KOSDAQ 일별 조회 데이터 [1803] (2025-08-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	177,100	-3900	-2.15	179,500	181,300	176,600	103,515	18,505,250,000
중앙에너비스 (000440)	14,580	-240	-1.62	14,610	14,790	14,000	13,365	193,307,100
디비금융제14호스팩 (0004Y0)	1,996	0	0	1,996	1,997	1,995	20,844	41,600,241
에스엔시스 (0008Z0)	45,000	15000	50	51,000	58,400	44,900	11,843,928	624,345,275,475
신라섬유 (001000)	1,991	2	.1	2,005	2,045	1,878	2,282,785	4,511,264,964
안국약품 (001540)	7,770	-70	-.89	7,830	7,830	7,740	10,375	80,655,030
무림SP (001810)	1,538	-7	-.45	1,545	1,545	1,524	14,777	22,662,928
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,590	50	1.1	4,545	4,650	4,535	37,313	171,392,625
삼일기업공사 (002290)	3,435	-50	-1.43	3,490	3,535	3,405	66,497	229,907,496
한탑 (002680)	741	-8	-1.07	749	756	739	30,044	22,391,127
신신제약 (002800)	5,590	-30	-.53	5,620	5,670	5,570	46,280	259,214,770
선광 (003100)	19,090	-210	-1.09	19,620	19,620	19,010	7,629	145,761,330
대주산업 (003310)	1,692	-1	-.06	1,672	1,699	1,672	132,212	222,532,352
하림지주 (003380)	8,510	-110	-1.28	8,630	8,690	8,470	239,347	2,048,421,670
KB제32호스팩 (0037T0)	1,999	0	0	1,999	2,000	1,998	7,684	15,356,601
에이스침대 (003800)	28,250	350	1.25	28,100	28,750	27,550	4,624	128,789,750
교보18호스팩 (0041B0)	1,987	1	.05	1,985	1,989	1,983	205,493	408,222,115
엘에스스팩1호 (0041J0)	1,998	4	.2	1,994	1,999	1,993	43,023	85,840,821
하나35호스팩 (0041L0)	1,988	0	0	1,988	1,989	1,985	93,019	184,817,536
한국가구 (004590)	4,950	-150	-2.94	5,100	5,100	4,925	130,996	651,791,478
창해에탄올 (004650)	10,060	-80	-.79	10,210	10,210	10,060	12,241	123,635,780
대륙제관 (004780)	3,785	-35	-.92	3,800	3,820	3,765	6,200	23,455,615
동국산업 (005160)	3,780	-65	-1.69	3,820	3,870	3,770	69,576	264,045,705
동진쎄미켐 (005290)	30,900	-250	-.8	31,400	31,450	30,750	212,483	6,601,093,425
푸드웰 (005670)	7,280	-130	-1.75	8,040	8,400	7,230	2,291,586	18,002,882,260
대원산업 (005710)	11,770	-320	-2.65	12,000	12,110	11,600	49,262	583,337,270
한일사료 (005860)	3,540	-30	-.84	3,570	3,590	3,530	139,707	496,084,736
매일홀딩스 (005990)	10,860	-30	-.28	10,780	11,000	10,770	2,335	25,526,540
국영지앤엠 (006050)	1,294	1	.08	1,293	1,309	1,284	89,579	115,950,273
피제이전자 (006140)	5,170	-180	-3.36	5,350	5,780	4,940	990,014	5,263,195,611
동구바이오제약 (006620)	5,030	-60	-1.18	5,100	5,100	5,000	25,635	128,892,390
서부T&D (006730)	9,500	-660	-6.5	10,040	10,060	9,480	766,281	7,449,632,780
보성파워텍 (006910)	3,475	-90	-2.52	3,460	3,555	3,435	1,236,068	4,310,324,312
모헨즈 (006920)	3,045	45	1.5	3,000	3,060	2,985	62,925	190,122,721
푸른저축은행 (007330)	9,950	-20	-.2	9,950	10,150	9,910	11,231	111,785,670
진양제약 (007370)	5,770	-80	-1.37	5,850	5,865	5,750	133,049	771,601,775
네이처셀 (007390)	19,890	-360	-1.78	20,000	21,500	19,620	1,309,352	26,459,832,420
와이엠 (007530)	2,730	-30	-1.09	2,730	2,745	2,545	61,771	165,634,790
대원 (007680)	4,610	-125	-2.64	4,640	4,825	4,530	16,015	73,964,880
소노스퀘어 (007720)	824	-23	-2.72	847	856	819	217,200	179,724,282
한일화학 (007770)	9,370	-70	-.74	9,440	9,460	9,250	4,563	42,421,560
에스엠코어 (007820)	3,600	-50	-1.37	3,645	3,645	3,505	123,856	440,682,347
원풍물산 (008290)	492	12	2.5	484	504	481	95,852	47,626,198
원풍 (008370)	4,450	-15	-.34	4,445	4,520	4,420	17,129	76,261,580
부스타 (008470)	3,905	-20	-.51	3,925	3,925	3,880	8,111	31,637,885
대동기어 (008830)	19,120	70	.37	19,800	19,900	18,620	482,113	9,381,704,035
삼아제약 (009300)	16,900	-300	-1.74	17,020	17,200	16,900	17,624	300,008,470
포스코엠텍 (009520)	13,750	-300	-2.14	14,200	14,200	13,710	129,394	1,792,534,610
삼보산업 (009620)	1,865	-119	-6	1,984	1,991	1,840	634,846	1,199,891,072
이렘 (009730)	995	-27	-2.64	1,052	1,090	990	2,615,766	2,721,303,527
엠에스씨 (009780)	8,090	-190	-2.29	8,220	8,280	8,000	80,800	657,504,900
대한광통신 (010170)	981	-21	-2.1	1,002	1,002	970	1,379,170	1,353,150,095
흥국 (010240)	5,290	50	.95	5,240	5,300	5,180	33,723	176,704,270
아이티센엔텍 (010280)	968	-52	-5.1	1,015	1,074	940	2,143,574	2,087,023,460
오리콤 (010470)	6,070	-10	-.16	6,120	6,120	6,030	10,859	65,857,470
경동제약 (011040)	5,890	-100	-1.67	6,020	6,020	5,890	16,824	99,593,145
형지I&C (011080)	846	-10	-1.17	855	868	840	486,018	412,881,774
유니크 (011320)	3,765	-5	-.13	3,750	3,780	3,735	17,606	66,201,575
서한 (011370)	930	2	.22	926	951	910	473,293	442,203,938
세보엠이씨 (011560)	12,000	-10	-.08	12,010	12,070	11,960	14,371	172,443,210
뉴인텍 (012340)	507	2	.4	505	515	500	48,084	24,252,908
원일특강 (012620)	7,930	-40	-.5	7,960	7,970	7,810	11,072	87,487,440
리드코프 (012700)	4,180	-60	-1.42	4,210	4,260	4,170	64,970	273,130,695
신일제약 (012790)	6,370	-100	-1.55	6,440	6,490	6,360	42,314	271,325,270
모베이스전자 (012860)	1,439	-1	-.07	1,440	1,449	1,419	62,020	88,807,676
하이록코리아 (013030)	30,650	-650	-2.08	31,450	31,600	30,650	138,937	4,307,309,400
동원개발 (013120)	3,005	10	.33	3,040	3,070	2,985	59,567	179,902,675
아진산업 (013310)	3,220	110	3.54	3,090	3,440	3,090	4,891,295	16,177,218,562
THE CUBE& (013720)	1,092	30	2.82	1,038	1,100	1,038	169,869	180,752,235
스페코 (013810)	2,980	-20	-.67	3,000	3,040	2,940	38,123	113,344,582
아가방컴퍼니 (013990)	4,980	-70	-1.39	5,010	5,070	4,980	93,187	466,362,460
메디앙스 (014100)	2,015	5	.25	2,000	2,090	1,991	27,686	56,078,233
원익큐브 (014190)	1,488	-3	-.2	1,481	1,495	1,480	34,911	51,957,248
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,538	-11	-.71	1,549	1,556	1,521	237,810	364,242,311
고려제약 (014570)	4,680	-20	-.43	4,680	4,695	4,645	5,250	24,550,495
성광벤드 (014620)	30,300	-900	-2.88	31,550	31,600	29,900	266,388	8,173,164,250
오리엔탈정공 (014940)	6,560	-230	-3.39	6,840	6,850	6,490	1,291,540	8,580,221,135
삼륭물산 (014970)	7,780	-200	-2.51	7,980	8,030	7,720	89,742	702,119,005
코콤 (015710)	3,995	-15	-.37	3,990	4,025	3,980	22,495	89,894,342
성우하이텍 (015750)	6,030	80	1.34	5,940	6,070	5,860	281,387	1,684,722,450
리더스코스메틱 (016100)	2,465	-40	-1.6	2,490	2,545	2,400	32,399	79,403,860
SGC E&C (016250)	15,560	-10	-.06	15,570	15,740	15,550	817	12,747,060
큐캐피탈 (016600)	256	-4	-1.54	257	260	255	687,320	176,631,600
디모아 (016670)	6,280	0	0	6,220	6,390	6,060	17,636	109,472,410
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,247	17	1.38	1,230	1,260	1,228	138,438	172,742,038
신원종합개발 (017000)	2,685	-5	-.19	2,680	2,780	2,615	54,387	144,391,625
인터엠 (017250)	1,076	21	1.99	1,063	1,079	1,055	104,406	111,942,574
삼현철강 (017480)	4,590	45	.99	4,585	4,620	4,555	23,482	107,835,740
세명전기 (017510)	11,630	-170	-1.44	11,800	12,090	11,300	1,848,320	21,692,108,275
대림제지 (017650)	7,000	-60	-.85	7,060	7,150	6,940	8,198	57,653,810
한국알콜 (017890)	9,440	0	0	9,430	9,490	9,390	21,175	199,752,430
유니슨 (018000)	1,129	-83	-6.85	1,211	1,247	1,120	1,316,732	1,540,186,157
진로발효 (018120)	18,900	-70	-.37	18,950	18,950	18,780	1,352	25,547,980
브이티 (018290)	36,950	-550	-1.47	37,650	37,850	36,200	362,619	13,439,509,625
삼목에스폼 (018310)	19,930	-50	-.25	19,840	20,100	19,800	10,715	213,404,220
우진비앤지 (018620)	976	11	1.14	957	982	956	36,981	35,623,542
서울제약 (018680)	3,280	-25	-.76	3,305	3,320	3,275	12,379	40,690,865
바른손 (018700)	1,194	8	.67	1,185	1,236	1,180	189,062	228,282,186
베뉴지 (019010)	2,300	-5	-.22	2,310	2,310	2,265	14,261	32,689,260
와이지-원 (019210)	5,440	-60	-1.09	5,530	5,540	5,440	28,898	158,760,440
일지테크 (019540)	4,085	-35	-.85	4,095	4,165	4,055	35,934	146,681,770
SBI인베스트먼트 (019550)	777	11	1.44	766	778	758	477,866	368,633,438
플루토스 (019570)	298	-6	-1.97	304	311	298	175,575	53,096,870
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,640	0	0	2,630	2,670	2,585	14,870	39,054,335
서연탑메탈 (019770)	4,005	55	1.39	3,950	4,045	3,935	71,225	284,358,665
에너토크 (019990)	7,410	-550	-6.91	7,700	8,190	7,340	782,768	6,019,475,545
대신정보통신 (020180)	1,023	-9	-.87	1,032	1,036	1,017	258,393	264,336,385
대동금속 (020400)	6,110	110	1.83	6,000	6,160	5,970	6,499	39,327,000
시공테크 (020710)	3,810	-30	-.78	3,840	3,870	3,800	64,169	244,998,487
대호특수강 (021040)	1,211	-12	-.98	1,223	1,234	1,209	19,682	23,966,373
대호특수강우 (021045)	2,855	0	0	2,815	2,855	2,815	60	169,690
에이티넘인베스트 (021080)	2,450	25	1.03	2,405	2,485	2,395	156,540	384,366,428
KCC건설 (021320)	5,190	90	1.76	5,100	5,220	5,020	8,034	40,955,710
한국큐빅 (021650)	2,375	-10	-.42	2,385	2,385	2,335	43,806	103,418,221
메이슨캐피탈 (021880)	318	-2	-.63	317	323	315	391,283	125,122,902
티케이지애강 (022220)	860	-8	-.92	861	865	847	99,597	84,834,043
태광 (023160)	23,150	-500	-2.11	23,700	24,200	22,950	209,805	4,959,124,825
유진기업 (023410)	3,415	-5	-.15	3,430	3,430	3,385	77,803	264,527,182
제이스코홀딩스 (023440)	1,621	24	1.5	1,582	1,634	1,550	403,552	642,683,621
삼보판지 (023600)	9,450	-30	-.32	9,380	9,490	9,300	7,297	68,515,995
한국캐피탈 (023760)	805	-6	-.74	812	814	790	387,952	312,210,788
플레이위드 (023770)	3,930	55	1.42	3,840	4,145	3,815	234,678	937,176,212
동일스틸럭스 (023790)	932	-135	-12.65	1,030	1,067	909	2,612,306	2,500,144,030
풍국주정 (023900)	9,400	0	0	9,380	9,400	9,280	6,913	64,490,520
대한약품 (023910)	29,750	300	1.02	29,550	29,950	29,250	27,826	822,660,700
흥구석유 (024060)	11,860	-270	-2.23	12,000	12,090	11,780	78,628	934,000,785
KB오토시스 (024120)	3,610	-10	-.28	3,615	3,635	3,565	21,127	76,070,987
한일단조 (024740)	2,055	-30	-1.44	2,085	2,085	2,050	240,405	495,273,790
유성티엔에스 (024800)	2,365	0	0	2,410	2,430	2,300	112,475	267,242,420
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,760	160	1.51	10,520	11,130	10,500	36,340	387,882,520
KBI메탈 (024840)	1,804	-63	-3.37	1,862	1,870	1,800	271,973	494,706,103
HLB이노베이션 (024850)	1,597	-19	-1.18	1,630	1,630	1,575	200,733	319,531,324
케이피에프 (024880)	4,785	-85	-1.75	4,825	4,860	4,730	46,540	222,214,465
경창산업 (024910)	1,618	-8	-.49	1,627	1,627	1,610	43,727	70,626,164
PN풍년 (024940)	4,655	45	.98	4,600	4,680	4,560	61,068	283,417,412
삼천리자전거 (024950)	4,445	-105	-2.31	4,540	4,690	4,415	429,861	1,932,965,828
시노펙스 (025320)	6,800	-30	-.44	6,790	7,020	6,750	271,455	1,853,236,200
DH오토웨어 (025440)	785	5	.64	790	798	773	41,222	32,228,932
한국선재 (025550)	3,310	-25	-.75	3,335	3,345	3,265	105,954	348,423,783
한국정보통신 (025770)	8,900	-20	-.22	8,860	8,990	8,800	10,893	96,603,840
신라에스지 (025870)	5,610	-50	-.88	5,660	5,690	5,560	8,141	45,724,010
케이씨피드 (025880)	2,795	45	1.64	2,750	2,815	2,715	268,592	743,463,905
동화기업 (025900)	9,830	-300	-2.96	10,170	10,280	9,800	199,499	1,986,710,720
동신건설 (025950)	18,190	60	.33	17,870	18,400	17,870	20,693	375,904,560
아난티 (025980)	10,170	-320	-3.05	10,370	10,460	10,160	1,208,373	12,440,356,705
제이에스티나 (026040)	4,745	-240	-4.81	4,895	4,960	4,680	893,799	4,324,218,364
특수건설 (026150)	7,080	-110	-1.53	7,190	7,200	7,070	42,611	303,580,255
광진실업 (026910)	2,825	-25	-.88	2,850	2,850	2,820	5,847	16,526,825
서울전자통신 (027040)	238	-4	-1.65	242	243	237	103,860	24,872,933
코리아나 (027050)	2,660	-15	-.56	2,655	2,700	2,610	259,582	687,682,045
아주IB투자 (027360)	2,175	-10	-.46	2,180	2,205	2,165	122,474	267,235,444
상보 (027580)	973	-9	-.92	980	991	969	173,354	169,052,468
팜스토리 (027710)	1,193	-4	-.33	1,199	1,200	1,191	61,386	73,307,548
대성창투 (027830)	1,757	-18	-1.01	1,774	1,795	1,754	310,450	549,949,995
휴맥스홀딩스 (028080)	1,987	-9	-.45	1,996	2,035	1,984	8,307	16,562,593
HLB (028300)	39,150	-450	-1.14	39,000	39,750	38,600	612,221	23,894,733,900
광무 (029480)	2,545	-20	-.78	2,520	2,630	2,520	127,018	326,438,221
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,300	-350	-1.36	25,900	26,000	25,150	114,588	2,930,357,675
원익홀딩스 (030530)	5,920	-50	-.84	6,020	6,090	5,910	519,475	3,114,799,760
양지사 (030960)	8,340	40	.48	8,300	8,510	8,270	69,607	583,339,920
아이즈비전 (031310)	1,626	-24	-1.45	1,650	1,657	1,620	32,326	52,925,371
에스에이엠티 (031330)	2,960	5	.17	2,950	2,975	2,935	134,312	397,012,809
오스템 (031510)	1,076	-2	-.19	1,078	1,085	1,067	30,400	32,785,545
디에이치엑스컴퍼니 (031860)	875	-14	-1.57	889	914	875	49,915	44,509,976
피에스케이홀딩스 (031980)	31,350	-750	-2.34	32,350	32,500	31,250	67,590	2,140,934,425
아즈텍WB (032080)	1,331	-25	-1.84	1,356	1,357	1,331	15,037	20,282,704
다우데이타 (032190)	15,390	-410	-2.59	15,730	15,800	15,350	84,925	1,317,220,260
삼일 (032280)	1,394	1	.07	1,393	1,436	1,377	57,743	80,521,677
한국파마 (032300)	14,470	-120	-.82	14,480	14,590	14,320	3,752	54,189,720
케이엠더블유 (032500)	11,490	-530	-4.41	11,950	12,160	11,400	209,317	2,423,310,190
TJ미디어 (032540)	5,900	40	.68	5,930	5,930	5,760	6,659	38,730,250
피델릭스 (032580)	1,110	-2	-.18	1,116	1,127	1,109	122,606	136,358,491
유비케어 (032620)	4,130	20	.49	4,110	4,195	4,055	236,669	974,039,815
소프트센 (032680)	334	0	0	0	0	0	0	0
소프트센우 (032685)	7,230	0	0	0	0	0	0	0
삼진 (032750)	4,135	-110	-2.59	4,245	4,310	4,085	87,733	364,645,878
엠젠솔루션 (032790)	993	12	1.22	1,000	1,000	978	62,958	61,969,782
판타지오 (032800)	575	36	6.68	537	680	536	14,108,416	8,851,533,003
우리기술 (032820)	3,465	-285	-7.6	3,640	3,645	3,410	8,003,270	28,065,618,366
비트컴퓨터 (032850)	5,100	-50	-.97	5,150	5,220	5,070	97,796	500,190,100
더라미 (032860)	1,233	-3	-.24	1,223	1,253	1,193	45,118	55,209,606
원익 (032940)	6,030	-50	-.82	6,080	6,170	5,910	195,092	1,177,080,870
동일기연 (032960)	11,290	-50	-.44	11,290	11,340	11,210	1,210	13,617,560
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	841	-21	-2.44	862	862	829	63,364	53,221,786
제룡전기 (033100)	35,300	-1450	-3.95	36,400	36,650	35,100	153,552	5,469,171,425
디지틀조선 (033130)	1,528	-7	-.46	1,524	1,538	1,516	108,418	165,293,212
엠케이전자 (033160)	8,010	-40	-.5	8,010	8,100	7,930	48,459	387,684,390
시그네틱스 (033170)	619	-4	-.64	623	626	615	99,129	61,285,601
모아텍 (033200)	3,135	-135	-4.13	3,270	3,360	3,050	28,306	89,020,436
인성정보 (033230)	2,250	-155	-6.44	2,435	2,525	2,250	5,413,529	12,760,174,311
코웰패션 (033290)	2,180	0	0	2,180	2,200	2,160	18,023	39,211,300
엠투엔 (033310)	1,923	-27	-1.38	1,960	1,960	1,911	21,172	40,995,188
제이씨현시스템 (033320)	4,945	-85	-1.69	4,995	5,060	4,940	96,916	482,741,615
좋은사람들 (033340)	2,520	-45	-1.75	2,490	2,630	2,465	5,379,039	13,741,777,752
동성화인텍 (033500)	29,550	400	1.37	29,500	31,350	28,900	1,534,348	46,561,307,775
파라텍 (033540)	1,407	3	.21	1,404	1,418	1,379	197,120	275,724,085
블루콤 (033560)	3,270	5	.15	3,230	3,310	3,230	28,957	94,751,605
네패스 (033640)	11,010	-340	-3	11,350	11,420	10,650	40,848	454,114,160
피노 (033790)	4,345	-165	-3.66	4,545	4,600	4,300	238,098	1,045,008,188
티비씨 (033830)	697	-2	-.29	701	702	688	190,282	131,946,093
해성산업 (034810)	7,880	-20	-.25	7,900	7,940	7,850	15,122	119,208,690
해성산업1우 (03481K)	7,650	-80	-1.03	7,720	7,730	7,650	723	5,572,010
조아제약 (034940)	1,074	-16	-1.47	1,081	1,098	1,070	12,472	13,450,312
한국기업평가 (034950)	98,700	700	.71	98,900	99,000	97,300	1,980	193,547,750
그래디언트 (035080)	14,900	-250	-1.65	15,150	15,320	14,770	23,233	348,833,165
프럼파스트 (035200)	3,590	0	0	3,580	3,640	3,510	63,292	227,014,685
골드앤에스 (035290)	371	-22	-5.6	393	393	371	126,461	48,410,876
기산텔레콤 (035460)	1,780	-30	-1.66	1,800	1,804	1,767	89,753	160,405,797
KG이니시스 (035600)	10,300	-70	-.68	10,380	10,420	10,190	39,211	403,972,945
솔본 (035610)	4,155	-10	-.24	4,195	4,200	4,110	27,403	113,917,140
바른손이앤에이 (035620)	488	-1	-.2	489	493	480	123,841	60,352,863
CJ ENM (035760)	76,400	4600	6.41	73,900	77,800	72,700	222,383	16,973,212,500
이지홀딩스 (035810)	3,820	40	1.06	3,800	3,895	3,795	243,375	934,769,793
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	78,900	-600	-.75	79,300	81,600	78,100	679,846	54,366,037,900
예림당 (036000)	3,545	-90	-2.48	3,635	3,690	3,500	88,750	314,586,662
아비코전자 (036010)	6,370	20	.31	6,400	6,520	6,220	178,278	1,140,333,480
케이티알파 (036030)	5,320	-40	-.75	5,350	5,390	5,220	65,289	348,872,885
위지트 (036090)	701	-10	-1.41	711	720	700	230,042	162,995,651
서울평가정보 (036120)	2,390	30	1.27	2,360	2,415	2,345	84,417	201,744,260
에이치엠넥스 (036170)	944	4	.43	949	949	932	22,865	21,395,066
