KOSDAQ 일별 조회 데이터 [1804] (2025-08-20)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	178,700	1600	.9	188,300	188,400	176,500	368,226	66,423,814,250
중앙에너비스 (000440)	14,270	-310	-2.13	14,470	14,470	14,100	10,580	150,334,660
디비금융제14호스팩 (0004Y0)	1,996	0	0	1,996	1,996	1,993	33,792	67,417,545
에스엔시스 (0008Z0)	39,450	-5550	-12.33	46,400	47,000	37,600	942,111	38,080,397,700
신라섬유 (001000)	2,020	29	1.46	2,060	2,130	1,899	1,618,608	3,230,545,462
안국약품 (001540)	7,730	-40	-.51	7,620	7,750	7,590	12,851	98,329,950
무림SP (001810)	1,508	-30	-1.95	1,535	1,535	1,481	7,894	11,919,268
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,515	-75	-1.63	4,570	4,590	4,290	24,376	109,988,795
삼일기업공사 (002290)	3,430	-5	-.15	3,435	3,440	3,380	40,617	138,150,995
한탑 (002680)	741	0	0	743	754	736	20,628	15,343,581
신신제약 (002800)	5,540	-50	-.89	5,560	5,600	5,460	67,371	372,553,570
선광 (003100)	18,850	-240	-1.26	18,650	19,120	18,580	9,693	181,403,260
대주산업 (003310)	1,685	-7	-.41	1,683	1,691	1,600	267,778	445,351,750
하림지주 (003380)	8,450	-60	-.71	8,480	8,480	8,200	330,078	2,741,616,410
KB제32호스팩 (0037T0)	1,998	-1	-.05	1,999	2,000	1,995	13,138	26,250,735
에이스침대 (003800)	27,900	-350	-1.24	28,200	28,200	27,300	5,175	142,988,350
교보18호스팩 (0041B0)	1,989	2	.1	1,987	1,989	1,985	161,972	321,817,844
엘에스스팩1호 (0041J0)	1,996	-2	-.1	1,998	1,998	1,993	45,656	91,094,560
하나35호스팩 (0041L0)	1,985	-3	-.15	1,988	1,990	1,984	67,794	134,653,955
한국가구 (004590)	4,920	-30	-.61	4,975	4,975	4,810	103,798	503,435,457
창해에탄올 (004650)	10,130	70	.7	10,130	10,160	9,950	25,331	254,771,250
대륙제관 (004780)	3,785	0	0	3,775	3,825	3,750	9,454	35,645,940
동국산업 (005160)	3,600	-180	-4.76	3,760	3,760	3,580	186,726	678,194,925
동진쎄미켐 (005290)	30,150	-750	-2.43	30,150	30,400	29,750	268,303	8,048,599,650
푸드웰 (005670)	7,450	170	2.34	7,280	8,090	7,010	2,382,030	18,196,692,780
대원산업 (005710)	11,760	-10	-.08	11,770	11,770	11,340	44,251	512,409,995
한일사료 (005860)	3,500	-40	-1.13	3,520	3,535	3,440	204,367	711,863,176
매일홀딩스 (005990)	10,830	-30	-.28	10,930	10,930	10,670	4,766	51,213,435
국영지앤엠 (006050)	1,298	4	.31	1,303	1,303	1,257	119,587	152,255,428
피제이전자 (006140)	5,020	-150	-2.9	5,170	5,180	4,935	154,469	774,046,527
동구바이오제약 (006620)	5,030	0	0	5,030	5,070	4,900	43,585	215,697,747
서부T&D (006730)	9,360	-140	-1.47	9,330	9,430	9,050	559,015	5,146,650,405
보성파워텍 (006910)	3,355	-120	-3.45	3,310	3,390	3,260	1,435,684	4,783,797,015
모헨즈 (006920)	3,040	-5	-.16	3,045	3,070	2,975	56,265	169,544,075
푸른저축은행 (007330)	9,810	-140	-1.41	9,950	9,950	9,570	71,192	693,496,250
진양제약 (007370)	5,760	-10	-.17	5,740	5,760	5,630	132,974	755,468,335
네이처셀 (007390)	18,830	-1060	-5.33	19,140	19,300	18,640	861,852	16,291,225,355
와이엠 (007530)	2,780	50	1.83	2,710	2,785	2,665	24,962	67,449,465
대원 (007680)	4,530	-80	-1.74	4,575	4,575	4,475	10,835	49,296,942
소노스퀘어 (007720)	820	-4	-.49	802	835	802	96,346	78,216,916
한일화학 (007770)	9,360	-10	-.11	9,330	9,360	9,200	2,481	22,925,635
에스엠코어 (007820)	3,515	-85	-2.36	3,585	3,585	3,480	64,883	227,187,698
원풍물산 (008290)	497	5	1.02	493	504	492	71,708	35,442,176
원풍 (008370)	4,475	25	.56	4,450	4,495	4,400	14,339	63,457,971
부스타 (008470)	3,995	90	2.3	3,900	3,995	3,880	18,459	72,008,680
대동기어 (008830)	18,860	-260	-1.36	19,760	19,940	18,660	340,975	6,541,728,235
삼아제약 (009300)	16,800	-100	-.59	16,900	17,070	16,510	17,075	285,236,370
포스코엠텍 (009520)	13,510	-240	-1.75	13,400	13,650	13,280	131,987	1,773,711,630
삼보산업 (009620)	1,850	-15	-.8	1,863	1,863	1,784	441,404	801,795,976
이렘 (009730)	1,002	7	.7	980	1,015	959	1,378,435	1,360,545,996
엠에스씨 (009780)	8,100	10	.12	7,870	8,130	7,790	42,985	339,240,110
대한광통신 (010170)	945	-36	-3.67	980	980	923	1,692,616	1,601,342,446
흥국 (010240)	5,210	-80	-1.51	5,280	5,280	5,180	14,078	73,238,130
아이티센엔텍 (010280)	994	26	2.69	968	997	956	420,671	412,379,359
오리콤 (010470)	6,040	-30	-.49	6,140	6,140	5,930	17,994	107,748,990
경동제약 (011040)	5,880	-10	-.17	5,900	5,940	5,840	9,202	53,918,990
형지I&C (011080)	823	-23	-2.72	840	846	812	594,502	487,805,475
유니크 (011320)	3,695	-70	-1.86	3,745	3,765	3,680	14,294	52,919,395
서한 (011370)	927	-3	-.32	921	930	914	195,783	180,646,425
세보엠이씨 (011560)	12,000	0	0	12,000	12,020	11,780	37,137	443,098,570
뉴인텍 (012340)	501	-6	-1.18	502	504	500	40,973	20,534,774
원일특강 (012620)	7,870	-60	-.76	7,900	7,930	7,790	13,366	104,908,470
리드코프 (012700)	4,090	-90	-2.15	4,070	4,090	3,985	113,330	455,840,880
신일제약 (012790)	6,320	-50	-.78	6,350	6,360	6,240	49,697	312,042,800
모베이스전자 (012860)	1,410	-29	-2.02	1,443	1,443	1,400	118,615	167,507,922
하이록코리아 (013030)	30,250	-400	-1.31	30,300	30,450	29,500	98,057	2,932,819,450
동원개발 (013120)	3,005	0	0	3,040	3,045	2,955	72,483	216,182,757
아진산업 (013310)	3,600	380	11.8	3,210	3,775	3,190	13,712,857	49,267,361,620
THE CUBE& (013720)	1,070	-22	-2.01	1,092	1,104	1,050	144,465	153,366,041
스페코 (013810)	2,875	-105	-3.52	2,980	2,995	2,865	103,029	298,135,883
아가방컴퍼니 (013990)	4,900	-80	-1.61	4,880	4,920	4,805	181,059	881,065,622
메디앙스 (014100)	2,050	35	1.74	2,035	2,120	2,000	55,148	112,587,770
원익큐브 (014190)	1,473	-15	-1.01	1,482	1,488	1,468	59,805	88,022,335
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,521	-17	-1.11	1,538	1,538	1,511	116,834	178,018,742
고려제약 (014570)	4,645	-35	-.75	4,680	4,680	4,585	5,503	25,392,570
성광벤드 (014620)	28,800	-1500	-4.95	29,100	29,450	27,750	360,786	10,309,906,750
오리엔탈정공 (014940)	6,340	-220	-3.35	6,350	6,420	6,200	1,092,669	6,887,478,515
삼륭물산 (014970)	7,740	-40	-.51	7,770	7,770	7,500	67,560	516,208,870
코콤 (015710)	4,020	25	.63	3,995	4,065	3,910	33,262	132,330,494
성우하이텍 (015750)	6,050	20	.33	5,930	6,050	5,880	260,073	1,556,003,155
리더스코스메틱 (016100)	2,450	-15	-.61	2,495	2,495	2,380	19,873	48,020,271
SGC E&C (016250)	15,260	-300	-1.93	15,560	15,560	15,260	3,179	48,868,120
큐캐피탈 (016600)	258	2	.78	254	262	251	511,055	130,275,409
디모아 (016670)	6,550	270	4.3	6,220	6,550	6,000	18,978	120,559,205
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,215	-32	-2.57	1,261	1,387	1,208	856,201	1,092,181,908
신원종합개발 (017000)	2,705	20	.74	2,685	2,735	2,605	85,911	228,710,645
인터엠 (017250)	1,077	1	.09	1,076	1,081	1,061	73,471	78,699,295
삼현철강 (017480)	4,500	-90	-1.96	4,580	4,580	4,370	12,526	56,590,395
세명전기 (017510)	11,620	-10	-.09	11,400	11,770	11,260	885,919	10,196,283,015
대림제지 (017650)	7,060	60	.86	7,090	7,090	6,830	10,016	69,778,920
한국알콜 (017890)	9,320	-120	-1.27	9,420	9,480	9,250	34,467	320,725,630
유니슨 (018000)	1,105	-24	-2.13	1,129	1,131	1,093	961,128	1,062,072,688
진로발효 (018120)	19,050	150	.79	18,890	19,090	18,850	2,765	52,419,790
브이티 (018290)	37,150	200	.54	36,150	37,150	35,800	315,360	11,487,356,975
삼목에스폼 (018310)	19,400	-530	-2.66	20,000	20,000	19,200	15,030	291,509,080
우진비앤지 (018620)	953	-23	-2.36	979	979	942	29,133	27,908,699
서울제약 (018680)	3,335	55	1.68	3,265	3,340	3,240	5,842	19,183,645
바른손 (018700)	1,168	-26	-2.18	1,193	1,193	1,145	171,949	200,100,461
베뉴지 (019010)	2,300	0	0	2,295	2,300	2,255	17,901	40,687,410
와이지-원 (019210)	5,460	20	.37	5,390	5,470	5,300	83,963	449,388,180
일지테크 (019540)	4,055	-30	-.73	4,065	4,070	3,965	64,920	260,385,755
SBI인베스트먼트 (019550)	752	-25	-3.22	776	777	750	343,448	260,035,934
플루토스 (019570)	304	6	2.01	298	304	290	145,624	43,441,414
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,750	110	4.17	2,615	2,845	2,355	79,932	210,368,465
서연탑메탈 (019770)	4,005	0	0	4,000	4,020	3,900	50,562	200,403,630
에너토크 (019990)	7,300	-110	-1.48	6,980	7,360	6,780	370,958	2,619,328,805
대신정보통신 (020180)	1,024	1	.1	1,006	1,030	1,006	229,749	233,361,539
대동금속 (020400)	6,100	-10	-.16	6,250	6,260	5,860	12,669	77,197,090
시공테크 (020710)	3,785	-25	-.66	3,785	3,805	3,745	156,192	589,196,300
대호특수강 (021040)	1,156	-55	-4.54	1,211	1,211	1,136	40,367	46,771,937
대호특수강우 (021045)	2,845	-10	-.35	2,815	2,845	2,785	445	1,246,715
에이티넘인베스트 (021080)	2,435	-15	-.61	2,465	2,465	2,375	173,328	418,331,158
KCC건설 (021320)	5,040	-150	-2.89	5,170	5,170	4,910	15,019	75,064,605
한국큐빅 (021650)	2,355	-20	-.84	2,375	2,375	2,335	7,709	18,121,565
메이슨캐피탈 (021880)	316	-2	-.63	314	317	305	546,797	169,358,434
티케이지애강 (022220)	858	-2	-.23	855	858	845	123,047	104,686,589
태광 (023160)	22,200	-950	-4.1	22,300	22,700	21,650	308,631	6,825,758,350
유진기업 (023410)	3,435	20	.59	3,395	3,440	3,345	161,455	545,109,221
제이스코홀딩스 (023440)	1,813	192	11.84	1,633	1,930	1,581	4,492,443	8,079,484,823
삼보판지 (023600)	9,360	-90	-.95	9,400	9,400	9,140	10,532	97,586,040
한국캐피탈 (023760)	805	0	0	805	806	786	449,962	358,477,224
플레이위드 (023770)	4,010	80	2.04	3,845	4,070	3,715	83,557	327,301,114
동일스틸럭스 (023790)	884	-48	-5.15	881	906	842	1,252,431	1,089,541,071
풍국주정 (023900)	9,360	-40	-.43	9,400	9,400	9,170	12,757	117,718,180
대한약품 (023910)	29,600	-150	-.5	29,600	29,700	28,900	26,727	782,441,800
흥구석유 (024060)	11,650	-210	-1.77	11,710	11,740	11,500	53,366	617,981,545
KB오토시스 (024120)	3,680	70	1.94	3,610	3,680	3,555	23,584	84,469,430
한일단조 (024740)	2,050	-5	-.24	2,050	2,055	2,000	396,802	802,893,079
유성티엔에스 (024800)	2,360	-5	-.21	2,340	2,365	2,295	43,658	101,481,910
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,950	190	1.77	10,840	11,000	10,560	10,633	113,832,100
KBI메탈 (024840)	1,756	-48	-2.66	1,789	1,790	1,713	412,958	715,164,381
HLB이노베이션 (024850)	1,543	-54	-3.38	1,571	1,584	1,518	255,592	393,748,822
케이피에프 (024880)	4,655	-130	-2.72	4,780	4,785	4,605	45,028	209,334,930
경창산업 (024910)	1,600	-18	-1.11	1,618	1,618	1,585	70,516	112,318,053
PN풍년 (024940)	4,540	-115	-2.47	4,655	4,655	4,520	44,543	203,025,602
삼천리자전거 (024950)	4,600	155	3.49	4,380	4,810	4,255	1,296,210	5,995,921,906
시노펙스 (025320)	6,710	-90	-1.32	6,730	6,750	6,580	278,975	1,860,038,495
DH오토웨어 (025440)	776	-9	-1.15	770	785	767	87,778	68,007,190
한국선재 (025550)	3,290	-20	-.6	3,280	3,290	3,215	124,622	404,576,330
한국정보통신 (025770)	8,650	-250	-2.81	8,830	8,830	8,510	18,868	162,505,860
신라에스지 (025870)	5,590	-20	-.36	5,570	5,620	5,530	5,736	32,005,210
케이씨피드 (025880)	2,830	35	1.25	2,780	2,845	2,745	150,402	419,944,792
동화기업 (025900)	9,540	-290	-2.95	9,620	9,790	9,450	118,806	1,137,392,925
동신건설 (025950)	17,980	-210	-1.15	18,160	18,190	17,590	18,401	328,447,130
아난티 (025980)	10,070	-100	-.98	9,930	10,130	9,840	1,160,557	11,593,555,765
제이에스티나 (026040)	4,990	245	5.16	4,605	4,990	4,510	1,249,741	6,036,920,657
특수건설 (026150)	7,020	-60	-.85	7,080	7,080	6,890	62,727	435,085,030
광진실업 (026910)	2,825	0	0	2,800	2,825	2,795	5,505	15,465,705
서울전자통신 (027040)	240	2	.84	243	243	235	96,065	22,814,505
코리아나 (027050)	2,670	10	.38	2,635	2,680	2,590	369,474	967,172,992
아주IB투자 (027360)	2,135	-40	-1.84	2,175	2,175	2,105	205,376	436,660,855
상보 (027580)	971	-2	-.21	965	978	953	302,294	290,640,350
팜스토리 (027710)	1,185	-8	-.67	1,190	1,195	1,174	194,906	230,697,547
대성창투 (027830)	1,721	-36	-2.05	1,749	1,750	1,701	297,967	511,855,300
휴맥스홀딩스 (028080)	1,988	1	.05	1,980	2,020	1,962	14,236	28,153,015
HLB (028300)	38,150	-1000	-2.55	38,500	38,750	37,650	614,943	23,369,783,125
광무 (029480)	2,585	40	1.57	2,535	2,590	2,455	219,836	553,712,365
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,500	-800	-3.16	24,750	24,900	24,100	168,594	4,118,284,775
원익홀딩스 (030530)	5,690	-230	-3.89	5,750	5,800	5,590	1,039,718	5,892,603,790
양지사 (030960)	8,340	0	0	8,840	9,150	8,310	859,826	7,538,815,560
아이즈비전 (031310)	1,599	-27	-1.66	1,626	1,626	1,591	66,943	107,329,327
에스에이엠티 (031330)	2,970	10	.34	2,935	2,975	2,910	300,379	883,527,355
오스템 (031510)	1,069	-7	-.65	1,076	1,099	1,057	23,658	25,451,166
디에이치엑스컴퍼니 (031860)	886	11	1.26	901	908	875	38,401	34,256,107
피에스케이홀딩스 (031980)	30,600	-750	-2.39	30,750	30,950	30,200	73,197	2,227,053,000
아즈텍WB (032080)	1,325	-6	-.45	1,329	1,329	1,308	32,362	42,665,495
다우데이타 (032190)	15,310	-80	-.52	15,120	15,400	14,950	100,865	1,523,487,190
삼일 (032280)	1,389	-5	-.36	1,380	1,394	1,350	52,674	72,714,266
한국파마 (032300)	14,220	-250	-1.73	14,340	14,350	14,110	11,652	165,301,570
케이엠더블유 (032500)	11,430	-60	-.52	11,430	11,430	11,090	150,595	1,692,468,680
TJ미디어 (032540)	5,910	10	.17	6,000	6,000	5,830	3,523	20,748,500
피델릭스 (032580)	1,092	-18	-1.62	1,119	1,119	1,088	148,981	163,149,792
유비케어 (032620)	4,175	45	1.09	4,090	4,275	4,035	1,166,752	4,854,670,772
소프트센 (032680)	334	0	0	0	0	0	0	0
소프트센우 (032685)	7,230	0	0	0	0	0	0	0
삼진 (032750)	4,070	-65	-1.57	4,135	4,135	4,025	42,319	171,684,615
엠젠솔루션 (032790)	970	-23	-2.32	997	997	935	86,280	83,054,473
판타지오 (032800)	556	-19	-3.3	580	637	556	5,051,713	2,983,042,979
우리기술 (032820)	3,360	-105	-3.03	3,155	3,380	3,155	13,924,052	45,529,273,815
비트컴퓨터 (032850)	5,020	-80	-1.57	5,060	5,105	4,965	115,270	578,972,601
더라미 (032860)	1,219	-14	-1.14	1,234	1,245	1,201	80,850	98,789,218
원익 (032940)	5,910	-120	-1.99	5,910	5,980	5,650	320,156	1,866,699,070
동일기연 (032960)	11,010	-280	-2.48	11,150	11,270	11,010	258	2,877,930
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	835	-6	-.71	841	841	825	16,094	13,362,259
제룡전기 (033100)	34,300	-1000	-2.83	33,650	34,350	33,400	144,349	4,885,635,350
디지틀조선 (033130)	1,519	-9	-.59	1,519	1,544	1,500	177,344	268,243,455
엠케이전자 (033160)	7,750	-260	-3.25	7,900	7,900	7,700	50,728	392,936,405
시그네틱스 (033170)	605	-14	-2.26	615	615	600	218,434	132,121,220
모아텍 (033200)	3,135	0	0	3,130	3,150	2,930	16,482	49,740,265
인성정보 (033230)	2,215	-35	-1.56	2,205	2,275	2,160	1,619,509	3,552,913,066
코웰패션 (033290)	2,140	-40	-1.83	2,060	2,180	2,060	47,789	101,195,590
