3,054,293,778
워트 (396470)	8,400	120	1.45	8,300	8,750	8,240	302,664	2,584,658,520
에이프릴바이오 (397030)	20,000	-350	-1.72	20,600	20,700	20,000	119,839	2,438,966,850
에스지헬스케어 (398120)	3,100	10	.32	3,065	3,200	3,065	9,251	28,824,450
가온칩스 (399720)	44,300	-1450	-3.17	45,250	46,150	44,300	88,359	3,984,770,650
코난테크놀로지 (402030)	26,500	300	1.15	26,700	27,050	26,450	51,142	1,367,242,800
그린리소스 (402490)	16,950	-260	-1.51	17,100	17,350	16,910	104,757	1,792,025,415
우듬지팜 (403490)	1,725	-16	-.92	1,727	1,759	1,709	336,484	581,696,097
HPSP (403870)	26,000	-450	-1.7	26,700	26,800	25,950	342,196	8,998,049,550
플라즈맵 (405000)	8,450	30	.36	8,890	8,890	8,120	1,076	9,181,450
큐알티 (405100)	13,000	100	.78	12,900	13,200	12,800	20,308	265,050,560
나라셀라 (405920)	2,775	-35	-1.25	2,820	2,825	2,775	13,414	37,539,835
뷰티스킨 (406820)	12,370	-330	-2.6	12,730	13,840	12,370	162,970	2,116,200,490
꿈비 (407400)	7,070	10	.14	6,990	7,100	6,970	50,687	357,723,760
스튜디오미르 (408900)	4,665	-385	-7.62	5,110	5,540	4,625	12,153,704	63,317,229,482
메쎄이상 (408920)	3,035	-65	-2.1	3,050	3,090	2,980	148,286	449,662,967
샌즈랩 (411080)	8,520	-160	-1.84	8,650	8,780	8,520	66,058	570,254,605
레이저쎌 (412350)	3,430	-50	-1.44	3,480	3,570	3,410	64,432	223,134,615
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,350	-210	-2.78	7,520	7,620	7,340	69,320	519,468,580
씨피시스템 (413630)	1,697	-75	-4.23	1,774	1,906	1,661	2,187,172	3,933,762,669
비아이매트릭스 (413640)	14,580	540	3.85	14,050	14,810	14,050	114,646	1,671,120,335
스튜디오삼익 (415380)	9,150	-120	-1.29	9,250	9,380	9,100	18,770	171,806,090
신성에스티 (416180)	43,050	0	0	43,100	44,100	42,150	65,908	2,848,620,125
나노팀 (417010)	5,460	80	1.49	5,340	5,480	5,330	32,521	175,806,570
핑거스토리 (417180)	2,445	-35	-1.41	2,460	2,505	2,445	74,162	183,191,606
LS머트리얼즈 (417200)	10,620	-230	-2.12	10,700	10,910	10,590	173,138	1,862,965,565
제이아이테크 (417500)	3,280	5	.15	3,250	3,340	3,250	47,225	155,551,920
트루엔 (417790)	9,270	-60	-.64	9,370	9,370	9,190	18,173	168,293,090
저스템 (417840)	11,760	-20	-.17	11,790	11,970	11,740	80,411	951,675,150
오브젠 (417860)	16,160	160	1	16,100	16,670	16,000	23,852	391,991,340
모델솔루션 (417970)	10,760	-90	-.83	10,900	10,920	10,750	5,276	56,983,295
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,100	395	8.4	4,720	5,330	4,690	587,777	3,001,232,708
KT밀리의서재 (418470)	15,850	-380	-2.34	16,310	16,370	15,800	21,630	346,628,200
제이오 (418550)	9,220	-150	-1.6	9,370	9,570	9,210	125,411	1,175,405,500
E8 (418620)	3,830	-10	-.26	3,840	3,980	3,800	66,763	258,982,908
삼기에너지솔루션즈 (419050)	2,390	20	.84	2,350	2,615	2,340	19,407,841	48,294,576,951
엔젯 (419080)	6,400	20	.31	6,390	6,510	6,320	17,309	110,591,010
산돌 (419120)	7,340	790	12.06	6,490	8,130	6,470	4,597,773	35,096,608,510
SAMG엔터 (419530)	82,000	4500	5.81	77,900	86,100	77,200	375,659	31,256,236,450