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,900	-750	-2.3	33,200	33,200	31,650	28,949	924,218,100
유니셈 (036200)	7,580	-280	-3.56	7,880	7,890	7,490	633,776	4,852,429,955
오상헬스케어 (036220)	16,600	-860	-4.93	17,460	17,790	16,400	45,909	779,280,425
대성미생물 (036480)	8,030	-20	-.25	8,050	8,080	8,010	7,640	61,357,810
SFA반도체 (036540)	3,325	5	.15	3,320	3,345	3,270	329,821	1,091,043,555
KZ정밀 (036560)	14,980	-240	-1.58	15,070	15,300	13,930	22,156	326,025,850
감성코퍼레이션 (036620)	5,590	-60	-1.06	5,700	5,720	5,550	349,247	1,955,402,970
세종텔레콤 (036630)	5,350	-70	-1.29	5,430	5,500	5,290	30,360	163,760,240
HRS (036640)	5,370	20	.37	5,350	5,460	5,350	40,157	216,697,780
삼양케이씨아이 (036670)	6,640	-20	-.3	6,640	6,660	6,600	8,466	56,132,850
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,534	-2	-.13	1,537	1,539	1,507	66,568	101,654,202
나이스정보통신 (036800)	22,450	-850	-3.65	23,500	23,500	22,450	13,605	309,112,200
에프에스티 (036810)	20,700	-300	-1.43	21,050	21,400	20,500	83,923	1,752,854,950
솔브레인홀딩스 (036830)	44,100	-700	-1.56	44,900	45,500	43,500	37,145	1,646,738,500
진성티이씨 (036890)	12,590	440	3.62	12,480	12,940	12,220	717,155	9,099,888,070
주성엔지니어링 (036930)	27,300	-300	-1.09	27,600	27,800	27,000	194,674	5,311,307,325
파워넷 (037030)	2,840	-15	-.53	2,840	2,875	2,795	266,152	752,170,865
파세코 (037070)	5,960	30	.51	5,940	6,030	5,890	68,349	408,454,115
한국팩키지 (037230)	1,990	-35	-1.73	2,035	2,035	1,986	56,485	112,797,037
인지디스플레 (037330)	1,382	0	0	1,415	1,415	1,371	60,008	83,031,585
성도이엔지 (037350)	4,735	-85	-1.76	4,810	4,810	4,685	66,536	314,649,460
EG (037370)	5,850	-70	-1.18	5,920	5,970	5,800	22,162	129,594,185
우리엔터프라이즈 (037400)	1,132	11	.98	1,121	1,132	1,109	19,934	22,262,234
희림 (037440)	4,680	80	1.74	4,630	4,995	4,605	335,287	1,600,298,571
삼지전자 (037460)	11,420	30	.26	11,390	11,570	11,350	24,133	276,855,335
쎄니트 (037760)	1,713	-6	-.35	1,718	1,718	1,698	4,714	8,036,453
엘컴텍 (037950)	836	-10	-1.18	845	850	834	296,335	248,488,809
제일테크노스 (038010)	6,340	0	0	6,380	6,390	6,250	16,528	104,224,090
루멘스 (038060)	800	-21	-2.56	821	837	799	128,402	103,818,581
서린바이오 (038070)	7,090	0	0	7,080	7,140	7,000	33,155	234,070,140
에코플라스틱 (038110)	3,535	-60	-1.67	3,560	3,610	3,510	297,759	1,058,183,742
마크로젠 (038290)	16,060	0	0	16,040	16,100	15,800	21,985	349,939,160
레드캡투어 (038390)	11,990	-100	-.83	12,090	12,140	11,920	23,292	279,429,425
바이오스마트 (038460)	3,115	-60	-1.89	3,145	3,175	3,085	142,876	447,370,810
삼표시멘트 (038500)	3,330	0	0	3,310	3,375	3,285	124,968	415,027,137
케이바이오 (038530)	275	0	0	275	281	271	407,572	112,177,023
상상인 (038540)	1,958	7	.36	1,951	1,970	1,934	22,390	43,622,092
위즈코프 (038620)	602	-1	-.17	602	605	598	170,367	102,493,088
에스넷 (038680)	3,905	-35	-.89	3,940	3,945	3,890	29,200	113,971,105
에코바이오 (038870)	3,880	10	.26	3,860	3,930	3,850	26,438	102,349,781
아이에이 (038880)	210	-4	-1.87	215	216	210	2,071,440	440,357,813
파인디지털 (038950)	3,470	-135	-3.74	3,560	3,625	3,470	6,678	23,424,765
현대에이치티 (039010)	7,020	40	.57	6,910	7,035	6,900	18,337	127,599,775
이건홀딩스 (039020)	4,645	-45	-.96	4,690	4,715	4,615	61,808	286,938,095
이오테크닉스 (039030)	212,000	-11000	-4.93	226,000	226,500	209,000	143,457	30,930,584,000
오스코텍 (039200)	33,700	50	.15	33,650	34,350	33,350	96,366	3,248,857,475
경남스틸 (039240)	3,080	-5	-.16	3,070	3,105	3,035	88,610	272,110,432
인포뱅크 (039290)	5,780	-110	-1.87	5,720	5,930	5,710	21,596	124,469,790
세중 (039310)	1,559	6	.39	1,579	1,579	1,531	8,256	12,824,898
한국경제TV (039340)	5,530	-40	-.72	5,630	5,630	5,510	10,123	56,097,280
케이엘넷 (039420)	3,040	50	1.67	3,000	3,120	2,965	309,404	939,325,924
에스티아이 (039440)	17,910	-320	-1.76	18,370	18,390	17,860	162,273	2,919,222,215
다산네트웍스 (039560)	3,525	60	1.73	3,490	3,530	3,360	591,566	2,043,543,214
화성밸브 (039610)	10,050	-320	-3.09	10,400	10,400	10,050	81,491	829,133,125
한국정보공학 (039740)	2,765	-55	-1.95	2,795	2,795	2,760	6,607	18,290,960
오로라 (039830)	19,790	-560	-2.75	21,400	21,400	19,270	1,198,440	24,174,430,225
디오 (039840)	17,520	-380	-2.12	17,900	17,900	17,350	31,200	545,943,735
나노엔텍 (039860)	3,425	-35	-1.01	3,450	3,485	3,420	60,350	207,410,685
폴라리스AI (039980)	2,385	-40	-1.65	2,400	2,435	2,385	359,683	863,409,982
누리플렉스 (040160)	4,735	-140	-2.87	4,865	4,925	4,695	53,651	254,956,350
YTN (040300)	2,835	-15	-.53	2,885	2,885	2,810	42,435	119,792,099
크레오에스지 (040350)	334	5	1.52	316	353	281	6,897,111	2,168,411,548
정상제이엘에스 (040420)	6,310	-10	-.16	6,280	6,360	6,280	18,301	115,330,425
SG&G (040610)	1,771	-5	-.28	1,774	1,797	1,762	98,974	175,803,098
아이씨디 (040910)	3,875	-65	-1.65	3,875	3,960	3,860	15,052	58,691,143
폴라리스오피스 (041020)	5,640	-30	-.53	5,670	5,730	5,580	153,672	866,993,370
우리기술투자 (041190)	9,790	-260	-2.59	9,930	10,220	9,730	813,606	8,121,607,915
현대에버다임 (041440)	8,440	-130	-1.52	8,790	8,830	8,390	298,414	2,573,107,080
한국전자인증 (041460)	4,180	-40	-.95	4,200	4,250	4,150	63,744	267,863,375
에스엠 (041510)	148,200	800	.54	147,500	155,100	146,700	304,769	45,778,913,750
이엘씨 (041520)	8,000	-100	-1.23	8,390	8,390	7,730	21,329	168,802,900
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	29,450	700	2.43	28,750	29,550	28,400	62,856	1,830,119,275
폴라리스AI파마 (041910)	6,570	10	.15	6,610	6,620	6,480	26,359	172,430,290
메디아나 (041920)	5,360	-160	-2.9	5,460	5,650	5,360	46,986	256,325,320
동아화성 (041930)	5,870	-130	-2.17	5,950	6,040	5,870	39,071	231,173,900
코미팜 (041960)	5,390	-150	-2.71	5,540	5,580	5,380	92,612	503,858,560
카페24 (042000)	38,100	-700	-1.8	38,600	38,800	38,100	90,281	3,466,908,775
케이피엠테크 (042040)	245	1	.41	244	247	240	426,332	103,596,670
에스씨디 (042110)	1,360	-8	-.58	1,365	1,368	1,343	153,183	207,412,640
비츠로테크 (042370)	8,170	-190	-2.27	8,310	8,350	8,120	55,288	453,196,025
네오위즈홀딩스 (042420)	23,650	150	.64	23,500	23,750	23,000	1,479	34,570,300
링네트 (042500)	4,290	-40	-.92	4,330	4,335	4,285	24,301	104,483,560
라온시큐어 (042510)	10,540	40	.38	10,550	10,810	10,370	94,219	997,483,615
한스바이오메드 (042520)	7,810	-10	-.13	7,820	7,990	7,500	21,618	166,462,330
새로닉스 (042600)	9,160	-20	-.22	9,230	9,320	9,040	19,458	178,347,825
상지건설 (042940)	11,400	100	.88	11,300	11,830	11,150	155,819	1,784,765,860
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,950	-150	-7.14	2,120	2,120	1,520	4,188,041	7,434,931,321
바텍 (043150)	22,300	-50	-.22	22,650	22,650	22,050	15,489	344,382,275
파루 (043200)	1,168	-21	-1.77	1,189	1,200	1,163	310,435	364,249,957
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,053	-2	-.19	1,099	1,101	1,047	242,390	258,356,174
에쎈테크 (043340)	506	-2	-.39	513	515	502	19,693	9,933,212
디지아이 (043360)	2,185	-155	-6.62	2,300	2,325	2,185	49,396	109,333,430
피에이치에이 (043370)	10,820	0	0	10,830	10,910	10,660	14,742	159,233,260
웰킵스하이텍 (043590)	643	-7	-1.08	650	650	639	81,079	52,298,264
KT지니뮤직 (043610)	2,195	35	1.62	2,200	2,335	2,155	629,872	1,407,483,916
국순당 (043650)	4,510	-100	-2.17	4,630	4,630	4,495	46,476	209,943,930
서울리거 (043710)	950	5	.53	986	1,011	947	102,402	99,974,490
자연과환경 (043910)	753	-13	-1.7	759	760	750	790,219	596,336,585
조광ILI (044060)	54	3	5.88	50	58	50	14,372,781	770,604,890
KD (044180)	449	-16	-3.44	465	472	449	108,852	49,948,541
위닉스 (044340)	6,360	-100	-1.55	6,390	6,450	6,280	25,947	164,850,355
빌리언스 (044480)	415	-21	-4.82	431	442	407	3,501,265	1,473,077,447
태웅 (044490)	36,400	-4550	-11.11	39,200	40,100	36,250	579,493	21,849,863,325
에이치케이 (044780)	1,305	-3	-.23	1,301	1,308	1,297	11,266	14,663,131
이글벳 (044960)	4,290	-60	-1.38	4,340	4,340	4,290	20,519	88,493,510
에이치엔에스하이텍 (044990)	14,340	-200	-1.38	14,370	14,540	14,340	4,618	66,355,100
오공 (045060)	2,565	15	.59	2,570	2,575	2,530	12,671	32,243,000
한양이엔지 (045100)	18,300	-160	-.87	18,650	18,710	18,300	41,632	767,015,490
성우테크론 (045300)	3,010	30	1.01	2,975	3,040	2,910	23,914	71,262,985
토탈소프트 (045340)	8,500	-360	-4.06	8,880	8,900	8,410	392,125	3,367,110,435
대아티아이 (045390)	5,240	-160	-2.96	5,290	5,340	5,220	495,633	2,616,667,795
정원엔시스 (045510)	1,112	-111	-9.08	1,300	1,365	1,064	4,330,909	5,136,898,199
크린앤사이언스 (045520)	4,120	-45	-1.08	4,135	4,160	4,060	3,017	12,414,465
에이텍 (045660)	12,780	0	0	12,700	13,010	12,700	24,382	312,519,460
코아시아 (045970)	5,250	100	1.94	5,190	5,350	5,050	612,658	3,187,647,685
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,575	-275	-7.14	3,750	3,800	3,500	754,744	2,716,063,421
HLB파나진 (046210)	1,810	-15	-.82	1,825	1,851	1,777	59,231	106,700,704
백금T&A (046310)	2,715	-235	-7.97	2,910	2,910	2,710	128,662	361,409,905
삼화네트웍스 (046390)	1,599	369	30	1,238	1,599	1,238	22,818,300	35,014,558,483
KG모빌리언스 (046440)	5,220	10	.19	5,230	5,250	5,110	38,488	199,694,460
서울반도체 (046890)	6,790	-70	-1.02	6,930	6,930	6,790	92,349	630,485,405
우원개발 (046940)	3,190	-30	-.93	3,220	3,260	3,095	179,720	573,992,700
우리로 (046970)	1,297	-28	-2.11	1,325	1,330	1,288	261,969	343,259,846
한빛소프트 (047080)	1,307	-8	-.61	1,312	1,343	1,302	33,993	44,595,116
파워로직스 (047310)	4,360	-75	-1.69	4,450	4,455	4,350	75,708	331,813,462
이스트소프트 (047560)	19,910	-290	-1.44	20,200	20,400	19,910	44,145	883,977,555
코데즈컴바인 (047770)	2,640	45	1.73	2,650	2,660	2,590	1,636,264	4,301,396,995
초록뱀미디어 (047820)	5,330	180	3.5	5,150	5,850	5,050	2,478,389	13,650,169,475
HLB제약 (047920)	14,180	-300	-2.07	14,300	14,600	13,900	94,996	1,352,004,800
현대바이오 (048410)	5,080	-140	-2.68	5,050	5,280	4,965	927,440	4,728,842,507
유라테크 (048430)	8,450	50	.6	8,320	8,530	8,320	16,717	141,206,890
대동스틸 (048470)	3,705	-60	-1.59	3,760	3,880	3,600	31,779	118,376,405
인트론바이오 (048530)	3,910	-60	-1.51	3,960	4,005	3,900	155,947	614,225,617
SM C&C (048550)	1,516	165	12.21	1,374	1,658	1,336	37,171,947	58,347,712,505
TPC (048770)	1,920	-19	-.98	1,939	1,940	1,919	9,137	17,623,981
엔피케이 (048830)	1,081	-20	-1.82	1,115	1,115	1,081	36,630	40,085,596
시너지이노베이션 (048870)	2,745	-20	-.72	2,750	2,790	2,700	317,375	867,074,671
대원미디어 (048910)	9,980	120	1.22	9,980	10,970	9,940	278,592	2,864,195,085
인탑스 (049070)	15,420	-220	-1.41	15,640	15,780	15,300	18,827	291,046,560
기가레인 (049080)	470	0	0	464	487	461	89,807	42,424,003
파인디앤씨 (049120)	895	-13	-1.43	911	911	895	17,206	15,449,162
셀루메드 (049180)	605	-7	-1.14	619	644	590	2,385,796	1,463,743,930
코메론 (049430)	10,810	-380	-3.4	11,190	11,250	10,730	33,795	368,759,185
SGA (049470)	2,380	130	5.78	2,170	2,645	2,090	14,721,653	34,791,347,212
오픈베이스 (049480)	2,460	10	.41	2,455	2,495	2,435	94,480	231,830,044
유아이엘 (049520)	3,230	-20	-.62	3,225	3,295	3,210	109,268	353,127,432
잉크테크 (049550)	3,205	-45	-1.38	3,260	3,260	3,205	2,191	7,090,150
재영솔루텍 (049630)	871	-39	-4.29	905	906	865	2,234,968	1,962,082,798
고려신용정보 (049720)	10,350	-30	-.29	10,350	10,520	10,330	32,962	341,625,540
승일 (049830)	8,740	-50	-.57	8,750	8,870	8,730	1,642	14,391,770
미래컴퍼니 (049950)	15,250	-50	-.33	15,260	15,610	15,030	35,392	536,893,615
쎌바이오텍 (049960)	12,690	-200	-1.55	12,900	12,900	12,660	9,635	122,587,975
비케이홀딩스 (050090)	938	-34	-3.5	964	971	926	82,762	77,988,397
캠시스 (050110)	871	-14	-1.58	885	892	862	158,109	137,764,585
ES큐브 (050120)	2,450	-105	-4.11	2,550	2,550	2,340	137,024	330,636,415
에스폴리텍 (050760)	1,567	-12	-.76	1,563	1,588	1,562	27,870	43,861,537
아세아텍 (050860)	2,130	0	0	2,120	2,160	2,105	33,665	71,501,755
쏠리드 (050890)	6,410	-20	-.31	6,480	6,510	6,350	201,922	1,298,953,100
수산아이앤티 (050960)	10,750	-80	-.74	10,650	10,930	10,650	9,427	101,724,780
지어소프트 (051160)	9,000	-250	-2.7	9,250	9,250	8,900	53,600	481,924,510
토비스 (051360)	17,050	300	1.79	16,740	17,300	16,670	82,063	1,400,879,195
인터플렉스 (051370)	8,680	-20	-.23	8,720	8,760	8,520	86,625	747,832,925
피씨디렉트 (051380)	2,155	-55	-2.49	2,190	2,205	2,145	48,080	103,966,102
YW (051390)	3,815	-65	-1.68	3,840	3,860	3,815	2,537	9,728,865
나라엠앤디 (051490)	4,300	50	1.18	4,250	4,340	4,225	63,618	272,402,768
CJ프레시웨이 (051500)	29,750	-50	-.17	29,850	30,350	29,500	19,027	568,054,800
큐로홀딩스 (051780)	713	-5	-.7	727	746	707	125,498	90,284,742
중앙첨단소재 (051980)	2,945	-55	-1.83	3,020	3,100	2,945	2,438,280	7,314,565,093
에스티큐브 (052020)	7,210	-210	-2.83	7,400	7,400	7,200	79,547	578,090,920
iMBC (052220)	3,340	80	2.45	3,260	3,345	3,225	135,902	448,421,035
현대바이오랜드 (052260)	4,515	-15	-.33	4,530	4,545	4,460	42,521	190,583,025
오션인더블유 (052300)	2,880	0	0	2,920	2,930	2,840	37,423	107,328,130
코텍 (052330)	8,880	60	.68	8,810	8,880	8,770	34,700	306,089,060
코나아이 (052400)	50,800	-500	-.97	51,100	51,800	50,400	53,176	2,715,528,400
오성첨단소재 (052420)	1,463	-11	-.75	1,457	1,480	1,452	366,836	536,047,527
아이크래프트 (052460)	3,570	-5	-.14	3,575	3,620	3,495	85,668	303,785,475
한네트 (052600)	4,385	0	0	4,405	4,450	4,300	44,299	192,651,958
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,300	0	0	11,250	11,450	11,130	49,342	557,622,110
아이톡시 (052770)	895	-13	-1.43	930	930	861	257,668	228,318,739
액토즈소프트 (052790)	6,230	-70	-1.11	6,300	6,300	6,190	7,197	44,815,390
아이앤씨 (052860)	2,070	-55	-2.59	2,120	2,130	2,045	121,716	251,562,830
KX하이텍 (052900)	936	-14	-1.47	935	950	925	83,106	77,491,792
바이넥스 (053030)	15,190	-840	-5.24	16,150	16,150	15,190	505,924	7,819,684,595
지에스이 (053050)	2,730	-35	-1.27	2,750	2,775	2,725	136,501	373,844,161
세동 (053060)	1,325	-2	-.15	1,327	1,349	1,325	79,852	106,742,843
케이엔솔 (053080)	10,950	-150	-1.35	10,930	11,110	10,910	24,618	270,231,580
프리엠스 (053160)	8,620	-50	-.58	8,580	8,800	8,450	14,732	126,079,520
금강철강 (053260)	4,290	5	.12	4,285	4,325	4,255	5,394	23,089,215
구영테크 (053270)	2,280	40	1.79	2,240	2,290	2,240	97,579	220,849,745
예스24 (053280)	4,075	-5	-.12	4,070	4,100	4,030	37,141	151,150,170
NE능률 (053290)	2,250	-25	-1.1	2,275	2,295	2,200	65,297	146,748,317
한국정보인증 (053300)	6,900	-20	-.29	6,920	7,100	6,850	185,208	1,290,621,865
이니텍 (053350)	9,270	20	.22	9,450	9,450	9,000	46,214	420,818,820
세코닉스 (053450)	5,750	-100	-1.71	5,800	5,860	5,660	61,136	350,657,675
웹케시 (053580)	14,200	140	1	13,970	14,390	13,970	67,089	953,006,870
프로텍 (053610)	26,750	-50	-.19	27,150	27,150	26,300	25,720	687,499,175
태양 (053620)	6,520	-40	-.61	6,570	6,580	6,510	2,850	18,597,270
삼보모터스 (053700)	4,275	0	0	4,275	4,300	4,225	26,628	113,484,572
안랩 (053800)	61,700	-100	-.16	61,800	62,100	61,200	22,655	1,396,173,300
경남제약 (053950)	631	6	.96	624	637	621	277,585	173,913,548
오상자이엘 (053980)	3,645	0	0	3,645	3,670	3,615	31,775	115,719,550
한국컴퓨터 (054040)	4,890	-100	-2	4,960	4,965	4,865	45,174	221,187,306
농우바이오 (054050)	8,210	-40	-.48	8,210	8,240	8,140	26,857	219,795,275
삼진엘앤디 (054090)	820	-17	-2.03	834	837	820	56,525	46,540,755
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,040	-30	-.37	8,070	8,250	7,930	113,167	913,395,510
비츠로시스 (054220)	367	-10	-2.65	377	377	356	252,085	92,052,752
팬스타엔터프라이즈 (054300)	1,031	1	.1	1,025	1,050	985	2,208,195	2,247,889,707
케이피티유 (054410)	3,530	-125	-3.42	3,655	3,655	3,510	10,373	37,209,615
텔레칩스 (054450)	12,070	-100	-.82	12,060	12,170	11,950	35,780	431,114,920
삼영엠텍 (054540)	5,970	-260	-4.17	6,230	6,230	5,910	468,385	2,821,706,490
APS (054620)	4,680	-95	-1.99	4,770	4,770	4,600	23,939	111,081,405
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,180	-10	-.14	7,140	7,220	7,110	16,181	115,803,140
키이스트 (054780)	4,340	140	3.33	4,215	4,700	4,130	1,510,983	6,711,984,562
아이디스홀딩스 (054800)	11,350	-270	-2.32	11,630	11,820	11,320	14,579	167,466,670
한컴위드 (054920)	4,375	-85	-1.91	4,460	4,530	4,335	392,056	1,731,853,840
유신 (054930)	24,150	-250	-1.02	24,400	25,200	24,100	22,691	561,872,975
엑사이엔씨 (054940)	727	2	.28	725	734	718	110,595	80,390,995
제이브이엠 (054950)	26,750	-700	-2.55	27,500	27,900	26,650	140,411	3,812,580,300
유진로봇 (056080)	10,070	-50	-.49	10,030	10,090	9,830	140,224	1,401,700,360