엠투엔 (033310)	1,918	-5	-.26	1,950	1,950	1,876	47,990	91,140,264
제이씨현시스템 (033320)	4,895	-50	-1.01	4,860	4,910	4,785	130,066	629,406,722
좋은사람들 (033340)	2,510	-10	-.4	2,405	2,525	2,385	4,962,170	12,236,331,288
동성화인텍 (033500)	30,450	900	3.05	29,100	30,950	29,100	1,124,681	33,865,977,700
파라텍 (033540)	1,380	-27	-1.92	1,407	1,407	1,360	177,317	245,148,808
블루콤 (033560)	3,305	35	1.07	3,220	3,325	3,160	51,739	168,290,280
네패스 (033640)	10,810	-200	-1.82	10,800	10,900	10,580	45,622	486,908,490
피노 (033790)	4,200	-145	-3.34	4,295	4,295	4,135	213,795	894,602,393
티비씨 (033830)	690	-7	-1	697	697	687	118,560	81,668,179
해성산업 (034810)	7,780	-100	-1.27	7,820	7,880	7,700	57,251	444,155,565
해성산업1우 (03481K)	7,600	-50	-.65	7,640	7,660	7,450	2,072	15,542,680
조아제약 (034940)	1,048	-26	-2.42	1,065	1,065	1,035	28,184	29,434,556
한국기업평가 (034950)	98,400	-300	-.3	98,900	98,900	96,800	2,241	218,321,600
그래디언트 (035080)	14,760	-140	-.94	14,900	14,900	14,500	24,777	363,889,880
프럼파스트 (035200)	3,595	5	.14	3,565	3,650	3,550	52,118	186,691,685
골드앤에스 (035290)	380	9	2.43	371	389	371	150,653	56,618,507
기산텔레콤 (035460)	1,740	-40	-2.25	1,778	1,780	1,725	67,340	117,589,103
KG이니시스 (035600)	10,230	-70	-.68	10,190	10,240	10,010	125,608	1,268,677,200
솔본 (035610)	4,165	10	.24	4,230	4,310	4,075	48,855	202,266,082
바른손이앤에이 (035620)	487	-1	-.2	488	491	480	67,389	32,568,260
CJ ENM (035760)	79,000	2600	3.4	78,200	79,300	76,600	179,231	14,029,039,300
이지홀딩스 (035810)	3,780	-40	-1.05	3,800	3,835	3,735	139,943	527,506,768
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	79,400	500	.63	78,600	79,700	77,300	620,647	48,764,684,000
예림당 (036000)	3,485	-60	-1.69	3,480	3,520	3,385	87,255	298,947,500
아비코전자 (036010)	6,410	40	.63	6,320	6,470	6,150	129,373	818,068,120
케이티알파 (036030)	5,370	50	.94	5,290	5,420	5,180	130,095	691,852,135
위지트 (036090)	695	-6	-.86	697	701	684	349,846	241,682,093
서울평가정보 (036120)	2,335	-55	-2.3	2,370	2,420	2,305	83,029	194,086,236
에이치엠넥스 (036170)	935	-9	-.95	945	945	919	29,407	27,203,181
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,300	-600	-1.88	31,500	31,700	30,350	29,235	905,069,800
유니셈 (036200)	7,340	-240	-3.17	7,400	7,480	7,270	427,292	3,143,789,995
오상헬스케어 (036220)	15,960	-640	-3.86	16,660	16,660	15,960	17,320	280,138,360
대성미생물 (036480)	7,980	-50	-.62	8,070	8,070	7,930	8,403	66,899,690
SFA반도체 (036540)	3,265	-60	-1.8	3,295	3,320	3,195	388,289	1,257,179,259
KZ정밀 (036560)	14,530	-450	-3	14,800	14,800	14,150	11,132	160,239,710
감성코퍼레이션 (036620)	5,610	20	.36	5,540	5,680	5,400	472,019	2,601,576,555
세종텔레콤 (036630)	5,330	-20	-.37	5,310	5,430	5,270	23,774	126,167,560
HRS (036640)	5,370	0	0	5,390	5,390	5,260	56,403	299,463,750
삼양케이씨아이 (036670)	6,680	40	.6	6,640	6,690	6,510	26,456	174,082,610
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,533	-1	-.07	1,533	1,533	1,475	65,992	99,144,604
나이스정보통신 (036800)	22,350	-100	-.45	22,400	22,650	21,800	10,810	240,032,850
에프에스티 (036810)	20,550	-150	-.72	20,250	20,700	20,000	82,249	1,668,532,050
솔브레인홀딩스 (036830)	42,800	-1300	-2.95	42,350	43,400	42,000	54,555	2,317,569,925
진성티이씨 (036890)	12,440	-150	-1.19	12,690	12,850	12,150	404,661	5,042,796,775
주성엔지니어링 (036930)	26,800	-500	-1.83	26,900	27,200	26,250	292,034	7,745,944,375
파워넷 (037030)	2,795	-45	-1.58	2,795	2,810	2,740	217,091	601,070,538
파세코 (037070)	5,950	-10	-.17	5,870	5,960	5,760	117,002	687,344,900
한국팩키지 (037230)	2,020	30	1.51	1,990	2,035	1,965	81,039	161,272,024
인지디스플레 (037330)	1,362	-20	-1.45	1,377	1,379	1,350	79,636	108,304,850
성도이엔지 (037350)	4,635	-100	-2.11	4,730	4,730	4,520	77,725	356,126,365
EG (037370)	5,840	-10	-.17	5,870	5,870	5,710	11,751	67,573,935
우리엔터프라이즈 (037400)	1,113	-19	-1.68	1,133	1,134	1,105	36,662	40,814,000
희림 (037440)	4,600	-80	-1.71	4,705	4,740	4,510	72,235	331,872,060
삼지전자 (037460)	11,540	120	1.05	11,360	11,540	11,220	56,566	643,722,800
쎄니트 (037760)	1,718	5	.29	1,725	1,725	1,703	73,544	126,289,686
엘컴텍 (037950)	814	-22	-2.63	836	837	810	541,533	442,950,625
제일테크노스 (038010)	6,310	-30	-.47	6,240	6,310	6,150	36,397	225,510,440
루멘스 (038060)	800	0	0	800	821	795	66,715	53,610,089
서린바이오 (038070)	6,950	-140	-1.97	7,000	7,080	6,800	52,076	357,522,715
에코플라스틱 (038110)	3,490	-45	-1.27	3,480	3,535	3,410	368,517	1,280,208,550
마크로젠 (038290)	15,600	-460	-2.86	15,950	15,950	15,520	23,460	367,479,090
레드캡투어 (038390)	11,930	-60	-.5	11,990	11,990	11,660	52,863	624,062,345
바이오스마트 (038460)	3,060	-55	-1.77	3,095	3,100	2,995	159,519	482,113,828
삼표시멘트 (038500)	3,315	-15	-.45	3,330	3,330	3,230	256,575	842,494,922
케이바이오 (038530)	270	-5	-1.82	274	276	268	813,270	220,431,507
상상인 (038540)	1,945	-13	-.66	1,958	1,958	1,920	32,487	62,874,608
위즈코프 (038620)	601	-1	-.17	601	603	598	199,135	119,302,328
에스넷 (038680)	3,850	-55	-1.41	3,905	3,905	3,785	45,076	172,481,080
에코바이오 (038870)	3,810	-70	-1.8	3,800	3,850	3,750	66,910	252,995,553
아이에이 (038880)	211	1	.48	208	212	204	2,433,478	507,347,953
파인디지털 (038950)	3,485	15	.43	3,505	3,505	3,350	3,147	10,703,367
현대에이치티 (039010)	7,000	-20	-.28	6,890	7,020	6,760	51,693	354,152,120
이건홀딩스 (039020)	4,565	-80	-1.72	4,550	4,580	4,465	76,549	344,373,504
이오테크닉스 (039030)	212,000	0	0	206,000	215,000	204,500	116,802	24,633,628,750
오스코텍 (039200)	32,950	-750	-2.23	33,850	34,000	32,000	132,129	4,308,613,575
경남스틸 (039240)	3,025	-55	-1.79	3,060	3,080	3,000	143,291	432,203,546
인포뱅크 (039290)	5,640	-140	-2.42	5,780	5,780	5,630	21,803	123,682,185
세중 (039310)	1,554	-5	-.32	1,559	1,570	1,510	10,592	16,151,314
한국경제TV (039340)	5,550	20	.36	5,530	5,550	5,410	15,801	86,593,970
케이엘넷 (039420)	2,990	-50	-1.64	3,020	3,020	2,900	136,995	405,356,280
에스티아이 (039440)	17,550	-360	-2.01	17,600	17,860	17,380	140,308	2,455,329,785
다산네트웍스 (039560)	3,300	-225	-6.38	3,515	3,515	3,260	492,590	1,636,661,328
화성밸브 (039610)	9,870	-180	-1.79	9,940	10,040	9,680	97,137	952,205,520
한국정보공학 (039740)	2,825	60	2.17	2,765	2,855	2,765	15,197	42,338,430
오로라 (039830)	19,400	-390	-1.97	19,700	20,600	18,360	675,731	13,159,492,020
디오 (039840)	17,390	-130	-.74	17,460	17,540	16,910	20,728	354,920,700
나노엔텍 (039860)	3,320	-105	-3.07	3,420	3,420	3,295	141,401	470,842,590
폴라리스AI (039980)	2,340	-45	-1.89	2,345	2,380	2,310	425,632	993,265,307
누리플렉스 (040160)	4,820	85	1.8	4,735	4,885	4,565	105,365	492,931,945
YTN (040300)	2,835	0	0	2,825	2,835	2,760	65,978	184,443,288
크레오에스지 (040350)	333	-1	-.3	320	345	316	734,255	239,912,036
정상제이엘에스 (040420)	6,350	40	.63	6,310	6,360	6,260	26,805	168,941,630
SG&G (040610)	1,756	-15	-.85	1,770	1,770	1,725	83,039	144,788,152
아이씨디 (040910)	3,750	-125	-3.23	3,855	3,875	3,720	29,303	109,820,165
폴라리스오피스 (041020)	5,440	-200	-3.55	5,520	5,580	5,410	502,153	2,746,648,685
우리기술투자 (041190)	9,600	-190	-1.94	9,290	9,650	9,280	538,118	5,113,166,420
현대에버다임 (041440)	8,430	-10	-.12	8,760	8,830	8,300	304,573	2,600,436,770
한국전자인증 (041460)	4,100	-80	-1.91	4,150	4,150	4,005	104,467	424,984,587
에스엠 (041510)	150,900	2700	1.82	150,200	151,400	146,800	237,298	35,362,614,850
이엘씨 (041520)	7,990	-10	-.13	8,000	8,350	7,730	12,618	100,127,550
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,950	-500	-1.7	29,300	29,300	28,550	31,552	907,760,725
폴라리스AI파마 (041910)	6,150	-420	-6.39	6,400	6,480	5,890	143,141	893,018,370
메디아나 (041920)	5,500	140	2.61	5,300	5,650	5,200	62,523	332,209,530
동아화성 (041930)	5,830	-40	-.68	5,850	5,870	5,740	23,421	135,903,455
코미팜 (041960)	5,340	-50	-.93	5,340	5,390	5,250	74,306	394,138,210
카페24 (042000)	37,400	-700	-1.84	37,100	37,900	36,550	144,100	5,345,694,875
케이피엠테크 (042040)	245	0	0	245	245	238	315,417	75,986,094
에스씨디 (042110)	1,349	-11	-.81	1,350	1,358	1,337	141,611	190,243,648
비츠로테크 (042370)	7,910	-260	-3.18	7,820	8,020	7,730	123,648	967,336,490
네오위즈홀딩스 (042420)	23,150	-500	-2.11	23,300	23,400	22,600	11,662	269,194,375
링네트 (042500)	4,250	-40	-.93	4,290	4,290	4,190	82,253	346,788,440
라온시큐어 (042510)	10,300	-240	-2.28	10,540	10,540	10,090	72,423	739,337,910
한스바이오메드 (042520)	7,730	-80	-1.02	7,810	7,970	7,530	24,062	182,986,785
새로닉스 (042600)	9,050	-110	-1.2	9,090	9,330	8,880	32,769	295,568,730
상지건설 (042940)	11,140	-260	-2.28	11,200	11,300	11,000	132,071	1,464,249,510
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,905	-45	-2.31	1,935	1,958	1,820	312,473	587,717,896
바텍 (043150)	21,700	-600	-2.69	22,300	22,300	21,450	29,627	642,992,550
파루 (043200)	1,136	-32	-2.74	1,160	1,160	1,123	313,418	356,087,502
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,037	-16	-1.52	1,053	1,053	1,028	98,834	102,165,880
에쎈테크 (043340)	500	-6	-1.19	514	514	500	18,100	9,070,661
디지아이 (043360)	2,150	-35	-1.6	2,165	2,220	2,120	33,137	71,803,015
피에이치에이 (043370)	10,670	-150	-1.39	10,690	10,840	10,630	12,966	138,777,560
웰킵스하이텍 (043590)	641	-2	-.31	642	665	631	71,498	45,720,738
KT지니뮤직 (043610)	2,180	-15	-.68	2,180	2,265	2,155	439,811	968,506,197
국순당 (043650)	4,430	-80	-1.77	4,510	4,560	4,390	26,206	116,162,908
서울리거 (043710)	1,002	52	5.47	945	1,050	945	73,406	71,809,237
자연과환경 (043910)	741	-12	-1.59	741	749	736	684,232	507,410,160
조광ILI (044060)	43	-11	-20.37	53	53	43	18,445,424	878,087,425
KD (044180)	442	-7	-1.56	449	450	414	346,879	149,245,748
위닉스 (044340)	6,340	-20	-.31	6,430	6,430	6,220	37,559	235,818,255
빌리언스 (044480)	413	-2	-.48	415	507	408	10,211,338	4,568,561,202
태웅 (044490)	35,600	-800	-2.2	33,600	36,250	33,550	530,702	18,612,012,050
에이치케이 (044780)	1,313	8	.61	1,298	1,316	1,292	17,390	22,595,164
이글벳 (044960)	4,250	-40	-.93	4,290	4,290	4,240	30,581	130,027,807
에이치엔에스하이텍 (044990)	14,300	-40	-.28	14,320	14,440	14,120	2,072	29,422,265
오공 (045060)	2,535	-30	-1.17	2,565	2,565	2,500	14,715	37,080,160
한양이엔지 (045100)	18,300	0	0	18,120	18,300	17,840	69,121	1,245,634,810
성우테크론 (045300)	2,985	-25	-.83	3,005	3,005	2,910	25,469	74,860,770
토탈소프트 (045340)	8,350	-150	-1.76	8,320	8,540	8,310	281,523	2,366,712,350
대아티아이 (045390)	5,130	-110	-2.1	5,040	5,140	4,975	865,188	4,363,782,591
정원엔시스 (045510)	1,031	-81	-7.28	1,128	1,128	986	781,091	814,826,852
크린앤사이언스 (045520)	4,090	-30	-.73	4,115	4,120	4,070	4,392	17,942,930
에이텍 (045660)	12,870	90	.7	12,680	12,870	12,500	39,277	496,190,650
코아시아 (045970)	5,450	200	3.81	5,150	5,480	5,100	991,132	5,301,871,805
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,480	-95	-2.66	3,380	3,500	3,340	709,067	2,437,364,489
HLB파나진 (046210)	1,800	-10	-.55	1,807	1,812	1,727	73,534	129,962,362
백금T&A (046310)	2,755	40	1.47	2,715	2,765	2,695	90,350	246,427,705
삼화네트웍스 (046390)	1,660	61	3.81	1,704	1,855	1,609	46,686,965	80,992,102,158
KG모빌리언스 (046440)	5,140	-80	-1.53	5,180	5,180	5,000	90,922	460,422,505
서울반도체 (046890)	6,730	-60	-.88	6,810	6,820	6,630	92,423	617,892,555
우원개발 (046940)	3,200	10	.31	3,170	3,230	3,115	162,856	514,148,250
우리로 (046970)	1,260	-37	-2.85	1,290	1,290	1,254	257,968	325,733,712
한빛소프트 (047080)	1,310	3	.23	1,307	1,325	1,282	59,193	76,982,465
파워로직스 (047310)	4,290	-70	-1.61	4,360	4,360	4,195	85,434	363,164,471
이스트소프트 (047560)	19,210	-700	-3.52	19,300	19,500	19,100	60,583	1,166,718,640
코데즈컴바인 (047770)	2,620	-20	-.76	2,560	2,645	2,560	1,383,523	3,621,301,745
초록뱀미디어 (047820)	5,220	-110	-2.06	5,310	5,420	5,170	199,661	1,051,675,560
HLB제약 (047920)	14,040	-140	-.99	13,900	14,050	13,600	119,848	1,659,209,645
현대바이오 (048410)	4,900	-180	-3.54	5,010	5,030	4,825	602,913	2,955,212,222
유라테크 (048430)	8,310	-140	-1.66	8,390	8,670	8,210	20,551	170,366,490
대동스틸 (048470)	3,690	-15	-.4	3,705	3,705	3,590	24,189	87,669,880
인트론바이오 (048530)	3,920	10	.26	3,840	3,940	3,820	165,703	641,203,670
SM C&C (048550)	1,496	-20	-1.32	1,506	1,673	1,482	16,476,694	26,148,781,555
TPC (048770)	1,905	-15	-.78	1,903	1,921	1,895	19,491	37,133,523
엔피케이 (048830)	1,098	17	1.57	1,081	1,100	1,080	38,964	42,464,321
시너지이노베이션 (048870)	2,725	-20	-.73	2,730	2,735	2,665	338,600	909,227,580
대원미디어 (048910)	9,960	-20	-.2	9,930	10,010	9,720	67,802	668,091,290
인탑스 (049070)	15,400	-20	-.13	15,420	15,420	15,040	22,880	347,872,220
기가레인 (049080)	472	2	.43	470	480	461	92,988	43,888,401
파인디앤씨 (049120)	894	-1	-.11	895	925	886	54,033	48,265,609
셀루메드 (049180)	578	-27	-4.46	615	615	577	671,953	394,571,822
코메론 (049430)	10,870	60	.56	10,610	10,930	10,400	35,126	370,857,460
SGA (049470)	2,375	-5	-.21	2,275	2,460	2,225	4,087,971	9,597,403,697
오픈베이스 (049480)	2,410	-50	-2.03	2,430	2,435	2,385	155,871	374,691,519
유아이엘 (049520)	3,170	-60	-1.86	3,230	3,230	3,140	117,076	370,514,788
잉크테크 (049550)	3,140	-65	-2.03	3,285	3,285	3,140	34,927	110,111,140
재영솔루텍 (049630)	838	-33	-3.79	853	861	831	1,736,085	1,462,483,322
고려신용정보 (049720)	10,350	0	0	10,350	10,350	10,220	52,929	544,310,225
승일 (049830)	8,770	30	.34	8,710	8,830	8,690	1,397	12,253,200
미래컴퍼니 (049950)	14,980	-270	-1.77	15,200	15,200	14,780	24,556	365,909,330
쎌바이오텍 (049960)	12,550	-140	-1.1	12,690	12,900	12,390	13,111	163,833,760
비케이홀딩스 (050090)	900	-38	-4.05	937	959	900	102,358	95,304,919
캠시스 (050110)	853	-18	-2.07	862	875	795	280,349	236,629,658
ES큐브 (050120)	2,320	-130	-5.31	2,435	2,450	2,320	79,023	186,080,421
에스폴리텍 (050760)	1,560	-7	-.45	1,567	1,580	1,536	52,492	81,592,380
아세아텍 (050860)	2,125	-5	-.23	2,130	2,135	2,095	20,172	42,653,970
쏠리드 (050890)	6,250	-160	-2.5	6,310	6,340	6,180	259,916	1,621,021,240
수산아이앤티 (050960)	10,580	-170	-1.58	10,670	10,670	10,450	21,321	224,559,200
지어소프트 (051160)	8,940	-60	-.67	8,990	8,990	8,630	114,384	1,002,633,615