비스토스 (419540)	1,433	-15	-1.04	1,448	1,451	1,423	39,724	56,845,367
제이투케이바이오 (420570)	9,550	-160	-1.65	9,710	9,950	9,550	29,387	284,730,850
기가비스 (420770)	25,500	-650	-2.49	26,500	26,600	25,400	14,140	367,458,175
벨로크 (424760)	867	44	5.35	823	874	823	38,327	32,392,525
이뮨온시아 (424870)	5,110	-50	-.97	5,290	5,310	5,110	243,571	1,271,752,260
스마트레이더시스템 (424960)	8,110	-70	-.86	8,210	8,290	8,060	43,470	354,018,650
마이크로투나노 (424980)	8,390	-160	-1.87	8,560	8,620	8,390	12,492	106,008,255
티이엠씨 (425040)	7,000	-50	-.71	7,010	7,160	6,970	50,980	359,776,015
티에프이 (425420)	33,000	-800	-2.37	33,800	33,900	32,150	68,351	2,246,961,900
시지트로닉스 (429270)	5,980	160	2.75	5,890	6,200	5,820	22,534	135,823,330
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,150	10	.19	5,140	5,270	5,140	217,534	1,132,290,005
케이쓰리아이 (431190)	4,800	0	0	4,830	4,910	4,800	12,926	62,637,430
와이랩 (432430)	5,350	30	.56	5,390	5,430	5,310	24,276	130,238,260
케이엔에스 (432470)	10,910	-140	-1.27	11,180	11,190	10,630	12,369	135,170,115
퀄리타스반도체 (432720)	13,860	-170	-1.21	13,960	14,130	13,810	61,125	854,011,690
엠에프씨 (432980)	3,955	-5	-.13	4,000	4,020	3,920	20,575	81,285,295
모니터랩 (434480)	4,245	25	.59	4,210	4,295	4,190	45,308	191,904,335
에르코스 (435570)	14,860	-390	-2.56	15,270	15,280	14,670	25,890	387,431,010
삼현 (437730)	12,120	-100	-.82	12,120	12,450	12,110	71,386	873,494,170
버넥트 (438700)	4,645	330	7.65	4,440	5,050	4,280	888,709	4,229,898,744
마녀공장 (439090)	17,500	-60	-.34	17,500	17,620	17,400	60,574	1,058,914,410
블루엠텍 (439580)	5,410	0	0	5,410	5,810	5,320	9,157,062	51,012,183,410
파두 (440110)	11,230	-220	-1.92	11,530	11,670	11,210	97,698	1,114,408,175
HB인베스트먼트 (440290)	2,160	-5	-.23	2,175	2,190	2,155	37,478	81,364,725
오픈놀 (440320)	5,230	30	.58	5,280	5,320	5,180	27,253	142,651,340
파인엠텍 (441270)	9,910	-350	-3.41	10,450	10,610	9,850	1,223,366	12,432,269,740
IBKS제21호스팩 (442770)	2,280	-20	-.87	2,310	2,310	2,270	43,858	100,203,362
미래에셋드림스팩1호 (442900)	10,380	0	0	10,380	10,385	10,370	38,185	396,089,785
레뷰코퍼레이션 (443250)	12,070	-160	-1.31	12,220	12,280	11,850	35,826	430,133,220
에스피소프트 (443670)	6,360	-20	-.31	6,340	6,420	6,310	30,638	195,128,020
심플랫폼 (444530)	10,880	0	0	10,880	11,180	10,840	55,313	609,267,960
유안타제11호스팩 (444920)	2,040	-10	-.49	2,045	2,045	2,035	16,281	33,200,695
에이직랜드 (445090)	30,700	-100	-.32	31,500	31,900	30,700	38,184	1,192,740,075
퓨릿 (445180)	6,410	110	1.75	6,260	6,530	6,260	30,310	195,454,795
큐리옥스바이오시스템즈 (445680)	50,900	900	1.8	51,600	53,800	49,950	281,138	14,560,197,050
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,945	-10	-.34	2,945	2,965	2,900	199,135	580,325,275
메가터치 (446540)	4,410	-55	-1.23	4,455	4,585	4,400	321,858	1,439,697,690
하나26호스팩 (446750)	2,090	0	0	2,085	2,090	2,080	40,801	84,984,840