시지메드텍 (056090)	1,023	-10	-.97	1,033	1,050	1,019	329,547	339,213,761
에스에프에이 (056190)	22,250	-650	-2.84	22,950	22,950	22,150	55,269	1,237,856,650
코위버 (056360)	5,100	-80	-1.54	5,140	5,200	5,090	14,562	74,797,960
신화인터텍 (056700)	1,914	0	0	1,894	1,924	1,880	71,670	136,487,499
CNT85 (056730)	755	-20	-2.58	775	775	749	52,122	39,335,929
YBM넷 (057030)	3,305	-30	-.9	3,310	3,365	3,305	24,626	82,033,900
옴니시스템 (057540)	855	-6	-.7	860	867	849	143,220	122,613,088
티사이언티픽 (057680)	1,205	8	.67	1,172	1,238	1,171	248,944	299,661,170
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,175	-95	-4.19	2,190	2,235	2,170	75,149	164,803,670
KNN (058400)	738	-2	-.27	737	743	733	119,203	87,729,594
한주에이알티 (058450)	983	-5	-.51	989	1,119	971	260,039	267,216,531
리노공업 (058470)	46,600	300	.65	46,600	47,450	46,250	500,351	23,409,601,500
에스피지 (058610)	23,600	-400	-1.67	23,950	24,050	23,400	68,213	1,607,109,350
엠게임 (058630)	6,540	-130	-1.95	6,650	6,710	6,480	213,292	1,405,448,405
CMG제약 (058820)	1,917	-1	-.05	1,918	1,929	1,905	264,248	506,044,693
엠로 (058970)	42,800	-700	-1.61	43,500	44,050	42,600	69,629	2,988,820,475
미코 (059090)	13,960	-290	-2.04	14,320	14,400	13,790	193,947	2,728,727,705
아이컴포넌트 (059100)	5,200	30	.58	5,170	5,680	5,150	587,504	3,189,309,775
아진엑스텍 (059120)	6,330	-110	-1.71	6,400	6,550	6,300	25,881	164,686,390
메타바이오메드 (059210)	5,710	-60	-1.04	5,740	5,920	5,640	207,736	1,192,867,260
해성에어로보틱스 (059270)	5,420	-50	-.91	5,470	5,470	5,300	31,826	171,310,010
인선이엔티 (060150)	4,850	-30	-.61	4,920	4,920	4,830	80,458	390,542,944
소니드 (060230)	442	-4	-.9	446	459	437	876,959	388,678,617
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,450	-280	-1.9	14,590	15,030	14,410	532,696	7,809,908,350
뉴보텍 (060260)	1,522	7	.46	1,514	1,554	1,511	169,543	259,587,242
큐렉소 (060280)	8,110	0	0	8,110	8,190	8,050	43,867	356,285,220
3S (060310)	1,828	-2	-.11	1,820	1,844	1,807	247,457	450,635,793
LS마린솔루션 (060370)	25,250	-1200	-4.54	26,200	26,500	25,150	143,035	3,653,784,075
동양에스텍 (060380)	1,425	12	.85	1,413	1,438	1,411	21,275	30,250,486
국일신동 (060480)	1,699	5	.3	1,698	1,740	1,694	19,755	33,618,623
에스에이티 (060540)	1,310	-2	-.15	1,312	1,322	1,307	31,213	40,944,532
HC홈센타 (060560)	761	-3	-.39	760	777	751	46,008	34,847,257
드림어스컴퍼니 (060570)	2,035	35	1.75	2,000	2,040	1,971	97,688	195,267,183
씨티씨바이오 (060590)	6,470	-130	-1.97	6,520	6,560	6,460	38,230	248,596,950
KH바텍 (060720)	11,540	-160	-1.37	11,700	11,750	11,430	112,545	1,301,293,525
영림원소프트랩 (060850)	6,600	220	3.45	6,380	6,600	6,380	54,116	353,047,520
DGP (060900)	1,034	-23	-2.18	1,057	1,087	1,030	37,817	39,410,642
알에프텍 (061040)	2,520	40	1.61	2,430	2,540	2,430	136,605	340,854,165
화일약품 (061250)	1,153	-10	-.86	1,157	1,168	1,150	173,093	200,430,909
LB세미콘 (061970)	3,950	-50	-1.25	3,975	4,075	3,930	203,643	809,625,618
한국첨단소재 (062970)	3,235	-80	-2.41	3,315	3,340	3,225	209,702	682,638,042
컴투스홀딩스 (063080)	23,100	0	0	22,900	23,750	22,700	12,773	296,589,250
서울옥션 (063170)	8,450	-90	-1.05	8,480	8,590	8,280	40,673	341,564,180
SM Life Design (063440)	1,609	-41	-2.48	1,650	1,670	1,605	1,385,378	2,275,340,076
NICE인프라 (063570)	4,755	-10	-.21	4,770	4,850	4,690	195,426	932,581,164
이엘피 (063760)	2,135	35	1.67	2,100	2,195	2,075	24,634	52,510,575
인크레더블버즈 (064090)	2,330	-260	-10.04	2,560	2,635	2,310	193,314	466,071,945
홈캐스트 (064240)	2,330	-15	-.64	2,335	2,340	2,260	81,094	186,404,257
다날 (064260)	7,590	-80	-1.04	7,620	7,930	7,220	1,791,598	13,788,487,625
인텍플러스 (064290)	9,520	-260	-2.66	9,750	9,850	9,520	54,639	526,482,415
브리지텍 (064480)	5,050	-30	-.59	5,080	5,120	5,010	29,926	150,770,400
테크엘 (064520)	2,155	-20	-.92	2,175	2,220	2,115	2,226	4,818,240
바이오니아 (064550)	14,180	-130	-.91	14,250	14,320	14,050	75,908	1,072,069,420
티씨케이 (064760)	112,200	-2000	-1.75	114,700	114,700	110,600	30,809	3,467,019,100
포니링크 (064800)	940	-13	-1.36	966	966	930	516,442	489,354,733
케이프 (064820)	8,140	-1080	-11.71	9,280	9,290	8,110	1,970,498	16,995,250,250
에프앤가이드 (064850)	8,200	160	1.99	8,020	8,370	8,000	35,657	294,190,780
지엔코 (065060)	858	-5	-.58	859	870	851	74,284	63,602,159
탑엔지니어링 (065130)	3,920	55	1.42	3,825	3,940	3,805	14,087	54,067,715
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	738	-22	-2.89	764	764	735	42,797	31,769,587
신성델타테크 (065350)	61,400	-1000	-1.6	62,200	62,600	61,000	74,914	4,618,378,750
위세아이텍 (065370)	6,710	-180	-2.61	6,890	6,940	6,650	43,591	293,862,835
에스아이리소스 (065420)	308	-15	-4.64	315	325	307	311,443	97,807,790
이루온 (065440)	1,629	-11	-.67	1,640	1,655	1,625	88,216	144,342,418
빅텍 (065450)	3,845	-25	-.65	3,840	3,890	3,835	193,384	746,789,960
오리엔트정공 (065500)	2,910	-55	-1.85	2,915	2,975	2,895	307,902	900,427,345
휴비츠 (065510)	8,930	-100	-1.11	9,030	9,160	8,820	57,730	519,355,250
와이어블 (065530)	1,345	41	3.14	1,304	1,347	1,298	93,191	123,344,298
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,020	20	.5	4,115	4,160	4,000	32,543	132,376,870
안트로젠 (065660)	24,000	-600	-2.44	24,500	24,750	23,800	8,782	212,347,000
우주일렉트로 (065680)	41,700	-550	-1.3	42,300	42,700	40,100	55,044	2,252,817,150
파커스 (065690)	1,045	1	.1	1,044	1,110	1,044	36,438	39,129,114
서호전기 (065710)	35,950	-550	-1.51	36,500	36,950	35,500	25,577	916,912,300
CS (065770)	1,005	-30	-2.9	1,035	1,035	1,005	61,528	62,257,274
웰크론 (065950)	2,070	-10	-.48	2,080	2,095	2,065	62,022	128,739,322
하츠 (066130)	4,790	5	.1	4,765	4,835	4,740	21,004	100,202,755
큐에스아이 (066310)	7,560	-100	-1.31	7,690	7,720	7,530	15,096	114,487,990
체리부로 (066360)	810	-8	-.98	819	822	800	134,442	109,244,007
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,630	18	1.12	1,618	1,640	1,597	218,696	353,143,590
우수AMS (066590)	2,860	-50	-1.72	2,910	2,945	2,855	85,370	246,288,224
국보디자인 (066620)	21,100	-250	-1.17	21,200	21,600	21,050	4,597	97,018,300
디티씨 (066670)	3,125	-85	-2.65	3,210	3,210	3,125	26,316	82,913,080
테라젠이텍스 (066700)	2,930	-25	-.85	2,955	3,005	2,885	73,500	214,443,080
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,265	10	.44	2,230	2,350	2,210	42,676	96,065,520
손오공 (066910)	931	28	3.1	902	1,029	890	8,598,276	8,275,389,535
한성크린텍 (066980)	1,358	4	.3	1,383	1,383	1,341	70,064	94,784,253
조이시티 (067000)	1,877	23	1.24	1,854	1,913	1,840	165,299	312,348,763
이씨에스 (067010)	2,685	-10	-.37	2,700	2,720	2,685	6,838	18,451,938
대화제약 (067080)	14,430	-100	-.69	14,480	14,640	14,300	44,958	648,168,030
SOOP (067160)	78,600	-600	-.76	79,700	80,000	78,100	34,981	2,764,434,250
오텍 (067170)	2,025	-15	-.74	2,040	2,060	2,005	40,191	81,360,176
멀티캠퍼스 (067280)	32,450	-250	-.76	32,600	32,700	32,000	6,746	217,973,750
JW신약 (067290)	1,539	-3	-.19	1,546	1,551	1,520	45,671	69,863,378
하나마이크론 (067310)	11,950	-240	-1.97	12,210	12,250	11,850	320,172	3,843,672,050
선바이오 (067370)	6,420	-130	-1.98	6,500	6,550	6,410	7,635	49,372,530
아스트 (067390)	592	-5	-.84	598	607	580	1,274,639	755,314,649
엔브이에이치코리아 (067570)	2,330	-20	-.85	2,340	2,340	2,285	137,514	316,704,189
HLB생명과학 (067630)	3,805	-50	-1.3	3,830	3,900	3,750	634,228	2,411,324,618
로지시스 (067730)	2,920	50	1.74	2,850	3,350	2,850	459,608	1,414,230,078
세진티에스 (067770)	2,335	15	.65	2,320	2,335	2,300	9,675	22,383,575
와이엔텍 (067900)	6,580	-70	-1.05	6,670	6,750	6,570	24,863	164,832,755
이글루 (067920)	5,550	-60	-1.07	5,630	5,630	5,530	19,049	105,907,230
도이치모터스 (067990)	4,730	-5	-.11	4,755	4,755	4,710	25,377	120,008,470
팬엔터테인먼트 (068050)	2,670	550	25.94	2,150	2,740	2,120	35,810,205	91,062,273,013
케이웨더 (068100)	3,070	-110	-3.46	3,155	3,180	3,070	28,624	88,665,265
다원시스 (068240)	7,530	-220	-2.84	7,650	7,750	7,510	165,824	1,258,295,690
일신바이오 (068330)	1,620	4	.25	1,608	1,632	1,592	298,688	480,573,013
셀트리온제약 (068760)	53,100	-600	-1.12	53,900	54,000	52,800	40,960	2,180,569,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,950	-170	-2.09	8,150	8,150	7,800	63,968	504,506,135
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,150	190	1.36	14,100	14,280	13,990	31,239	441,436,000
누리플랜 (069140)	2,070	15	.73	2,055	2,155	2,015	312,141	652,643,827
유아이디 (069330)	1,185	9	.77	1,165	1,186	1,160	34,555	40,366,957
엔텔스 (069410)	5,440	10	.18	5,440	5,600	5,380	45,348	248,263,270
에스텍 (069510)	13,930	-280	-1.97	14,210	14,360	13,920	29,096	409,806,710
빛과전자 (069540)	1,057	-48	-4.34	1,105	1,120	1,054	357,358	385,661,823
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	2,260	100	4.63	2,140	2,260	2,015	153,192	324,522,955
한솔인티큐브 (070590)	1,827	25	1.39	1,802	1,893	1,764	38,871	69,891,780
인피니트헬스케어 (071200)	6,290	-230	-3.53	6,410	6,480	6,280	94,551	599,333,960
로체시스템즈 (071280)	11,870	-370	-3.02	12,240	12,290	11,780	164,364	2,001,141,395
에이테크솔루션 (071670)	6,260	-50	-.79	6,310	6,340	6,210	14,836	92,904,365
캐스텍코리아 (071850)	1,680	-60	-3.45	1,723	1,740	1,675	3,565	6,027,588
중앙백신 (072020)	9,780	-50	-.51	9,830	9,840	9,750	17,549	171,740,580
우리산업홀딩스 (072470)	3,230	95	3.03	3,130	3,230	3,105	33,275	104,349,110
율호 (072770)	820	18	2.24	883	900	771	21,151,076	17,786,134,603
메가스터디 (072870)	10,970	30	.27	10,940	10,980	10,890	9,935	108,628,175
빛샘전자 (072950)	5,190	-160	-2.99	5,350	5,400	5,150	60,876	316,475,220
에이치시티 (072990)	10,640	70	.66	10,640	10,750	10,430	34,118	361,550,520
케이에스피 (073010)	4,780	-220	-4.4	5,010	5,020	4,735	1,030,162	4,975,437,631
엘엠에스 (073110)	6,450	-30	-.46	6,500	6,540	6,340	9,185	58,597,020
듀오백 (073190)	2,220	-65	-2.84	2,340	2,340	2,220	116,460	262,430,160
이노와이어리스 (073490)	18,790	-510	-2.64	19,210	19,350	18,750	20,817	394,457,390
에프알텍 (073540)	1,974	-86	-4.17	2,035	2,035	1,953	38,712	76,463,898
우리손에프앤지 (073560)	1,556	57	3.8	1,499	1,562	1,497	221,711	340,587,422
리튬포어스 (073570)	1,399	25	1.82	1,450	1,594	1,394	7,652,317	11,425,392,194
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,097	15	1.39	1,073	1,097	1,066	133,004	143,478,268
원익QnC (074600)	17,700	-250	-1.39	17,950	18,500	17,590	141,798	2,525,444,820
플랜티넷 (075130)	2,805	-10	-.36	2,815	2,840	2,770	181,408	508,253,150
동국알앤에스 (075970)	2,415	-15	-.62	2,415	2,425	2,405	19,151	46,171,800
웰크론한텍 (076080)	1,653	16	.98	1,637	1,730	1,605	77,170	128,969,119
해성옵틱스 (076610)	607	9	1.51	600	612	577	228,177	136,217,506
덕산하이메탈 (077360)	4,440	15	.34	4,410	4,500	4,370	265,470	1,175,685,186
LS증권 (078020)	5,070	-50	-.98	5,080	5,120	4,995	99,592	503,605,785
유비쿼스홀딩스 (078070)	9,980	-20	-.2	9,910	10,040	9,910	7,862	78,280,560
국일제지 (078130)	480	-14	-2.83	496	497	478	1,682,307	814,593,247
대봉엘에스 (078140)	13,330	-270	-1.99	13,620	13,670	13,270	20,765	279,445,930
HB테크놀러지 (078150)	1,805	-62	-3.32	1,862	1,884	1,798	683,947	1,253,474,890
메디포스트 (078160)	10,170	-330	-3.14	10,560	10,560	10,160	26,772	276,127,450
컴투스 (078340)	38,700	850	2.25	38,000	38,800	38,000	33,434	1,286,497,825
한양디지텍 (078350)	9,050	160	1.8	8,890	9,080	8,890	65,872	591,290,310
휴림에이텍 (078590)	472	1	.21	471	485	469	77,485	36,821,026
대주전자재료 (078600)	72,500	-700	-.96	74,100	74,300	72,000	81,576	5,927,824,050
엔에스이엔엠 (078860)	1,608	8	.5	1,585	1,660	1,551	113,627	182,810,815
가온그룹 (078890)	3,320	-25	-.75	3,310	3,340	3,210	31,953	104,418,235
와토스코리아 (079000)	5,360	-10	-.19	5,370	5,410	5,310	6,866	36,884,570
한창산업 (079170)	7,330	-50	-.68	7,340	7,380	7,260	10,658	77,794,240
케스피온 (079190)	467	-1	-.21	468	471	464	24,400	11,410,043
제우스 (079370)	11,960	-150	-1.24	12,040	12,150	11,890	56,696	678,836,165
서산 (079650)	1,683	-70	-3.99	1,753	1,780	1,683	20,707	36,226,192
디이엔티 (079810)	6,530	50	.77	6,550	6,700	6,390	81,490	534,452,135
가비아 (079940)	23,050	-350	-1.5	23,300	23,650	22,850	9,374	217,891,750
인베니아 (079950)	629	-14	-2.18	636	643	615	101,575	63,890,996
동양이엔피 (079960)	22,550	0	0	22,600	22,650	22,200	32,810	733,290,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,160	30	.49	6,100	6,170	6,010	25,444	154,988,970
모두투어 (080160)	12,250	-90	-.73	12,210	12,350	12,100	53,714	656,696,760
제주반도체 (080220)	13,920	-310	-2.18	14,210	14,400	13,810	266,723	3,731,269,610
모다이노칩 (080420)	2,250	0	0	2,230	2,250	2,230	2,126	4,762,455
성창오토텍 (080470)	4,415	15	.34	4,340	4,500	4,335	18,328	80,405,576
오디텍 (080520)	3,180	-80	-2.45	3,260	3,270	3,180	20,595	66,353,835
코디 (080530)	1,330	-16	-1.19	1,346	1,380	1,330	50,753	68,240,760
오킨스전자 (080580)	6,450	-150	-2.27	6,600	6,720	6,370	194,040	1,255,017,575
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,320	-25	-.75	3,345	3,380	3,305	77,370	256,966,054
쎄크 (081180)	8,800	-100	-1.12	9,010	9,010	8,650	28,241	247,489,460
성우전자 (081580)	2,860	0	0	2,820	3,030	2,790	874,045	2,574,515,413
옵트론텍 (082210)	1,965	-27	-1.36	1,982	2,020	1,960	56,444	111,957,215
젬백스 (082270)	49,550	-1050	-2.08	50,800	50,900	48,200	180,300	8,951,742,825
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,190	-40	-.55	7,240	7,340	7,060	83,079	599,874,455
우리바이오 (082850)	2,365	5	.21	2,355	2,410	2,350	553,899	1,316,328,579
비츠로셀 (082920)	29,500	-900	-2.96	30,450	30,450	28,800	130,624	3,834,879,875
엘오티베큠 (083310)	11,100	100	.91	11,000	11,210	10,810	113,020	1,253,445,360
GST (083450)	18,790	-410	-2.14	19,400	19,420	18,710	150,957	2,861,903,065
이엠앤아이 (083470)	927	13	1.42	902	1,028	900	744,066	709,038,991
에프엔에스테크 (083500)	13,400	160	1.21	13,400	13,570	13,040	22,364	298,118,850
케이엠 (083550)	3,170	0	0	3,170	3,180	3,100	16,038	50,069,840
인콘 (083640)	334	2	.6	331	345	327	441,701	147,647,632
비에이치아이 (083650)	41,200	-2400	-5.5	41,600	43,400	40,650	792,621	33,405,964,175
CSA 코스믹 (083660)	2,050	142	7.44	1,908	2,095	1,830	1,297,048	2,596,832,383
CG인바이츠 (083790)	1,773	1	.06	1,775	1,780	1,711	141,573	245,271,820
아바코 (083930)	12,660	-140	-1.09	12,810	12,890	12,660	39,479	503,071,750
휴온스글로벌 (084110)	42,950	50	.12	43,350	43,450	41,000	130,163	5,434,121,600
수성웹툰 (084180)	4,820	-50	-1.03	4,860	4,895	4,670	93,409	445,239,745
유진테크 (084370)	49,250	-150	-.3	49,550	50,400	49,100	131,950	6,549,366,650
유비온 (084440)	1,096	-47	-4.11	1,135	1,142	1,093	72,702	80,441,080
랩지노믹스 (084650)	2,330	-90	-3.72	2,420	2,420	2,305	852,207	2,004,614,532
팅크웨어 (084730)	8,550	0	0	8,550	8,550	8,440	9,078	77,193,640
아이티엠반도체 (084850)	13,150	-510	-3.73	13,700	13,790	13,020	25,329	337,777,820
헬릭스미스 (084990)	4,410	160	3.76	4,160	4,605	4,140	593,354	2,618,662,350
차바이오텍 (085660)	10,810	-250	-2.26	10,980	11,170	10,750	206,855	2,260,595,420
뉴프렉스 (085670)	4,985	95	1.94	4,905	5,100	4,850	167,434	832,281,543
알티캐스트 (085810)	630	-31	-4.69	660	660	623	513,842	324,739,052
네오티스 (085910)	3,180	5	.16	3,175	3,235	3,140	28,114	88,941,515
바이오톡스텍 (086040)	2,855	-50	-1.72	2,915	2,915	2,790	46,480	131,741,226
진바이오텍 (086060)	4,620	10	.22	4,610	4,700	4,550	218,924	1,011,199,062
유니테스트 (086390)	12,340	-310	-2.45	12,650	12,790	12,340	59,862	749,663,630
동국제약 (086450)	17,050	-330	-1.9	17,480	17,480	17,020	148,880	2,547,553,835
에코프로 (086520)	56,500	400	.71	56,800	57,800	55,600	612,230	34,493,042,650
비엠티 (086670)	10,600	-80	-.75	10,680	10,850	10,400	27,765	292,916,690
선진뷰티사이언스 (086710)	10,620	-270	-2.48	10,810	10,880	10,590	64,206	686,245,850
바이오솔루션 (086820)	7,700	-180	-2.28	7,880	7,900	7,610	51,325	394,816,800
이수앱지스 (086890)	5,190	-120	-2.26	5,320	5,320	5,190	65,605	343,141,180
메디톡스 (086900)	118,600	-1700	-1.41	120,800	121,000	118,000	51,483	6,117,215,600
MDS테크 (086960)	1,286	4	.31	1,281	1,300	1,262	431,609	551,737,790
쇼박스 (086980)	2,780	85	3.15	2,685	2,980	2,680	2,639,642	7,544,011,206
펩트론 (087010)	301,000	-22500	-6.96	327,000	327,500	275,000	614,255	182,243,835,000
모바일어플라이언스 (087260)	2,060	5	.24	2,055	2,060	2,025	86,588	176,898,790
픽셀플러스 (087600)	6,870	-10	-.15	7,030	7,030	6,730	8,628	59,152,385
동아엘텍 (088130)	3,115	-30	-.95	3,145	3,190	3,105	163,106	511,903,267