토비스 (051360)	17,490	440	2.58	16,760	17,490	16,590	141,055	2,414,339,765
인터플렉스 (051370)	8,440	-240	-2.76	8,550	8,650	8,270	84,932	711,175,255
피씨디렉트 (051380)	2,130	-25	-1.16	2,155	2,155	2,095	33,052	69,974,685
YW (051390)	3,785	-30	-.79	3,810	3,815	3,765	5,949	22,514,705
나라엠앤디 (051490)	4,245	-55	-1.28	4,230	4,270	4,145	83,642	350,710,780
CJ프레시웨이 (051500)	29,350	-400	-1.34	29,700	29,750	28,900	50,436	1,484,528,150
큐로홀딩스 (051780)	719	6	.84	714	748	714	46,140	33,578,110
중앙첨단소재 (051980)	2,950	5	.17	2,890	3,000	2,815	3,171,783	9,248,388,311
에스티큐브 (052020)	7,220	10	.14	7,150	7,270	6,990	111,978	797,142,570
iMBC (052220)	3,290	-50	-1.5	3,280	3,320	3,265	123,552	406,441,855
현대바이오랜드 (052260)	4,465	-50	-1.11	4,515	4,525	4,390	64,560	285,442,028
오션인더블유 (052300)	2,890	10	.35	2,885	2,920	2,790	46,132	130,112,345
코텍 (052330)	8,770	-110	-1.24	8,760	8,900	8,600	53,244	460,619,695
코나아이 (052400)	49,900	-900	-1.77	49,000	50,700	48,400	113,423	5,580,104,950
오성첨단소재 (052420)	1,420	-43	-2.94	1,451	1,452	1,409	569,941	810,675,596
아이크래프트 (052460)	3,130	-440	-12.32	3,580	4,250	3,130	3,550,891	13,104,425,749
한네트 (052600)	4,345	-40	-.91	4,375	4,390	4,210	35,593	152,024,314
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,200	900	7.96	11,260	12,340	11,020	285,355	3,384,480,480
아이톡시 (052770)	873	-22	-2.46	895	925	846	243,292	213,500,034
액토즈소프트 (052790)	6,200	-30	-.48	6,230	6,250	6,110	7,108	43,840,770
아이앤씨 (052860)	2,100	30	1.45	2,065	2,100	1,995	52,413	105,829,933
KX하이텍 (052900)	915	-21	-2.24	933	933	907	121,144	111,062,803
바이넥스 (053030)	14,920	-270	-1.78	15,100	15,220	14,630	311,674	4,613,130,095
지에스이 (053050)	2,715	-15	-.55	2,710	2,725	2,680	130,712	352,997,474
세동 (053060)	1,349	24	1.81	1,325	1,350	1,318	72,426	96,320,693
케이엔솔 (053080)	10,720	-230	-2.1	10,870	10,880	10,460	23,848	253,843,095
프리엠스 (053160)	8,600	-20	-.23	8,560	8,720	8,430	13,628	116,498,910
금강철강 (053260)	4,230	-60	-1.4	4,285	4,285	4,150	13,250	55,512,547
구영테크 (053270)	2,310	30	1.32	2,245	2,310	2,215	87,631	197,886,507
예스24 (053280)	4,030	-45	-1.1	4,020	4,065	4,005	64,130	257,924,866
NE능률 (053290)	2,285	35	1.56	2,250	2,295	2,190	54,510	121,425,677
한국정보인증 (053300)	6,730	-170	-2.46	6,730	6,820	6,580	253,806	1,693,602,115
이니텍 (053350)	9,190	-80	-.86	9,270	9,270	8,890	32,653	294,465,620
세코닉스 (053450)	5,660	-90	-1.57	5,740	5,740	5,550	70,445	394,097,125
웹케시 (053580)	13,760	-440	-3.1	13,830	14,010	13,360	75,821	1,034,158,065
프로텍 (053610)	26,900	150	.56	26,700	27,100	25,800	39,629	1,045,291,850
태양 (053620)	6,490	-30	-.46	6,520	6,530	6,450	1,027	6,647,560
삼보모터스 (053700)	4,215	-60	-1.4	4,230	4,275	4,170	69,129	291,141,585
안랩 (053800)	61,900	200	.32	61,800	62,000	60,700	29,271	1,795,806,900
경남제약 (053950)	611	-20	-3.17	630	630	610	334,905	206,502,937
오상자이엘 (053980)	3,570	-75	-2.06	3,615	3,645	3,555	54,915	196,125,415
한국컴퓨터 (054040)	4,900	10	.2	4,865	4,900	4,815	41,316	201,290,507
농우바이오 (054050)	8,300	90	1.1	8,190	8,310	8,070	43,980	360,457,985
삼진엘앤디 (054090)	825	5	.61	810	825	806	60,835	49,417,528
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,870	-170	-2.11	7,870	7,900	7,540	205,313	1,587,867,460
비츠로시스 (054220)	345	-22	-5.99	363	365	340	598,001	208,619,787
팬스타엔터프라이즈 (054300)	1,037	6	.58	1,005	1,048	996	1,750,780	1,797,575,752
케이피티유 (054410)	3,555	25	.71	3,530	3,795	3,480	18,436	66,064,620
텔레칩스 (054450)	11,970	-100	-.83	11,950	11,990	11,710	60,936	720,289,455
삼영엠텍 (054540)	5,800	-170	-2.85	5,850	5,970	5,660	459,036	2,656,543,875
APS (054620)	4,620	-60	-1.28	4,680	4,680	4,500	20,748	94,363,135
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,060	-120	-1.67	6,970	7,160	6,910	35,086	245,845,530
키이스트 (054780)	4,270	-70	-1.61	4,295	4,430	4,220	159,607	688,206,965
아이디스홀딩스 (054800)	11,780	430	3.79	11,260	11,850	11,070	16,921	192,140,800
한컴위드 (054920)	4,265	-110	-2.51	4,300	4,420	4,185	641,241	2,722,040,934
유신 (054930)	24,200	50	.21	23,950	24,350	23,550	13,903	333,115,825
엑사이엔씨 (054940)	727	0	0	720	727	704	43,160	30,888,396
제이브이엠 (054950)	27,300	550	2.06	26,550	27,300	26,150	117,445	3,146,966,125
유진로봇 (056080)	9,800	-270	-2.68	9,960	9,970	9,650	136,797	1,330,631,390
시지메드텍 (056090)	1,030	7	.68	1,019	1,034	1,004	346,853	352,335,485
에스에프에이 (056190)	22,650	400	1.8	22,150	23,150	22,100	99,373	2,251,310,925
코위버 (056360)	5,110	10	.2	5,080	5,150	5,010	29,204	148,023,685
신화인터텍 (056700)	1,914	0	0	1,890	1,916	1,755	200,694	363,498,776
CNT85 (056730)	757	2	.26	761	761	739	30,908	23,043,038
YBM넷 (057030)	3,300	-5	-.15	3,300	3,305	3,210	92,712	301,946,539
옴니시스템 (057540)	839	-16	-1.87	844	848	825	351,671	293,239,577
티사이언티픽 (057680)	1,151	-54	-4.48	1,184	1,205	1,134	392,962	453,801,898
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,115	-60	-2.76	2,145	2,190	2,080	177,988	377,059,357
KNN (058400)	731	-7	-.95	732	737	720	427,971	311,015,031
한주에이알티 (058450)	974	-9	-.92	1,019	1,019	955	62,222	60,557,981
리노공업 (058470)	45,800	-800	-1.72	45,150	46,100	45,000	421,433	19,210,430,700
에스피지 (058610)	23,150	-450	-1.91	23,050	23,500	22,500	101,465	2,317,757,625
엠게임 (058630)	6,450	-90	-1.38	6,500	6,500	6,370	86,713	557,688,220
CMG제약 (058820)	1,881	-36	-1.88	1,890	1,915	1,872	543,274	1,022,791,018
엠로 (058970)	42,150	-650	-1.52	41,600	42,600	41,300	62,858	2,622,232,125
미코 (059090)	13,160	-800	-5.73	13,440	13,520	12,880	515,693	6,766,639,745
아이컴포넌트 (059100)	5,310	110	2.12	5,120	5,350	5,120	66,997	350,220,480
아진엑스텍 (059120)	6,180	-150	-2.37	6,280	6,330	6,090	32,369	199,641,155
메타바이오메드 (059210)	5,480	-230	-4.03	5,640	5,640	5,400	423,970	2,323,456,840
해성에어로보틱스 (059270)	5,340	-80	-1.48	5,310	5,380	5,250	42,115	222,916,625
인선이엔티 (060150)	4,785	-65	-1.34	4,850	4,850	4,705	102,389	485,047,471
소니드 (060230)	433	-9	-2.04	435	445	430	623,587	270,106,410
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,850	-600	-4.15	13,740	14,000	13,110	569,636	7,832,960,415
뉴보텍 (060260)	1,558	36	2.37	1,501	1,558	1,477	228,090	343,515,073
큐렉소 (060280)	7,990	-120	-1.48	8,080	8,080	7,880	79,624	632,886,820
3S (060310)	1,827	-1	-.05	1,800	1,828	1,770	209,933	378,200,723
LS마린솔루션 (060370)	24,250	-1000	-3.96	24,200	24,700	23,500	152,692	3,656,854,300
동양에스텍 (060380)	1,432	7	.49	1,425	1,452	1,421	27,780	39,678,401
국일신동 (060480)	1,719	20	1.18	1,699	1,724	1,699	3,501	6,004,667
에스에이티 (060540)	1,308	-2	-.15	1,306	1,308	1,287	72,346	93,681,238
HC홈센타 (060560)	760	-1	-.13	765	765	740	65,015	48,648,790
드림어스컴퍼니 (060570)	2,025	-10	-.49	2,035	2,035	1,961	102,872	204,726,804
씨티씨바이오 (060590)	6,330	-140	-2.16	6,370	6,490	6,280	82,683	524,714,070
KH바텍 (060720)	11,400	-140	-1.21	11,490	11,630	11,260	125,994	1,432,898,945
영림원소프트랩 (060850)	6,560	-40	-.61	6,630	6,640	6,360	39,795	256,046,900
DGP (060900)	1,021	-13	-1.26	1,034	1,043	1,012	34,630	35,429,688
알에프텍 (061040)	2,480	-40	-1.59	2,520	2,520	2,405	115,500	282,805,327
화일약품 (061250)	1,120	-33	-2.86	1,153	1,153	1,110	326,840	365,353,143
LB세미콘 (061970)	3,885	-65	-1.65	3,910	3,925	3,830	209,016	808,210,567
한국첨단소재 (062970)	3,135	-100	-3.09	3,215	3,215	3,095	202,607	633,768,774
컴투스홀딩스 (063080)	23,050	-50	-.22	22,550	23,050	22,450	11,139	252,411,350
서울옥션 (063170)	7,890	-560	-6.63	8,260	8,390	7,820	170,565	1,349,780,595
SM Life Design (063440)	1,593	-16	-.99	1,599	1,644	1,588	247,099	396,059,405
NICE인프라 (063570)	4,635	-120	-2.52	4,655	4,770	4,605	80,918	377,509,720
이엘피 (063760)	2,100	-35	-1.64	2,100	2,105	2,050	19,964	41,328,220
인크레더블버즈 (064090)	2,300	-30	-1.29	2,305	2,345	2,220	102,330	231,991,700
홈캐스트 (064240)	2,290	-40	-1.72	2,310	2,365	2,230	68,388	155,532,315
다날 (064260)	7,340	-250	-3.29	7,250	7,430	7,100	2,188,067	15,920,398,510
인텍플러스 (064290)	9,440	-80	-.84	9,530	9,800	9,280	80,512	763,579,180
브리지텍 (064480)	4,940	-110	-2.18	5,040	5,040	4,900	54,528	268,722,685
테크엘 (064520)	2,145	-10	-.46	2,110	2,145	2,060	14,865	31,107,200
바이오니아 (064550)	14,100	-80	-.56	14,100	14,130	13,850	67,305	937,962,400
티씨케이 (064760)	110,700	-1500	-1.34	112,000	112,000	108,100	31,821	3,498,413,500
포니링크 (064800)	942	2	.21	932	943	915	408,106	377,391,985
케이프 (064820)	7,840	-300	-3.69	7,900	8,040	7,540	985,480	7,660,485,155
에프앤가이드 (064850)	8,040	-160	-1.95	8,200	8,200	7,900	16,868	134,857,640
지엔코 (065060)	844	-14	-1.63	842	870	836	91,577	77,370,704
탑엔지니어링 (065130)	3,800	-120	-3.06	3,905	3,910	3,725	37,198	140,511,105
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	719	-19	-2.57	738	738	710	47,929	34,654,734
신성델타테크 (065350)	59,400	-2000	-3.26	59,900	60,500	58,800	123,437	7,345,507,000
위세아이텍 (065370)	6,630	-80	-1.19	6,650	6,710	6,490	54,773	359,273,540
에스아이리소스 (065420)	306	-2	-.65	305	310	299	471,315	143,189,369
이루온 (065440)	1,623	-6	-.37	1,600	1,629	1,588	163,282	261,901,596
빅텍 (065450)	3,795	-50	-1.3	3,780	3,835	3,745	284,357	1,073,738,285
오리엔트정공 (065500)	2,950	40	1.37	2,885	2,950	2,830	359,684	1,042,028,973
휴비츠 (065510)	8,810	-120	-1.34	8,970	8,970	8,600	68,155	596,001,895
와이어블 (065530)	1,303	-42	-3.12	1,334	1,566	1,300	2,535,596	3,669,419,878
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,940	-80	-1.99	4,080	4,080	3,700	62,559	240,151,090
안트로젠 (065660)	23,200	-800	-3.33	23,900	23,900	22,750	26,019	601,186,200
우주일렉트로 (065680)	40,500	-1200	-2.88	40,950	40,950	36,100	108,519	4,157,533,775
파커스 (065690)	1,050	5	.48	1,045	1,076	1,045	25,432	26,648,941
서호전기 (065710)	35,800	-150	-.42	35,650	35,900	34,750	23,085	811,573,000
CS (065770)	997	-8	-.8	1,005	1,026	997	71,351	71,511,751
웰크론 (065950)	2,055	-15	-.72	2,070	2,100	2,020	132,318	269,436,240
하츠 (066130)	4,800	10	.21	4,750	4,800	4,655	37,209	175,169,110
큐에스아이 (066310)	7,550	-10	-.13	7,410	7,940	7,300	27,040	202,323,250
체리부로 (066360)	818	8	.99	811	819	790	143,166	115,521,338
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,537	-93	-5.71	1,620	1,630	1,501	329,188	513,376,778
우수AMS (066590)	2,830	-30	-1.05	2,870	2,890	2,805	123,661	357,978,621
국보디자인 (066620)	20,250	-850	-4.03	21,000	21,150	20,000	14,863	303,726,750
디티씨 (066670)	3,195	70	2.24	3,100	3,200	3,095	39,460	124,011,745
테라젠이텍스 (066700)	2,930	0	0	2,910	2,930	2,860	60,068	173,216,282
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,195	-70	-3.09	2,265	2,265	2,195	3,292	7,308,235
손오공 (066910)	940	9	.97	904	969	904	2,127,756	2,014,780,952
한성크린텍 (066980)	1,310	-48	-3.53	1,355	1,370	1,301	78,015	102,774,159
조이시티 (067000)	1,900	23	1.23	1,877	1,900	1,841	116,179	216,689,002
이씨에스 (067010)	2,655	-30	-1.12	2,685	2,690	2,655	19,960	53,103,613
대화제약 (067080)	14,010	-420	-2.91	14,270	14,270	13,910	66,020	926,170,540
SOOP (067160)	78,400	-200	-.25	78,000	78,600	77,400	36,583	2,851,728,300
오텍 (067170)	1,966	-59	-2.91	2,000	2,030	1,943	69,260	135,773,649
멀티캠퍼스 (067280)	31,950	-500	-1.54	32,400	32,400	31,400	7,577	239,806,350
JW신약 (067290)	1,493	-46	-2.99	1,540	1,554	1,485	130,922	195,737,014
하나마이크론 (067310)	11,580	-370	-3.1	11,620	11,780	11,410	429,963	4,964,644,765
선바이오 (067370)	6,230	-190	-2.96	6,420	6,420	6,140	14,079	87,651,430
아스트 (067390)	581	-11	-1.86	592	596	577	1,187,068	692,877,578
엔브이에이치코리아 (067570)	2,335	5	.21	2,305	2,335	2,275	130,658	301,270,839
HLB생명과학 (067630)	3,780	-25	-.66	3,750	3,800	3,680	676,461	2,520,697,265
로지시스 (067730)	2,900	-20	-.68	2,920	2,920	2,820	49,899	143,034,285
세진티에스 (067770)	2,380	45	1.93	2,335	2,385	2,260	17,371	40,273,760
와이엔텍 (067900)	6,600	20	.3	6,570	6,690	6,490	42,802	279,523,365
이글루 (067920)	5,540	-10	-.18	5,550	5,550	5,450	10,860	59,515,220
도이치모터스 (067990)	4,715	-15	-.32	4,700	4,745	4,620	196,228	915,152,950
팬엔터테인먼트 (068050)	2,505	-165	-6.18	2,630	2,710	2,460	6,891,612	17,845,395,108
케이웨더 (068100)	3,000	-70	-2.28	3,040	3,090	2,880	59,551	176,189,555
다원시스 (068240)	7,100	-430	-5.71	7,320	7,320	6,900	219,698	1,550,630,590
일신바이오 (068330)	1,595	-25	-1.54	1,607	1,650	1,562	299,001	475,562,380
셀트리온제약 (068760)	52,900	-200	-.38	52,800	53,000	52,300	44,104	2,321,997,200
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,740	-210	-2.64	7,940	7,940	7,650	52,601	406,642,420
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,360	210	1.48	14,290	14,430	13,970	48,767	691,088,280
누리플랜 (069140)	2,265	195	9.42	2,065	2,385	2,035	1,031,289	2,306,473,115
유아이디 (069330)	1,174	-11	-.93	1,174	1,177	1,151	29,271	34,156,261
엔텔스 (069410)	5,340	-100	-1.84	5,410	5,430	5,170	38,004	200,210,845
에스텍 (069510)	14,320	390	2.8	13,790	14,340	13,650	24,931	348,291,270
빛과전자 (069540)	1,029	-28	-2.65	1,029	1,065	1,011	214,035	220,870,476
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,509	-229	-13.18	1,838	1,865	1,430	507,526	829,466,436
한솔인티큐브 (070590)	1,855	28	1.53	1,827	1,874	1,804	28,662	52,304,291
인피니트헬스케어 (071200)	6,170	-120	-1.91	6,340	6,340	5,990	65,486	404,853,255
로체시스템즈 (071280)	12,250	380	3.2	11,850	12,780	11,650	110,501	1,360,940,435
에이테크솔루션 (071670)	6,130	-130	-2.08	6,200	6,260	6,010	26,462	160,582,905
캐스텍코리아 (071850)	1,623	-57	-3.39	1,667	1,668	1,620	2,116	3,465,693
중앙백신 (072020)	9,680	-100	-1.02	9,780	9,780	9,640	28,270	273,617,640
우리산업홀딩스 (072470)	3,130	-100	-3.1	3,230	3,230	3,070	41,095	128,462,345
율호 (072770)	816	-4	-.49	815	868	790	6,920,093	5,754,242,465
메가스터디 (072870)	10,880	-90	-.82	10,970	10,970	10,790	38,083	412,617,330
빛샘전자 (072950)	5,100	-90	-1.73	5,190	5,190	5,050	28,362	144,208,685
에이치시티 (072990)	10,610	-30	-.28	10,700	10,700	10,420	25,033	263,454,685