키움제8호스팩 (446840)	2,210	-90	-3.91	2,305	2,305	2,210	59,707	135,059,459
에코아이 (448280)	14,170	-940	-6.22	15,020	15,130	14,150	141,666	2,056,005,400
하나27호스팩 (448370)	2,100	5	.24	2,085	2,100	2,085	791	1,656,950
코츠테크놀로지 (448710)	21,750	850	4.07	21,000	22,400	21,000	279,776	6,157,565,050
삼성스팩8호 (448740)	10,480	20	.19	10,470	10,490	10,460	16,071	168,365,140
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,740	-330	-2.52	13,070	13,240	12,730	65,560	846,818,025
유안타제13호스팩 (449020)	2,100	0	0	2,095	2,100	2,095	16,227	33,996,954
하이제8호스팩 (450050)	2,075	0	0	2,070	2,075	2,070	181	374,790
하스 (450330)	7,580	-100	-1.3	7,550	7,740	7,520	16,589	126,221,880
인스웨이브 (450520)	3,985	110	2.84	3,840	4,460	3,805	1,136,081	4,780,920,978
유안타제14호스팩 (450940)	2,060	-5	-.24	2,065	2,065	2,060	15,728	32,435,125
아스테라시스 (450950)	9,980	-60	-.6	9,960	10,300	9,930	48,786	492,380,810
아이엠티 (451220)	10,380	210	2.06	10,150	10,650	10,100	169,522	1,769,577,500
삐아 (451250)	10,730	-270	-2.45	10,980	11,130	10,730	44,303	483,566,370
엔에이치스팩29호 (451700)	2,070	0	0	2,065	2,070	2,065	41,482	85,767,550
컨텍 (451760)	9,240	-100	-1.07	9,400	9,410	9,210	21,135	196,912,800
제이엔비 (452160)	9,200	1800	24.32	7,400	9,620	7,280	14,480,717	130,106,613,150
한빛레이저 (452190)	4,740	-60	-1.25	4,755	4,850	4,715	70,920	339,193,179
민테크 (452200)	3,595	10	.28	3,585	3,675	3,555	80,705	292,459,740
한선엔지니어링 (452280)	7,400	50	.68	7,300	7,640	7,280	129,814	974,096,310
캡스톤파트너스 (452300)	3,245	-30	-.92	3,350	3,350	3,230	60,914	199,585,764
이닉스 (452400)	12,950	-240	-1.82	13,380	13,640	12,800	456,617	6,054,425,925
사피엔반도체 (452430)	26,600	750	2.9	26,100	27,300	26,050	32,594	870,050,250
피아이이 (452450)	8,350	-200	-2.34	8,550	8,550	8,310	168,594	1,421,280,340
상상인제4호스팩 (452670)	2,040	0	0	2,040	2,040	2,035	2,209	4,505,611
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,035	25,185	51,354,332
그리드위즈 (453450)	19,770	-330	-1.64	20,050	20,500	19,710	28,221	563,057,515
에이에스텍 (453860)	16,720	-150	-.89	16,870	16,910	16,710	7,369	123,503,090
하나29호스팩 (454640)	2,085	5	.24	2,085	2,085	2,075	1,414	2,947,420
하나28호스팩 (454750)	2,480	35	1.43	2,445	2,480	2,430	109,233	268,017,590
케이지에이 (455180)	5,260	-100	-1.87	5,400	5,420	5,220	115,135	612,800,920
KB제25호스팩 (455250)	2,110	5	.24	2,105	2,115	2,100	17,222	36,309,050
한화플러스제4호스팩 (455310)	2,045	0	0	2,047	2,047	2,045	5,127	10,484,769
엔젤로보틱스 (455900)	22,750	100	.44	22,500	23,200	22,500	32,321	738,584,350
에스케이증권제9호스팩 (455910)	2,065	5	.24	2,060	2,065	2,060	804	1,658,180
아이씨티케이 (456010)	11,950	-70	-.58	12,420	12,520	11,950	135,899	1,658,016,380
이엔셀 (456070)	11,100	-10	-.09	11,150	11,350	11,080	48,707	545,266,500
교보14호스팩 (456490)	2,175	5	.23	2,175	2,175	2,165	4,395	9,558,940
한켐 (457370)	9,300	230	2.54	9,030	9,800	9,010	205,085	1,944,652,700
우진엔텍 (457550)	27,000	-650	-2.35	27,850	28,000	26,400	126,974	3,447,521,100