쏘닉스 (088280)	2,235	0	0	2,250	2,265	2,200	18,349	40,701,125
이원컴포텍 (088290)	1,100	-36	-3.17	1,136	1,136	1,095	72,380	80,232,439
유라클 (088340)	16,150	-160	-.98	16,310	16,680	16,100	48,167	784,763,470
이녹스 (088390)	10,530	-250	-2.32	10,660	10,860	10,460	33,081	349,836,930
에이스테크 (088800)	2,405	-105	-4.18	2,540	2,540	2,390	60,599	147,265,429
동우팜투테이블 (088910)	2,140	-15	-.7	2,155	2,155	2,100	40,157	85,642,205
켐트로닉스 (089010)	22,500	-300	-1.32	22,800	23,100	22,200	85,220	1,933,868,450
테크윙 (089030)	27,950	-300	-1.06	28,450	28,500	27,500	171,542	4,796,608,725
넥스턴바이오 (089140)	2,370	-30	-1.25	2,385	2,430	2,350	46,217	110,131,865
케이씨티 (089150)	3,485	-5	-.14	3,535	3,540	3,415	75,780	263,102,266
THE E&M (089230)	1,155	-14	-1.2	1,169	1,268	1,134	80,369	94,934,014
KT나스미디어 (089600)	15,280	210	1.39	15,070	15,280	14,960	12,073	182,573,900
제이티 (089790)	3,975	-25	-.63	4,020	4,070	3,965	15,706	62,600,298
유비벨록스 (089850)	5,990	-50	-.83	6,020	6,120	5,980	49,581	298,364,190
코세스 (089890)	12,220	-500	-3.93	12,720	13,000	11,820	118,489	1,472,147,940
브이엠 (089970)	10,830	-220	-1.99	10,900	11,230	10,800	57,567	627,674,160
상아프론테크 (089980)	17,950	-190	-1.05	18,150	18,280	17,750	22,839	408,936,010
아이윈 (090150)	739	2	.27	740	741	731	54,117	39,812,414
로보스타 (090360)	26,100	-400	-1.51	26,500	26,650	25,850	21,307	556,690,650
덕신이피씨 (090410)	1,506	24	1.62	1,498	1,511	1,478	125,198	187,491,281
제이스텍 (090470)	3,755	-50	-1.31	3,780	3,895	3,755	18,443	69,575,316
휴림로봇 (090710)	2,415	-70	-2.82	2,485	2,500	2,400	1,960,159	4,752,526,847
현대이지웰 (090850)	6,610	-40	-.6	6,650	6,690	6,510	53,626	352,742,435
이엠텍 (091120)	10,020	0	0	10,010	10,150	9,980	33,097	332,285,940
S&K폴리텍 (091340)	2,465	-10	-.4	2,465	2,465	2,415	55,320	134,469,345
한울소재과학 (091440)	2,260	-30	-1.31	2,300	2,310	2,225	52,369	117,518,736
상신이디피 (091580)	9,770	-130	-1.31	9,910	10,030	9,700	75,427	737,157,230
남화토건 (091590)	4,095	-50	-1.21	4,145	4,145	4,045	20,048	81,464,415
파트론 (091700)	6,350	-20	-.31	6,370	6,400	6,330	112,963	717,380,520
나노캠텍 (091970)	596	26	4.56	570	626	570	133,964	79,690,799
아미코젠 (092040)	3,685	-55	-1.47	3,740	3,775	3,680	115,524	428,015,380
디엔에프 (092070)	13,430	-60	-.44	13,630	13,630	13,110	22,822	305,105,430
이크레더블 (092130)	16,910	-30	-.18	16,900	16,930	16,710	14,041	235,880,645
서울바이오시스 (092190)	2,960	-75	-2.47	3,025	3,140	2,950	42,980	129,164,685
현우산업 (092300)	2,665	-45	-1.66	2,680	2,710	2,665	21,774	58,408,738
한라IMS (092460)	11,990	-680	-5.37	12,670	12,750	11,960	288,703	3,575,097,365
앤씨앤 (092600)	595	-12	-1.98	607	629	593	47,969	28,555,097
네오팜 (092730)	18,600	340	1.86	18,260	18,770	17,890	140,440	2,587,959,590
엑시콘 (092870)	9,840	-160	-1.6	9,990	10,080	9,830	61,434	608,206,880
빅솔론 (093190)	5,720	-80	-1.38	5,800	5,930	5,720	4,495	26,181,770
케이아이엔엑스 (093320)	81,100	300	.37	80,800	81,800	80,200	10,060	816,449,600
풍강 (093380)	2,995	10	.34	2,985	3,000	2,970	5,566	16,642,922
매커스 (093520)	21,750	-250	-1.14	22,000	22,600	21,600	157,621	3,471,225,075
케이알엠 (093640)	4,790	-30	-.62	4,880	4,950	4,775	33,923	164,143,726
서원인텍 (093920)	5,590	-10	-.18	5,680	5,680	5,530	10,599	58,883,225
동운아나텍 (094170)	18,080	-370	-2.01	18,370	18,500	18,050	50,144	911,813,810
칩스앤미디어 (094360)	15,590	-170	-1.08	15,770	15,900	15,520	55,072	861,027,585
갤럭시아머니트리 (094480)	10,240	-40	-.39	10,250	10,410	10,090	152,268	1,556,144,920
일진파워 (094820)	9,870	-430	-4.17	10,190	10,190	9,800	75,831	752,524,690
슈프리마에이치큐 (094840)	7,030	40	.57	6,990	7,040	6,890	20,569	142,829,030
참좋은여행 (094850)	7,060	80	1.15	6,880	7,070	6,870	91,903	642,425,255
네오리진 (094860)	1,074	10	.94	1,054	1,080	1,034	26,712	28,367,295
푸른기술 (094940)	7,890	-150	-1.87	8,050	8,090	7,890	50,261	398,985,700
제이엠티 (094970)	2,660	10	.38	2,645	2,685	2,625	122,092	324,310,426
이엠코리아 (095190)	1,995	-25	-1.24	2,020	2,035	1,992	119,008	237,906,119
웨이브일렉트로 (095270)	4,310	-110	-2.49	4,420	4,435	4,245	13,884	60,243,810
ISC (095340)	61,000	-100	-.16	61,100	61,800	60,100	82,090	5,000,097,900
미래나노텍 (095500)	11,350	-130	-1.13	11,500	11,720	11,290	225,121	2,587,359,480
테스 (095610)	29,050	1200	4.31	28,900	29,700	28,450	512,540	14,931,739,875
네오위즈 (095660)	23,250	-50	-.21	23,300	23,450	23,050	25,500	594,055,375
제넥신 (095700)	4,900	-80	-1.61	4,960	4,980	4,855	120,623	592,311,004
에스에너지 (095910)	1,646	-18	-1.08	1,681	1,685	1,643	66,018	109,495,681
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,500	-90	-.66	13,540	13,680	13,470	21,708	293,889,015
와이즈넛 (096250)	13,330	-140	-1.04	13,350	13,500	13,100	32,788	435,697,270
대창솔루션 (096350)	418	-14	-3.24	432	432	415	975,167	411,594,530
씨젠 (096530)	27,400	-700	-2.49	28,000	28,050	27,350	327,964	9,036,360,350
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	712	-14	-1.93	726	737	711	219,010	157,211,251
에이루트 (096690)	1,799	1	.06	1,820	1,829	1,789	17,237	30,985,139
엘디티 (096870)	2,790	90	3.33	2,700	2,835	2,625	55,637	152,860,297
에코볼트 (097780)	897	0	0	897	920	887	37,231	33,282,566
윈팩 (097800)	478	-1	-.21	479	484	471	152,961	72,892,884
효성오앤비 (097870)	6,930	10	.14	6,860	6,970	6,850	21,494	148,203,225
한텍 (098070)	40,650	-1650	-3.9	43,050	45,250	40,350	814,754	35,203,160,900
마이크로컨텍솔 (098120)	16,860	-520	-2.99	17,500	17,790	16,750	258,046	4,453,854,485
고영 (098460)	14,300	-250	-1.72	14,410	14,580	14,260	369,023	5,309,004,425
에스티오 (098660)	2,165	-25	-1.14	2,165	2,230	2,125	15,661	33,784,065
아이센스 (099190)	17,160	-20	-.12	17,150	17,310	17,070	45,464	779,985,100
SDN (099220)	1,264	-23	-1.79	1,285	1,320	1,250	312,483	402,679,981
쎄트렉아이 (099320)	47,150	-2450	-4.94	49,800	49,800	47,050	59,387	2,847,682,325
브레인즈컴퍼니 (099390)	5,650	-60	-1.05	5,850	5,850	5,630	5,865	33,243,520
동방선기 (099410)	3,440	-90	-2.55	3,540	3,655	3,415	248,070	879,798,017
바이오플러스 (099430)	6,110	-200	-3.17	6,360	6,360	6,040	564,151	3,470,383,425
스맥 (099440)	3,285	-5	-.15	3,265	3,305	3,230	596,193	1,954,526,549
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,500	-200	-1.13	17,700	17,950	17,500	5,644	99,072,550
인지소프트 (100030)	18,470	-1060	-5.43	18,390	18,690	18,100	13,210	242,561,800
뷰웍스 (100120)	20,850	-500	-2.34	21,400	21,400	20,800	15,751	330,018,550
동국S&C (100130)	2,610	-55	-2.06	2,640	2,675	2,595	102,421	268,694,589
머큐리 (100590)	3,185	5	.16	3,190	3,190	3,150	18,577	58,975,325
서암기계공업 (100660)	3,585	-20	-.55	3,640	3,750	3,585	106,926	387,788,061
세운메디칼 (100700)	2,720	-15	-.55	2,735	2,740	2,695	35,027	95,223,955
미래에셋벤처투자 (100790)	6,110	10	.16	6,180	6,180	6,030	55,166	336,222,015
KS인더스트리 (101000)	1,531	-34	-2.17	1,565	1,568	1,486	551,613	843,210,585
월덱스 (101160)	21,050	-150	-.71	21,200	21,300	20,500	193,161	4,026,441,125
우림피티에스 (101170)	5,020	-10	-.2	5,010	5,050	4,980	43,291	216,719,910
씨큐브 (101240)	4,265	-55	-1.27	4,320	4,340	4,260	22,153	95,025,255
모베이스 (101330)	3,085	-30	-.96	3,125	3,125	3,040	87,741	269,857,925
에코앤드림 (101360)	22,300	-450	-1.98	22,850	23,000	22,200	65,602	1,473,893,925
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	332	-1	-.3	334	341	331	138,426	46,226,278
에스앤에스텍 (101490)	53,100	1500	2.91	51,700	54,800	51,700	279,666	14,986,771,050
하이드로리튬 (101670)	3,010	180	6.36	3,075	3,340	3,000	14,629,713	46,411,155,326
한국정밀기계 (101680)	2,105	-55	-2.55	2,160	2,160	2,080	23,076	48,543,961
위메이드맥스 (101730)	7,300	-70	-.95	7,390	7,420	7,210	41,643	305,100,255
인화정공 (101930)	41,900	-1900	-4.34	44,250	44,300	41,900	21,604	920,737,775
우양에이치씨 (101970)	13,960	-540	-3.72	14,600	15,080	13,860	34,162	487,922,110
어보브반도체 (102120)	10,520	-300	-2.77	10,820	10,890	10,510	62,980	671,710,445
케이옥션 (102370)	4,700	-50	-1.05	4,740	4,820	4,615	250,566	1,174,052,516
이엔에프테크놀로지 (102710)	38,750	-1700	-4.2	40,800	40,800	38,400	162,513	6,361,142,125
코오롱생명과학 (102940)	28,800	300	1.05	28,500	29,400	28,500	15,311	439,968,050
에스앤더블류 (103230)	3,585	-130	-3.5	3,700	3,755	3,440	143,713	512,614,878
우양 (103840)	4,710	225	5.02	4,495	4,760	4,320	4,080,789	18,845,393,091
대성파인텍 (104040)	1,186	-49	-3.97	1,261	1,288	1,181	1,764,954	2,168,324,818
NHN벅스 (104200)	3,280	80	2.5	3,180	3,505	3,080	1,851,102	6,227,076,555
디와이피엔에프 (104460)	18,560	260	1.42	18,300	18,800	18,300	25,596	475,633,955
티케이케미칼 (104480)	1,697	-13	-.76	1,705	1,719	1,696	141,014	240,284,756
코렌텍 (104540)	5,680	0	0	5,700	5,710	5,540	8,514	48,102,190
노랑풍선 (104620)	5,800	-140	-2.36	5,940	5,940	5,680	317,826	1,839,628,190
원익머트리얼즈 (104830)	23,850	-300	-1.24	24,150	24,300	23,700	65,003	1,556,923,300
케이엔더블유 (105330)	4,435	5	.11	4,430	4,480	4,370	13,813	60,886,525
엣지파운드리 (105550)	2,290	-45	-1.93	2,325	2,375	2,280	233,781	541,297,519
디케이락 (105740)	8,440	-130	-1.52	8,500	8,580	8,280	149,859	1,251,439,730
포스뱅크 (105760)	6,370	-90	-1.39	6,540	6,540	6,370	26,897	172,088,180
케이이엠텍 (106080)	1,820	8	.44	1,812	1,850	1,775	87,021	155,744,517
하이텍팜 (106190)	12,090	-130	-1.06	12,160	12,180	11,980	10,076	121,245,110
파인테크닉스 (106240)	1,041	-6	-.57	1,048	1,070	1,032	108,596	114,334,329
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	36,300	1800	5.22	35,500	38,900	35,300	339,632	12,443,587,825
한중엔시에스 (107640)	35,150	-50	-.14	35,800	36,300	34,950	137,181	4,898,070,950
톱텍 (108230)	4,585	-10	-.22	4,555	4,640	4,555	132,646	609,678,462
대양전기공업 (108380)	24,200	-500	-2.02	24,900	25,400	23,650	68,767	1,683,583,050
로보티즈 (108490)	80,600	-3000	-3.59	83,900	84,100	80,000	228,049	18,576,473,950
셀바스AI (108860)	13,110	-100	-.76	13,210	13,260	12,930	135,688	1,769,328,715
옵티시스 (109080)	9,160	-260	-2.76	9,420	9,490	9,150	26,063	240,486,095
에스와이 (109610)	3,480	-20	-.57	3,575	3,585	3,470	346,533	1,219,856,457
씨싸이트 (109670)	6,820	-200	-2.85	7,020	7,260	6,800	9,237	63,438,545
디에스케이 (109740)	7,270	-10	-.14	7,260	7,470	7,170	82,119	598,930,060
진매트릭스 (109820)	2,520	-75	-2.89	2,595	2,595	2,500	65,557	165,450,794
동일금속 (109860)	8,030	0	0	8,030	8,290	8,010	858	6,910,775
AP헬스케어 (109960)	401	2	.5	394	412	387	3,042,850	1,212,673,338
전진바이오팜 (110020)	3,565	-50	-1.38	3,730	3,730	3,400	46,085	161,389,990
크리스에프앤씨 (110790)	4,635	-150	-3.13	4,740	4,785	4,635	32,169	150,034,195
디아이티 (110990)	11,810	-140	-1.17	11,950	12,090	11,730	54,708	649,141,120
남화산업 (111710)	4,810	20	.42	4,790	4,840	4,765	289	1,380,916
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,750	0	0	29,700	30,200	29,500	62,182	1,859,258,475
와이씨켐 (112290)	19,610	-390	-1.95	20,050	20,200	19,610	38,789	770,263,190
디젠스 (113810)	876	-22	-2.45	898	918	874	356,145	317,906,343
강원에너지 (114190)	11,300	190	1.71	11,110	11,590	11,000	447,872	5,071,123,120
그린생명과학 (114450)	3,170	-45	-1.4	3,155	3,245	3,050	1,150,838	3,621,652,415
폴라리스우노 (114630)	513	-3	-.58	516	516	510	80,080	41,007,578
한솔아이원스 (114810)	8,740	-10	-.11	8,780	8,840	8,630	88,533	773,712,845
아이패밀리에스씨 (114840)	18,780	-20	-.11	18,600	19,070	18,340	107,277	2,016,136,250
휴맥스 (115160)	997	-3	-.3	1,000	1,004	995	26,581	26,529,388
큐리언트 (115180)	10,100	-290	-2.79	10,260	10,470	10,020	37,243	378,989,670
인포바인 (115310)	79,200	4200	5.6	75,000	79,700	74,100	20,825	1,617,546,400
우리넷 (115440)	6,610	40	.61	6,570	6,645	6,510	90,242	593,405,065
HLB테라퓨틱스 (115450)	3,270	-25	-.76	3,260	3,300	3,205	381,109	1,242,071,803
씨유메디칼 (115480)	605	0	0	605	607	599	45,252	27,260,285
케이씨에스 (115500)	9,370	-190	-1.99	9,450	9,530	9,320	47,746	448,757,140
씨엔플러스 (115530)	492	17	3.58	475	495	471	233,732	112,387,485
스타플렉스 (115570)	2,905	-50	-1.69	2,955	2,955	2,865	24,659	71,642,460
이미지스 (115610)	1,041	-32	-2.98	1,073	1,086	1,030	184,649	195,474,375
알파칩스 (117670)	7,090	-110	-1.53	7,240	7,240	7,000	7,993	56,700,085
티로보틱스 (117730)	10,190	-300	-2.86	10,370	10,500	10,140	77,085	788,813,140
모트렉스 (118990)	9,160	-50	-.54	9,240	9,310	9,130	33,446	307,108,360
포메탈 (119500)	3,005	-60	-1.96	3,035	3,050	3,005	37,899	114,496,116
인터로조 (119610)	18,360	-10	-.05	18,500	18,550	18,100	25,172	461,586,860
아이텍 (119830)	6,010	-110	-1.8	6,110	6,150	6,010	102,756	620,753,350
지엔씨에너지 (119850)	31,400	900	2.95	31,250	33,000	31,250	299,348	9,623,520,300
대정화금 (120240)	13,160	-130	-.98	13,220	13,360	13,160	8,396	110,983,110
골프존홀딩스 (121440)	5,260	70	1.35	5,170	5,310	5,080	144,631	751,565,180
나노신소재 (121600)	57,000	500	.88	56,900	57,700	56,200	34,895	1,987,499,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	871	-7	-.8	870	915	869	52,539	46,106,114
에스디시스템 (121890)	1,382	2	.14	1,380	1,388	1,365	16,962	23,345,292
제노레이 (122310)	5,390	10	.19	5,430	5,430	5,330	2,963	15,858,700
삼기 (122350)	1,419	14	1	1,405	1,434	1,391	141,887	200,568,391
KX (122450)	4,060	75	1.88	3,985	4,135	3,960	85,122	345,090,685
예스티 (122640)	16,680	-360	-2.11	16,990	17,070	16,400	39,352	658,826,450
서진오토모티브 (122690)	1,970	-50	-2.48	2,015	2,015	1,950	87,919	172,892,433
와이지엔터테인먼트 (122870)	99,000	1200	1.23	97,800	101,600	96,700	260,545	25,981,968,550
와이솔 (122990)	5,820	-10	-.17	5,830	5,880	5,750	90,515	523,569,655
아이윈플러스 (123010)	806	-93	-10.34	899	916	780	804,800	662,116,470
엠에스오토텍 (123040)	2,715	10	.37	2,680	2,750	2,640	85,846	232,669,557
제닉 (123330)	30,050	800	2.74	29,550	30,600	28,300	100,891	3,008,846,375
코리아에프티 (123410)	5,640	400	7.63	5,270	5,650	5,200	723,570	3,991,783,525
위메이드플레이 (123420)	10,580	-60	-.56	10,540	10,840	10,410	74,835	793,996,875
이엠넷 (123570)	2,290	-55	-2.35	2,355	2,355	2,290	13,388	30,925,446
알톤 (123750)	1,605	-27	-1.65	1,632	1,649	1,552	79,358	127,134,628
뉴온 (123840)	1,141	-23	-1.98	1,164	1,240	1,141	24,756	28,976,628
아나패스 (123860)	18,490	-400	-2.12	18,890	18,940	18,360	35,784	663,226,110
아이티센글로벌 (124500)	16,390	-360	-2.15	16,800	17,130	15,700	322,674	5,362,322,760
태웅로직스 (124560)	3,060	-10	-.33	3,070	3,090	3,020	139,718	425,457,594
티씨머티리얼즈 (125020)	4,540	-400	-8.1	4,925	4,935	4,525	485,361	2,256,474,230
아모그린텍 (125210)	6,860	-150	-2.14	7,010	7,050	6,860	61,269	424,757,930
비나텍 (126340)	34,050	-2900	-7.85	37,100	37,450	34,000	118,376	4,179,783,200
BGF에코머티리얼즈 (126600)	3,045	0	0	3,040	3,055	3,000	49,543	149,577,672
화신정공 (126640)	1,311	6	.46	1,305	1,320	1,298	115,119	150,656,305
하이비젼시스템 (126700)	14,710	-160	-1.08	14,800	14,920	14,640	59,973	884,659,170
코칩 (126730)	11,630	-20	-.17	11,660	11,790	11,590	21,278	247,774,370
제이엔케이글로벌 (126880)	4,255	-15	-.35	4,225	4,350	4,220	98,925	423,333,677
제이에스링크 (127120)	17,260	-40	-.23	17,300	17,850	17,150	138,479	2,414,136,775
아시아경제 (127710)	1,115	8	.72	1,107	1,117	1,097	17,701	19,657,747
화인써키트 (127980)	5,860	-70	-1.18	5,870	5,920	5,860	1,229	7,216,780
에코캡 (128540)	1,850	-35	-1.86	1,885	1,910	1,850	168,768	315,980,486
피제이메탈 (128660)	3,000	15	.5	2,980	3,005	2,970	35,843	106,909,205
앱코 (129890)	877	-7	-.79	885	910	877	283,237	251,998,137
대성하이텍 (129920)	4,345	-35	-.8	4,450	4,450	4,300	20,492	88,887,315
GH신소재 (130500)	2,745	-85	-3	2,800	2,820	2,715	128,868	356,634,422
나이스디앤비 (130580)	5,210	10	.19	5,180	5,250	5,130	6,937	35,949,250
티피씨글로벌 (130740)	1,764	-30	-1.67	1,794	1,805	1,740	16,458	29,150,442
옵투스제약 (131030)	6,740	50	.75	6,700	6,760	6,620	85,199	569,912,950
시큐브 (131090)	4,110	-50	-1.2	4,160	4,160	4,085	6,376	26,200,770
티엔엔터테인먼트 (131100)	1,717	-49	-2.77	1,766	1,766	1,661	107,434	182,749,693
딜리 (131180)	988	-27	-2.66	1,015	1,015	955	66,150	65,124,095
대한과학 (131220)	4,780	-40	-.83	4,830	4,910	4,745	24,402	117,373,733
티에스이 (131290)	38,500	-250	-.65	39,150	39,200	38,300	22,729	880,364,300
알서포트 (131370)	2,955	-15	-.51	2,970	2,975	2,945	15,381	45,416,004
이브이첨단소재 (131400)	2,220	-95	-4.1	2,340	2,475	2,205	7,423,057	17,683,621,636
파인텍 (131760)	932	19	2.08	907	964	890	1,252,784	1,170,903,334