케이에스피 (073010)	4,680	-100	-2.09	4,680	4,720	4,510	850,291	3,920,608,822
엘엠에스 (073110)	6,250	-200	-3.1	6,360	6,420	6,230	22,296	140,679,490
듀오백 (073190)	2,190	-30	-1.35	2,210	2,270	2,155	55,009	120,391,094
이노와이어리스 (073490)	18,880	90	.48	19,110	19,110	18,500	19,012	354,650,900
에프알텍 (073540)	1,998	24	1.22	1,930	2,000	1,895	67,640	131,272,500
우리손에프앤지 (073560)	1,570	14	.9	1,554	1,572	1,530	237,535	370,131,033
리튬포어스 (073570)	1,404	5	.36	1,398	1,477	1,347	1,993,421	2,834,625,307
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,072	-25	-2.28	1,095	1,095	1,063	126,194	135,213,748
원익QnC (074600)	17,390	-310	-1.75	17,550	17,740	17,240	153,201	2,658,826,180
플랜티넷 (075130)	2,775	-30	-1.07	2,760	2,840	2,745	140,051	390,091,340
동국알앤에스 (075970)	2,385	-30	-1.24	2,415	2,415	2,370	31,968	76,309,306
웰크론한텍 (076080)	1,662	9	.54	1,635	1,662	1,615	49,107	80,423,270
해성옵틱스 (076610)	582	-25	-4.12	607	610	581	322,840	189,155,692
덕산하이메탈 (077360)	4,375	-65	-1.46	4,365	4,430	4,310	331,476	1,444,261,983
LS증권 (078020)	5,070	0	0	5,000	5,070	4,900	179,862	895,176,715
유비쿼스홀딩스 (078070)	9,990	10	.1	9,900	10,020	9,550	145,388	1,418,709,470
국일제지 (078130)	466	-14	-2.92	465	476	463	2,031,269	950,779,116
대봉엘에스 (078140)	13,280	-50	-.38	13,330	13,370	13,050	25,769	339,286,245
HB테크놀러지 (078150)	1,781	-24	-1.33	1,803	1,804	1,757	652,506	1,154,657,913
메디포스트 (078160)	9,960	-210	-2.06	10,360	10,360	9,900	28,924	289,026,560
컴투스 (078340)	38,300	-400	-1.03	38,600	38,600	37,800	47,327	1,801,314,275
한양디지텍 (078350)	9,000	-50	-.55	8,870	9,020	8,750	85,165	753,878,235
휴림에이텍 (078590)	469	-3	-.64	474	474	466	112,456	52,650,287
대주전자재료 (078600)	71,300	-1200	-1.66	71,500	72,200	70,300	80,202	5,703,274,900
엔에스이엔엠 (078860)	1,370	-238	-14.8	1,617	1,618	1,311	728,007	1,041,924,341
가온그룹 (078890)	3,270	-50	-1.51	3,280	3,300	3,185	74,522	239,825,160
와토스코리아 (079000)	5,320	-40	-.75	5,360	5,360	5,230	28,264	149,337,330
한창산업 (079170)	7,200	-130	-1.77	7,330	7,330	6,880	7,615	54,272,010
케스피온 (079190)	460	-7	-1.5	466	466	454	61,257	28,056,895
제우스 (079370)	11,780	-180	-1.51	11,750	11,880	11,510	78,642	916,896,050
서산 (079650)	1,579	-104	-6.18	1,675	1,676	1,560	32,870	52,135,774
디이엔티 (079810)	6,360	-170	-2.6	6,470	6,520	6,270	87,046	554,640,725
가비아 (079940)	22,750	-300	-1.3	22,650	23,050	22,250	30,010	675,097,450
인베니아 (079950)	631	2	.32	631	643	629	49,324	31,222,139
동양이엔피 (079960)	22,250	-300	-1.33	22,300	22,550	21,300	72,699	1,581,317,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,010	-150	-2.44	6,160	6,160	6,010	26,393	160,853,080
모두투어 (080160)	12,320	70	.57	12,110	12,320	12,000	68,631	830,584,950
제주반도체 (080220)	13,700	-220	-1.58	13,480	13,740	13,380	238,660	3,227,641,795
모다이노칩 (080420)	2,255	5	.22	2,255	2,390	2,200	15,879	35,899,130
성창오토텍 (080470)	4,290	-125	-2.83	4,380	4,445	4,220	20,761	90,120,992
오디텍 (080520)	3,265	85	2.67	3,225	3,270	3,170	37,626	121,675,240
코디 (080530)	1,330	0	0	1,330	1,377	1,305	32,266	42,896,407
오킨스전자 (080580)	6,130	-320	-4.96	6,400	6,400	6,060	225,774	1,386,911,925
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,270	-50	-1.51	3,275	3,310	3,220	76,724	249,259,668
쎄크 (081180)	8,410	-390	-4.43	8,800	8,800	8,350	43,133	364,938,390
성우전자 (081580)	2,850	-10	-.35	2,820	2,865	2,770	76,717	214,930,075
옵트론텍 (082210)	1,984	19	.97	1,970	1,992	1,874	81,249	156,038,893
젬백스 (082270)	47,750	-1800	-3.63	48,800	49,500	47,000	228,153	10,912,451,275
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,260	70	.97	7,190	7,300	6,980	105,751	753,314,960
우리바이오 (082850)	2,300	-65	-2.75	2,355	2,355	2,280	656,313	1,510,205,986
비츠로셀 (082920)	28,550	-950	-3.22	28,950	29,350	28,100	128,186	3,644,572,225
엘오티베큠 (083310)	11,330	230	2.07	10,920	11,350	10,710	150,451	1,667,073,575
GST (083450)	18,450	-340	-1.81	18,480	18,560	18,150	142,722	2,615,276,095
이엠앤아이 (083470)	957	30	3.24	910	993	910	299,414	286,760,296
에프엔에스테크 (083500)	12,810	-590	-4.4	13,350	13,350	12,510	64,543	821,417,415
케이엠 (083550)	3,095	-75	-2.37	3,175	3,175	3,055	21,225	65,293,165
인콘 (083640)	330	-4	-1.2	334	334	314	495,353	159,995,800
비에이치아이 (083650)	43,500	2300	5.58	39,100	44,000	37,700	1,726,860	70,599,826,575
CSA 코스믹 (083660)	1,960	-90	-4.39	1,990	2,025	1,710	1,634,701	3,094,287,930
CG인바이츠 (083790)	1,722	-51	-2.88	1,773	1,776	1,680	213,029	361,593,655
아바코 (083930)	12,840	180	1.42	12,660	12,850	12,440	60,679	766,408,835
휴온스글로벌 (084110)	44,000	1050	2.44	42,950	44,200	40,800	168,872	7,117,278,075
수성웹툰 (084180)	4,735	-85	-1.76	4,815	4,815	4,590	103,117	480,759,182
유진테크 (084370)	49,250	0	0	48,500	49,450	47,750	143,215	6,989,621,250
유비온 (084440)	1,070	-26	-2.37	1,096	1,096	1,069	39,843	43,182,076
랩지노믹스 (084650)	2,305	-25	-1.07	2,310	2,350	2,275	746,962	1,712,775,141
팅크웨어 (084730)	8,470	-80	-.94	8,500	8,550	8,210	24,508	205,424,040
아이티엠반도체 (084850)	12,970	-180	-1.37	13,100	13,100	12,660	33,038	423,063,250
헬릭스미스 (084990)	4,605	195	4.42	4,355	4,625	4,355	321,669	1,449,217,839
차바이오텍 (085660)	10,840	30	.28	10,800	10,840	10,580	169,369	1,804,691,190
뉴프렉스 (085670)	4,965	-20	-.4	4,910	4,965	4,805	112,311	547,545,774
알티캐스트 (085810)	623	-7	-1.11	630	630	604	276,741	169,510,022
네오티스 (085910)	3,165	-15	-.47	3,150	3,165	3,115	18,796	58,873,929
바이오톡스텍 (086040)	2,780	-75	-2.63	2,855	2,880	2,765	21,273	59,358,950
진바이오텍 (086060)	4,540	-80	-1.73	4,555	4,565	4,390	219,027	980,932,325
유니테스트 (086390)	11,990	-350	-2.84	12,010	12,180	11,850	62,673	749,254,970
동국제약 (086450)	17,160	110	.65	17,150	17,200	16,840	117,120	1,990,854,085
에코프로 (086520)	55,100	-1400	-2.48	54,700	56,700	54,600	604,280	33,507,069,300
비엠티 (086670)	10,240	-360	-3.4	10,590	10,590	10,120	35,772	366,045,810
선진뷰티사이언스 (086710)	10,620	0	0	10,500	10,650	10,270	59,847	621,259,380
바이오솔루션 (086820)	7,800	100	1.3	7,700	7,900	7,560	69,738	540,157,450
이수앱지스 (086890)	5,170	-20	-.39	5,180	5,200	5,080	69,018	353,462,155
메디톡스 (086900)	118,900	300	.25	118,100	119,000	116,600	33,503	3,940,487,450
MDS테크 (086960)	1,251	-35	-2.72	1,273	1,276	1,232	821,006	1,026,193,755
쇼박스 (086980)	2,760	-20	-.72	2,760	2,845	2,715	428,487	1,189,933,290
펩트론 (087010)	311,000	10000	3.32	308,000	313,000	299,000	177,350	54,457,605,250
모바일어플라이언스 (087260)	2,060	0	0	2,060	2,065	2,020	156,249	318,932,836
픽셀플러스 (087600)	6,800	-70	-1.02	6,900	6,900	6,630	8,471	56,662,620
동아엘텍 (088130)	3,180	65	2.09	3,115	3,205	3,065	145,364	454,834,332
쏘닉스 (088280)	2,175	-60	-2.68	2,230	2,230	2,150	27,595	60,021,590
이원컴포텍 (088290)	1,068	-32	-2.91	1,100	1,100	1,035	76,280	81,629,804
유라클 (088340)	15,760	-390	-2.41	16,090	16,090	15,350	82,356	1,285,337,895
이녹스 (088390)	10,470	-60	-.57	10,120	10,620	10,100	28,692	298,481,550
에이스테크 (088800)	2,415	10	.42	2,445	2,445	2,320	29,171	68,935,859
동우팜투테이블 (088910)	2,120	-20	-.93	2,135	2,135	2,080	67,840	142,930,465
켐트로닉스 (089010)	21,900	-600	-2.67	21,900	22,300	21,500	62,029	1,351,033,150
테크윙 (089030)	27,100	-850	-3.04	27,300	27,450	26,500	351,098	9,429,370,425
넥스턴바이오 (089140)	2,330	-40	-1.69	2,370	2,380	2,310	56,244	132,022,228
케이씨티 (089150)	3,400	-85	-2.44	3,480	3,480	3,360	85,313	289,746,846
THE E&M (089230)	1,157	2	.17	1,155	1,195	1,122	37,491	42,831,042
KT나스미디어 (089600)	14,980	-300	-1.96	15,280	15,280	14,860	8,625	128,978,310
제이티 (089790)	3,880	-95	-2.39	3,810	3,970	3,810	36,294	140,037,550
유비벨록스 (089850)	5,950	-40	-.67	5,930	6,020	5,830	70,387	414,837,880
코세스 (089890)	11,400	-820	-6.71	11,850	12,060	10,670	721,551	8,646,312,940
브이엠 (089970)	10,620	-210	-1.94	10,780	10,930	10,520	36,812	391,296,120
상아프론테크 (089980)	17,340	-610	-3.4	17,870	17,870	17,090	51,319	888,909,875
아이윈 (090150)	739	0	0	741	741	725	38,094	27,831,972
로보스타 (090360)	25,350	-750	-2.87	25,500	25,850	24,950	46,762	1,181,122,825
덕신이피씨 (090410)	1,500	-6	-.4	1,504	1,522	1,481	151,560	226,965,063
제이스텍 (090470)	3,760	5	.13	3,755	3,760	3,600	22,774	84,147,255
휴림로봇 (090710)	2,385	-30	-1.24	2,360	2,415	2,340	1,905,645	4,522,701,517
현대이지웰 (090850)	6,570	-40	-.61	6,610	6,610	6,350	93,237	601,177,545
이엠텍 (091120)	10,060	40	.4	10,030	10,070	9,860	35,964	358,309,375
S&K폴리텍 (091340)	2,445	-20	-.81	2,465	2,465	2,390	32,067	77,353,215
한울소재과학 (091440)	2,255	-5	-.22	2,260	2,300	2,205	106,987	240,591,775
상신이디피 (091580)	9,520	-250	-2.56	9,680	9,810	9,510	63,089	605,127,750
남화토건 (091590)	4,125	30	.73	4,085	4,125	3,985	20,078	81,060,235
파트론 (091700)	6,350	0	0	6,350	6,370	6,230	140,154	881,543,615
나노캠텍 (091970)	575	-21	-3.52	596	596	571	33,488	19,424,894
아미코젠 (092040)	3,645	-40	-1.09	3,670	3,675	3,450	300,835	1,075,865,293
디엔에프 (092070)	13,360	-70	-.52	13,330	13,470	13,020	38,712	512,121,015
이크레더블 (092130)	16,840	-70	-.41	16,910	16,910	16,620	19,404	324,828,465
서울바이오시스 (092190)	2,965	5	.17	2,980	3,015	2,950	15,211	45,314,565
현우산업 (092300)	2,640	-25	-.94	2,670	2,675	2,610	37,918	100,024,170
한라IMS (092460)	12,010	20	.17	11,710	12,020	11,610	326,508	3,854,616,365
앤씨앤 (092600)	593	-2	-.34	600	607	580	37,747	22,244,690
네오팜 (092730)	19,500	900	4.84	18,490	19,560	18,320	419,767	8,064,975,065
엑시콘 (092870)	9,450	-390	-3.96	9,710	10,000	9,390	66,178	629,322,835
빅솔론 (093190)	5,820	100	1.75	5,750	5,830	5,670	3,771	21,716,190
케이아이엔엑스 (093320)	80,200	-900	-1.11	80,900	81,000	79,600	8,734	699,877,900
풍강 (093380)	3,010	15	.5	2,995	3,030	2,980	16,483	49,475,978
매커스 (093520)	21,750	0	0	21,300	21,850	20,550	164,587	3,515,058,600
케이알엠 (093640)	4,725	-65	-1.36	4,790	4,845	4,605	42,184	198,329,698
서원인텍 (093920)	5,600	10	.18	5,590	5,600	5,520	7,480	41,453,315
동운아나텍 (094170)	17,620	-460	-2.54	18,000	18,000	17,000	73,658	1,297,709,870
칩스앤미디어 (094360)	15,360	-230	-1.48	15,380	15,500	15,080	52,325	800,536,230
갤럭시아머니트리 (094480)	9,990	-250	-2.44	9,920	10,080	9,720	391,886	3,877,814,040
일진파워 (094820)	9,400	-470	-4.76	9,330	9,470	8,970	132,242	1,210,992,145
슈프리마에이치큐 (094840)	6,840	-190	-2.7	6,980	6,980	6,740	28,909	196,835,810
참좋은여행 (094850)	7,050	-10	-.14	6,910	7,050	6,870	116,081	806,894,185
네오리진 (094860)	1,065	-9	-.84	1,073	1,074	1,047	24,477	25,843,051
푸른기술 (094940)	7,790	-100	-1.27	7,830	7,890	7,630	74,457	577,179,950
제이엠티 (094970)	2,655	-5	-.19	2,620	2,660	2,580	181,500	474,987,008
이엠코리아 (095190)	1,949	-46	-2.31	1,995	2,005	1,931	191,215	372,896,365
웨이브일렉트로 (095270)	4,235	-75	-1.74	4,310	4,310	4,120	27,083	113,039,190
ISC (095340)	58,700	-2300	-3.77	59,400	59,500	58,000	117,211	6,858,328,200
미래나노텍 (095500)	11,120	-230	-2.03	10,750	11,360	10,700	258,773	2,870,437,020
테스 (095610)	29,500	450	1.55	28,200	29,500	27,900	287,462	8,347,128,725
네오위즈 (095660)	23,200	-50	-.22	23,150	23,200	22,700	41,645	954,086,650
제넥신 (095700)	4,940	40	.82	4,895	5,250	4,770	444,332	2,189,072,104
에스에너지 (095910)	1,620	-26	-1.58	1,630	1,646	1,581	100,283	160,878,890
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,450	-50	-.37	13,510	13,550	13,370	28,752	385,721,420
와이즈넛 (096250)	12,690	-640	-4.8	13,080	13,200	12,570	49,828	637,711,160
대창솔루션 (096350)	411	-7	-1.67	414	415	402	1,261,102	511,641,043
씨젠 (096530)	26,700	-700	-2.55	27,300	27,400	26,250	269,786	7,160,630,250
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	689	-23	-3.23	712	713	688	434,519	301,841,225
에이루트 (096690)	1,797	-2	-.11	1,799	1,799	1,736	53,623	94,539,658
엘디티 (096870)	2,795	5	.18	2,810	2,840	2,695	21,476	59,914,152
에코볼트 (097780)	880	-17	-1.9	920	920	879	66,080	58,425,228
윈팩 (097800)	471	-7	-1.46	477	484	463	260,609	122,136,349
효성오앤비 (097870)	6,810	-120	-1.73	6,930	7,010	6,710	58,686	400,793,265
한텍 (098070)	40,500	-150	-.37	38,550	40,950	38,550	319,551	12,716,308,750
마이크로컨텍솔 (098120)	16,330	-530	-3.14	15,950	16,800	15,920	263,552	4,282,468,320
고영 (098460)	13,980	-320	-2.24	14,040	14,180	13,760	449,629	6,261,397,800
에스티오 (098660)	2,155	-10	-.46	2,145	2,155	2,080	7,848	16,655,575
아이센스 (099190)	18,200	1040	6.06	17,190	18,240	16,710	120,136	2,101,162,345
SDN (099220)	1,236	-28	-2.22	1,264	1,264	1,225	460,712	568,810,992
쎄트렉아이 (099320)	46,300	-850	-1.8	46,500	46,500	45,300	51,275	2,356,049,600
브레인즈컴퍼니 (099390)	5,660	10	.18	5,650	5,670	5,530	7,057	39,311,585
동방선기 (099410)	3,375	-65	-1.89	3,400	3,410	3,270	113,965	379,714,848
바이오플러스 (099430)	6,040	-70	-1.15	5,980	6,050	5,850	682,987	4,056,020,870
스맥 (099440)	3,200	-85	-2.59	3,220	3,250	3,150	1,108,712	3,527,800,122
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,390	-110	-.63	17,500	17,600	17,240	6,661	115,489,030
인지소프트 (100030)	18,320	-150	-.81	18,420	18,420	17,780	9,049	163,310,420
뷰웍스 (100120)	20,600	-250	-1.2	21,000	21,000	20,350	16,696	342,061,200
동국S&C (100130)	2,550	-60	-2.3	2,600	2,600	2,475	111,031	278,508,102
머큐리 (100590)	3,165	-20	-.63	3,185	3,185	3,105	15,024	47,042,050
서암기계공업 (100660)	3,570	-15	-.42	3,595	3,615	3,450	97,109	342,367,940
세운메디칼 (100700)	2,670	-50	-1.84	2,685	2,715	2,655	29,499	78,719,167
미래에셋벤처투자 (100790)	6,020	-90	-1.47	6,010	6,100	5,900	221,143	1,318,409,735
KS인더스트리 (101000)	1,740	209	13.65	1,517	1,783	1,415	2,422,960	4,008,592,618
월덱스 (101160)	21,250	200	.95	20,600	21,550	20,050	182,450	3,798,097,725
우림피티에스 (101170)	4,885	-135	-2.69	5,010	5,010	4,875	77,684	382,312,130
씨큐브 (101240)	4,195	-70	-1.64	4,265	4,265	4,170	31,233	131,415,818
모베이스 (101330)	3,065	-20	-.65	3,085	3,085	2,990	48,508	147,212,760
에코앤드림 (101360)	22,650	350	1.57	21,950	23,600	21,750	86,888	1,943,147,450
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	326	-6	-1.81	332	333	320	420,824	140,374,625