벡트 (457600)	3,180	0	0	3,140	3,295	3,140	57,740	186,878,692
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	0	0	2,085	2,085	2,070	387	801,485
한국제12호스팩 (458610)	2,150	0	0	2,160	2,160	2,145	5,016	10,809,375
성우 (458650)	13,600	-350	-2.51	13,800	14,040	13,600	66,730	922,446,040
씨어스테크놀로지 (458870)	32,300	100	.31	31,800	33,150	31,250	134,227	4,310,567,250
위츠 (459100)	6,960	-70	-1	7,040	7,120	6,920	32,335	227,686,170
나우로보틱스 (459510)	14,220	-300	-2.07	14,710	14,880	14,210	213,794	3,106,992,915
아이빔테크놀로지 (460470)	3,295	-50	-1.49	3,345	3,345	3,295	23,687	78,482,960
에스엠씨지 (460870)	7,000	-310	-4.24	7,330	7,360	7,000	272,363	1,954,733,255
현대힘스 (460930)	21,950	150	.69	22,450	22,950	21,800	542,792	12,159,008,275
피앤에스로보틱스 (460940)	13,000	150	1.17	12,730	13,470	12,730	71,362	946,610,835
아이엠비디엑스 (461030)	7,710	80	1.05	7,580	7,940	7,580	35,481	276,082,480
아이스크림미디어 (461300)	21,600	150	.7	21,400	21,900	21,400	17,270	374,133,450
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,040	2,050	2,040	7,103	14,524,935
뉴키즈온 (462310)	8,260	70	.85	8,190	8,430	8,090	116,492	956,704,810
이노스페이스 (462350)	16,010	-210	-1.29	16,210	16,290	16,000	12,599	202,669,230
라메디텍 (462510)	7,800	-50	-.64	7,850	8,200	7,790	64,139	513,089,715
더즌 (462860)	5,540	-200	-3.48	5,790	5,920	5,520	3,335,234	19,002,548,890
아이지넷 (462980)	2,615	60	2.35	2,570	2,640	2,520	75,183	195,098,052
뉴엔AI (463020)	24,100	-450	-1.83	24,550	25,450	24,000	318,469	7,858,481,625
모티브링크 (463480)	9,260	-190	-2.01	9,420	9,560	9,220	56,163	526,735,705
에스오에스랩 (464080)	12,150	10	.08	12,000	12,660	11,910	448,369	5,548,943,200
티디에스팜 (464280)	11,340	160	1.43	11,080	11,460	11,080	36,598	413,845,365
한국제13호스팩 (464440)	2,125	0	0	2,130	2,130	2,120	37	78,495
아이언디바이스 (464500)	3,220	-5	-.16	3,225	3,340	3,215	61,549	199,801,316
닷밀 (464580)	2,670	-60	-2.2	2,730	2,730	2,620	45,337	122,388,324
KB제27호스팩 (464680)	2,030	-5	-.25	2,030	2,030	2,020	52,162	105,650,180
교보15호스팩 (465320)	2,225	15	.68	2,215	2,225	2,210	27,120	60,033,060
인스피언 (465480)	6,230	120	1.96	6,050	6,660	6,050	283,970	1,820,139,725
클로봇 (466100)	18,180	-120	-.66	18,300	18,860	18,170	310,330	5,751,049,340
사이냅소프트 (466410)	13,350	-430	-3.12	13,700	14,000	13,320	65,696	895,366,910
엔에이치스팩30호 (466910)	2,030	15	.74	2,020	2,040	2,020	49,380	100,127,725
IBKS제23호스팩 (467930)	2,190	0	0	2,195	2,200	2,190	13,042	28,628,495
프로티나 (468530)	19,730	1610	8.89	17,990	20,950	17,600	7,998,586	159,082,273,405
유진스팩10호 (468760)	2,125	5	.24	2,120	2,125	2,120	292	619,055
IBKS제24호스팩 (469480)	2,155	5	.23	2,150	2,155	2,150	6,502	14,011,155
아이비젼웍스 (469750)	987	-26	-2.57	1,007	1,019	984	352,961	353,636,435
하나30호스팩 (469880)	2,050	0	0	2,055	2,060	2,040	24,249	49,774,550
하나31호스팩 (469900)	2,040	0	0	2,035	2,040	2,035	167	340,395