두산테스나 (131970)	34,400	-600	-1.71	35,400	35,400	34,000	294,456	10,141,391,250
메가엠디 (133750)	1,995	-2	-.1	1,995	2,025	1,991	23,500	46,905,419
이퓨쳐 (134060)	4,640	295	6.79	4,350	4,700	4,350	9,065	41,149,529
탑코미디어 (134580)	2,530	-60	-2.32	2,645	2,690	2,485	3,047,804	7,899,965,292
원일티엔아이 (136150)	20,050	-1100	-5.2	21,050	21,250	20,050	50,865	1,037,410,925
아셈스 (136410)	10,170	-40	-.39	10,110	10,320	10,070	96,265	978,428,740
하림 (136480)	3,020	25	.83	3,000	3,020	2,985	273,023	821,455,986
윈스테크넷 (136540)	12,220	-150	-1.21	12,360	12,370	12,100	14,220	173,078,200
나래나노텍 (137080)	3,425	-145	-4.06	3,555	3,555	3,370	14,867	51,290,540
피엔티 (137400)	39,800	2550	6.85	37,850	40,600	37,800	701,205	27,563,134,225
넥스트아이 (137940)	370	-4	-1.07	374	376	369	269,674	100,185,707
제이씨케미칼 (137950)	3,780	85	2.3	3,730	4,100	3,680	433,567	1,687,661,717
신진에스엠 (138070)	2,280	-45	-1.94	2,320	2,350	2,250	56,245	129,043,540
오이솔루션 (138080)	9,420	-240	-2.48	9,520	9,530	9,130	31,099	288,465,050
협진 (138360)	793	4	.51	787	853	760	1,892,524	1,526,203,284
나이벡 (138610)	24,900	-400	-1.58	24,900	25,500	24,300	68,035	1,678,778,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,315	30	1.31	2,290	2,375	2,290	20,819	48,430,766
서플러스글로벌 (140070)	2,340	-5	-.21	2,365	2,365	2,325	9,207	21,509,815
메지온 (140410)	36,500	0	0	36,700	36,850	36,000	48,894	1,779,022,700
카티스 (140430)	2,295	-25	-1.08	2,330	2,405	2,245	48,036	109,934,186
대창스틸 (140520)	2,235	-45	-1.97	2,280	2,280	2,230	10,907	24,526,000
알에스오토메이션 (140670)	14,600	-170	-1.15	14,720	14,790	14,450	32,894	479,385,460
파크시스템스 (140860)	247,500	-500	-.2	251,000	252,000	247,000	18,126	4,511,632,750
비아트론 (141000)	7,980	-270	-3.27	8,240	8,250	7,960	39,863	321,139,750
리가켐바이오 (141080)	146,800	-4200	-2.78	151,300	151,400	145,100	291,323	42,942,060,500
유니트론텍 (142210)	5,750	100	1.77	5,650	5,800	5,580	156,456	885,973,685
녹십자엠에스 (142280)	4,000	-30	-.74	4,060	4,060	3,945	86,705	345,407,965
모아라이프플러스 (142760)	1,799	-16	-.88	1,815	1,868	1,781	318,680	577,385,755
아이디스 (143160)	17,060	-40	-.23	16,710	17,540	16,400	49,917	852,062,825
사람인 (143240)	14,780	-280	-1.86	15,050	15,050	14,640	12,909	189,956,170
영우디에스피 (143540)	618	-6	-.96	616	624	598	63,473	38,805,267
지씨셀 (144510)	19,380	-490	-2.47	19,860	20,100	19,370	34,001	666,335,365
뉴파워프라즈마 (144960)	5,300	-90	-1.67	5,350	5,450	5,250	262,922	1,402,534,865
휴젤 (145020)	307,500	0	0	309,500	315,000	306,500	61,623	19,075,016,000
노브랜드 (145170)	4,990	-60	-1.19	5,010	5,050	4,970	18,093	90,279,150
율촌 (146060)	1,224	0	0	1,224	1,228	1,194	112,116	135,584,228
비씨엔씨 (146320)	10,230	-50	-.49	10,400	10,400	10,050	23,130	236,585,790
피엠티 (147760)	2,365	-65	-2.67	2,410	2,445	2,360	42,165	101,559,333
제룡산업 (147830)	6,710	-230	-3.31	6,880	6,920	6,680	208,207	1,410,431,740
세경하이테크 (148150)	6,170	-260	-4.04	6,430	6,430	6,160	293,180	1,826,255,905
알엔투테크놀로지 (148250)	7,250	-40	-.55	7,220	7,300	7,010	32,295	229,469,100
비큐AI (148780)	1,895	-15	-.79	1,910	1,955	1,876	338,111	642,132,225
에이치와이티씨 (148930)	3,825	30	.79	3,790	3,825	3,790	1,440	5,472,065
아바텍 (149950)	8,000	-160	-1.96	8,090	8,250	7,900	37,629	300,049,510
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,390	-60	-1.35	4,435	4,505	4,390	43,225	190,638,980
KG에코솔루션 (151860)	6,000	-40	-.66	6,010	6,090	5,920	78,488	469,905,600
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,510	60	.81	7,820	7,820	7,350	3,813	28,878,895
우리이앤엘 (153490)	737	-5	-.67	742	748	730	130,529	96,366,542
옵티팜 (153710)	5,330	50	.95	5,280	5,350	5,250	7,655	40,324,140
아시아종묘 (154030)	2,160	-25	-1.14	2,185	2,225	2,120	47,584	102,997,869
다산솔루에타 (154040)	1,275	-28	-2.15	1,292	1,298	1,270	26,992	34,566,525
와이엠씨 (155650)	3,695	10	.27	3,650	3,730	3,650	30,317	112,113,365
엘앤케이바이오 (156100)	7,150	-170	-2.32	7,320	7,320	7,150	46,471	335,142,250
아톤 (158430)	7,920	-30	-.38	8,010	8,060	7,710	164,003	1,297,206,880
아스플로 (159010)	3,475	-70	-1.97	3,550	3,575	3,455	45,075	156,851,654
제로투세븐 (159580)	4,590	30	.66	4,460	4,590	4,460	83,976	380,020,707
에코글로우 (159910)	816	-4	-.49	820	830	801	58,508	47,600,475
하이젠알앤엠 (160190)	29,600	-550	-1.82	29,900	30,800	29,100	48,169	1,428,493,900
NEW (160550)	2,650	150	6	2,490	2,935	2,420	10,325,568	28,327,608,269
싸이맥스 (160980)	12,260	-290	-2.31	12,500	12,580	12,200	39,584	488,275,270
필옵틱스 (161580)	30,100	-1150	-3.68	31,050	31,450	30,050	138,197	4,216,837,575
신스틸 (162300)	2,115	-20	-.94	2,160	2,195	2,100	32,091	68,022,708
에어레인 (163280)	16,230	30	.19	16,140	16,340	16,000	46,917	757,700,530
핑거 (163730)	12,810	-10	-.08	12,960	13,050	12,500	82,093	1,048,693,705
하나머티리얼즈 (166090)	24,450	-500	-2	25,150	25,150	24,350	76,977	1,895,811,850
코아스템켐온 (166480)	2,065	-705	-25.45	2,185	2,350	2,000	1,752,898	3,691,073,653
내츄럴엔도텍 (168330)	3,070	-65	-2.07	3,190	3,190	3,000	87,646	266,985,580
펨트론 (168360)	10,200	-340	-3.23	10,500	10,600	10,100	65,935	684,280,350
엠브레인 (169330)	2,100	-30	-1.41	2,150	2,150	1,995	33,222	68,298,466
현대공업 (170030)	6,490	120	1.88	6,380	6,600	6,370	386,797	2,517,408,765
파이오링크 (170790)	7,830	-90	-1.14	7,930	7,940	7,810	6,323	49,632,680
엘티씨 (170920)	11,140	110	1	11,040	11,180	10,710	47,400	523,235,030
램테크놀러지 (171010)	4,105	-125	-2.96	4,230	4,230	4,065	66,376	273,339,375
선익시스템 (171090)	35,150	-150	-.42	36,150	36,650	35,100	31,564	1,128,287,250
라이온켐텍 (171120)	2,260	-20	-.88	2,280	2,305	2,255	19,198	43,495,250
에이엘티 (172670)	8,230	-20	-.24	8,400	8,580	8,190	79,401	665,194,120
오파스넷 (173130)	6,970	350	5.29	6,640	7,030	6,570	319,960	2,194,068,575
에프엔씨엔터 (173940)	3,175	-550	-14.77	3,685	4,660	3,175	1,099,435	4,405,506,487
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,200	-110	-1.07	10,360	10,360	10,020	66,901	679,155,920
휴먼테크놀로지 (175140)	5,100	-100	-1.92	5,250	5,390	5,090	95,530	496,594,775
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,100	50	.5	10,250	10,250	10,000	17,647	177,804,130
베셀 (177350)	985	-1	-.1	986	989	980	44,454	43,784,535
파버나인 (177830)	2,910	-70	-2.35	2,985	3,040	2,890	264,342	776,459,427
쓰리에이로직스 (177900)	7,110	150	2.16	6,980	7,150	6,910	104,483	738,403,700
서진시스템 (178320)	18,960	-160	-.84	19,250	19,380	18,890	262,726	5,024,770,770
일월지엠엘 (178780)	3,210	255	8.63	3,340	3,340	2,940	181,610	570,569,722
엠아이텍 (179290)	6,930	-450	-6.1	7,440	7,440	6,920	375,551	2,646,512,040
애드바이오텍 (179530)	2,970	-455	-13.28	3,425	3,490	2,960	894,096	2,791,800,157
유티아이 (179900)	21,250	-200	-.93	21,500	21,700	21,050	23,045	490,412,550
DXVX (180400)	2,420	-170	-6.56	2,545	2,660	2,415	1,342,679	3,371,719,440
큐브엔터 (182360)	17,510	60	.34	17,440	17,900	17,180	258,203	4,546,800,265
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	74,300	-1000	-1.33	77,100	77,700	73,300	159,247	12,024,902,550
엔지켐생명과학 (183490)	968	-37	-3.68	1,009	1,010	967	494,699	486,413,365
SGA솔루션즈 (184230)	619	-18	-2.83	609	650	605	3,378,286	2,100,241,681
아이진 (185490)	3,025	5	.17	2,995	3,105	2,990	12,206	36,874,365
그린플러스 (186230)	6,280	20	.32	6,280	6,420	6,240	42,896	270,598,345
디티앤씨 (187220)	2,750	-30	-1.08	2,790	2,795	2,720	28,517	78,682,882
신화콘텍 (187270)	3,360	-20	-.59	3,365	3,415	3,265	44,414	148,096,680
HLB제넥스 (187420)	3,365	200	6.32	3,165	3,475	3,100	176,218	581,520,497
현대ADM (187660)	2,140	305	16.62	1,820	2,310	1,797	37,766,219	80,405,888,027
나노 (187790)	2,120	121	6.05	2,190	2,190	1,996	1,265,329	2,663,765,531
디바이스 (187870)	11,450	-110	-.95	11,510	11,560	11,430	3,354	38,502,725
바이오포트 (188040)	12,270	-630	-4.88	12,900	13,020	12,150	81,439	1,011,794,200
세니젠 (188260)	2,660	-75	-2.74	2,710	2,725	2,560	114,531	301,176,304
인텔리안테크 (189300)	45,000	-2200	-4.66	47,450	47,500	44,800	108,212	4,936,283,775
씨이랩 (189330)	6,400	-290	-4.33	6,710	6,710	6,290	55,686	360,056,280
포시에스 (189690)	2,175	-25	-1.14	2,200	2,210	2,160	75,943	165,272,895
서전기전 (189860)	3,420	-240	-6.56	3,630	3,640	3,380	70,062	244,281,893
흥국에프엔비 (189980)	1,710	-11	-.64	1,712	1,721	1,706	32,519	55,641,956
나무가 (190510)	15,590	-910	-5.52	16,500	16,850	15,590	270,181	4,312,394,485
코리아에셋투자증권 (190650)	7,050	30	.43	7,010	7,140	6,970	7,715	54,166,350
육일씨엔에쓰 (191410)	1,620	-21	-1.28	1,641	1,641	1,619	27,918	45,490,192
테고사이언스 (191420)	17,290	180	1.05	16,690	17,300	16,350	28,374	473,500,675
케이사인 (192250)	11,700	880	8.13	10,730	13,480	10,640	3,705,049	46,752,310,395
윈하이텍 (192390)	2,700	-45	-1.64	2,730	2,745	2,690	26,635	72,039,806
오늘이엔엠 (192410)	1,641	192	13.25	1,449	1,883	1,449	9,394,585	16,621,700,630
슈피겐코리아 (192440)	24,700	-100	-.4	25,150	25,150	24,450	3,533	87,029,150
링크드 (193250)	471	-11	-2.28	482	485	471	73,064	34,765,914
데브시스터즈 (194480)	49,400	-1700	-3.33	50,100	51,500	49,050	62,284	3,131,508,325
노바렉스 (194700)	18,870	-450	-2.33	19,400	19,500	18,810	194,936	3,730,789,160
마니커에프앤지 (195500)	2,870	-15	-.52	2,880	2,880	2,835	24,129	68,972,910
HK이노엔 (195940)	44,300	-700	-1.56	44,900	45,000	44,250	139,170	6,195,246,075
에이비프로바이오 (195990)	204	-2	-.97	208	212	195	1,892,473	384,161,390
알테오젠 (196170)	427,000	-12500	-2.84	440,000	442,500	422,000	341,276	146,325,888,250
HLB펩 (196300)	7,860	30	.38	7,830	7,860	7,660	10,255	79,381,600
코아시아씨엠 (196450)	685	5	.74	680	688	674	49,589	33,776,291
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,488	26	1.78	1,462	1,492	1,441	67,481	98,759,697
디지캡 (197140)	2,055	-45	-2.14	2,100	2,100	2,040	48,962	100,794,435
캐프 (198080)	2,355	-25	-1.05	2,380	2,400	2,335	74,517	176,170,940
강동씨앤엘 (198440)	1,321	-23	-1.71	1,333	1,367	1,307	83,429	110,404,494
한주라이트메탈 (198940)	763	-11	-1.42	774	775	760	37,474	28,703,211
케이엔알시스템 (199430)	9,780	-340	-3.36	10,120	10,200	9,770	121,985	1,206,703,125
뱅크웨어글로벌 (199480)	7,070	270	3.97	6,720	7,470	6,680	683,308	4,857,806,675
레이저옵텍 (199550)	6,660	-100	-1.48	6,700	6,850	6,510	59,421	395,025,900
바이오인프라 (199730)	5,360	-110	-2.01	5,470	5,470	5,345	4,861	26,194,940
툴젠 (199800)	29,400	-850	-2.81	30,100	30,100	29,250	9,416	278,053,525
제일일렉트릭 (199820)	10,300	-410	-3.83	10,780	10,780	10,260	209,979	2,189,836,275
콜마비앤에이치 (200130)	13,620	-230	-1.66	13,850	13,850	13,460	77,833	1,060,467,435
텔콘RF제약 (200230)	5,250	-90	-1.69	5,340	5,360	5,130	84,581	439,666,700
아티스트스튜디오 (200350)	9,400	310	3.41	9,290	9,830	9,090	115,507	1,095,076,605
에이팩트 (200470)	2,770	-35	-1.25	2,925	2,945	2,690	348,266	979,544,490
휴메딕스 (200670)	55,400	-1600	-2.81	57,000	57,700	54,900	94,143	5,261,493,300
에이디테크놀로지 (200710)	21,750	-700	-3.12	22,500	22,650	21,600	138,442	3,064,836,000
비씨월드제약 (200780)	4,320	-120	-2.7	4,440	4,440	4,220	13,278	57,381,865
미투온 (201490)	5,730	80	1.42	5,570	6,440	5,520	27,496,518	168,407,112,300
에이비온 (203400)	6,080	-520	-7.88	6,600	6,600	6,000	412,918	2,555,936,105
유니온바이오메트릭스 (203450)	3,075	-95	-3	3,170	3,170	3,075	61,850	191,729,870
드림시큐리티 (203650)	3,310	-45	-1.34	3,355	3,370	3,295	227,809	755,438,495
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,620	-65	-2.42	2,695	2,745	2,575	582,807	1,538,838,459
제이앤티씨 (204270)	17,600	-580	-3.19	18,120	18,380	17,380	142,385	2,543,007,280
티쓰리 (204610)	2,295	25	1.1	2,315	2,320	2,200	392,198	889,297,050
글로벌텍스프리 (204620)	4,445	-110	-2.41	4,560	4,565	4,425	667,703	2,994,604,247
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,169	-9	-.76	1,178	1,189	1,165	125,820	147,353,219
엑셈 (205100)	2,105	-5	-.24	2,120	2,135	2,080	401,711	844,769,755
휴마시스 (205470)	1,398	-20	-1.41	1,418	1,418	1,394	611,695	856,278,692
넥써쓰 (205500)	3,125	-60	-1.88	3,185	3,240	3,105	196,619	616,769,696
베노티앤알 (206400)	2,245	-65	-2.81	2,275	2,320	2,215	160,366	361,655,215
덱스터 (206560)	5,750	40	.7	5,660	5,890	5,650	74,636	429,887,060
바디텍메드 (206640)	13,980	50	.36	14,000	14,000	13,850	47,465	660,968,610
유바이오로직스 (206650)	13,270	90	.68	13,230	13,410	13,070	333,718	4,420,119,160
미스터블루 (207760)	1,810	-27	-1.47	1,837	1,946	1,793	9,892,856	18,502,263,729
정다운 (208140)	2,605	-5	-.19	2,620	2,620	2,575	65,296	169,219,864
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,775	-5	-.18	2,780	2,820	2,745	8,843	24,625,020
셀바스헬스케어 (208370)	4,050	-70	-1.7	4,100	4,130	4,040	53,058	215,435,025
썸에이지 (208640)	599	-16	-2.6	606	615	563	13,386,675	7,828,657,571
포톤 (208710)	2,125	-15	-.7	2,125	2,145	2,070	21,312	44,740,499
엔지스테크널러지 (208860)	1,677	-8	-.47	1,690	1,717	1,677	22,048	37,301,283
와이제이링크 (209640)	6,360	20	.32	6,340	6,740	6,280	71,399	458,595,480
캔버스엔 (210120)	1,382	-161	-10.43	1,540	1,541	1,382	4,808,376	6,897,772,117
인카금융서비스 (211050)	11,200	-410	-3.53	11,640	11,790	10,960	536,537	6,027,056,475
AP위성 (211270)	11,790	-50	-.42	12,000	12,000	11,630	27,625	324,417,330
네오오토 (212560)	5,390	-30	-.55	5,420	5,470	5,320	40,173	216,203,445
아이에스티이 (212710)	8,940	-260	-2.83	9,050	9,300	8,850	125,918	1,133,787,285
덕산네오룩스 (213420)	40,500	-1000	-2.41	41,900	42,250	40,200	274,579	11,274,511,175
클래시스 (214150)	53,900	-1400	-2.53	55,500	55,800	53,600	188,816	10,296,968,600
헥토이노베이션 (214180)	16,270	-670	-3.96	16,850	16,890	16,270	78,664	1,303,363,925
라파스 (214260)	14,410	-460	-3.09	15,170	15,170	14,410	23,049	336,202,175
FSN (214270)	2,805	0	0	2,775	2,845	2,725	844,476	2,353,045,158
케어젠 (214370)	46,700	0	0	46,350	47,450	46,250	53,399	2,501,576,150
아이쓰리시스템 (214430)	82,400	-3700	-4.3	86,300	88,700	82,200	48,349	4,099,398,400
파마리서치 (214450)	675,000	7000	1.05	680,000	691,000	665,000	66,565	45,339,766,500
더바이오메드 (214610)	4,250	-430	-9.19	4,680	4,705	4,150	126,296	547,523,249
디알텍 (214680)	1,940	14	.73	1,908	1,984	1,908	400,776	778,910,960
골프존 (215000)	63,600	600	.95	63,100	64,100	63,100	10,539	671,448,500
솔디펜스 (215090)	751	-32	-4.09	785	786	751	1,034,354	789,776,214
로보로보 (215100)	4,690	-65	-1.37	4,755	4,785	4,680	78,564	369,806,936
메가스터디교육 (215200)	48,250	-700	-1.43	48,550	49,350	48,250	12,761	623,095,200
우리산업 (215360)	8,810	-30	-.34	8,830	8,970	8,740	8,198	72,065,900
우정바이오 (215380)	1,811	-70	-3.72	1,881	1,884	1,770	488,016	880,087,203
토박스코리아 (215480)	2,380	80	3.48	2,300	2,385	2,300	17,710	41,492,955
신라젠 (215600)	2,775	-55	-1.94	2,840	2,855	2,745	549,767	1,526,871,264
이노인스트루먼트 (215790)	480	15	3.23	465	500	465	82,144	39,192,911
인크로스 (216050)	8,010	-80	-.99	8,090	8,090	7,980	16,001	128,330,340
제테마 (216080)	6,240	0	0	6,170	6,780	6,170	369,146	2,377,742,455
제너셈 (217190)	7,070	-40	-.56	7,060	7,190	7,050	27,059	192,741,300
넵튠 (217270)	6,800	20	.29	6,840	7,040	6,760	83,305	571,956,315
싸이토젠 (217330)	2,775	-50	-1.77	2,850	2,860	2,755	29,962	83,593,285
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,750	6	.34	1,746	1,798	1,710	225,756	394,632,289
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,241	-44	-3.42	1,261	1,293	1,230	751,173	940,765,088
원익피앤이 (217820)	2,895	-80	-2.69	2,985	3,000	2,855	225,748	656,667,699
미래생명자원 (218150)	3,520	0	0	3,500	3,540	3,500	43,670	153,487,994
RFHIC (218410)	24,950	-2600	-9.44	27,150	27,300	24,850	398,533	10,142,774,275
타이거일렉 (219130)	15,810	-1010	-6	17,490	17,490	15,660	79,274	1,273,442,505
링크제니시스 (219420)	4,890	-15	-.31	4,905	4,955	4,830	48,428	235,757,204
디와이디 (219550)	374	-3	-.8	378	397	361	883,524	330,943,987
한국비티비 (219750)	1,169	-6	-.51	1,166	1,174	1,166	31,761	37,189,046
퓨쳐켐 (220100)	17,870	-140	-.78	17,950	18,140	17,750	80,633	1,438,947,130
핸디소프트 (220180)	2,800	-125	-4.27	2,925	2,925	2,800	28,954	81,916,117
켐트로스 (220260)	4,145	-55	-1.31	4,195	4,235	4,100	52,637	218,305,911
유투바이오 (221800)	3,100	0	0	3,100	3,130	3,075	24,978	77,609,445
하이즈항공 (221840)	2,425	65	2.75	2,330	2,640	2,260	531,827	1,304,546,119
케이디켐 (221980)	11,280	-30	-.27	11,260	11,300	11,140	750	8,407,230