에스앤에스텍 (101490)	52,400	-700	-1.32	51,600	52,900	50,000	209,787	10,763,287,400
하이드로리튬 (101670)	3,105	95	3.16	2,915	3,275	2,815	6,512,387	20,320,981,457
한국정밀기계 (101680)	2,080	-25	-1.19	2,095	2,095	2,050	18,001	37,232,355
위메이드맥스 (101730)	7,220	-80	-1.1	7,270	7,270	7,090	45,821	328,459,965
인화정공 (101930)	42,950	1050	2.51	41,450	44,500	40,350	38,766	1,626,273,625
우양에이치씨 (101970)	13,510	-450	-3.22	13,200	13,870	13,000	45,219	598,001,360
어보브반도체 (102120)	10,250	-270	-2.57	10,260	10,790	10,080	62,170	633,504,930
케이옥션 (102370)	4,385	-315	-6.7	4,580	4,670	4,295	559,808	2,455,950,133
이엔에프테크놀로지 (102710)	37,450	-1300	-3.35	37,550	38,050	36,500	171,467	6,361,533,525
코오롱생명과학 (102940)	28,700	-100	-.35	28,800	28,900	27,600	20,879	589,201,225
에스앤더블류 (103230)	3,505	-80	-2.23	3,565	3,575	3,435	60,026	208,633,011
우양 (103840)	5,380	670	14.23	4,850	5,940	4,710	37,838,952	210,756,312,671
대성파인텍 (104040)	1,196	10	.84	1,184	1,224	1,157	631,470	750,805,810
NHN벅스 (104200)	3,220	-60	-1.83	3,180	3,495	3,150	1,055,773	3,520,870,620
디와이피엔에프 (104460)	16,700	-1860	-10.02	18,170	18,540	16,320	213,343	3,588,097,085
티케이케미칼 (104480)	1,665	-32	-1.89	1,695	1,697	1,643	266,768	442,007,955
코렌텍 (104540)	5,570	-110	-1.94	5,650	5,670	5,480	20,388	113,008,370
노랑풍선 (104620)	5,850	50	.86	5,780	5,850	5,610	233,384	1,336,297,840
원익머트리얼즈 (104830)	23,550	-300	-1.26	23,350	23,800	23,350	59,643	1,402,501,250
케이엔더블유 (105330)	4,320	-115	-2.59	4,400	4,460	4,105	40,128	171,043,540
엣지파운드리 (105550)	2,300	10	.44	2,290	2,320	2,220	323,088	726,512,175
디케이락 (105740)	8,190	-250	-2.96	8,440	8,490	7,990	138,350	1,122,098,260
포스뱅크 (105760)	6,220	-150	-2.35	6,300	6,370	6,120	36,698	227,329,630
케이이엠텍 (106080)	1,780	-40	-2.2	1,820	1,820	1,701	139,813	242,133,306
하이텍팜 (106190)	11,500	-590	-4.88	12,090	12,090	11,420	87,464	1,015,015,690
파인테크닉스 (106240)	1,025	-16	-1.54	1,038	1,041	1,003	122,063	124,599,308
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	37,100	800	2.2	34,300	37,150	34,150	253,834	9,127,012,000
한중엔시에스 (107640)	33,650	-1500	-4.27	33,800	34,400	32,550	175,083	5,850,271,400
톱텍 (108230)	4,560	-25	-.55	4,640	4,640	4,420	208,744	944,870,716
대양전기공업 (108380)	23,600	-600	-2.48	23,500	24,000	23,000	80,107	1,877,655,650
로보티즈 (108490)	77,300	-3300	-4.09	78,000	78,400	75,000	313,770	24,073,176,700
셀바스AI (108860)	12,800	-310	-2.36	12,760	12,870	12,560	138,920	1,766,293,130
옵티시스 (109080)	9,020	-140	-1.53	9,130	9,130	8,800	27,664	246,843,290
에스와이 (109610)	3,420	-60	-1.72	3,510	3,535	3,405	245,417	847,347,838
씨싸이트 (109670)	6,860	40	.59	6,950	7,180	6,600	19,397	130,678,420
디에스케이 (109740)	7,360	90	1.24	7,270	7,400	7,180	40,144	291,861,875
진매트릭스 (109820)	2,445	-75	-2.98	2,485	2,485	2,410	59,744	145,589,614
동일금속 (109860)	8,150	120	1.49	8,030	8,150	7,970	2,179	17,540,525
AP헬스케어 (109960)	379	-22	-5.49	399	402	377	2,243,194	867,697,906
전진바이오팜 (110020)	3,400	-165	-4.63	3,565	3,565	3,360	44,180	150,603,233
크리스에프앤씨 (110790)	4,560	-75	-1.62	4,635	4,635	4,500	17,325	78,454,460
디아이티 (110990)	11,760	-50	-.42	11,710	11,790	11,390	53,687	621,928,355
남화산업 (111710)	4,820	10	.21	4,845	4,845	4,760	2,340	11,172,825
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,500	-250	-.84	29,400	29,850	29,000	53,841	1,580,399,850
와이씨켐 (112290)	18,840	-770	-3.93	19,100	19,390	18,430	87,806	1,643,260,590
디젠스 (113810)	892	16	1.83	872	892	848	232,422	200,446,759
강원에너지 (114190)	11,030	-270	-2.39	11,000	11,250	10,860	256,931	2,835,502,710
그린생명과학 (114450)	3,140	-30	-.95	3,140	3,525	3,030	4,992,449	16,604,675,083
폴라리스우노 (114630)	510	-3	-.58	511	512	502	148,636	74,950,693
한솔아이원스 (114810)	8,730	-10	-.11	8,690	8,740	8,410	242,122	2,064,627,990
아이패밀리에스씨 (114840)	19,590	810	4.31	18,750	19,930	18,160	266,448	5,138,758,555
휴맥스 (115160)	1,000	3	.3	998	1,001	980	73,999	72,889,632
큐리언트 (115180)	10,000	-100	-.99	10,100	10,100	9,720	71,576	707,463,200
인포바인 (115310)	80,500	1300	1.64	77,400	82,100	77,400	37,891	3,043,858,450
우리넷 (115440)	6,570	-40	-.61	6,600	6,600	6,450	50,348	327,266,740
HLB테라퓨틱스 (115450)	3,260	-10	-.31	3,240	3,275	3,160	346,361	1,110,957,048
씨유메디칼 (115480)	605	0	0	600	610	586	51,493	30,536,837
케이씨에스 (115500)	9,160	-210	-2.24	8,980	9,160	8,950	85,855	775,033,165
씨엔플러스 (115530)	495	3	.61	493	505	481	158,794	78,184,004
스타플렉스 (115570)	2,900	-5	-.17	2,910	3,425	2,800	97,547	287,017,070
이미지스 (115610)	965	-76	-7.3	1,041	1,069	937	453,824	447,417,584
알파칩스 (117670)	6,890	-200	-2.82	7,090	7,090	6,780	16,388	112,290,120
티로보틱스 (117730)	10,050	-140	-1.37	10,000	10,150	9,820	64,666	643,088,895
모트렉스 (118990)	9,080	-80	-.87	9,100	9,120	8,970	34,801	314,048,060
포메탈 (119500)	2,945	-60	-2	3,005	3,005	2,880	86,922	254,850,425
인터로조 (119610)	18,040	-320	-1.74	18,380	18,380	17,460	57,820	1,026,687,430
아이텍 (119830)	5,980	-30	-.5	5,950	5,980	5,850	168,521	994,003,325
지엔씨에너지 (119850)	30,150	-1250	-3.98	30,800	32,450	29,500	644,102	19,762,840,950
대정화금 (120240)	13,120	-40	-.3	13,110	13,240	12,800	14,724	191,027,475
골프존홀딩스 (121440)	5,340	80	1.52	5,240	5,420	5,120	109,572	572,275,080
나노신소재 (121600)	57,100	100	.18	55,900	57,900	55,400	44,956	2,548,205,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	852	-19	-2.18	870	870	840	103,533	88,236,441
에스디시스템 (121890)	1,377	-5	-.36	1,378	1,378	1,370	20,600	28,292,231
제노레이 (122310)	5,320	-70	-1.3	5,360	5,360	5,280	3,498	18,536,525
삼기 (122350)	1,451	32	2.26	1,418	1,453	1,387	333,181	476,798,985
KX (122450)	4,055	-5	-.12	4,000	4,070	3,970	37,088	148,501,150
예스티 (122640)	16,850	170	1.02	16,360	17,200	15,200	93,606	1,525,697,640
서진오토모티브 (122690)	1,933	-37	-1.88	1,970	1,970	1,901	76,049	146,916,377
와이지엔터테인먼트 (122870)	104,700	5700	5.76	99,400	105,100	96,700	409,318	41,499,343,200
와이솔 (122990)	5,760	-60	-1.03	5,770	5,800	5,680	101,132	579,546,040
아이윈플러스 (123010)	750	-56	-6.95	806	808	688	751,110	553,126,631
엠에스오토텍 (123040)	2,650	-65	-2.39	2,695	2,710	2,640	163,137	434,480,977
제닉 (123330)	29,450	-600	-2	28,500	29,800	28,300	63,588	1,832,341,550
코리아에프티 (123410)	5,890	250	4.43	5,610	6,080	5,450	2,007,215	11,762,239,565
위메이드플레이 (123420)	10,330	-250	-2.36	10,000	10,400	9,740	146,049	1,484,794,745
이엠넷 (123570)	2,280	-10	-.44	2,290	2,290	2,225	11,808	26,603,952
알톤 (123750)	1,557	-48	-2.99	1,589	1,925	1,514	1,476,207	2,597,970,055
뉴온 (123840)	1,082	-59	-5.17	1,241	1,241	1,059	91,064	100,366,541
아나패스 (123860)	18,080	-410	-2.22	18,470	18,470	17,800	55,347	993,887,695
아이티센글로벌 (124500)	15,390	-1000	-6.1	15,490	15,800	15,010	321,432	4,936,830,985
태웅로직스 (124560)	3,120	60	1.96	3,035	3,450	2,995	4,001,471	13,159,556,603
티씨머티리얼즈 (125020)	4,350	-190	-4.19	4,345	4,440	4,240	254,308	1,100,094,315
아모그린텍 (125210)	6,770	-90	-1.31	6,780	6,810	6,510	67,950	454,817,040
한라캐스트 (125490)	5,920	120	2.07	7,840	8,480	5,800	67,557,589	473,738,608,705
비나텍 (126340)	32,400	-1650	-4.85	33,200	34,050	31,900	75,003	2,440,611,225
BGF에코머티리얼즈 (126600)	3,015	-30	-.99	3,020	3,020	2,950	69,142	205,717,914
화신정공 (126640)	1,311	0	0	1,311	1,325	1,303	225,146	295,260,974
하이비젼시스템 (126700)	14,460	-250	-1.7	14,650	14,700	14,110	45,438	654,214,315
코칩 (126730)	11,420	-210	-1.81	11,410	11,540	11,030	40,840	458,809,670
제이엔케이글로벌 (126880)	4,215	-40	-.94	4,205	4,255	4,085	140,844	584,382,743
제이에스링크 (127120)	17,230	-30	-.17	17,260	17,400	16,460	166,649	2,820,878,975
아시아경제 (127710)	1,091	-24	-2.15	1,103	1,113	1,086	17,822	19,475,681
화인써키트 (127980)	5,840	-20	-.34	5,860	5,860	5,810	3,315	19,334,220
에코캡 (128540)	1,916	66	3.57	1,831	1,923	1,826	228,776	429,913,958
피제이메탈 (128660)	2,960	-40	-1.33	2,985	2,985	2,900	35,271	103,533,745
앱코 (129890)	870	-7	-.8	877	880	866	127,803	111,274,264
대성하이텍 (129920)	4,260	-85	-1.96	4,335	4,335	4,100	35,260	148,758,785
GH신소재 (130500)	2,660	-85	-3.1	2,740	2,740	2,635	123,838	330,397,494
나이스디앤비 (130580)	5,210	0	0	5,190	5,210	5,125	11,897	61,428,420
티피씨글로벌 (130740)	1,747	-17	-.96	1,749	1,760	1,729	13,493	23,457,505
옵투스제약 (131030)	6,930	190	2.82	7,010	7,390	6,750	600,249	4,216,433,395
시큐브 (131090)	4,085	-25	-.61	4,150	4,150	4,065	4,136	16,937,965
티엔엔터테인먼트 (131100)	1,697	-20	-1.16	1,717	1,717	1,650	54,458	91,028,517
딜리 (131180)	968	-20	-2.02	986	986	964	23,561	22,830,219
대한과학 (131220)	4,740	-40	-.84	4,750	4,780	4,685	16,062	75,923,740
티에스이 (131290)	36,800	-1700	-4.42	38,200	38,400	36,150	134,632	4,960,058,350
알서포트 (131370)	2,890	-65	-2.2	2,955	2,955	2,845	144,611	416,299,216
이브이첨단소재 (131400)	2,235	15	.68	2,145	2,285	2,080	2,518,114	5,562,746,429
파인텍 (131760)	941	9	.97	932	970	903	1,103,824	1,040,784,163
두산테스나 (131970)	34,150	-250	-.73	33,400	34,400	33,050	276,815	9,338,807,425
메가엠디 (133750)	1,965	-30	-1.5	1,999	1,999	1,953	65,673	129,115,954
이퓨쳐 (134060)	4,620	-20	-.43	4,650	4,660	4,595	1,501	6,954,387
탑코미디어 (134580)	2,425	-105	-4.15	2,480	2,530	2,335	1,495,742	3,625,472,948
원일티엔아이 (136150)	19,590	-460	-2.29	19,560	19,840	18,900	66,447	1,281,338,740
아셈스 (136410)	10,270	100	.98	10,110	10,270	9,900	52,459	525,665,510
하림 (136480)	3,020	0	0	3,000	3,025	2,970	412,701	1,237,244,608
윈스테크넷 (136540)	12,370	150	1.23	12,160	12,380	12,020	13,097	159,401,855
나래나노텍 (137080)	3,380	-45	-1.31	3,400	3,405	3,305	15,544	51,959,305
피엔티 (137400)	40,250	450	1.13	38,900	40,450	38,800	374,399	14,895,524,000
넥스트아이 (137940)	365	-5	-1.35	368	369	360	428,166	155,276,605
제이씨케미칼 (137950)	3,750	-30	-.79	3,775	3,775	3,650	39,467	146,131,695
신진에스엠 (138070)	2,275	-5	-.22	2,275	2,275	2,240	49,026	110,964,247
오이솔루션 (138080)	9,100	-320	-3.4	9,380	9,380	9,000	18,166	164,916,815
협진 (138360)	772	-21	-2.65	793	793	763	510,744	393,377,239
나이벡 (138610)	24,150	-750	-3.01	24,050	24,400	23,800	39,276	945,276,300
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,300	-15	-.65	2,315	2,335	2,250	15,817	36,212,704
서플러스글로벌 (140070)	2,300	-40	-1.71	2,340	2,340	2,300	40,153	92,656,080
메지온 (140410)	36,450	-50	-.14	36,150	36,850	35,850	46,471	1,690,641,600
카티스 (140430)	2,220	-75	-3.27	2,295	2,295	2,165	51,555	113,971,655
대창스틸 (140520)	2,215	-20	-.89	2,235	2,235	2,195	25,265	55,711,817
알에스오토메이션 (140670)	14,220	-380	-2.6	14,460	14,460	14,000	58,529	827,261,025
파크시스템스 (140860)	242,500	-5000	-2.02	244,000	246,000	238,000	17,227	4,159,348,250
비아트론 (141000)	7,820	-160	-2.01	7,980	7,990	7,770	46,830	368,097,050
리가켐바이오 (141080)	141,100	-5700	-3.88	143,800	144,600	138,000	393,088	55,150,819,350
유니트론텍 (142210)	5,900	150	2.61	5,680	6,000	5,520	208,257	1,209,770,140
녹십자엠에스 (142280)	3,900	-100	-2.5	3,980	3,980	3,865	117,254	456,750,448
모아라이프플러스 (142760)	1,730	-69	-3.84	1,795	1,795	1,725	131,685	230,675,718
아이디스 (143160)	17,240	180	1.06	17,050	17,400	16,700	26,867	461,450,980
사람인 (143240)	14,400	-380	-2.57	14,560	14,610	14,270	20,852	300,217,455
영우디에스피 (143540)	615	-3	-.49	618	618	595	60,251	36,418,818
지씨셀 (144510)	19,110	-270	-1.39	19,350	19,350	18,720	34,094	643,476,770
뉴파워프라즈마 (144960)	5,140	-160	-3.02	5,250	5,260	5,050	235,874	1,207,822,405
휴젤 (145020)	308,000	500	.16	306,500	310,000	300,000	64,742	19,713,217,250
노브랜드 (145170)	4,955	-35	-.7	4,985	4,990	4,850	31,580	154,461,710
율촌 (146060)	1,216	-8	-.65	1,215	1,224	1,203	44,997	54,463,433
비씨엔씨 (146320)	10,220	-10	-.1	10,020	10,250	9,850	36,366	365,026,970
피엠티 (147760)	2,350	-15	-.63	2,360	2,425	2,315	33,491	78,942,460
제룡산업 (147830)	6,570	-140	-2.09	6,540	6,610	6,400	212,962	1,382,994,215
세경하이테크 (148150)	6,120	-50	-.81	6,120	6,150	5,980	370,743	2,247,197,975
알엔투테크놀로지 (148250)	7,230	-20	-.28	7,090	7,250	6,930	39,164	275,434,750
비큐AI (148780)	1,842	-53	-2.8	1,895	1,895	1,826	446,787	824,643,793
에이치와이티씨 (148930)	3,750	-75	-1.96	3,815	3,815	3,710	24,598	92,016,260
아바텍 (149950)	7,970	-30	-.38	8,080	8,080	7,780	23,413	185,445,130
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,450	60	1.37	4,550	4,550	4,315	29,690	129,936,660
KG에코솔루션 (151860)	5,940	-60	-1	6,010	6,020	5,760	89,214	522,817,725
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,410	-100	-1.33	7,520	7,990	7,360	1,688	12,931,490
우리이앤엘 (153490)	732	-5	-.68	730	736	705	160,314	115,043,162
옵티팜 (153710)	5,310	-20	-.38	5,320	5,350	5,200	9,035	47,957,060
아시아종묘 (154030)	2,165	5	.23	2,170	2,170	2,050	35,530	74,546,014
다산솔루에타 (154040)	1,319	44	3.45	1,270	1,319	1,245	62,419	79,113,586
와이엠씨 (155650)	3,660	-35	-.95	3,700	3,700	3,630	13,764	50,235,065
엘앤케이바이오 (156100)	7,210	60	.84	7,150	7,330	7,000	41,586	297,458,895
아톤 (158430)	7,530	-390	-4.92	7,650	7,670	7,230	400,052	2,978,084,540
아스플로 (159010)	3,480	5	.14	3,430	3,600	3,420	35,223	122,762,222
제로투세븐 (159580)	4,450	-140	-3.05	4,510	4,555	4,395	95,893	425,811,130
에코글로우 (159910)	806	-10	-1.23	816	825	799	37,261	30,152,906
하이젠알앤엠 (160190)	28,700	-900	-3.04	28,800	29,000	27,950	57,359	1,627,327,800
NEW (160550)	2,510	-140	-5.28	2,620	2,670	2,500	1,013,593	2,607,994,462
싸이맥스 (160980)	12,120	-140	-1.14	12,190	12,190	11,820	29,146	347,974,565
필옵틱스 (161580)	29,250	-850	-2.82	28,900	29,600	28,750	145,908	4,243,063,875
신스틸 (162300)	2,140	25	1.18	2,120	2,140	2,065	62,177	129,748,800
에어레인 (163280)	15,800	-430	-2.65	16,000	16,040	15,430	71,020	1,114,453,145
핑거 (163730)	12,110	-700	-5.46	12,430	12,580	12,000	213,650	2,594,502,590
하나머티리얼즈 (166090)	23,750	-700	-2.86	24,200	24,300	23,550	102,424	2,434,109,675
코아스템켐온 (166480)	2,140	75	3.63	2,005	2,420	2,000	1,259,586	2,794,055,216
내츄럴엔도텍 (168330)	3,150	80	2.61	3,030	3,300	2,950	100,877	307,448,704