대신밸런스제17호스팩 (471050)	2,165	-5	-.23	2,190	2,190	2,155	5,372	11,599,165
셀로맥스사이언스 (471820)	5,360	-90	-1.65	5,500	6,040	5,360	191,953	1,083,954,880
신영스팩10호 (472220)	2,190	20	.92	2,170	2,190	2,170	15,738	34,255,220
에스케이증권제11호스팩 (472230)	2,030	0	0	2,020	2,030	2,010	13,995	28,220,435
폰드그룹 (472850)	10,450	-290	-2.7	10,680	10,860	10,300	110,892	1,164,334,000
에스케이증권제12호스팩 (473000)	2,040	0	0	2,040	2,050	2,035	5,070	10,342,820
유안타제15호스팩 (473050)	2,005	-5	-.25	2,010	2,010	2,005	9,984	20,061,630
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,020	2,005	33,909	68,162,470
에스케이증권제13호스팩 (473950)	2,020	-15	-.74	2,035	2,035	1,900	39,271	79,278,980
노머스 (473980)	34,800	500	1.46	34,850	35,450	34,050	286,807	9,961,107,025
루미르 (474170)	7,440	10	.13	7,450	7,520	7,390	56,947	424,912,785
유안타제16호스팩 (474490)	2,000	-10	-.5	2,010	2,010	2,000	3,744	7,515,945
RF시스템즈 (474610)	4,155	-120	-2.81	4,225	4,300	4,130	159,764	671,521,233
링크솔루션 (474650)	21,950	0	0	22,000	22,800	21,700	41,550	921,626,200
신한제12호스팩 (474660)	2,080	0	0	2,065	2,080	2,065	18	37,370
신한제13호스팩 (474930)	2,170	55	2.6	2,105	2,175	2,105	18,181	39,033,120
엔알비 (475230)	15,000	-140	-.92	15,160	15,780	14,610	704,884	10,687,059,195
하나32호스팩 (475240)	2,110	5	.24	2,105	2,110	2,105	527	1,111,580
하나33호스팩 (475250)	2,095	5	.24	2,100	2,100	2,090	6,348	13,318,115
씨메스 (475400)	21,550	-300	-1.37	21,750	22,600	21,450	46,705	1,031,890,425
키스트론 (475430)	5,450	-60	-1.09	5,490	5,550	5,420	43,675	239,496,135
미트박스 (475460)	10,880	-80	-.73	11,020	11,040	10,830	101,696	1,109,707,075
에이럭스 (475580)	11,130	-310	-2.71	11,430	11,510	11,040	68,017	772,245,430
에스켐 (475660)	4,875	10	.21	4,855	4,935	4,840	12,632	61,391,910
오름테라퓨틱 (475830)	23,650	350	1.5	23,100	24,700	23,100	174,257	4,179,957,350
토모큐브 (475960)	26,900	600	2.28	26,400	28,300	26,150	357,923	9,823,733,975
오가노이드사이언스 (476040)	28,900	-1400	-4.62	30,450	30,950	28,900	155,456	4,634,913,775
온코닉테라퓨틱스 (476060)	24,850	250	1.02	24,900	25,300	24,500	117,978	2,934,401,375
M83 (476080)	12,180	-380	-3.03	12,450	12,740	11,990	38,153	474,434,985
에이치엠씨제7호스팩 (477340)	1,998	1	.05	2,000	2,000	1,990	303	604,400
미래에셋비전스팩4호 (477380)	2,035	15	.74	2,020	2,045	2,020	45,442	92,318,530
미래에셋비전스팩5호 (477470)	2,080	0	0	2,065	2,080	2,065	1,847	3,819,800
DB금융스팩12호 (477760)	2,090	5	.24	2,085	2,090	2,085	944	1,972,485
이베스트스팩6호 (478110)	2,005	0	0	2,010	2,010	1,996	11,465	22,921,279
KB제29호스팩 (478390)	2,085	20	.97	2,065	2,090	2,060	7,613	15,776,295
미래에셋비전스팩6호 (478440)	2,025	0	0	2,025	2,030	2,020	15,081	30,568,875
블랙야크아이앤씨 (478560)	4,065	75	1.88	4,000	4,130	3,930	161,998	654,183,433
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	-5	-.24	2,070	2,100	2,065	1,409	2,909,757
위너스 (479960)	13,480	80	.6	13,310	13,690	13,310	11,277	152,219,485