코스맥스엔비티 (222040)	3,780	-135	-3.45	3,915	3,960	3,750	39,146	148,853,592
씨아이에스 (222080)	7,260	-140	-1.89	7,460	7,460	7,250	214,450	1,566,286,760
팬젠 (222110)	5,730	-80	-1.38	5,920	5,920	5,700	14,520	83,590,130
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	833	13	1.59	820	850	809	44,050	36,133,432
심텍 (222800)	24,150	-200	-.82	24,500	24,800	24,050	258,890	6,316,781,575
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,680	-70	-1.87	3,750	3,750	3,600	25,961	95,255,860
드림씨아이에스 (223250)	3,440	-65	-1.85	3,485	3,550	3,430	126,080	438,598,733
사토시홀딩스 (223310)	3,465	-275	-7.35	3,765	3,800	3,450	172,057	604,271,325
더코디 (224060)	3,160	335	11.86	2,825	3,650	2,825	303,559	971,234,938
에이텍모빌리티 (224110)	11,020	-160	-1.43	10,840	11,170	10,840	36,364	399,752,150
LK삼양 (225190)	1,778	-24	-1.33	1,793	1,825	1,771	195,060	347,580,421
제놀루션 (225220)	2,430	165	7.28	2,305	2,830	2,285	7,282,187	19,117,295,734
케이엠제약 (225430)	612	-8	-1.29	620	620	611	37,824	23,346,732
HC보광산업 (225530)	3,555	-40	-1.11	3,625	3,700	3,555	15,946	56,865,855
넥슨게임즈 (225570)	14,480	-30	-.21	14,420	14,800	14,150	245,954	3,574,334,210
패션플랫폼 (225590)	886	0	0	881	896	864	94,228	82,586,968
신테카바이오 (226330)	5,920	70	1.2	5,980	5,980	5,780	43,278	253,128,730
본느 (226340)	827	-18	-2.13	861	861	825	82,940	69,313,072
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,270	540	8.02	7,090	7,430	6,980	958,991	6,955,741,080
엠디바이스 (226590)	11,740	-420	-3.45	12,270	12,390	11,660	250,064	3,019,503,745
올릭스 (226950)	56,900	-100	-.18	58,200	58,300	55,100	616,887	34,798,216,450
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,007	-41	-3.91	1,055	1,055	1,000	100,764	101,803,051
엔투텍 (227950)	510	-17	-3.23	522	522	493	2,206,391	1,107,431,776
동양파일 (228340)	1,925	-7	-.36	1,932	1,990	1,900	13,342	25,827,848
레이 (228670)	6,690	-30	-.45	6,700	6,850	6,590	39,431	262,133,270
지노믹트리 (228760)	17,040	40	.24	17,630	17,780	16,830	107,888	1,862,155,710
레이언스 (228850)	6,050	-150	-2.42	6,370	6,370	6,040	16,206	99,188,970
젠큐릭스 (229000)	1,595	-14	-.87	1,600	1,609	1,561	56,319	89,158,493
에치에프알 (230240)	16,430	-340	-2.03	16,860	16,950	16,430	33,108	550,231,460
에코마케팅 (230360)	13,610	-350	-2.51	13,830	14,040	13,450	316,265	4,343,022,570
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,870	-160	-1.45	11,030	11,120	10,790	204,134	2,227,768,795
라온테크 (232680)	6,860	-90	-1.29	6,900	6,990	6,840	36,557	251,589,850
아이티센피엔에스 (232830)	2,420	-25	-1.02	2,415	2,555	2,415	28,865	71,555,895
싸이닉솔루션 (234030)	7,690	10	.13	7,640	7,820	7,490	298,950	2,279,120,755
폴라리스세원 (234100)	1,282	-27	-2.06	1,309	1,313	1,275	689,682	889,600,003
에스트래픽 (234300)	3,900	5	.13	3,895	3,950	3,865	108,666	424,475,243
헥토파이낸셜 (234340)	16,480	-440	-2.6	16,300	17,200	16,270	256,222	4,285,797,890
녹십자웰빙 (234690)	9,150	-190	-2.03	9,350	9,490	9,140	79,322	732,331,200
자이글 (234920)	5,400	-60	-1.1	5,470	5,630	5,310	59,156	321,750,635
메드팩토 (235980)	4,015	5	.12	4,090	4,145	3,930	122,728	495,688,128
슈프리마 (236200)	31,500	-500	-1.56	31,850	32,200	31,100	52,187	1,641,097,800
엔비티 (236810)	3,300	-100	-2.94	3,400	3,415	3,300	265,021	886,778,562
에스티팜 (237690)	89,400	-2200	-2.4	92,000	92,100	89,000	84,240	7,584,074,000
피앤씨테크 (237750)	4,435	-165	-3.59	4,600	4,600	4,415	33,415	149,524,885
플레이디 (237820)	5,140	10	.19	5,160	5,160	5,090	15,942	81,693,050
클리오 (237880)	14,430	10	.07	14,390	14,460	14,270	68,138	977,516,205
앤디포스 (238090)	2,100	80	3.96	2,025	2,135	2,020	100,019	207,839,676
얼라인드 (238120)	3,390	30	.89	3,360	3,410	3,330	59,234	199,360,625
비피도 (238200)	4,020	0	0	4,020	4,100	3,830	44,739	174,937,419
힘스 (238490)	3,760	-140	-3.59	3,900	3,900	3,750	76,163	288,429,935
이스트에이드 (239340)	2,265	-10	-.44	2,285	2,330	2,250	112,220	255,754,400
에이치엘사이언스 (239610)	11,490	-70	-.61	11,570	11,720	11,220	4,984	56,643,690
피엔에이치테크 (239890)	5,990	310	5.46	5,800	6,360	5,800	3,599,959	22,017,940,195
동방메디컬 (240550)	10,940	80	.74	10,800	11,020	10,650	171,802	1,860,639,030
유진테크놀로지 (240600)	4,710	-30	-.63	4,750	4,755	4,590	54,940	255,832,310
원익IPS (240810)	42,450	2250	5.6	41,000	42,750	40,500	796,562	33,335,417,425
DSC인베스트먼트 (241520)	6,140	-30	-.49	6,180	6,240	6,090	90,636	558,890,220
유니테크노 (241690)	2,965	-80	-2.63	3,045	3,050	2,945	97,427	291,845,100
코스메카코리아 (241710)	61,500	-500	-.81	62,300	62,300	60,500	37,874	2,333,710,900
메카로 (241770)	12,040	-260	-2.11	12,310	12,470	11,800	32,922	395,720,740
티이엠씨씨엔에스 (241790)	7,080	-40	-.56	7,100	7,240	6,930	35,012	247,221,610
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,100	400	4.12	9,970	11,500	9,710	2,013,488	21,516,580,860
나무기술 (242040)	1,418	-32	-2.21	1,438	1,458	1,406	169,465	239,762,437
휴온스 (243070)	28,000	-250	-.88	28,450	28,450	27,800	25,311	708,239,250
신흥에스이씨 (243840)	4,730	-90	-1.87	4,825	4,885	4,655	400,140	1,897,112,994
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)	1,405	30	2.18	1,375	1,405	1,351	175,131	242,694,473
티앤알바이오팹 (246710)	2,945	5	.17	2,950	2,985	2,840	118,140	341,683,777
아스타 (246720)	6,060	20	.33	6,040	6,180	5,900	16,254	97,521,850
SCL사이언스 (246960)	2,460	-35	-1.4	2,495	2,515	2,420	56,049	138,074,395
에코프로비엠 (247540)	131,900	600	.46	132,900	134,100	129,500	528,073	69,594,333,650
나노씨엠에스 (247660)	4,870	-30	-.61	4,860	4,920	4,825	3,231	15,751,615
보라티알 (250000)	9,440	-170	-1.77	9,510	9,600	9,440	10,493	99,516,130
모비스 (250060)	2,385	-55	-2.25	2,440	2,455	2,385	112,484	271,029,791
예선테크 (250930)	519	-11	-2.08	530	530	518	54,841	28,722,779
바이오에프디엔씨 (251120)	18,680	10	.05	18,680	19,100	18,570	24,252	454,707,810
와이엠티 (251370)	10,300	0	0	10,320	10,660	10,240	26,720	278,290,125
브이원텍 (251630)	5,110	30	.59	5,070	5,250	5,000	84,613	432,768,640
펌텍코리아 (251970)	65,500	-600	-.91	66,000	66,400	64,900	52,188	3,428,792,700
세화피앤씨 (252500)	845	0	0	839	865	833	76,249	63,885,642
샘씨엔에스 (252990)	4,420	-30	-.67	4,465	4,520	4,405	75,876	336,491,560
스튜디오드래곤 (253450)	49,350	4050	8.94	47,300	51,600	47,050	1,130,143	56,461,547,725
네오셈 (253590)	8,170	-190	-2.27	8,280	8,390	8,130	92,660	760,892,050
수젠텍 (253840)	7,640	-220	-2.8	7,790	7,790	7,550	621,034	4,746,950,120
자비스 (254120)	1,465	-11	-.75	1,464	1,499	1,453	36,561	53,716,523
미래반도체 (254490)	16,090	-600	-3.59	16,600	16,900	16,050	34,643	566,704,205
SG (255220)	2,650	45	1.73	2,695	2,765	2,600	8,573,526	22,929,016,251
야스 (255440)	8,070	-60	-.74	8,020	8,100	7,920	24,648	197,012,820
한독크린텍 (256150)	5,890	0	0	5,890	5,990	5,820	6,622	38,962,370
포인트엔지니어링 (256630)	1,151	-12	-1.03	1,151	1,162	1,147	22,613	26,010,108
한국비엔씨 (256840)	4,935	-95	-1.89	5,000	5,040	4,920	234,212	1,161,281,459
킵스파마 (256940)	12,000	-310	-2.52	12,240	12,330	11,920	104,999	1,264,038,940
피엔티엠에스 (257370)	3,355	-40	-1.18	3,395	3,410	3,280	42,184	141,089,100
실리콘투 (257720)	44,700	-650	-1.43	45,750	45,750	44,100	482,183	21,662,648,525
케일럼 (258610)	1,739	4	.23	1,735	1,839	1,730	35,886	63,006,185
소프트캠프 (258790)	1,071	14	1.32	1,063	1,125	1,054	65,242	70,179,530
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	10,450	0	0	10,450	10,500	10,200	111,070	1,151,094,010
알리코제약 (260660)	4,520	20	.44	4,480	4,520	4,410	49,494	220,104,445
씨티케이 (260930)	5,250	-40	-.76	5,270	5,380	5,160	223,141	1,171,692,855
에스앤디 (260970)	106,700	-1900	-1.75	108,200	109,700	104,800	26,499	2,839,878,400
덴티스 (261200)	6,020	-50	-.82	6,070	6,070	5,920	53,924	322,855,390
차백신연구소 (261780)	2,840	25	.89	2,795	2,890	2,755	35,093	98,773,490
에이프로 (262260)	6,710	0	0	6,720	6,830	6,650	35,072	235,902,850
아이퀘스트 (262840)	2,220	-30	-1.33	2,250	2,260	2,220	62,361	139,589,270
디케이앤디 (263020)	3,000	-30	-.99	3,025	3,035	2,975	54,339	162,914,806
유틸렉스 (263050)	1,592	-17	-1.06	1,600	1,624	1,562	108,900	173,446,805
덕우전자 (263600)	4,830	-85	-1.73	4,880	4,885	4,790	28,990	139,976,740
디알젬 (263690)	5,450	140	2.64	5,350	6,220	5,320	746,516	4,348,118,075
케어랩스 (263700)	5,050	-150	-2.88	5,200	5,200	4,870	246,470	1,248,838,060
디앤씨미디어 (263720)	16,600	-30	-.18	16,830	17,100	16,600	30,762	514,718,005
펄어비스 (263750)	31,800	2300	7.8	29,900	32,550	29,900	1,106,965	34,905,327,975
유에스티 (263770)	2,220	-20	-.89	2,240	2,245	2,200	42,331	93,907,623
데이타솔루션 (263800)	4,910	-55	-1.11	4,950	5,020	4,870	108,701	534,976,605
상신전자 (263810)	2,935	-20	-.68	2,955	2,995	2,935	33,268	98,312,970
지니언스 (263860)	18,250	-240	-1.3	18,530	19,000	18,140	15,525	289,639,540
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,770	-30	-.34	8,800	8,880	8,720	11,227	98,564,820
씨앤지하이테크 (264660)	12,550	120	.97	12,430	12,670	12,410	30,560	383,776,700
이랜시스 (264850)	4,420	-70	-1.56	4,470	4,515	4,400	55,323	245,877,560
AP시스템 (265520)	17,050	-500	-2.85	17,500	17,540	16,810	247,177	4,226,134,405
영화테크 (265560)	7,900	-20	-.25	7,930	8,140	7,890	21,540	170,623,660
엔에프씨 (265740)	5,280	-420	-7.37	6,050	6,400	5,220	594,831	3,216,226,255
나인테크 (267320)	3,345	-95	-2.76	3,420	3,430	3,335	849,272	2,858,756,479
배럴 (267790)	3,990	15	.38	3,975	4,000	3,955	11,575	45,902,575
매일유업 (267980)	36,300	250	.69	36,000	36,350	35,950	4,974	179,419,025
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,205	-79	-6.15	1,280	1,286	1,201	832,956	1,021,584,170
에브리봇 (270660)	16,120	-450	-2.72	16,400	16,580	16,120	25,034	406,328,490
뉴트리 (270870)	5,650	180	3.29	5,470	6,460	5,430	1,110,349	6,670,451,530
팸텍 (271830)	1,850	-25	-1.33	1,873	1,894	1,838	56,116	103,973,234
케이엔제이 (272110)	17,140	-260	-1.49	17,330	17,560	17,130	22,436	386,895,860
이녹스첨단소재 (272290)	24,350	-600	-2.4	25,200	25,250	24,150	246,520	6,052,916,975
와이즈버즈 (273060)	1,086	-5	-.46	1,081	1,127	1,080	610,706	671,272,174
와이엠텍 (273640)	9,520	-110	-1.14	9,560	9,750	9,460	7,749	73,901,680
켄코아에어로스페이스 (274090)	10,400	-140	-1.33	10,540	10,630	10,300	78,399	816,295,340
이노시뮬레이션 (274400)	4,700	-5	-.11	4,700	4,740	4,635	5,068	23,655,510
에스에스알 (275630)	3,195	-25	-.78	3,225	3,245	3,195	7,795	25,189,730
스코넥 (276040)	1,657	1	.06	1,656	1,691	1,630	242,682	401,730,114
한울앤제주 (276730)	2,230	-185	-7.66	2,450	2,450	2,165	182,020	410,922,700
린드먼아시아 (277070)	5,190	20	.39	5,160	5,260	5,100	24,228	125,492,430
인산가 (277410)	1,284	-8	-.62	1,302	1,302	1,275	82,955	106,474,507
레인보우로보틱스 (277810)	261,000	-5000	-1.88	264,500	266,500	260,500	69,175	18,163,809,000
티에스아이 (277880)	5,500	10	.18	5,450	5,560	5,410	68,984	377,919,210
천보 (278280)	46,000	-1350	-2.85	47,800	48,300	45,750	40,868	1,896,322,600
HLB바이오스텝 (278650)	1,285	-24	-1.83	1,311	1,311	1,283	132,600	171,395,376
미디어젠 (279600)	11,640	-130	-1.1	11,770	11,860	11,640	1,376	16,119,300
레이크머티리얼즈 (281740)	12,230	-450	-3.55	12,670	12,730	12,215	212,971	2,636,396,010
금양그린파워 (282720)	9,520	-180	-1.86	9,590	9,820	9,440	17,678	168,484,400
코윈테크 (282880)	12,590	-40	-.32	12,610	12,790	12,530	11,042	139,388,220
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,020	-920	-4.61	19,600	19,760	19,000	67,688	1,304,868,810
진영 (285800)	2,110	-25	-1.17	2,155	2,155	2,090	17,188	36,141,934
나노실리칸첨단소재 (286750)	1,800	-81	-4.31	1,881	1,890	1,775	116,038	209,966,096
인투셀 (287840)	25,600	0	0	25,250	26,150	24,650	162,705	4,111,644,250
브릿지바이오테라퓨틱스 (288330)	2,575	-5	-.19	2,680	2,720	2,560	939,632	2,448,354,676
에스퓨얼셀 (288620)	11,230	-170	-1.49	11,420	11,590	11,150	23,947	269,145,960
모아데이타 (288980)	1,179	-11	-.92	1,190	1,198	1,163	59,218	69,749,537
아이스크림에듀 (289010)	1,799	-13	-.72	1,795	1,840	1,792	64,451	116,003,621
SV인베스트먼트 (289080)	1,691	-5	-.29	1,684	1,745	1,684	291,077	496,592,859
자이언트스텝 (289220)	6,380	70	1.11	6,300	6,380	6,210	32,262	203,096,010
웨이비스 (289930)	8,030	-190	-2.31	8,240	8,240	7,450	44,124	351,483,150
트윔 (290090)	8,210	-20	-.24	8,230	8,240	8,010	12,594	102,468,840
DH오토리드 (290120)	2,385	-35	-1.45	2,420	2,460	2,305	43,892	104,985,026
휴네시온 (290270)	3,755	5	.13	3,750	3,795	3,615	32,443	122,002,950
대유 (290380)	1,085	205	23.3	930	1,210	930	2,615,888	2,843,677,569
신도기연 (290520)	1,570	-89	-5.36	1,645	1,659	1,570	48,031	76,606,369
디케이티 (290550)	7,600	-140	-1.81	7,900	7,900	7,550	99,078	754,806,330
신시웨이 (290560)	7,000	-30	-.43	6,960	7,120	6,950	4,812	33,632,690
엘앤씨바이오 (290650)	30,900	0	0	31,150	32,150	30,550	248,708	7,788,770,275
네오펙트 (290660)	1,327	-62	-4.46	1,389	1,389	1,300	377,665	500,590,689
대보마그네틱 (290670)	17,380	-230	-1.31	17,810	17,840	17,000	10,818	187,703,090
소룩스 (290690)	5,020	-70	-1.38	5,090	5,140	4,965	917,096	4,620,246,008
푸드나무 (290720)	2,095	-55	-2.56	2,150	2,300	2,040	21,612	46,222,065
액트로 (290740)	5,550	0	0	5,500	5,700	5,450	2,270	12,682,055
엔피 (291230)	1,537	7	.46	1,494	1,568	1,494	62,807	95,522,088
압타머사이언스 (291650)	1,099	-19	-1.7	1,117	1,127	1,092	147,213	162,282,643
핀텔 (291810)	2,275	-30	-1.3	2,305	2,375	2,265	30,187	69,210,945
카카오게임즈 (293490)	16,640	150	.91	16,590	16,810	16,420	143,381	2,384,828,130
나우IB (293580)	1,291	0	0	1,277	1,309	1,277	327,608	422,562,830
압타바이오 (293780)	7,970	-190	-2.33	8,120	8,130	7,900	119,481	954,675,565
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,310	-70	-1.6	4,355	4,465	4,290	39,576	171,038,013
쿠콘 (294570)	40,850	100	.25	39,500	41,450	39,300	332,461	13,496,807,475
서남 (294630)	2,750	-70	-2.48	2,810	2,835	2,745	121,873	338,272,603
에이치브이엠 (295310)	29,650	-450	-1.5	30,100	30,650	29,450	77,254	2,314,562,800
이노룰스 (296640)	6,190	-10	-.16	6,170	6,260	6,110	15,565	95,749,230
씨에스베어링 (297090)	7,040	-40	-.56	7,200	7,390	7,010	125,138	897,224,500
알로이스 (297570)	805	3	.37	795	809	795	73,666	59,329,452
HB솔루션 (297890)	2,255	-65	-2.8	2,320	2,340	2,240	339,864	772,513,463
에스씨엠생명과학 (298060)	999	-4	-.4	1,010	1,029	980	86,497	86,780,555
에이비엘바이오 (298380)	83,100	-6600	-7.36	88,600	88,800	82,100	1,410,494	119,528,414,100
더네이쳐홀딩스 (298540)	10,330	-210	-1.99	10,730	10,730	10,270	25,055	259,562,300
슈어소프트테크 (298830)	4,850	-70	-1.42	4,890	4,935	4,840	72,023	350,748,949
하나기술 (299030)	24,550	550	2.29	24,000	24,550	23,550	46,507	1,125,369,675
더블유에스아이 (299170)	1,492	-6	-.4	1,498	1,529	1,484	95,837	143,465,643
셀리드 (299660)	4,000	-80	-1.96	4,100	4,100	3,975	512,759	2,053,867,817
위지윅스튜디오 (299900)	881	16	1.85	865	912	851	809,926	717,334,610
플리토 (300080)	11,840	130	1.11	11,730	11,920	11,200	162,128	1,898,682,150
라온피플 (300120)	3,885	-45	-1.15	3,930	3,940	3,865	20,372	79,341,465
바이브컴퍼니 (301300)	4,695	-105	-2.19	4,795	4,800	4,690	13,716	64,703,710
이노메트리 (302430)	7,820	-90	-1.14	7,910	7,990	7,750	23,614	184,796,200
리메드 (302550)	3,205	55	1.75	3,150	3,280	3,135	101,249	324,545,065
지니틱스 (303030)	968	-4	-.41	975	1,035	963	126,270	123,869,489
프로티아 (303360)	4,200	240	6.06	3,965	4,245	3,870	265,771	1,106,020,427
이노뎁 (303530)	6,390	-50	-.78	6,460	6,530	6,340	13,560	86,874,040
동국생명과학 (303810)	4,360	-65	-1.47	4,425	4,425	4,350	101,362	443,496,521
솔트룩스 (304100)	31,350	-450	-1.42	31,550	31,800	31,050	93,350	2,927,279,400
에스바이오메딕스 (304360)	19,920	-180	-.9	20,650	20,800	19,800	35,935	719,442,395
피플바이오 (304840)	1,898	0	0	1,898	1,940	1,868	236,690	448,468,517
마이크로디지탈 (305090)	10,140	190	1.91	9,940	10,200	9,750	99,721	1,002,200,495
에스제이그룹 (306040)	4,255	-60	-1.39	4,360	4,360	4,215	22,939	97,775,754
네온테크 (306620)	2,030	-5	-.25	2,020	2,095	2,020	52,944	108,015,166
아이엘 (307180)	2,555	-60	-2.29	2,655	2,655	2,530	67,911	174,567,678
원바이오젠 (307280)	5,370	140	2.68	5,230	5,740	5,150	297,203	1,616,679,790
국전약품 (307750)	3,960	-65	-1.61	3,930	4,045	3,930	262,248	1,043,762,540
비투엔 (307870)	1,242	-24	-1.9	1,266	1,417	1,236	858,618	1,122,302,696
컴퍼니케이 (307930)	6,630	-10	-.15	6,660	7,050	6,570	291,630	1,969,765,040
바이젠셀 (308080)	3,490	5	.14	3,535	3,540	3,430	50,535	174,808,885