펨트론 (168360)	9,990	-210	-2.06	10,000	10,340	9,750	89,933	891,995,225
엠브레인 (169330)	2,090	-10	-.48	2,085	2,120	2,030	1,461	3,043,730
현대공업 (170030)	6,490	0	0	6,460	6,550	6,300	293,687	1,888,435,960
파이오링크 (170790)	7,830	0	0	7,880	7,880	7,640	5,694	44,054,170
엘티씨 (170920)	10,900	-240	-2.15	10,910	11,150	10,660	44,969	489,052,315
램테크놀러지 (171010)	4,005	-100	-2.44	4,050	4,060	3,805	122,685	484,399,031
선익시스템 (171090)	34,350	-800	-2.28	34,900	34,900	34,000	38,892	1,332,169,775
라이온켐텍 (171120)	2,240	-20	-.88	2,235	2,290	2,230	22,529	50,522,455
에이엘티 (172670)	8,150	-80	-.97	8,060	8,230	8,010	35,926	290,949,470
오파스넷 (173130)	6,850	-120	-1.72	7,010	7,200	6,750	613,721	4,289,747,685
에프엔씨엔터 (173940)	2,990	-185	-5.83	3,110	3,120	2,950	85,654	256,699,909
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,100	-100	-.98	10,150	10,150	9,770	97,687	967,871,285
휴먼테크놀로지 (175140)	4,910	-190	-3.73	5,090	5,200	4,845	123,488	608,058,743
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,090	-10	-.1	9,940	10,090	9,910	25,325	252,486,900
베셀 (177350)	976	-9	-.91	985	985	973	23,279	22,767,736
파버나인 (177830)	2,940	30	1.03	2,910	2,980	2,865	116,790	341,171,710
쓰리에이로직스 (177900)	7,090	-20	-.28	7,110	7,250	6,910	121,280	860,994,950
서진시스템 (178320)	18,700	-260	-1.37	18,410	18,960	18,410	234,105	4,357,854,175
일월지엠엘 (178780)	3,060	-150	-4.67	3,210	3,215	3,005	56,716	174,925,720
엠아이텍 (179290)	6,760	-170	-2.45	6,880	6,880	6,710	85,779	582,033,875
애드바이오텍 (179530)	2,875	-95	-3.2	2,940	2,970	2,670	520,887	1,461,831,100
유티아이 (179900)	20,800	-450	-2.12	21,250	21,250	20,350	64,044	1,321,474,425
DXVX (180400)	2,650	230	9.5	2,380	2,835	2,275	4,188,566	11,074,625,298
큐브엔터 (182360)	17,750	240	1.37	17,500	17,750	17,060	172,747	3,011,587,620
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	73,500	-800	-1.08	71,800	74,000	71,000	126,150	9,129,657,900
엔지켐생명과학 (183490)	985	17	1.76	968	985	937	490,586	479,190,354
SGA솔루션즈 (184230)	624	5	.81	605	624	595	681,949	414,700,914
아이진 (185490)	3,080	55	1.82	3,055	3,095	2,995	16,566	50,546,177
그린플러스 (186230)	6,170	-110	-1.75	6,300	6,300	6,100	48,894	301,841,925
디티앤씨 (187220)	2,795	45	1.64	2,750	2,805	2,750	25,262	70,161,210
신화콘텍 (187270)	3,340	-20	-.6	3,350	3,350	3,315	16,238	53,989,655
HLB제넥스 (187420)	3,205	-160	-4.75	3,365	3,365	3,180	76,501	247,903,085
현대ADM (187660)	1,950	-190	-8.88	2,140	2,285	1,947	11,383,129	24,103,177,089
나노 (187790)	2,020	-100	-4.72	2,120	2,170	1,967	674,929	1,366,816,928
디바이스 (187870)	11,310	-140	-1.22	11,450	11,450	11,120	5,778	65,088,530
바이오포트 (188040)	13,110	840	6.85	12,330	13,320	12,310	203,293	2,628,757,850
세니젠 (188260)	2,670	10	.38	2,605	2,745	2,605	94,017	252,711,775
인텔리안테크 (189300)	44,000	-1000	-2.22	44,550	45,400	43,400	49,499	2,174,816,450
씨이랩 (189330)	6,020	-380	-5.94	6,400	6,400	5,710	197,547	1,171,514,130
포시에스 (189690)	2,160	-15	-.69	2,160	2,175	2,120	225,723	482,172,245
서전기전 (189860)	3,345	-75	-2.19	3,420	3,450	3,075	82,817	267,590,411
흥국에프엔비 (189980)	1,692	-18	-1.05	1,710	1,710	1,670	66,678	112,340,465
나무가 (190510)	15,870	280	1.8	15,220	16,160	15,100	110,133	1,742,618,430
코리아에셋투자증권 (190650)	7,000	-50	-.71	7,030	7,040	6,870	11,218	77,644,290
육일씨엔에쓰 (191410)	1,620	0	0	1,620	1,620	1,606	10,302	16,655,172
테고사이언스 (191420)	16,910	-380	-2.2	16,810	17,280	16,490	11,407	190,611,120
케이사인 (192250)	12,020	320	2.74	11,310	13,300	10,960	4,513,242	55,454,190,460
윈하이텍 (192390)	2,650	-50	-1.85	2,700	2,700	2,605	84,842	223,813,540
오늘이엔엠 (192410)	1,735	94	5.73	1,690	1,950	1,655	2,390,134	4,282,626,312
슈피겐코리아 (192440)	24,350	-350	-1.42	24,900	24,900	23,550	9,351	224,361,650
링크드 (193250)	465	-6	-1.27	470	473	462	90,629	42,269,607
데브시스터즈 (194480)	48,150	-1250	-2.53	48,750	49,050	47,500	37,022	1,786,213,650
노바렉스 (194700)	18,430	-440	-2.33	18,330	18,750	17,660	338,086	6,106,806,375
마니커에프앤지 (195500)	2,870	0	0	2,840	2,870	2,835	18,054	51,466,810
HK이노엔 (195940)	44,450	150	.34	43,500	44,500	43,400	115,905	5,076,069,300
에이비프로바이오 (195990)	202	-2	-.98	204	207	199	1,200,802	242,392,413
알테오젠 (196170)	421,000	-6000	-1.41	419,000	422,500	414,000	253,873	106,068,302,500
HLB펩 (196300)	7,840	-20	-.25	7,860	7,880	7,580	12,873	99,356,890
코아시아씨엠 (196450)	678	-7	-1.02	677	683	671	40,641	27,515,909
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,416	-72	-4.84	1,464	1,470	1,401	84,190	121,446,919
디지캡 (197140)	1,989	-66	-3.21	2,055	2,115	1,971	40,971	81,691,587
캐프 (198080)	2,340	-15	-.64	2,325	2,350	2,270	88,164	203,478,998
강동씨앤엘 (198440)	1,315	-6	-.45	1,321	1,321	1,260	93,030	119,100,589
한주라이트메탈 (198940)	764	1	.13	756	768	751	49,097	37,341,491
케이엔알시스템 (199430)	9,130	-650	-6.65	9,280	9,600	9,000	186,502	1,715,791,190
뱅크웨어글로벌 (199480)	7,240	170	2.4	6,900	7,340	6,550	383,456	2,648,532,075
레이저옵텍 (199550)	6,540	-120	-1.8	6,600	6,600	6,380	58,551	377,869,840
바이오인프라 (199730)	5,310	-50	-.93	5,350	5,360	5,210	5,592	29,662,425
툴젠 (199800)	28,850	-550	-1.87	29,150	29,150	27,750	18,221	513,250,725
제일일렉트릭 (199820)	9,870	-430	-4.17	9,930	10,090	9,680	377,097	3,728,191,595
콜마비앤에이치 (200130)	17,700	4080	29.96	13,880	17,700	13,820	5,348,610	88,759,131,535
텔콘RF제약 (200230)	5,490	240	4.57	5,100	5,490	5,090	114,441	608,151,485
아티스트스튜디오 (200350)	9,260	-140	-1.49	9,520	9,540	9,110	40,340	374,047,815
에이팩트 (200470)	2,780	10	.36	2,750	2,895	2,580	222,127	611,683,207
휴메딕스 (200670)	53,800	-1600	-2.89	53,800	55,000	52,000	151,076	8,008,968,450
에이디테크놀로지 (200710)	22,300	550	2.53	21,050	22,450	21,000	230,485	5,043,327,275
비씨월드제약 (200780)	4,440	120	2.78	4,285	4,475	4,265	6,795	29,563,900
미투온 (201490)	6,360	630	10.99	5,560	6,360	5,200	15,175,931	90,115,684,460
에이비온 (203400)	5,900	-180	-2.96	6,080	6,080	5,790	519,945	3,047,933,880
유니온바이오메트릭스 (203450)	3,095	20	.65	3,075	3,105	2,985	52,431	159,192,615
드림시큐리티 (203650)	3,250	-60	-1.81	3,285	3,290	3,180	230,646	741,602,840
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,550	-70	-2.67	2,575	2,605	2,490	345,219	877,028,198
제이앤티씨 (204270)	17,000	-600	-3.41	17,120	17,280	16,810	117,797	1,997,840,030
티쓰리 (204610)	2,295	0	0	2,290	2,300	2,230	208,766	474,338,057
글로벌텍스프리 (204620)	4,365	-80	-1.8	4,325	4,400	4,245	1,132,325	4,881,604,299
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,168	-1	-.09	1,162	1,170	1,152	137,239	159,261,227
엑셈 (205100)	2,070	-35	-1.66	2,070	2,090	2,030	595,511	1,222,440,217
휴마시스 (205470)	1,379	-19	-1.36	1,390	1,398	1,364	921,869	1,272,792,531
넥써쓰 (205500)	3,075	-50	-1.6	3,010	3,090	2,985	378,007	1,143,644,587
베노티앤알 (206400)	2,240	-5	-.22	2,270	2,290	2,175	103,985	232,003,723
덱스터 (206560)	5,680	-70	-1.22	5,700	5,710	5,550	60,166	337,551,145
바디텍메드 (206640)	13,800	-180	-1.29	13,810	13,950	13,630	58,948	809,948,580
유바이오로직스 (206650)	13,410	140	1.06	13,110	13,500	12,770	630,726	8,321,579,310
미스터블루 (207760)	1,777	-33	-1.82	1,760	1,850	1,759	3,467,581	6,271,416,847
정다운 (208140)	2,600	-5	-.19	2,600	2,605	2,565	69,754	180,130,581
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,745	-30	-1.08	2,775	2,820	2,720	33,336	91,737,900
셀바스헬스케어 (208370)	4,040	-10	-.25	3,905	4,055	3,905	63,525	252,724,205
썸에이지 (208640)	600	1	.17	575	645	570	22,570,105	13,710,618,839
포톤 (208710)	2,080	-45	-2.12	2,100	2,150	2,020	26,496	54,704,594
엔지스테크널러지 (208860)	1,635	-42	-2.5	1,677	1,677	1,559	51,339	83,503,309
와이제이링크 (209640)	6,800	440	6.92	6,330	7,350	6,200	1,028,718	7,046,690,120
캔버스엔 (210120)	1,435	53	3.84	1,340	1,537	1,331	8,230,802	12,012,430,190
인카금융서비스 (211050)	11,040	-160	-1.43	10,910	11,140	10,840	128,558	1,415,703,060
AP위성 (211270)	11,400	-390	-3.31	11,690	11,930	11,290	51,668	590,240,385
네오오토 (212560)	5,380	-10	-.19	5,390	5,390	5,260	32,605	172,879,485
아이에스티이 (212710)	8,780	-160	-1.79	8,930	8,930	8,580	147,290	1,280,939,530
덕산네오룩스 (213420)	39,050	-1450	-3.58	39,300	39,850	38,700	203,331	7,961,873,800
클래시스 (214150)	53,700	-200	-.37	53,100	53,700	52,300	151,711	8,051,404,650
헥토이노베이션 (214180)	15,780	-490	-3.01	16,150	16,270	15,680	79,091	1,256,836,435
라파스 (214260)	14,240	-170	-1.18	14,010	14,430	13,960	10,833	153,131,530
FSN (214270)	2,805	0	0	2,800	2,810	2,745	346,876	961,829,355
케어젠 (214370)	46,550	-150	-.32	46,400	46,550	45,000	79,366	3,638,648,325
아이쓰리시스템 (214430)	81,000	-1400	-1.7	79,900	81,600	78,800	49,788	3,987,006,400
파마리서치 (214450)	653,000	-22000	-3.26	661,000	665,000	631,000	102,424	66,146,082,500
더바이오메드 (214610)	4,210	-40	-.94	4,250	4,285	4,050	29,068	120,897,065
디알텍 (214680)	1,900	-40	-2.06	1,916	1,916	1,861	453,319	854,188,075
골프존 (215000)	63,500	-100	-.16	64,000	64,200	62,200	13,104	822,372,900
솔디펜스 (215090)	729	-22	-2.93	750	750	724	775,907	568,506,676
로보로보 (215100)	4,600	-90	-1.92	4,560	4,645	4,510	116,552	531,118,807
메가스터디교육 (215200)	48,750	500	1.04	48,250	48,950	47,300	24,370	1,166,562,150
우리산업 (215360)	8,650	-160	-1.82	8,790	8,820	8,530	25,287	219,075,640
우정바이오 (215380)	1,740	-71	-3.92	1,811	1,811	1,710	300,794	522,619,456
토박스코리아 (215480)	2,360	-20	-.84	2,355	2,380	2,300	24,010	56,462,198
신라젠 (215600)	2,755	-20	-.72	2,760	2,765	2,685	492,262	1,338,472,083
이노인스트루먼트 (215790)	471	-9	-1.88	476	500	452	100,276	47,589,550
인크로스 (216050)	7,970	-40	-.5	8,000	8,000	7,750	38,561	301,554,435
제테마 (216080)	6,220	-20	-.32	6,300	6,300	6,110	48,749	300,526,540
제너셈 (217190)	6,960	-110	-1.56	7,070	7,070	6,850	26,095	180,007,265
넵튠 (217270)	6,760	-40	-.59	6,840	6,840	6,570	40,805	271,822,690
싸이토젠 (217330)	2,720	-55	-1.98	2,735	2,770	2,710	30,167	82,525,745
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,733	-17	-.97	1,750	1,751	1,710	106,527	183,448,279
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,261	20	1.61	1,235	1,286	1,200	765,190	952,065,776
원익피앤이 (217820)	2,805	-90	-3.11	2,815	2,860	2,735	255,336	708,521,649
미래생명자원 (218150)	3,500	-20	-.57	3,510	3,590	3,465	103,643	363,583,622
RFHIC (218410)	24,000	-950	-3.81	23,900	24,500	23,000	366,853	8,668,825,650
타이거일렉 (219130)	15,450	-360	-2.28	15,810	15,810	14,900	63,683	968,861,590
링크제니시스 (219420)	4,850	-40	-.82	4,800	4,860	4,695	121,706	579,215,154
디와이디 (219550)	372	-2	-.53	380	380	353	682,031	247,499,987
한국비티비 (219750)	1,141	-28	-2.4	1,169	1,169	1,141	45,065	51,762,975
퓨쳐켐 (220100)	17,130	-740	-4.14	17,300	17,580	16,960	120,089	2,061,203,735
핸디소프트 (220180)	2,865	65	2.32	2,780	2,875	2,755	20,093	56,422,045
켐트로스 (220260)	4,080	-65	-1.57	4,120	4,140	4,035	41,298	167,791,528
유투바이오 (221800)	3,105	5	.16	3,070	3,160	3,065	29,620	91,829,115
하이즈항공 (221840)	2,345	-80	-3.3	2,395	2,455	2,335	81,703	194,273,585
케이디켐 (221980)	11,230	-50	-.44	11,200	11,260	11,050	2,692	30,044,660
코스맥스엔비티 (222040)	3,630	-150	-3.97	3,885	3,885	3,630	72,216	264,996,918
씨아이에스 (222080)	7,120	-140	-1.93	7,150	7,190	6,990	285,195	2,013,927,180
팬젠 (222110)	5,710	-20	-.35	5,640	5,800	5,590	17,248	97,659,570
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	818	-15	-1.8	826	832	808	10,100	8,260,213
심텍 (222800)	23,350	-800	-3.31	23,400	23,750	22,750	443,283	10,239,404,500
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	30	.82	3,670	3,710	3,570	35,336	127,536,415
드림씨아이에스 (223250)	3,385	-55	-1.6	3,475	3,485	3,235	294,696	978,077,497
사토시홀딩스 (223310)	3,575	110	3.17	3,405	3,575	3,315	116,252	398,389,374
더코디 (224060)	3,010	-150	-4.75	3,155	3,175	3,000	56,556	172,033,112
에이텍모빌리티 (224110)	10,860	-160	-1.45	11,000	11,000	10,710	38,092	411,164,075
LK삼양 (225190)	1,778	0	0	1,770	1,781	1,721	219,574	385,896,802
제놀루션 (225220)	2,475	45	1.85	2,470	2,585	2,365	777,213	1,899,819,931
케이엠제약 (225430)	613	1	.16	612	630	612	54,502	33,449,894
HC보광산업 (225530)	3,450	-105	-2.95	3,590	3,590	3,430	49,763	172,729,445
넥슨게임즈 (225570)	14,150	-330	-2.28	14,200	14,390	14,030	137,500	1,949,872,475
패션플랫폼 (225590)	880	-6	-.68	882	886	869	44,397	38,935,259
신테카바이오 (226330)	5,700	-220	-3.72	5,820	5,820	5,530	62,294	349,838,350
본느 (226340)	817	-10	-1.21	824	838	800	215,627	174,596,175
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,070	-200	-2.75	7,190	7,270	6,650	185,029	1,307,414,320
엠디바이스 (226590)	11,970	230	1.96	11,590	12,300	11,410	290,287	3,452,240,295
올릭스 (226950)	54,100	-2800	-4.92	59,700	60,200	52,900	1,335,824	74,539,378,800
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,004	-3	-.3	1,007	1,015	973	52,142	51,838,152
엔투텍 (227950)	490	-20	-3.92	508	508	480	1,572,288	774,607,222
동양파일 (228340)	1,922	-3	-.16	1,968	1,975	1,908	9,259	17,818,709
레이 (228670)	6,550	-140	-2.09	6,640	6,650	6,390	54,429	351,995,440
지노믹트리 (228760)	17,080	40	.23	16,800	17,230	16,480	104,123	1,746,541,080
레이언스 (228850)	6,000	-50	-.83	6,140	6,170	5,870	11,865	70,545,815
젠큐릭스 (229000)	1,596	1	.06	1,579	1,599	1,531	33,252	51,635,103
에치에프알 (230240)	16,390	-40	-.24	16,110	16,470	15,940	29,367	474,221,485
에코마케팅 (230360)	13,960	350	2.57	13,360	14,160	13,220	480,310	6,582,031,475
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,750	-120	-1.1	10,690	10,770	10,425	289,443	3,056,238,265
라온테크 (232680)	6,800	-60	-.87	6,810	6,820	6,610	60,413	403,935,030
아이티센피엔에스 (232830)	2,310	-110	-4.55	2,400	2,420	2,300	35,419	82,624,870
싸이닉솔루션 (234030)	7,500	-190	-2.47	7,550	7,690	7,250	380,274	2,821,795,935
폴라리스세원 (234100)	1,261	-21	-1.64	1,276	1,282	1,248	564,625	711,136,964
에스트래픽 (234300)	3,855	-45	-1.15	3,900	3,925	3,760	153,964	585,139,553
헥토파이낸셜 (234340)	15,400	-1080	-6.55	15,840	15,980	15,110	205,282	3,160,803,415