에이유브랜즈 (481070)	21,500	-400	-1.83	21,850	22,250	21,000	32,032	688,679,775
엔에이치스팩31호 (481890)	2,030	10	.5	2,015	2,035	2,015	12,578	25,507,930
교보16호스팩 (482520)	2,050	15	.74	2,040	2,050	2,035	20,247	41,402,134
삼양엔씨켐 (482630)	17,750	-280	-1.55	18,210	18,320	17,740	38,378	692,039,160
미래에셋비전스팩7호 (482680)	1,995	-5	-.25	2,000	2,000	1,993	21,675	43,311,257
대신밸런스제19호스팩 (482690)	2,120	10	.47	2,095	2,120	2,090	9,327	19,661,096
도우인시스 (484120)	31,950	0	0	31,550	32,250	31,100	133,844	4,239,576,775
하나34호스팩 (484130)	2,070	5	.24	2,065	2,070	2,055	2,154	4,450,910
티엑스알로보틱스 (484810)	12,470	-290	-2.27	12,640	13,010	12,470	46,725	597,203,800
KB제30호스팩 (486630)	2,040	0	0	2,040	2,055	2,040	514	1,048,625
신한제14호스팩 (487360)	2,020	0	0	2,020	2,025	2,010	4,534	9,166,361
키움제10호스팩 (487720)	2,070	-5	-.24	2,080	2,080	2,065	2,408	5,002,675
신한제15호스팩 (487830)	2,025	-10	-.49	2,035	2,035	2,025	5,535	11,211,025
유진스팩11호 (488060)	2,035	0	0	2,025	2,035	2,025	1,122	2,282,240
교보17호스팩 (489210)	2,055	10	.49	2,040	2,060	2,040	20,225	41,470,350
바이오비쥬 (489460)	17,600	-440	-2.44	18,250	18,250	17,500	103,347	1,837,657,200
키움제11호스팩 (489480)	2,050	5	.24	2,040	2,050	2,005	6,585	13,353,263
엘케이켐 (489500)	18,340	-540	-2.86	18,650	19,000	18,340	21,711	405,296,200
디비금융제13호스팩 (489730)	2,025	10	.5	2,025	2,025	2,010	6,528	13,182,015
KB제31호스팩 (492220)	2,020	10	.5	2,005	2,020	2,005	7,706	15,526,445
유안타제17호스팩 (493790)	1,999	-1	-.05	2,000	2,005	1,998	6,799	13,608,704
신한제16호스팩 (496070)	2,005	0	0	2,000	2,005	1,999	15,808	31,606,870
한화플러스제5호스팩 (498390)	2,000	1	.05	1,999	2,010	1,999	29,314	58,843,562
글로벌에스엠 (900070)	464	1	.22	463	464	456	93,176	42,814,288
애머릿지 (900100)	1,124	-35	-3.02	1,199	1,267	1,118	1,187,617	1,393,801,775
이스트아시아홀딩스 (900110)	85	4	4.94	83	87	82	39,440,829	3,324,345,082
씨엑스아이 (900120)	626	-3	-.48	645	645	625	200,875	126,294,309
크리스탈신소재 (900250)	849	-3	-.35	852	861	848	550,411	470,550,792
로스웰 (900260)	1,065	41	4	1,024	1,126	1,024	758,505	820,457,060
헝셩그룹 (900270)	232	0	0	231	235	231	1,961,922	457,058,609
GRT (900290)	2,985	-20	-.67	3,000	3,015	2,950	75,007	223,801,805
오가닉티코스메틱 (900300)	370	-1	-.27	373	387	367	2,805,990	1,049,399,470
컬러레이 (900310)	706	-18	-2.49	724	730	705	28,037	20,069,996
윙입푸드 (900340)	1,170	1	.09	1,169	1,179	1,159	104,712	122,515,294
엑세스바이오 (950130)	5,220	-90	-1.69	5,340	5,410	5,220	111,043	591,229,505
잉글우드랩 (950140)	13,380	-1130	-7.79	16,090	16,090	13,370	1,657,475	24,245,438,165
코오롱티슈진 (950160)	38,050	-1350	-3.43	39,400	40,250	37,750	212,563	8,234,407,000
JTC (950170)	6,310	-30	-.47	6,300	6,430	6,100	191,177	1,194,504,420
고스트스튜디오 (950190)	10,010	-30	-.3	9,950	10,180	9,950	18,808	189,271,460
소마젠 (950200)	3,670	-35	-.94	3,705	3,775	3,650	8,521	31,384,290
네오이뮨텍 (950220)	1,193	-31	-2.53	1,197	1,253	1,185	830,173	1,006,352,660

Leave a Comment 응답 취소