형지글로벌 (308100)	2,190	-15	-.68	2,220	2,225	2,160	687,348	1,506,647,414
셀비온 (308430)	27,650	-1150	-3.99	28,800	28,800	27,050	246,946	6,866,649,650
아이티켐 (309710)	21,400	-2150	-9.13	23,200	23,300	21,150	179,593	3,950,738,125
오하임앤컴퍼니 (309930)	2,995	5	.17	2,995	3,145	2,975	45,911	139,777,065
LB인베스트먼트 (309960)	4,910	-55	-1.11	5,040	5,040	4,840	48,399	239,056,260
애니플러스 (310200)	5,650	220	4.05	5,440	5,740	5,410	1,275,881	7,183,761,965
보로노이 (310210)	114,800	-4500	-3.77	118,800	119,100	113,800	104,999	12,120,227,550
디와이씨 (310870)	1,471	-19	-1.28	1,482	1,509	1,451	141,571	208,056,290
지오엘리먼트 (311320)	6,560	-20	-.3	6,590	6,700	6,520	33,965	223,955,950
네오크레마 (311390)	6,210	-170	-2.66	6,280	6,280	6,080	23,780	146,210,945
CJ 바이오사이언스 (311690)	9,870	-30	-.3	9,900	9,950	9,840	7,592	74,999,570
에이에프더블류 (312610)	1,389	-12	-.86	1,401	1,401	1,380	32,950	45,651,888
캐리 (313760)	3,070	55	1.82	3,915	3,915	3,025	4,285,490	14,934,937,390
지놈앤컴퍼니 (314130)	2,590	-10	-.38	2,605	2,645	2,540	92,468	237,602,355
알피바이오 (314140)	6,550	80	1.24	6,410	6,590	6,410	41,525	270,812,645
바이오다인 (314930)	14,760	-390	-2.57	14,920	15,080	14,650	71,963	1,061,159,125
딥노이드 (315640)	5,620	90	1.63	5,560	5,620	5,460	65,030	360,355,000
라닉스 (317120)	1,566	-37	-2.31	1,586	1,599	1,565	64,443	101,342,447
TS트릴리온 (317240)	233	-10	-4.12	263	280	230	17,462,654	4,448,493,314
덕산테코피아 (317330)	17,180	-440	-2.5	17,810	17,890	17,100	114,995	1,992,157,020
캐리소프트 (317530)	4,610	-250	-5.14	4,915	4,915	4,510	36,641	173,186,760
퀀타매트릭스 (317690)	4,065	-65	-1.57	4,130	4,170	4,050	89,057	364,080,260
엑스페릭스 (317770)	3,550	-150	-4.05	3,700	3,700	3,542	223,747	804,092,037
에스피시스템스 (317830)	6,230	-160	-2.5	6,310	6,410	6,230	19,835	124,079,490
대모 (317850)	7,940	-150	-1.85	8,200	8,240	7,940	143,535	1,158,067,920
엔바이오니아 (317870)	14,020	-70	-.5	14,120	14,120	13,720	5,190	71,951,350
KBG (318000)	5,030	10	.2	5,090	5,160	5,000	41,891	212,678,260
팜스빌 (318010)	4,630	-70	-1.49	4,680	4,815	4,490	66,413	305,573,040
포인트모바일 (318020)	4,660	85	1.86	4,560	4,775	4,305	44,742	204,861,570
셀바이오휴먼텍 (318160)	8,480	400	4.95	8,000	8,780	7,840	586,899	4,932,469,440
비비씨 (318410)	8,270	-170	-2.01	8,440	8,530	8,130	42,557	352,080,290
현대무벡스 (319400)	4,490	-95	-2.07	4,585	4,630	4,490	476,060	2,168,274,674
피에스케이 (319660)	20,450	-250	-1.21	20,950	20,950	20,250	164,040	3,371,100,400
한울반도체 (320000)	2,195	-15	-.68	2,200	2,250	2,140	177,443	384,074,876
프로이천 (321260)	2,350	-80	-3.29	2,455	2,480	2,345	1,978,426	4,771,538,758
센서뷰 (321370)	1,389	54	4.04	1,335	1,406	1,330	523,960	718,746,855
티움바이오 (321550)	4,600	-55	-1.18	4,700	4,700	4,475	23,004	104,657,225
아티스트컴퍼니 (321820)	6,340	280	4.62	6,190	6,500	6,060	50,487	318,345,795
LS티라유텍 (322180)	5,030	0	0	5,050	5,070	4,985	19,947	99,839,850
오로스테크놀로지 (322310)	22,000	750	3.53	21,150	22,500	20,800	98,347	2,144,217,375
제이엘케이 (322510)	5,660	-20	-.35	5,740	5,740	5,530	86,417	483,046,725
코퍼스코리아 (322780)	1,365	-56	-3.94	1,420	1,466	1,278	1,003,166	1,325,743,961
태성 (323280)	30,400	0	0	30,250	30,950	29,500	3,127,028	86,634,640,235
다원넥스뷰 (323350)	7,140	-10	-.14	7,100	7,220	7,000	23,164	163,599,920
박셀바이오 (323990)	9,220	-100	-1.07	9,320	9,320	9,200	22,097	204,318,300
RF머트리얼즈 (327260)	6,160	-350	-5.38	6,510	6,510	6,160	52,693	329,742,265
루닛 (328130)	39,000	500	1.3	38,500	41,550	37,500	512,184	20,246,725,900
솔트웨어 (328380)	1,006	-17	-1.66	1,023	1,023	993	77,113	77,480,633
위더스제약 (330350)	7,420	0	0	7,400	7,700	7,340	52,018	385,929,790
스톤브릿지벤처스 (330730)	4,280	-60	-1.38	4,290	4,385	4,225	54,856	235,007,090
네패스아크 (330860)	14,550	-220	-1.49	14,500	15,000	14,490	37,580	548,861,615
포커스에이아이 (331380)	2,390	65	2.8	2,325	2,390	2,290	44,576	104,501,910
밸로프 (331520)	593	-8	-1.33	601	604	593	154,011	91,917,033
아우토크립트 (331740)	15,410	-620	-3.87	16,100	16,180	15,360	211,872	3,305,280,760
셀레믹스 (331920)	3,040	-95	-3.03	3,135	3,285	3,040	9,446	29,256,570
누보 (332290)	1,466	16	1.1	1,458	1,539	1,420	1,474,082	2,176,053,123
아이디피 (332370)	5,400	100	1.89	5,520	5,520	5,310	41,121	222,171,225
PS일렉트로닉스 (332570)	3,895	65	1.7	3,870	4,225	3,820	6,254,669	24,861,074,142
모코엠시스 (333050)	1,442	2	.14	1,440	1,463	1,430	78,683	113,622,366
일승 (333430)	5,330	170	3.29	5,230	5,850	5,060	21,016,617	116,175,322,625
엔시스 (333620)	7,430	-60	-.8	7,420	7,540	7,310	24,982	185,130,360
프레스티지바이오로직스 (334970)	3,670	-70	-1.87	3,740	3,755	3,630	84,162	308,606,178
프리시젼바이오 (335810)	3,155	160	5.34	2,975	3,165	2,975	74,286	230,862,903
윙스풋 (335870)	1,760	-96	-5.17	1,834	1,853	1,750	13,108	23,721,433
비올 (335890)	12,500	-10	-.08	12,510	12,510	12,500	28,533	356,731,130
웨이버스 (336060)	1,135	-16	-1.39	1,141	1,160	1,133	159,459	181,772,578
원텍 (336570)	10,000	-100	-.99	10,070	10,380	9,960	737,275	7,415,779,310
탑런토탈솔루션 (336680)	4,080	-90	-2.16	4,130	4,140	4,080	97,564	400,878,366
젝시믹스 (337930)	5,300	10	.19	5,320	5,370	5,260	65,206	345,744,830
뷰노 (338220)	19,390	-220	-1.12	20,050	20,200	19,320	55,275	1,080,366,190
와이바이오로직스 (338840)	11,090	-210	-1.86	11,300	11,320	11,030	71,815	800,589,040
아이비김영 (339950)	1,983	0	0	1,976	2,005	1,974	62,875	124,679,406
다보링크 (340360)	1,621	-105	-6.08	1,690	1,779	1,567	537,316	882,627,830
세림B&G (340440)	1,640	-25	-1.5	1,631	1,664	1,621	182,491	298,815,082
지씨지놈 (340450)	7,610	-120	-1.55	7,700	7,780	7,560	63,928	488,109,125
티앤엘 (340570)	54,000	-1000	-1.82	54,200	55,400	54,000	36,802	2,004,569,500
시선AI (340810)	3,515	-55	-1.54	3,570	3,670	3,515	61,990	220,069,645
유일에너테크 (340930)	1,827	-18	-.98	1,860	1,936	1,801	348,697	652,070,586
이노진 (344860)	1,811	-4	-.22	1,806	1,850	1,698	38,611	69,527,853
센코 (347000)	2,300	-65	-2.75	2,330	2,360	2,300	78,439	181,209,915
스피어 (347700)	11,270	-850	-7.01	12,120	12,120	11,140	449,808	5,197,277,830
피엔케이피부임상연구센타 (347740)	2,805	120	4.47	2,700	2,940	2,700	283,992	802,894,706
핌스 (347770)	2,055	-50	-2.38	2,105	2,190	2,020	504,336	1,047,466,851
디앤디파마텍 (347850)	136,400	-3400	-2.43	142,500	142,500	135,800	184,909	25,627,166,150
알체라 (347860)	2,760	5	.18	2,760	2,825	2,715	211,999	585,176,943
엠투아이 (347890)	5,780	-40	-.69	5,820	5,820	5,660	17,049	97,695,045
모비릭스 (348030)	3,995	-120	-2.92	4,115	4,115	3,980	13,686	54,838,295
큐라티스 (348080)	961	-7	-.72	968	982	918	119,261	113,020,930
고바이오랩 (348150)	4,970	0	0	4,975	5,070	4,900	38,774	192,401,915
넥스틴 (348210)	45,050	-650	-1.42	45,250	45,750	44,600	39,612	1,780,900,475
뉴로메카 (348340)	21,250	-250	-1.16	21,400	21,500	20,850	27,949	587,945,200
위드텍 (348350)	9,010	-360	-3.84	9,280	9,340	8,980	48,841	444,982,180
엔켐 (348370)	80,400	-2100	-2.55	81,800	83,000	78,500	269,121	21,626,649,150
넥사다이내믹스 (351320)	1,872	-73	-3.75	1,948	1,978	1,825	70,021	130,665,509
이삭엔지니어링 (351330)	6,690	-100	-1.47	6,740	6,850	6,680	17,598	118,618,330
차이커뮤니케이션 (351870)	6,900	120	1.77	6,810	7,150	6,770	17,602	120,455,990
스톰테크 (352090)	3,665	-15	-.41	3,680	3,700	3,645	41,598	152,770,315
씨앤씨인터내셔널 (352480)	40,750	-600	-1.45	41,400	41,800	40,300	41,840	1,707,798,425
씨앤투스 (352700)	2,620	-75	-2.78	2,660	2,695	2,595	49,950	130,864,050
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,380	-25	-.57	4,415	4,415	4,360	9,944	43,629,870
인바이오 (352940)	2,275	-30	-1.3	2,305	2,325	2,255	9,142	21,010,005
휴럼 (353190)	706	-5	-.7	711	724	706	155,788	111,622,057
오토앤 (353590)	3,085	-30	-.96	3,115	3,135	3,065	19,077	59,192,374
이지바이오 (353810)	5,790	250	4.51	5,530	5,900	5,530	366,816	2,097,685,435
엔젠바이오 (354200)	1,792	-45	-2.45	1,837	1,839	1,781	71,880	129,204,535
알멕 (354320)	23,400	-200	-.85	23,600	23,750	23,150	6,045	141,622,900
코스텍시스 (355150)	9,690	-10	-.1	9,930	9,930	9,530	46,064	445,528,690
크라우드웍스 (355390)	6,600	0	0	6,510	6,690	6,500	64,692	425,894,260
에이텀 (355690)	6,590	-210	-3.09	6,850	7,100	6,550	21,374	142,795,720
엑스게이트 (356680)	6,930	-180	-2.53	7,050	7,120	6,930	81,428	571,502,470
티엘비 (356860)	27,550	-100	-.36	27,650	28,150	27,425	101,528	2,817,467,850
싸이버원 (356890)	3,195	-5	-.16	3,120	3,265	3,120	26,554	84,422,350
에이치피오 (357230)	2,530	-30	-1.17	2,545	2,580	2,525	12,269	31,129,315
석경에이티 (357550)	53,500	-500	-.93	53,900	54,700	52,600	8,584	456,152,400
아모센스 (357580)	6,850	-70	-1.01	6,910	7,010	6,810	41,461	284,602,900
솔브레인 (357780)	229,000	0	0	234,000	234,000	228,000	30,257	6,951,308,750
SKAI (357880)	2,055	-140	-6.38	2,195	2,220	2,055	622,244	1,305,750,114
지아이이노베이션 (358570)	17,260	-190	-1.09	17,450	17,530	16,900	374,063	6,442,486,945
씨엔알리서치 (359090)	1,031	-4	-.39	1,037	1,040	1,025	77,363	79,574,503
탑머티리얼 (360070)	24,300	50	.21	24,350	24,500	23,900	31,274	755,815,950
코셈 (360350)	8,500	0	0	8,500	8,530	8,450	2,722	23,095,215
제노코 (361390)	16,170	-20	-.12	16,130	17,070	15,770	25,175	405,877,050
알비더블유 (361570)	2,205	30	1.38	2,155	2,275	2,150	124,881	278,019,833
삼영에스앤씨 (361670)	4,155	15	.36	4,140	4,210	4,080	4,483	18,598,066
청담글로벌 (362320)	8,060	-100	-1.23	8,180	8,280	7,990	207,625	1,680,845,685
드림인사이트 (362990)	2,305	-50	-2.12	2,335	2,375	2,300	39,925	92,875,040
진시스템 (363250)	4,930	-35	-.7	4,995	5,020	4,805	25,597	124,749,880
모비데이즈 (363260)	1,898	-49	-2.52	1,903	1,985	1,887	1,559,625	3,014,381,792
에이아이코리아 (364950)	7,990	-270	-3.27	8,220	8,250	7,970	75,004	605,060,260
큐라클 (365270)	4,300	170	4.12	4,150	4,325	4,025	82,287	344,467,359
에스와이스틸텍 (365330)	5,810	290	5.25	5,900	5,970	5,550	2,731,863	15,844,823,485
성일하이텍 (365340)	38,850	50	.13	38,800	39,500	38,200	24,982	967,716,200
하이딥 (365590)	548	-20	-3.52	568	573	541	127,010	70,160,341
브이씨 (365900)	3,590	-95	-2.58	3,720	3,790	3,590	16,219	59,145,375
공구우먼 (366030)	4,190	0	0	4,120	4,265	4,105	47,926	199,175,832
플래티어 (367000)	4,490	70	1.58	4,570	4,580	4,410	2,364	10,579,230
아이씨에이치 (368600)	2,570	-15	-.58	2,685	2,685	2,540	11,352	29,166,460
파이버프로 (368770)	5,570	0	0	5,570	5,640	5,350	72,871	404,024,320
오에스피 (368970)	2,395	-250	-9.45	2,620	2,645	2,315	130,887	320,570,535
블리츠웨이엔터테인먼트 (369370)	1,415	12	.86	1,396	1,434	1,395	22,094	31,345,901
퓨런티어 (370090)	13,440	-160	-1.18	13,520	13,900	13,370	21,217	285,818,775
풍원정밀 (371950)	10,710	-580	-5.14	11,290	11,620	10,700	41,870	462,093,205
윤성에프앤씨 (372170)	32,400	-400	-1.22	32,850	33,300	32,100	15,055	489,604,750
큐로셀 (372320)	34,900	-800	-2.24	35,700	36,000	34,500	32,310	1,133,055,500
아이티아이즈 (372800)	6,140	-100	-1.6	6,200	6,210	6,000	23,740	144,190,790
엑셀세라퓨틱스 (373110)	2,710	-90	-3.21	2,800	2,940	2,655	323,795	885,574,611
데이원컴퍼니 (373160)	5,810	-110	-1.86	5,810	5,960	5,720	47,481	277,076,430
엠아이큐브솔루션 (373170)	7,860	-80	-1.01	7,920	8,000	7,850	3,634	28,709,425
엑스플러스 (373200)	641	-3	-.47	644	644	622	228,707	144,074,072
피코그램 (376180)	3,035	-25	-.82	3,060	3,075	2,980	121,561	368,217,725
에이치이엠파마 (376270)	18,800	-100	-.53	18,910	20,000	18,800	24,241	461,572,120
씨유테크 (376290)	3,160	-40	-1.25	3,200	3,200	3,145	9,495	30,057,425
디어유 (376300)	52,300	600	1.16	51,400	55,300	50,800	328,014	17,541,826,250
로킷헬스케어 (376900)	15,610	-240	-1.51	15,770	15,970	15,520	195,758	3,070,760,710
노을 (376930)	1,891	-29	-1.51	1,950	1,950	1,890	159,316	303,809,721
원티드랩 (376980)	4,325	75	1.76	4,160	4,350	4,150	60,226	255,096,675
비트맥스 (377030)	4,540	-235	-4.92	4,770	4,840	4,495	417,166	1,917,819,592
프롬바이오 (377220)	1,808	1	.06	1,807	1,832	1,800	105,714	191,593,966
이지트로닉스 (377330)	4,230	-35	-.82	4,265	4,300	4,155	17,668	74,575,240
리파인 (377450)	17,060	790	4.86	16,090	17,790	16,090	168,760	2,904,037,935
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,720	-280	-1.4	20,050	20,100	19,500	38,408	754,978,225
필에너지 (378340)	13,320	-270	-1.99	13,600	13,710	13,230	56,822	761,071,270
샤페론 (378800)	2,020	-735	-26.68	2,085	2,290	2,000	3,651,571	7,659,885,429
옵티코어 (380540)	1,530	14	.92	1,422	1,549	1,422	346,695	525,516,529
뉴로핏 (380550)	12,510	-1580	-11.21	14,080	14,330	12,500	738,713	9,693,771,425
제닉스로보틱스 (381620)	6,860	-120	-1.72	6,930	7,070	6,850	35,468	244,864,460
온코크로스 (382150)	8,880	-120	-1.33	8,980	9,060	8,850	52,149	465,503,905
지아이텍 (382480)	2,095	-65	-3.01	2,150	2,150	2,090	108,753	229,335,230
지앤비에스 에코 (382800)	3,350	-75	-2.19	3,305	3,440	3,305	86,704	291,082,040
원준 (382840)	9,440	-70	-.74	9,600	9,610	9,390	24,281	230,365,280
범한퓨얼셀 (382900)	18,230	-510	-2.72	18,930	19,000	18,110	42,155	781,738,595
에코프로에이치엔 (383310)	26,400	-100	-.38	26,700	27,100	26,350	33,407	889,027,000
디티앤씨알오 (383930)	2,990	-85	-2.76	3,070	3,075	2,900	95,012	283,026,610
코어라인소프트 (384470)	4,750	-150	-3.06	4,940	4,940	4,680	195,763	925,025,515
파인메딕스 (387570)	7,670	-40	-.52	7,690	7,750	7,560	21,985	167,848,525
지투파워 (388050)	8,530	-470	-5.22	8,820	8,860	8,410	254,884	2,183,496,910
지에프씨생명과학 (388610)	17,090	-920	-5.11	17,500	17,770	16,800	155,452	2,684,229,520
유일로보틱스 (388720)	66,000	-1200	-1.79	67,400	67,900	65,700	32,618	2,163,191,200
라이콤 (388790)	2,250	-10	-.44	2,250	2,285	2,215	50,143	112,791,453
파로스아이바이오 (388870)	5,910	-100	-1.66	6,080	6,090	5,740	35,998	213,494,380
자람테크놀로지 (389020)	35,650	-850	-2.33	36,200	36,800	35,050	22,644	810,602,900
지니너스 (389030)	1,652	12	.73	1,780	1,780	1,600	235,324	389,985,913
포바이포 (389140)	13,450	-320	-2.32	13,560	13,730	13,350	73,737	997,040,055
대명에너지 (389260)	23,150	-600	-2.53	24,000	24,000	22,950	34,059	794,752,450
인벤티지랩 (389470)	32,950	-1400	-4.08	33,900	33,950	32,150	148,423	4,898,467,400
에스비비테크 (389500)	19,940	-410	-2.01	20,350	20,350	19,800	33,275	663,537,335
넥스트바이오메디컬 (389650)	56,500	1500	2.73	55,600	57,800	55,100	101,753	5,749,242,000
유디엠텍 (389680)	552	-4	-.72	556	557	543	207,637	114,074,525
코닉오토메이션 (391710)	1,515	-46	-2.95	1,543	1,560	1,502	60,881	92,539,860
토마토시스템 (393210)	6,270	-30	-.48	6,250	6,340	6,180	82,631	516,448,320
더블유씨피 (393890)	7,850	-150	-1.88	8,050	8,120	7,830	177,122	1,402,465,510
대진첨단소재 (393970)	7,990	-230	-2.8	8,170	8,290	7,980	103,731	839,066,240
오픈엣지테크놀로지 (394280)	11,900	-190	-1.57	12,210	12,210	11,820	57,557	686,798,605
쓰리빌리언 (394800)	6,440	140	2.22	6,170	6,530	6,110	369,637	2,351,103,740
넥스트칩 (396270)	3,320	-140	-4.05	3,170	3,450	3,170	427,975	1,416,410,373
세아메카닉스 (396300)	3,325	-85	-2.49	3,410	3,430	3,320	312,616	1,047,731,023
워트 (396470)	7,890	-190	-2.35	8,010	8,170	7,890	75,977	606,460,010
에이프릴바이오 (397030)	22,000	900	4.27	23,200	23,350	21,500	751,933	16,606,332,950
에스지헬스케어 (398120)	3,265	155	4.98	3,105	3,785	3,060	2,585,950	9,086,778,691
가온칩스 (399720)	42,050	-750	-1.75	43,000	43,100	41,900	40,504	1,712,193,125
코난테크놀로지 (402030)	25,400	-750	-2.87	25,900	26,250	25,300	53,756	1,375,130,325
그린리소스 (402490)	7,850	-560	-6.66	9,300	9,330	7,830	393,043	3,351,071,590
우듬지팜 (403490)	1,677	-9	-.53	1,669	1,697	1,650	212,867	355,200,400
HPSP (403870)	26,300	-450	-1.68	26,750	26,900	26,000	332,777	8,791,995,950
플라즈맵 (405000)	8,040	40	.5	8,000	8,040	7,800	2,389	18,844,430
큐알티 (405100)	12,270	-240	-1.92	12,510	12,630	12,260	24,267	299,916,665
나라셀라 (405920)	2,740	-50	-1.79	2,770	2,855	2,725	24,172	66,902,000
뷰티스킨 (406820)	11,700	-210	-1.76	11,910	12,050	11,700	15,962	188,146,095
꿈비 (407400)	6,690	-120	-1.76	6,770	6,950	6,650	398,278	2,466,316,350
스튜디오미르 (408900)	4,955	135	2.8	4,760	5,120	4,680	5,511,291	27,218,876,468
메쎄이상 (408920)	3,295	210	6.81	3,095	3,350	3,095	296,024	958,461,425
샌즈랩 (411080)	8,340	0	0	8,320	8,420	8,210	53,225	440,930,020
레이저쎌 (412350)	3,210	-90	-2.73	3,300	3,300	3,135	60,622	193,151,432
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,980	-90	-1.27	7,100	7,140	6,960	53,828	377,151,740
씨피시스템 (413630)	1,590	-77	-4.62	1,654	1,682	1,588	298,729	485,688,473
비아이매트릭스 (413640)	13,330	-200	-1.48	13,420	13,620	13,060	51,697	684,225,975