녹십자웰빙 (234690)	9,040	-110	-1.2	9,010	9,110	8,970	76,942	694,032,115
자이글 (234920)	5,290	-110	-2.04	5,400	5,400	5,210	51,109	270,147,290
메드팩토 (235980)	3,920	-95	-2.37	3,935	3,980	3,865	112,292	438,983,212
슈프리마 (236200)	31,400	-100	-.32	31,100	31,450	30,250	31,332	963,600,375
엔비티 (236810)	3,225	-75	-2.27	3,275	3,290	3,200	154,843	500,233,950
에스티팜 (237690)	89,400	0	0	88,300	89,700	86,700	81,863	7,203,652,850
피앤씨테크 (237750)	4,320	-115	-2.59	4,420	4,420	4,280	29,685	129,699,005
플레이디 (237820)	5,030	-110	-2.14	5,080	5,150	4,965	93,431	467,548,810
클리오 (237880)	14,420	-10	-.07	14,350	14,470	14,100	96,318	1,368,854,105
앤디포스 (238090)	2,150	50	2.38	2,100	2,175	2,020	95,387	201,099,475
얼라인드 (238120)	3,335	-55	-1.62	3,365	3,365	3,290	69,960	231,825,101
비피도 (238200)	4,030	10	.25	3,885	4,030	3,860	23,485	93,253,795
힘스 (238490)	3,710	-50	-1.33	3,750	3,750	3,570	69,035	251,814,613
이스트에이드 (239340)	2,200	-65	-2.87	2,240	2,260	2,150	291,743	636,698,715
에이치엘사이언스 (239610)	11,400	-90	-.78	11,400	11,560	11,280	1,618	18,348,220
피엔에이치테크 (239890)	6,080	90	1.5	5,860	6,200	5,810	756,187	4,565,032,635
동방메디컬 (240550)	10,670	-270	-2.47	10,680	10,890	10,380	164,717	1,738,336,310
유진테크놀로지 (240600)	4,700	-10	-.21	4,700	4,700	4,515	61,574	281,253,699
원익IPS (240810)	41,550	-900	-2.12	41,200	42,100	40,500	640,128	26,367,645,250
DSC인베스트먼트 (241520)	6,000	-140	-2.28	6,040	6,070	5,920	171,391	1,024,938,990
유니테크노 (241690)	2,975	10	.34	2,960	2,975	2,910	70,899	208,213,905
코스메카코리아 (241710)	62,200	700	1.14	60,700	62,600	59,200	56,601	3,417,658,950
메카로 (241770)	12,020	-20	-.17	12,030	12,030	11,670	25,525	299,436,380
티이엠씨씨엔에스 (241790)	7,000	-80	-1.13	6,980	7,070	6,760	47,648	328,931,445
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,090	-10	-.1	9,830	10,440	9,610	334,862	3,369,909,385
나무기술 (242040)	1,392	-26	-1.83	1,417	1,417	1,370	169,666	234,985,106
휴온스 (243070)	28,150	150	.54	28,150	28,150	27,400	22,612	625,477,025
신흥에스이씨 (243840)	4,635	-95	-2.01	4,685	4,750	4,555	512,496	2,365,479,377
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)	1,363	-42	-2.99	1,391	1,405	1,337	197,745	267,305,821
티앤알바이오팹 (246710)	2,895	-50	-1.7	2,890	2,980	2,825	88,848	254,420,420
아스타 (246720)	6,070	10	.17	6,060	6,100	5,930	9,928	59,832,770
SCL사이언스 (246960)	2,415	-45	-1.83	2,460	2,460	2,385	36,976	89,220,140
에코프로비엠 (247540)	130,200	-1700	-1.29	128,900	132,900	128,500	368,863	48,135,058,850
나노씨엠에스 (247660)	4,880	10	.21	4,810	4,915	4,665	12,943	61,808,360
보라티알 (250000)	9,490	50	.53	9,460	9,490	9,200	11,545	107,331,455
모비스 (250060)	2,345	-40	-1.68	2,385	2,385	2,310	132,746	310,973,287
예선테크 (250930)	509	-10	-1.93	519	519	506	70,644	36,117,893
바이오에프디엔씨 (251120)	18,240	-440	-2.36	18,510	18,510	17,690	83,309	1,495,346,360
와이엠티 (251370)	10,020	-280	-2.72	10,110	10,200	9,780	39,360	392,312,220
브이원텍 (251630)	5,050	-60	-1.17	4,920	5,110	4,855	83,157	408,337,545
펌텍코리아 (251970)	65,500	0	0	64,500	65,900	62,900	67,404	4,355,169,200
세화피앤씨 (252500)	849	4	.47	845	860	830	123,012	103,903,111
샘씨엔에스 (252990)	4,325	-95	-2.15	4,365	4,370	4,255	147,515	633,745,334
스튜디오드래곤 (253450)	50,300	950	1.93	49,650	50,700	48,050	343,478	17,080,840,850
네오셈 (253590)	8,020	-150	-1.84	8,020	8,060	7,820	124,724	987,006,695
수젠텍 (253840)	7,350	-290	-3.8	7,530	7,870	7,200	1,149,910	8,670,483,715
자비스 (254120)	1,455	-10	-.68	1,465	1,479	1,415	102,522	147,298,794
미래반도체 (254490)	15,520	-570	-3.54	15,810	15,900	14,800	82,593	1,275,101,720
SG (255220)	2,540	-110	-4.15	2,725	2,740	2,540	4,314,039	11,262,680,039
야스 (255440)	7,780	-290	-3.59	8,020	8,020	7,750	20,233	158,022,750
한독크린텍 (256150)	5,880	-10	-.17	5,890	5,920	5,800	8,354	48,641,230
포인트엔지니어링 (256630)	1,151	0	0	1,151	1,151	1,143	2,880	3,309,479
한국비엔씨 (256840)	4,790	-145	-2.94	4,870	4,930	4,710	336,255	1,603,820,963
킵스파마 (256940)	11,430	-570	-4.75	11,660	11,770	11,140	144,180	1,639,685,820
피엔티엠에스 (257370)	3,255	-100	-2.98	3,325	3,355	3,230	36,617	119,875,785
실리콘투 (257720)	45,550	850	1.9	43,350	45,850	43,250	508,517	22,649,530,875
케일럼 (258610)	1,739	0	0	1,828	1,828	1,700	70,955	121,835,251
소프트캠프 (258790)	1,073	2	.19	1,071	1,110	1,051	123,158	131,050,926
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	10,600	150	1.44	10,300	10,700	10,180	152,559	1,602,677,805
알리코제약 (260660)	4,450	-70	-1.55	4,515	4,515	4,370	58,425	257,593,468
씨티케이 (260930)	5,280	30	.57	5,210	5,370	5,140	137,034	714,187,755
에스앤디 (260970)	105,100	-1600	-1.5	103,400	105,500	100,000	38,048	3,915,880,100
덴티스 (261200)	6,070	50	.83	5,960	6,070	5,860	50,941	301,440,205
차백신연구소 (261780)	2,775	-65	-2.29	2,880	2,880	2,735	42,100	116,179,685
에이프로 (262260)	6,570	-140	-2.09	6,680	6,680	6,450	60,297	395,260,035
아이퀘스트 (262840)	2,180	-40	-1.8	2,210	2,210	2,125	98,579	212,681,071
디케이앤디 (263020)	3,025	25	.83	3,030	3,040	2,950	42,350	127,091,484
유틸렉스 (263050)	1,580	-12	-.75	1,565	1,581	1,522	115,629	179,554,208
덕우전자 (263600)	4,770	-60	-1.24	4,820	4,820	4,690	38,443	181,678,799
디알젬 (263690)	5,500	50	.92	5,450	5,560	5,400	53,463	292,971,225
케어랩스 (263700)	5,190	140	2.77	5,000	5,350	4,940	241,913	1,250,820,355
디앤씨미디어 (263720)	16,390	-210	-1.27	16,780	16,780	15,990	35,146	568,372,340
펄어비스 (263750)	31,900	100	.31	31,250	32,100	31,150	252,503	7,983,792,225
유에스티 (263770)	2,120	-100	-4.5	2,160	2,185	2,095	93,217	198,564,870
데이타솔루션 (263800)	4,845	-65	-1.32	4,840	4,900	4,700	106,253	507,431,845
상신전자 (263810)	2,930	-5	-.17	2,925	2,935	2,870	63,342	183,652,794
지니언스 (263860)	18,000	-250	-1.37	17,750	18,480	17,620	29,841	533,448,780
휴엠앤씨 (263920)	4,705	-585	-11.06	5,290	5,290	4,700	43,155	211,615,900
유비쿼스 (264450)	8,770	0	0	8,700	8,800	8,510	25,649	220,773,205
씨앤지하이테크 (264660)	12,440	-110	-.88	12,410	12,590	12,170	43,548	538,535,480
이랜시스 (264850)	4,315	-105	-2.38	4,385	4,420	4,220	91,024	388,645,780
AP시스템 (265520)	16,930	-120	-.7	16,750	17,120	16,740	125,559	2,120,513,930
영화테크 (265560)	7,780	-120	-1.52	7,900	7,910	7,500	24,563	190,176,820
엔에프씨 (265740)	5,230	-50	-.95	5,190	5,340	5,090	106,295	550,725,910
나인테크 (267320)	3,260	-85	-2.54	3,265	3,295	3,160	1,163,477	3,752,179,156
배럴 (267790)	3,945	-45	-1.13	3,985	3,985	3,880	26,723	104,260,002
매일유업 (267980)	35,950	-350	-.96	36,750	36,800	35,600	9,645	345,720,075
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,213	8	.66	1,206	1,219	1,169	485,239	576,130,510
에브리봇 (270660)	15,630	-490	-3.04	15,760	16,090	15,470	36,211	566,037,810
뉴트리 (270870)	5,630	-20	-.35	5,650	5,660	5,460	72,960	405,641,670
팸텍 (271830)	1,818	-32	-1.73	1,835	1,845	1,756	74,420	133,028,312
케이엔제이 (272110)	16,690	-450	-2.63	17,120	17,120	16,250	50,399	833,726,380
이녹스첨단소재 (272290)	23,300	-1050	-4.31	23,700	23,950	22,950	295,852	6,870,267,075
와이즈버즈 (273060)	1,078	-8	-.74	1,062	1,119	1,062	279,111	300,637,218
와이엠텍 (273640)	9,300	-220	-2.31	9,520	9,520	9,190	15,242	141,560,070
켄코아에어로스페이스 (274090)	10,080	-320	-3.08	10,190	10,190	9,960	90,960	913,773,930
이노시뮬레이션 (274400)	4,705	5	.11	4,665	4,740	4,505	7,368	34,003,567
에스에스알 (275630)	3,205	10	.31	3,195	3,215	3,150	28,930	91,948,657
스코넥 (276040)	1,657	0	0	1,638	1,657	1,616	163,651	267,466,058
한울앤제주 (276730)	2,160	-70	-3.14	2,225	2,420	2,115	832,033	1,860,086,242
린드먼아시아 (277070)	5,050	-140	-2.7	5,090	5,150	5,000	27,791	140,667,535
인산가 (277410)	1,272	-12	-.93	1,284	1,284	1,249	116,235	146,430,297
레인보우로보틱스 (277810)	253,500	-7500	-2.87	258,500	260,000	249,500	102,869	25,963,620,500
티에스아이 (277880)	5,470	-30	-.55	5,420	5,470	5,270	86,040	460,965,395
천보 (278280)	44,600	-1400	-3.04	44,400	45,400	44,350	37,760	1,687,925,150
HLB바이오스텝 (278650)	1,293	8	.62	1,273	1,315	1,220	201,763	254,761,975
미디어젠 (279600)	11,300	-340	-2.92	11,630	11,650	11,180	7,679	87,413,750
레이크머티리얼즈 (281740)	12,200	-30	-.25	12,150	12,200	11,930	136,157	1,644,443,565
금양그린파워 (282720)	9,070	-450	-4.73	9,450	9,490	8,780	26,447	242,017,340
코윈테크 (282880)	12,280	-310	-2.46	12,500	12,500	12,240	18,779	231,491,535
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,250	230	1.21	18,640	19,250	18,460	52,414	980,453,215
진영 (285800)	2,110	0	0	2,095	2,115	2,060	27,583	57,658,565
나노실리칸첨단소재 (286750)	1,782	-18	-1	1,829	1,829	1,705	118,659	208,630,251
인투셀 (287840)	25,250	-350	-1.37	25,300	25,350	24,550	196,079	4,877,246,575
브릿지바이오테라퓨틱스 (288330)	2,450	-125	-4.85	2,400	2,540	2,400	724,650	1,779,818,333
에스퓨얼셀 (288620)	10,920	-310	-2.76	11,100	11,110	10,700	28,868	312,424,710
모아데이타 (288980)	1,143	-36	-3.05	1,169	1,179	1,130	110,398	126,190,552
아이스크림에듀 (289010)	1,838	39	2.17	1,799	1,846	1,763	181,782	329,807,928
SV인베스트먼트 (289080)	1,710	19	1.12	1,676	1,715	1,653	320,619	540,117,158
자이언트스텝 (289220)	6,100	-280	-4.39	6,290	6,290	6,010	53,472	324,637,675
웨이비스 (289930)	7,840	-190	-2.37	7,950	7,990	7,600	56,622	437,237,915
트윔 (290090)	8,030	-180	-2.19	8,210	8,210	7,900	11,100	88,686,685
DH오토리드 (290120)	2,480	95	3.98	2,355	2,480	2,345	26,223	63,257,355
휴네시온 (290270)	3,720	-35	-.93	3,755	3,755	3,655	41,030	151,525,780
대유 (290380)	1,360	275	25.35	1,300	1,505	1,250	3,055,355	4,304,783,480
신도기연 (290520)	1,582	12	.76	1,570	1,600	1,560	15,160	23,923,376
디케이티 (290550)	7,380	-220	-2.89	7,460	7,580	7,270	245,174	1,805,078,755
신시웨이 (290560)	7,050	50	.71	7,000	7,110	6,880	6,066	42,328,460
엘앤씨바이오 (290650)	30,550	-350	-1.13	29,800	30,650	29,100	305,105	9,094,745,825
네오펙트 (290660)	1,325	-2	-.15	1,370	1,370	1,285	112,211	146,292,302
대보마그네틱 (290670)	16,890	-490	-2.82	16,950	17,250	16,730	18,419	311,268,470
소룩스 (290690)	5,070	50	1	4,980	5,100	4,880	720,282	3,608,677,137
푸드나무 (290720)	2,085	-10	-.48	2,095	2,220	2,000	17,373	35,733,385
액트로 (290740)	5,380	-170	-3.06	5,450	5,600	5,330	4,062	21,904,425
엔피 (291230)	1,504	-33	-2.15	1,530	1,532	1,479	129,356	192,691,134
압타머사이언스 (291650)	1,059	-40	-3.64	1,099	1,172	1,056	704,431	772,800,529
핀텔 (291810)	2,310	35	1.54	2,260	2,340	2,225	27,219	61,432,925
카카오게임즈 (293490)	16,400	-240	-1.44	16,410	16,480	16,050	152,995	2,487,155,815
나우IB (293580)	1,253	-38	-2.94	1,281	1,286	1,238	534,629	668,008,008
압타바이오 (293780)	8,030	60	.75	7,800	8,030	7,790	102,909	811,472,255
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,355	45	1.04	4,285	4,355	4,220	30,989	131,814,930
쿠콘 (294570)	39,400	-1450	-3.55	39,300	39,750	37,850	145,932	5,691,518,900
서남 (294630)	2,690	-60	-2.18	2,725	2,750	2,655	117,633	315,296,272
에이치브이엠 (295310)	28,750	-900	-3.04	28,400	29,200	27,350	163,253	4,613,659,475
이노룰스 (296640)	6,160	-30	-.48	6,120	6,250	6,040	13,558	82,701,780
씨에스베어링 (297090)	6,870	-170	-2.41	6,890	6,900	6,750	72,917	496,151,010
알로이스 (297570)	796	-9	-1.12	803	805	780	51,152	40,740,747
HB솔루션 (297890)	2,215	-40	-1.77	2,230	2,230	2,175	401,929	883,592,192
에스씨엠생명과학 (298060)	982	-17	-1.7	999	1,005	918	112,101	108,966,120
에이비엘바이오 (298380)	80,900	-2200	-2.65	80,000	81,800	78,200	958,055	76,455,821,900
더네이쳐홀딩스 (298540)	10,460	130	1.26	10,300	10,460	10,020	42,031	430,412,660
슈어소프트테크 (298830)	4,785	-65	-1.34	4,795	4,815	4,670	157,583	743,655,240
하나기술 (299030)	24,350	-200	-.81	23,900	24,500	23,600	50,409	1,210,996,625
더블유에스아이 (299170)	1,505	13	.87	1,494	1,676	1,494	2,164,967	3,422,055,884
셀리드 (299660)	3,900	-100	-2.5	3,945	3,965	3,845	510,629	1,988,967,354
위지윅스튜디오 (299900)	876	-5	-.57	878	880	854	433,733	375,387,078
플리토 (300080)	12,000	160	1.35	12,040	12,090	11,450	239,350	2,815,115,245
라온피플 (300120)	3,755	-130	-3.35	3,860	3,880	3,535	51,467	194,333,575
바이브컴퍼니 (301300)	4,490	-205	-4.37	4,680	4,680	4,450	37,629	169,363,784
이노메트리 (302430)	7,580	-240	-3.07	7,820	7,820	7,510	33,181	251,426,315
리메드 (302550)	3,200	-5	-.16	3,205	3,205	3,100	63,552	199,465,165
지니틱스 (303030)	952	-16	-1.65	967	974	942	33,298	31,679,622
프로티아 (303360)	4,280	80	1.9	4,205	4,285	4,040	130,529	545,530,562
이노뎁 (303530)	6,390	0	0	6,390	6,440	6,300	17,347	110,228,290
동국생명과학 (303810)	4,295	-65	-1.49	4,325	4,325	4,200	133,302	565,800,319
솔트룩스 (304100)	30,650	-700	-2.23	30,250	30,700	30,000	95,794	2,905,438,675
에스바이오메딕스 (304360)	19,200	-720	-3.61	19,880	19,880	18,900	49,867	959,937,060
피플바이오 (304840)	1,853	-45	-2.37	1,895	1,895	1,715	255,750	466,785,155
마이크로디지탈 (305090)	10,210	70	.69	10,140	10,280	9,810	82,762	833,131,980
에스제이그룹 (306040)	4,110	-145	-3.41	4,205	4,655	4,060	1,129,558	5,024,571,149
네온테크 (306620)	1,998	-32	-1.58	2,015	2,030	1,989	139,618	279,299,482
아이엘 (307180)	2,520	-35	-1.37	2,555	2,590	2,485	73,465	185,142,385
원바이오젠 (307280)	5,400	30	.56	5,370	5,420	5,230	59,553	315,877,790
국전약품 (307750)	3,915	-45	-1.14	3,970	4,110	3,840	445,766	1,758,266,572
비투엔 (307870)	1,178	-64	-5.15	1,240	1,240	1,175	209,326	249,682,931
컴퍼니케이 (307930)	6,470	-160	-2.41	6,570	6,570	6,380	111,064	715,463,675
바이젠셀 (308080)	3,400	-90	-2.58	3,450	3,450	3,350	35,830	121,190,325
형지글로벌 (308100)	2,125	-65	-2.97	2,145	2,155	2,070	719,650	1,515,786,286
셀비온 (308430)	26,950	-700	-2.53	26,700	27,200	25,850	202,953	5,348,677,500
아이티켐 (309710)	20,100	-1300	-6.07	21,050	21,200	19,120	151,976	3,045,336,990
오하임앤컴퍼니 (309930)	3,015	20	.67	3,080	3,080	2,930	35,883	106,796,340
LB인베스트먼트 (309960)	4,840	-70	-1.43	4,850	4,990	4,735	59,684	286,265,485
애니플러스 (310200)	5,560	-90	-1.59	5,650	5,720	5,450	1,013,945	5,619,961,600
보로노이 (310210)	112,500	-2300	-2	113,500	113,600	109,500	74,584	8,288,329,100
디와이씨 (310870)	1,428	-43	-2.92	1,471	1,471	1,416	270,317	386,431,880