스튜디오삼익 (415380)	9,490	110	1.17	9,400	9,690	9,360	26,181	247,218,025
신성에스티 (416180)	37,250	-1350	-3.5	38,500	38,850	36,950	140,757	5,293,875,775
나노팀 (417010)	5,440	10	.18	5,460	5,470	5,260	18,067	96,909,150
핑거스토리 (417180)	2,480	-5	-.2	2,480	2,535	2,465	430,677	1,075,799,466
LS머트리얼즈 (417200)	10,050	-140	-1.37	10,210	10,260	10,000	157,614	1,590,839,115
제이아이테크 (417500)	3,050	-140	-4.39	3,150	3,190	3,050	71,344	220,530,152
트루엔 (417790)	8,870	-90	-1	9,000	9,040	8,820	41,983	373,354,030
저스템 (417840)	11,080	-490	-4.24	11,760	11,950	11,050	106,215	1,209,499,380
오브젠 (417860)	14,010	0	0	13,880	14,480	13,300	53,477	740,006,220
모델솔루션 (417970)	10,400	0	0	10,400	10,540	10,320	7,812	81,382,800
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,190	600	13.07	4,690	5,420	4,650	1,129,471	5,765,357,539
KT밀리의서재 (418470)	15,170	-260	-1.69	15,320	15,610	15,150	16,393	250,543,650
제이오 (418550)	9,420	-240	-2.48	9,780	9,800	9,360	122,060	1,159,233,720
E8 (418620)	3,620	-15	-.41	3,650	3,835	3,580	66,672	242,145,366
삼기에너지솔루션즈 (419050)	2,260	-5	-.22	2,265	2,300	2,210	1,171,595	2,647,103,176
엔젯 (419080)	6,130	-40	-.65	6,170	6,240	6,050	16,282	99,234,070
산돌 (419120)	7,380	-10	-.14	7,390	7,630	7,100	240,331	1,769,259,630
SAMG엔터 (419530)	59,100	-2500	-4.06	61,000	62,000	58,600	193,076	11,581,705,100
비스토스 (419540)	1,380	-38	-2.68	1,407	1,416	1,367	68,799	95,281,596
제이투케이바이오 (420570)	9,450	30	.32	9,380	9,510	9,220	12,633	117,725,280
기가비스 (420770)	24,300	-300	-1.22	24,500	25,000	24,100	21,580	523,465,500
벨로크 (424760)	957	12	1.27	937	969	924	52,326	49,417,508
이뮨온시아 (424870)	5,130	-320	-5.87	5,210	5,270	5,100	811,958	4,209,176,170
스마트레이더시스템 (424960)	7,560	-190	-2.45	7,750	7,840	7,500	50,966	389,026,870
마이크로투나노 (424980)	7,980	-170	-2.09	8,150	8,160	7,770	15,167	120,202,675
티이엠씨 (425040)	6,840	-100	-1.44	6,950	6,960	6,800	43,338	297,613,715
티에프이 (425420)	31,400	0	0	31,200	31,450	30,100	55,218	1,698,915,250
시지트로닉스 (429270)	5,560	-140	-2.46	5,700	5,710	5,530	22,265	124,785,545
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,060	-120	-2.32	5,150	5,240	5,050	77,864	400,255,770
케이쓰리아이 (431190)	4,645	-95	-2	4,700	4,840	4,610	29,695	138,515,348
와이랩 (432430)	5,590	10	.18	5,600	5,650	5,500	83,304	462,485,090
케이엔에스 (432470)	10,710	-140	-1.29	10,820	11,340	10,680	7,963	85,724,010
퀄리타스반도체 (432720)	12,860	-280	-2.13	13,170	13,450	12,780	47,337	613,088,870
엠에프씨 (432980)	3,860	5	.13	3,850	3,945	3,790	40,558	156,132,430
모니터랩 (434480)	4,185	-5	-.12	4,195	4,270	4,120	29,304	121,835,930
에르코스 (435570)	13,800	-270	-1.92	14,080	14,240	13,750	18,638	259,877,710
삼현 (437730)	11,500	-270	-2.29	11,650	11,830	11,500	71,839	834,196,545
버넥트 (438700)	4,105	-155	-3.64	4,320	4,320	4,040	82,438	340,169,225
마녀공장 (439090)	17,050	-90	-.53	17,270	17,300	16,870	31,954	545,818,800
블루엠텍 (439580)	6,250	180	2.97	6,070	6,410	5,940	10,674,160	66,786,311,830
파두 (440110)	11,930	-540	-4.33	12,470	12,480	11,880	113,133	1,361,612,430
HB인베스트먼트 (440290)	2,215	-25	-1.12	2,240	2,255	2,195	53,431	118,410,707
오픈놀 (440320)	5,060	-60	-1.17	5,120	5,170	5,030	27,459	139,408,350
파인엠텍 (441270)	10,680	250	2.4	10,340	10,690	10,110	2,326,031	24,254,153,710
IBKS제21호스팩 (442770)	2,225	-15	-.67	2,235	2,240	2,220	13,017	29,038,195
미래에셋드림스팩1호 (442900)	10,370	-20	-.19	10,390	10,390	10,370	33,789	350,833,380
레뷰코퍼레이션 (443250)	11,960	-70	-.58	12,000	12,130	11,820	20,965	250,086,770
에스피소프트 (443670)	6,110	-190	-3.02	6,270	6,340	6,020	66,294	407,951,735
심플랫폼 (444530)	10,220	-310	-2.94	10,390	10,650	10,220	48,685	503,375,865
유안타제11호스팩 (444920)	2,040	-15	-.73	2,050	2,055	2,040	533	1,088,625
에이직랜드 (445090)	28,850	-650	-2.2	29,450	29,900	28,700	22,341	647,747,250
퓨릿 (445180)	6,310	-20	-.32	6,330	6,460	6,220	57,930	365,402,740
큐리옥스바이오시스템즈 (445680)	39,100	-2100	-5.1	39,700	40,750	39,050	589,875	23,426,406,700
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	4,130	-105	-2.48	4,210	4,285	4,125	146,172	610,255,450
하나26호스팩 (446750)	2,095	5	.24	2,085	2,095	2,085	3,055	6,518,905
지슨 (446840)	1,576	1	.06	1,575	1,594	1,550	371,384	584,511,054
에코아이 (448280)	13,370	-390	-2.83	13,800	13,800	13,360	35,011	473,728,020
하나27호스팩 (448370)	2,095	5	.24	2,090	2,100	2,085	222	464,185
코츠테크놀로지 (448710)	19,530	-920	-4.5	20,350	20,350	19,420	95,748	1,878,466,000
삼성스팩8호 (448740)	10,460	-10	-.1	10,480	10,480	10,450	71,965	752,591,565
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,160	50	.41	12,000	12,280	11,820	50,969	613,728,045
유안타제13호스팩 (449020)	2,095	0	0	2,100	2,100	2,090	67,163	140,475,650
하이제8호스팩 (450050)	2,060	-10	-.48	2,065	2,070	2,060	869	1,793,595
하스 (450330)	7,530	-170	-2.21	7,630	7,700	7,520	17,155	129,977,790
인스웨이브 (450520)	3,995	-90	-2.2	4,070	4,160	3,970	208,208	843,599,061
유안타제14호스팩 (450940)	2,050	-10	-.49	2,050	2,060	2,050	423	867,530
아스테라시스 (450950)	9,360	-80	-.85	9,410	9,580	9,100	118,184	1,099,758,830
아이엠티 (451220)	10,050	-130	-1.28	10,170	10,300	10,050	34,495	349,191,940
삐아 (451250)	10,300	-20	-.19	10,400	10,550	10,110	45,623	470,858,790
엔에이치스팩29호 (451700)	2,075	0	0	2,070	2,075	2,070	1,380	2,856,920
컨텍 (451760)	8,860	-380	-4.11	9,240	9,350	8,820	68,164	608,876,445
제이엔비 (452160)	8,240	-530	-6.04	8,710	8,710	8,200	426,281	3,565,202,660
한빛레이저 (452190)	4,460	-130	-2.83	4,590	4,630	4,460	60,823	274,057,598
민테크 (452200)	3,405	-80	-2.3	3,485	3,520	3,400	78,640	271,266,576
한선엔지니어링 (452280)	7,220	-130	-1.77	7,390	7,470	7,170	56,873	414,478,625
캡스톤파트너스 (452300)	3,105	-40	-1.27	3,150	3,190	3,105	27,219	85,328,615
이닉스 (452400)	11,460	-230	-1.97	11,740	12,130	11,420	105,796	1,237,001,855
사피엔반도체 (452430)	24,050	-500	-2.04	25,200	25,200	23,800	39,007	942,759,450
피아이이 (452450)	7,870	-180	-2.24	7,920	8,040	7,840	175,555	1,384,884,880
상상인제4호스팩 (452670)	2,040	-5	-.24	2,035	2,045	2,035	9,788	19,964,360
신한제11호스팩 (452980)	2,035	-5	-.25	2,035	2,045	2,035	40,969	83,522,490
그리드위즈 (453450)	19,460	-640	-3.18	19,970	20,050	19,300	39,253	769,911,070
에이에스텍 (453860)	17,670	280	1.61	17,250	17,880	17,250	33,769	594,866,040
하나29호스팩 (454640)	2,090	5	.24	2,085	2,090	2,085	2,158	4,501,297
하나28호스팩 (454750)	2,395	-20	-.83	2,405	2,425	2,395	102,670	246,933,901
케이지에이 (455180)	5,310	30	.57	5,260	5,640	5,240	381,857	2,067,507,270
KB제25호스팩 (455250)	2,105	-10	-.47	2,095	2,115	2,095	369	774,535
한화플러스제4호스팩 (455310)	2,040	-10	-.49	2,045	2,050	2,040	5,843	11,948,005
엔젤로보틱스 (455900)	21,700	-300	-1.36	21,850	22,000	21,500	30,819	667,390,325
에스케이증권제9호스팩 (455910)	2,065	-5	-.24	2,055	2,065	2,055	6,750	13,872,130
아이씨티케이 (456010)	11,470	-120	-1.04	11,590	11,640	11,300	65,912	756,681,970
이엔셀 (456070)	10,480	-380	-3.5	10,780	10,850	10,390	45,426	478,827,555
지투지바이오 (456160)	126,300	4400	3.61	130,000	142,500	119,300	1,432,372	187,407,462,750
교보14호스팩 (456490)	2,165	0	0	2,155	2,170	2,145	2,677	5,748,655
한켐 (457370)	8,900	-260	-2.84	9,120	9,240	8,900	154,237	1,394,112,240
우진엔텍 (457550)	24,500	-2200	-8.24	25,600	25,850	24,400	193,851	4,831,898,450
벡트 (457600)	3,050	0	0	3,050	3,115	3,020	17,065	52,119,494
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,070	-5	-.24	2,080	2,080	2,055	2,929	6,025,770
한국제12호스팩 (458610)	2,145	5	.23	2,150	2,150	2,115	369	786,020
성우 (458650)	12,800	-200	-1.54	13,000	13,130	12,780	35,556	457,534,610
씨어스테크놀로지 (458870)	33,700	300	.9	33,800	33,800	32,600	47,407	1,581,875,075
위츠 (459100)	6,630	-240	-3.49	6,800	6,870	6,630	41,374	277,889,120
나우로보틱스 (459510)	13,950	-660	-4.52	14,390	14,610	13,840	172,380	2,437,113,740
아이빔테크놀로지 (460470)	3,140	-55	-1.72	3,110	3,195	3,085	89,893	279,960,432
에스엠씨지 (460870)	6,500	50	.78	6,630	6,630	6,260	144,603	934,949,470
현대힘스 (460930)	21,950	-1300	-5.59	23,550	23,550	21,800	582,263	13,102,026,400
피앤에스로보틱스 (460940)	12,790	-210	-1.62	12,850	12,990	12,730	23,626	303,182,215
아이엠비디엑스 (461030)	8,140	20	.25	8,180	8,360	8,080	47,407	389,910,600
아이스크림미디어 (461300)	18,650	-790	-4.06	19,510	19,700	18,280	58,633	1,098,087,940
에이치엠씨제6호스팩 (462020)	2,045	-5	-.24	2,040	2,050	2,040	1,236	2,522,230
뉴키즈온 (462310)	6,720	10	.15	6,640	6,940	6,640	161,225	1,095,199,240
이노스페이스 (462350)	11,880	-3940	-24.91	13,250	13,400	11,760	260,050	3,144,238,320
라메디텍 (462510)	7,760	360	4.86	7,400	7,860	7,400	74,994	576,030,545
더즌 (462860)	5,590	310	5.87	5,280	5,790	5,200	8,122,560	45,466,626,555
아이지넷 (462980)	2,585	-25	-.96	2,600	2,610	2,555	66,625	171,506,473
뉴엔AI (463020)	22,000	-950	-4.14	22,950	23,150	21,850	195,610	4,343,230,350
모티브링크 (463480)	8,710	-360	-3.97	9,100	9,100	8,700	52,659	464,590,460
에스오에스랩 (464080)	10,250	-550	-5.09	10,750	10,780	10,200	333,512	3,454,186,205
티디에스팜 (464280)	10,900	-300	-2.68	11,200	11,280	10,580	29,588	322,301,660
한국제13호스팩 (464440)	2,120	0	0	2,110	2,120	2,100	205	430,705
아이언디바이스 (464500)	3,000	-60	-1.96	3,050	3,105	2,960	90,321	271,611,830
닷밀 (464580)	2,815	220	8.48	2,595	3,245	2,595	13,794,832	41,431,596,183
KB제27호스팩 (464680)	2,025	0	0	2,025	2,030	2,025	2,485	5,032,174
교보15호스팩 (465320)	2,215	5	.23	2,210	2,225	2,210	3,843	8,520,821
인스피언 (465480)	6,200	70	1.14	6,080	6,380	6,080	34,553	213,820,270
클로봇 (466100)	17,040	-380	-2.18	17,400	17,450	17,000	203,079	3,475,205,920
사이냅소프트 (466410)	13,220	-10	-.08	13,240	13,490	13,090	41,908	554,159,680
엔에이치스팩30호 (466910)	2,025	0	0	2,035	2,035	2,025	17,128	34,684,695
IBKS제23호스팩 (467930)	2,175	-15	-.68	2,185	2,190	2,170	1,425	3,109,580
프로티나 (468530)	17,230	-1600	-8.5	18,880	19,550	17,100	643,696	11,603,799,460
유진스팩10호 (468760)	2,095	-5	-.24	2,080	2,100	2,080	91	190,255
IBKS제24호스팩 (469480)	2,145	-5	-.23	2,140	2,150	2,140	2,018	4,323,965
아이비젼웍스 (469750)	1,116	149	15.41	1,005	1,214	1,005	33,608,512	38,861,555,494
하나30호스팩 (469880)	2,035	-10	-.49	2,035	2,045	2,035	771	1,569,780
하나31호스팩 (469900)	2,050	-5	-.24	2,060	2,060	2,040	1,641	3,361,445
대신밸런스제17호스팩 (471050)	2,160	0	0	2,170	2,170	2,155	6,138	13,235,160
셀로맥스사이언스 (471820)	5,450	40	.74	5,420	5,510	5,350	13,507	72,877,120
신영스팩10호 (472220)	2,180	-5	-.23	2,165	2,185	2,165	1,871	4,075,595
에스케이증권제11호스팩 (472230)	2,015	-10	-.49	2,020	2,020	2,010	490	987,940
폰드그룹 (472850)	10,150	-190	-1.84	10,420	10,420	9,900	150,713	1,509,640,700
에스케이증권제12호스팩 (473000)	2,035	0	0	2,040	2,040	2,025	6,247	12,671,025
유안타제15호스팩 (473050)	2,005	-5	-.25	2,010	2,010	2,005	14,617	29,307,410
비엔케이제2호스팩 (473370)	2,015	-5	-.25	2,020	2,025	2,015	2,377	4,799,975
에스케이증권제13호스팩 (473950)	2,035	0	0	2,025	2,045	2,025	796	1,612,740
노머스 (473980)	36,500	2850	8.47	33,300	37,800	33,300	689,903	25,008,922,650
루미르 (474170)	7,570	90	1.2	7,440	8,180	7,340	337,253	2,610,073,220
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	319	638,665
RF시스템즈 (474610)	4,305	80	1.89	4,150	4,355	4,150	231,264	993,032,520
링크솔루션 (474650)	20,450	-50	-.24	20,600	21,250	20,200	27,690	576,579,000
신한제12호스팩 (474660)	2,080	0	0	2,055	2,080	2,055	664	1,368,915
신한제13호스팩 (474930)	2,130	0	0	2,115	2,140	2,110	10,336	21,817,580
엔알비 (475230)	14,880	50	.34	14,990	15,280	14,780	236,868	3,555,588,430
하나32호스팩 (475240)	2,120	5	.24	2,120	2,120	2,100	8,112	17,061,240
하나33호스팩 (475250)	2,110	0	0	2,080	2,115	2,080	229	480,210
씨메스 (475400)	20,450	-350	-1.68	20,600	20,850	20,200	40,146	821,964,500
키스트론 (475430)	5,300	-30	-.56	5,290	5,360	5,250	40,406	213,958,085
미트박스 (475460)	10,850	-130	-1.18	10,850	11,030	10,750	73,139	794,974,275
에이럭스 (475580)	10,290	-380	-3.56	10,590	10,770	9,880	98,769	1,032,675,310
에스켐 (475660)	5,590	360	6.88	5,240	5,590	5,210	377,721	2,029,940,675
오름테라퓨틱 (475830)	23,450	-1100	-4.48	24,650	24,900	23,200	140,308	3,318,137,850
토모큐브 (475960)	33,550	4250	14.51	28,600	35,750	28,600	2,120,820	70,799,670,800
오가노이드사이언스 (476040)	31,400	650	2.11	30,500	31,700	29,650	140,843	4,349,583,125
온코닉테라퓨틱스 (476060)	27,800	2000	7.75	25,550	29,050	25,250	1,460,783	40,417,907,600
M83 (476080)	12,610	510	4.21	12,080	13,100	11,890	322,909	4,114,767,785
에이치엠씨제7호스팩 (477340)	1,998	0	0	1,997	1,999	1,993	46,713	93,304,453
미래에셋비전스팩4호 (477380)	2,025	-5	-.25	2,030	2,030	2,025	2,128	4,309,477
미래에셋비전스팩5호 (477470)	2,060	-5	-.24	2,060	2,075	2,060	3,471	7,165,381
DB금융스팩12호 (477760)	2,075	-5	-.24	2,075	2,080	2,070	1,756	3,643,515
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,010	2,000	2,342	4,695,245
KB제29호스팩 (478390)	2,060	-5	-.24	2,055	2,080	2,055	3,287	6,781,480
미래에셋비전스팩6호 (478440)	2,020	-5	-.25	2,015	2,025	2,015	3,278	6,621,750
블랙야크아이앤씨 (478560)	3,750	-50	-1.32	3,760	3,835	3,690	66,816	250,006,300
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,060	0	0	2,055	2,060	2,050	635	1,306,650
위너스 (479960)	12,690	-250	-1.93	12,870	13,010	12,670	18,234	233,448,970
에이유브랜즈 (481070)	20,300	-200	-.98	20,200	20,500	18,670	132,250	2,585,414,485
엔에이치스팩31호 (481890)	2,030	0	0	2,025	2,030	2,025	2,656	5,388,505
교보16호스팩 (482520)	2,035	0	0	2,035	2,035	2,030	2,261	4,592,135
삼양엔씨켐 (482630)	16,480	-500	-2.94	17,000	17,120	16,340	64,732	1,071,944,900
미래에셋비전스팩7호 (482680)	1,997	1	.05	1,999	1,999	1,995	10,582	21,131,154
대신밸런스제19호스팩 (482690)	2,100	-10	-.47	2,095	2,105	2,095	4,746	9,947,585
도우인시스 (484120)	30,950	-1850	-5.64	32,400	32,400	30,750	79,824	2,512,948,375
하나34호스팩 (484130)	2,050	-5	-.24	2,050	2,060	2,045	3,459	7,078,820
삼양컴텍 (484590)	15,100	-1540	-9.25	17,170	17,900	14,830	8,404,461	139,260,976,705
티엑스알로보틱스 (484810)	12,020	-280	-2.28	12,210	12,430	11,900	34,671	418,157,660
KB제30호스팩 (486630)	2,050	10	.49	2,065	2,065	2,030	224	456,900
신한제14호스팩 (487360)	2,020	-5	-.25	2,015	2,025	2,015	1,274	2,574,562
키움제10호스팩 (487720)	2,065	-10	-.48	2,075	2,080	2,060	321	664,760
신한제15호스팩 (487830)	2,020	-10	-.49	2,015	2,025	2,015	1,667	3,369,940
유진스팩11호 (488060)	2,030	-10	-.49	2,035	2,040	2,030	153	310,795
교보17호스팩 (489210)	2,050	0	0	2,040	2,050	2,040	537	1,095,900
바이오비쥬 (489460)	17,220	280	1.65	17,740	17,980	17,180	180,564	3,171,745,300
키움제11호스팩 (489480)	2,020	-20	-.98	2,030	2,045	2,010	1,317	2,661,575
엘케이켐 (489500)	17,170	110	.64	17,060	17,470	17,050	15,057	259,861,005
디비금융제13호스팩 (489730)	2,015	0	0	2,015	2,020	2,010	608	1,225,195
KB제31호스팩 (492220)	2,015	5	.25	2,005	2,015	2,000	5,053	10,135,910
유안타제17호스팩 (493790)	1,998	0	0	1,998	1,999	1,997	15,053	30,069,353
신한제16호스팩 (496070)	2,005	0	0	2,005	2,010	2,000	4,151	8,306,850
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,002	2,000	4,675	9,350,080
글로벌에스엠 (900070)	467	5	1.08	459	467	458	125,403	57,789,181
애머릿지 (900100)	1,105	26	2.41	1,132	1,132	1,066	155,294	170,708,741
이스트아시아홀딩스 (900110)	82	2	2.5	80	82	79	10,159,660	822,574,324
씨엑스아이 (900120)	588	-2	-.34	584	610	568	149,446	88,304,099
크리스탈신소재 (900250)	819	3	.37	816	824	810	240,477	196,310,720
로스웰 (900260)	1,079	22	2.08	1,056	1,098	1,036	262,005	281,271,689
헝셩그룹 (900270)	236	8	3.51	230	239	227	5,833,642	1,369,443,894
GRT (900290)	2,965	35	1.19	2,960	3,010	2,900	116,502	346,027,032
오가닉티코스메틱 (900300)	365	1	.27	365	369	356	661,998	239,815,024
컬러레이 (900310)	689	0	0	689	700	686	39,428	27,227,329
윙입푸드 (900340)	1,151	6	.52	1,161	1,171	1,128	113,209	130,471,941
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,900	-290	-2.2	13,190	13,250	12,850	118,682	1,541,888,690
코오롱티슈진 (950160)	36,900	-1000	-2.64	37,900	38,200	36,500	179,924	6,683,269,650
JTC (950170)	6,190	-110	-1.75	6,300	6,370	6,130	84,094	521,830,670
고스트스튜디오 (950190)	10,010	-70	-.69	10,120	10,350	10,010	94,681	962,885,010
소마젠 (950200)	3,820	-5	-.13	3,825	3,865	3,755	18,542	70,920,185
네오이뮨텍 (950220)	1,047	-94	-8.24	1,122	1,234	1,043	3,876,604	4,255,871,258

Leave a Comment 응답 취소