지오엘리먼트 (311320)	6,500	-60	-.91	6,530	6,600	6,360	60,537	390,134,525
네오크레마 (311390)	6,200	-10	-.16	6,210	6,210	6,070	27,694	169,543,380
CJ 바이오사이언스 (311690)	9,730	-140	-1.42	9,890	9,890	9,430	18,430	176,553,235
에이에프더블류 (312610)	1,350	-39	-2.81	1,385	1,388	1,341	44,934	60,615,920
캐리 (313760)	3,200	130	4.23	3,065	3,290	2,910	448,376	1,401,033,374
지놈앤컴퍼니 (314130)	2,490	-100	-3.86	2,570	2,580	2,445	194,966	483,973,545
알피바이오 (314140)	6,450	-100	-1.53	6,540	6,540	6,230	17,852	113,738,625
바이오다인 (314930)	14,600	-160	-1.08	14,660	14,750	14,100	150,062	2,155,036,620
딥노이드 (315640)	5,480	-140	-2.49	5,510	5,560	5,370	99,549	539,954,095
라닉스 (317120)	1,517	-49	-3.13	1,564	1,564	1,503	84,444	128,205,367
TS트릴리온 (317240)	229	-4	-1.72	225	236	225	1,557,639	355,559,070
덕산테코피아 (317330)	17,640	460	2.68	17,000	18,000	16,980	158,575	2,764,227,835
캐리소프트 (317530)	4,385	-225	-4.88	4,610	4,665	4,385	18,264	81,791,205
퀀타매트릭스 (317690)	4,040	-25	-.62	4,060	4,060	3,920	106,821	426,003,232
엑스페릭스 (317770)	3,400	-150	-4.23	3,500	3,515	3,360	417,669	1,426,960,919
에스피시스템스 (317830)	5,920	-310	-4.98	6,110	6,160	5,900	48,593	291,233,095
대모 (317850)	7,860	-80	-1.01	8,050	8,220	7,700	101,138	799,579,695
엔바이오니아 (317870)	13,700	-320	-2.28	14,000	14,000	13,120	19,791	266,425,980
KBG (318000)	4,980	-50	-.99	4,990	5,050	4,875	83,726	414,087,790
팜스빌 (318010)	4,995	365	7.88	4,630	6,010	4,540	1,625,915	8,672,196,998
포인트모바일 (318020)	4,660	0	0	4,625	4,660	4,490	19,969	91,906,755
셀바이오휴먼텍 (318160)	8,540	60	.71	8,310	9,920	8,300	1,899,936	17,586,163,195
비비씨 (318410)	8,500	230	2.78	8,320	8,540	8,200	34,304	288,287,180
현대무벡스 (319400)	4,410	-80	-1.78	4,440	4,440	4,310	450,522	1,973,210,792
피에스케이 (319660)	20,050	-400	-1.96	20,050	20,300	19,780	290,690	5,791,217,265
한울반도체 (320000)	2,180	-15	-.68	2,150	2,195	2,125	140,862	303,400,735
프로이천 (321260)	2,345	-5	-.21	2,305	2,375	2,255	1,359,313	3,152,088,913
센서뷰 (321370)	1,305	-84	-6.05	1,388	1,388	1,300	495,157	651,857,495
티움바이오 (321550)	4,645	45	.98	4,560	4,645	4,400	33,891	152,003,920
아티스트컴퍼니 (321820)	6,220	-120	-1.89	6,260	6,290	6,110	37,258	229,872,850
LS티라유텍 (322180)	4,950	-80	-1.59	4,910	4,960	4,850	59,792	293,375,217
오로스테크놀로지 (322310)	21,100	-900	-4.09	21,600	21,600	20,700	59,180	1,243,630,225
제이엘케이 (322510)	5,480	-180	-3.18	5,900	5,900	5,400	147,004	814,295,105
코퍼스코리아 (322780)	1,342	-23	-1.68	1,360	1,419	1,305	484,203	656,229,086
태성 (323280)	29,750	-650	-2.14	30,000	30,000	29,000	158,589	4,653,953,750
다원넥스뷰 (323350)	7,140	0	0	7,090	7,180	6,750	32,231	222,211,685
박셀바이오 (323990)	8,970	-250	-2.71	9,200	9,200	8,920	67,519	606,471,670
RF머트리얼즈 (327260)	6,140	-20	-.32	6,110	6,210	5,990	30,490	185,491,950
루닛 (328130)	38,250	-750	-1.92	37,800	38,350	37,100	174,599	6,561,617,100
솔트웨어 (328380)	999	-7	-.7	1,006	1,006	985	64,995	64,577,646
위더스제약 (330350)	7,330	-90	-1.21	7,350	7,500	7,280	31,134	228,897,770
스톤브릿지벤처스 (330730)	4,165	-115	-2.69	4,275	4,275	4,120	47,284	196,122,339
네패스아크 (330860)	14,150	-400	-2.75	14,250	14,490	13,890	52,979	746,253,600
포커스에이아이 (331380)	2,280	-110	-4.6	2,425	2,425	2,225	144,992	329,579,305
밸로프 (331520)	596	3	.51	593	597	589	113,974	67,494,711
아우토크립트 (331740)	14,440	-970	-6.29	15,200	15,310	14,050	244,117	3,537,432,080
셀레믹스 (331920)	3,110	70	2.3	3,200	3,200	2,940	12,794	38,531,233
누보 (332290)	1,719	253	17.26	1,469	1,905	1,461	36,335,486	63,997,600,884
아이디피 (332370)	5,300	-100	-1.85	5,400	5,410	5,200	25,974	137,629,015
PS일렉트로닉스 (332570)	4,070	175	4.49	3,825	4,180	3,825	10,560,657	43,124,895,700
모코엠시스 (333050)	1,460	18	1.25	1,442	1,463	1,403	53,273	76,337,277
일승 (333430)	5,120	-210	-3.94	5,190	5,360	4,940	2,734,149	14,009,245,548
엔시스 (333620)	7,170	-260	-3.5	7,360	7,410	7,120	38,071	275,024,550
프레스티지바이오로직스 (334970)	3,615	-55	-1.5	3,630	3,640	3,555	124,344	446,632,761
프리시젼바이오 (335810)	3,010	-145	-4.6	3,170	3,170	2,950	31,016	93,559,935
윙스풋 (335870)	1,795	35	1.99	1,761	1,823	1,761	4,998	8,990,125
비올 (335890)	12,500	0	0	12,500	12,520	12,500	41,760	522,227,370
웨이버스 (336060)	1,101	-34	-3	1,135	1,137	1,093	351,401	388,474,055
원텍 (336570)	10,150	150	1.5	10,000	10,150	9,700	1,132,237	11,177,399,075
탑런토탈솔루션 (336680)	4,015	-65	-1.59	4,080	4,115	4,015	93,838	380,054,512
젝시믹스 (337930)	5,260	-40	-.75	5,220	5,280	5,090	111,372	575,552,885
뷰노 (338220)	19,220	-170	-.88	18,830	19,220	18,580	47,883	899,603,495
와이바이오로직스 (338840)	10,530	-560	-5.05	10,940	10,950	10,430	107,633	1,135,268,730
아이비김영 (339950)	1,950	-33	-1.66	1,983	2,005	1,934	108,411	211,796,509
다보링크 (340360)	1,650	29	1.79	1,660	1,670	1,564	259,914	416,671,891
세림B&G (340440)	1,609	-31	-1.89	1,584	1,629	1,578	184,433	295,086,355
지씨지놈 (340450)	7,310	-300	-3.94	7,440	7,460	7,280	84,719	623,138,840
티앤엘 (340570)	54,800	800	1.48	53,600	55,100	52,700	51,907	2,788,948,450
시선AI (340810)	3,500	-15	-.43	3,500	3,600	3,200	138,312	470,176,420
유일에너테크 (340930)	1,816	-11	-.6	1,827	1,828	1,750	187,933	337,380,651
이노진 (344860)	1,792	-19	-1.05	1,811	1,811	1,785	12,074	21,685,745
센코 (347000)	2,245	-55	-2.39	2,320	2,320	2,230	107,842	243,267,646
스피어 (347700)	10,760	-510	-4.53	10,700	11,000	10,400	469,845	4,999,462,700
피엔케이피부임상연구센타 (347740)	3,130	325	11.59	2,770	3,230	2,720	2,658,037	8,195,078,926
핌스 (347770)	2,110	55	2.68	2,060	2,110	2,010	461,169	951,441,780
디앤디파마텍 (347850)	131,500	-4900	-3.59	131,500	133,500	128,400	196,646	25,691,778,550
알체라 (347860)	2,570	-190	-6.88	2,715	2,760	2,560	542,503	1,415,288,450
엠투아이 (347890)	5,710	-70	-1.21	5,710	5,860	5,550	31,094	176,717,690
모비릭스 (348030)	4,095	100	2.5	3,995	4,100	3,950	9,440	37,902,160
큐라티스 (348080)	940	-21	-2.19	933	961	900	142,031	132,207,596
고바이오랩 (348150)	4,810	-160	-3.22	4,970	4,970	4,735	61,680	294,888,682
넥스틴 (348210)	43,450	-1600	-3.55	44,150	44,600	42,900	45,100	1,958,174,475
뉴로메카 (348340)	20,400	-850	-4	20,850	20,850	20,000	32,295	654,217,900
위드텍 (348350)	8,680	-330	-3.66	8,880	8,900	8,380	65,644	568,883,080
엔켐 (348370)	80,900	500	.62	78,000	84,000	77,600	408,729	33,326,158,300
넥사다이내믹스 (351320)	1,890	18	.96	1,910	1,910	1,735	92,289	166,678,428
이삭엔지니어링 (351330)	6,610	-80	-1.2	6,680	6,750	6,450	29,733	194,838,670
차이커뮤니케이션 (351870)	6,830	-70	-1.01	6,600	6,900	6,580	19,315	128,701,050
스톰테크 (352090)	3,655	-10	-.27	3,650	3,690	3,580	68,475	247,626,542
씨앤씨인터내셔널 (352480)	41,300	550	1.35	40,300	41,800	39,550	46,817	1,905,123,025
씨앤투스 (352700)	2,620	0	0	2,620	2,625	2,570	30,673	79,762,970
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,425	45	1.03	4,380	4,425	4,265	8,244	35,551,110
인바이오 (352940)	2,290	15	.66	2,295	2,310	2,215	13,469	30,150,880
휴럼 (353190)	721	15	2.12	706	724	704	193,452	138,384,973
오토앤 (353590)	3,140	55	1.78	3,060	3,150	3,060	22,545	70,297,412
이지바이오 (353810)	5,680	-110	-1.9	5,770	5,820	5,560	313,612	1,769,796,805
엔젠바이오 (354200)	1,758	-34	-1.9	1,771	1,824	1,746	62,547	109,907,465
알멕 (354320)	22,900	-500	-2.14	22,900	23,200	22,600	10,275	234,166,375
코스텍시스 (355150)	9,690	0	0	9,480	9,690	9,180	67,927	633,368,385
크라우드웍스 (355390)	6,310	-290	-4.39	6,510	6,510	6,160	99,723	627,632,325
에이텀 (355690)	6,650	60	.91	6,540	6,950	6,500	20,824	137,975,655
엑스게이트 (356680)	6,730	-200	-2.89	6,790	6,840	6,650	120,865	811,666,100
티엘비 (356860)	25,750	-1800	-6.53	26,500	27,000	25,200	321,256	8,278,936,400
싸이버원 (356890)	3,190	-5	-.16	3,180	3,190	3,110	19,659	61,611,125
에이치피오 (357230)	2,495	-35	-1.38	2,520	2,520	2,435	50,837	126,014,597
석경에이티 (357550)	52,300	-1200	-2.24	53,000	53,000	51,400	10,133	527,047,450
아모센스 (357580)	6,880	30	.44	6,580	6,990	6,580	21,742	147,526,690
솔브레인 (357780)	224,000	-5000	-2.18	221,000	225,500	218,000	30,700	6,801,523,500
SKAI (357880)	2,020	-35	-1.7	2,000	2,030	1,985	432,261	865,328,883
지아이이노베이션 (358570)	16,590	-670	-3.88	16,890	16,960	15,670	551,861	9,105,255,020
씨엔알리서치 (359090)	1,022	-9	-.87	1,037	1,037	1,010	89,873	91,596,809
탑머티리얼 (360070)	23,600	-700	-2.88	23,800	24,100	23,300	51,741	1,220,243,000
코셈 (360350)	8,230	-270	-3.18	8,320	8,480	8,120	21,115	173,111,370
제노코 (361390)	15,630	-540	-3.34	16,000	16,050	15,250	25,089	391,441,310
알비더블유 (361570)	2,200	-5	-.23	2,190	2,205	2,150	32,930	71,765,165
삼영에스앤씨 (361670)	4,215	60	1.44	4,245	4,245	4,050	4,701	19,281,430
청담글로벌 (362320)	7,910	-150	-1.86	7,860	7,910	7,650	440,554	3,435,198,195
드림인사이트 (362990)	2,295	-10	-.43	2,305	2,315	2,225	48,550	109,906,833
진시스템 (363250)	4,890	-40	-.81	4,900	4,960	4,790	24,666	119,191,905
모비데이즈 (363260)	1,878	-20	-1.05	1,854	1,895	1,849	681,123	1,271,776,844
에이아이코리아 (364950)	8,000	10	.13	7,990	8,000	7,710	73,846	577,323,440
큐라클 (365270)	4,295	-5	-.12	4,300	4,335	4,170	34,840	146,462,190
에스와이스틸텍 (365330)	5,520	-290	-4.99	5,990	6,200	5,470	1,980,112	11,473,321,820
성일하이텍 (365340)	38,400	-450	-1.16	37,500	38,600	37,500	21,516	817,467,200
하이딥 (365590)	551	3	.55	548	572	531	167,619	92,903,350
브이씨 (365900)	3,485	-105	-2.92	3,565	3,625	3,455	12,900	45,323,660
공구우먼 (366030)	4,105	-85	-2.03	4,125	4,175	4,070	60,256	246,906,232
플래티어 (367000)	4,495	5	.11	4,580	4,580	4,430	3,861	17,206,130
아이씨에이치 (368600)	2,600	30	1.17	2,535	2,605	2,495	21,303	53,870,335
파이버프로 (368770)	5,420	-150	-2.69	5,420	5,500	5,350	61,832	334,187,020
오에스피 (368970)	2,540	145	6.05	2,395	2,565	2,395	73,011	183,215,874
블리츠웨이엔터테인먼트 (369370)	1,362	-53	-3.75	1,546	1,839	1,362	8,776,627	14,457,232,501
퓨런티어 (370090)	13,110	-330	-2.46	13,310	13,370	12,900	27,629	359,312,850
풍원정밀 (371950)	10,700	-10	-.09	10,700	10,920	10,500	34,049	363,186,850
윤성에프앤씨 (372170)	31,700	-700	-2.16	31,400	32,550	31,200	11,695	371,132,775
큐로셀 (372320)	35,200	300	.86	34,500	35,300	33,900	38,911	1,346,032,125
아이티아이즈 (372800)	6,000	-140	-2.28	6,050	6,050	5,750	29,746	173,928,730
엑셀세라퓨틱스 (373110)	2,745	35	1.29	2,710	2,775	2,610	92,080	245,665,634
데이원컴퍼니 (373160)	5,610	-200	-3.44	5,810	5,810	5,600	44,467	252,471,460
엠아이큐브솔루션 (373170)	7,600	-260	-3.31	7,860	7,860	7,400	9,350	70,474,530
엑스플러스 (373200)	633	-8	-1.25	641	641	595	147,791	92,466,882
피코그램 (376180)	2,950	-85	-2.8	3,000	3,000	2,890	183,024	537,646,947
에이치이엠파마 (376270)	18,480	-320	-1.7	19,050	19,050	18,120	19,531	359,778,650
씨유테크 (376290)	3,140	-20	-.63	3,160	3,190	3,135	5,083	16,039,900
디어유 (376300)	52,100	-200	-.38	52,600	52,700	50,700	147,081	7,561,068,900
로킷헬스케어 (376900)	15,020	-590	-3.78	15,160	15,330	14,820	159,533	2,386,857,120
노을 (376930)	1,840	-51	-2.7	1,885	1,900	1,810	294,872	542,200,898
원티드랩 (376980)	4,175	-150	-3.47	4,290	4,355	4,160	36,350	152,146,707
비트맥스 (377030)	4,690	150	3.3	4,400	4,730	4,350	417,321	1,897,687,155
프롬바이오 (377220)	1,809	1	.06	1,798	1,813	1,760	221,795	394,865,848
이지트로닉스 (377330)	4,215	-15	-.35	4,200	4,260	4,125	16,318	68,441,919
리파인 (377450)	16,660	-400	-2.34	16,740	16,890	16,380	63,108	1,046,414,220
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	18,930	-790	-4.01	19,050	19,270	18,640	53,335	1,006,840,890
필에너지 (378340)	12,890	-430	-3.23	13,080	13,080	12,810	70,839	915,109,810
샤페론 (378800)	2,000	-20	-.99	2,020	2,070	1,992	840,211	1,697,699,619
옵티코어 (380540)	1,464	-66	-4.31	1,486	1,570	1,451	251,499	373,832,037
뉴로핏 (380550)	12,020	-490	-3.92	12,580	12,890	11,710	358,752	4,327,590,835
제닉스로보틱스 (381620)	6,540	-320	-4.66	6,900	6,900	6,500	124,535	828,749,230
온코크로스 (382150)	8,640	-240	-2.7	8,720	8,870	8,200	78,875	674,778,750
지아이텍 (382480)	2,095	0	0	2,085	2,095	2,050	69,380	143,514,715
지앤비에스 에코 (382800)	3,240	-110	-3.28	3,350	3,350	3,160	146,211	468,769,504
원준 (382840)	9,380	-60	-.64	9,300	9,650	9,240	48,982	457,649,380
범한퓨얼셀 (382900)	17,370	-860	-4.72	17,550	17,970	17,000	42,047	726,749,370
에코프로에이치엔 (383310)	26,000	-400	-1.52	26,050	26,200	25,500	43,729	1,129,734,525
디티앤씨알오 (383930)	2,910	-80	-2.68	2,985	2,985	2,880	45,044	130,716,817
코어라인소프트 (384470)	4,590	-160	-3.37	4,800	4,810	4,510	141,758	649,335,566
파인메딕스 (387570)	7,430	-240	-3.13	7,620	7,690	7,380	52,762	394,277,550
지투파워 (388050)	8,240	-290	-3.4	7,910	8,270	7,850	293,826	2,367,268,200
지에프씨생명과학 (388610)	17,090	0	0	16,420	17,430	16,010	164,497	2,749,408,495
유일로보틱스 (388720)	62,900	-3100	-4.7	63,400	64,600	61,300	42,427	2,666,170,250
라이콤 (388790)	2,235	-15	-.67	2,150	2,235	2,150	77,690	170,152,466
파로스아이바이오 (388870)	5,720	-190	-3.21	5,910	5,910	5,640	47,055	269,901,820
자람테크놀로지 (389020)	34,750	-900	-2.52	35,200	35,350	34,200	18,797	651,713,550
지니너스 (389030)	1,555	-97	-5.87	1,638	1,638	1,504	245,239	379,664,937
포바이포 (389140)	12,710	-740	-5.5	13,010	13,210	12,260	147,868	1,885,452,700
대명에너지 (389260)	22,450	-700	-3.02	22,300	22,750	21,750	43,036	956,674,725
인벤티지랩 (389470)	31,250	-1700	-5.16	31,600	32,250	30,700	130,675	4,077,832,000
에스비비테크 (389500)	19,210	-730	-3.66	19,940	19,940	18,600	46,220	879,231,115
넥스트바이오메디컬 (389650)	55,700	-800	-1.42	54,800	55,800	53,000	84,306	4,599,382,150
유디엠텍 (389680)	550	-2	-.36	547	552	537	287,235	155,996,924
코닉오토메이션 (391710)	1,479	-36	-2.38	1,483	1,514	1,431	99,136	145,848,680
토마토시스템 (393210)	5,970	-300	-4.78	6,190	6,200	5,750	203,924	1,218,996,575
더블유씨피 (393890)	7,650	-200	-2.55	7,630	7,790	7,560	236,705	1,806,287,170
대진첨단소재 (393970)	7,570	-420	-5.26	7,730	7,870	7,500	151,946	1,154,969,750
오픈엣지테크놀로지 (394280)	11,760	-140	-1.18	11,940	11,940	11,400	58,238	672,714,465
쓰리빌리언 (394800)	6,220	-220	-3.42	6,300	6,390	6,080	252,982	1,560,268,870
넥스트칩 (396270)	3,415	95	2.86	3,290	3,500	3,220	218,372	733,897,379
세아메카닉스 (396300)	3,235	-90	-2.71	3,245	3,320	3,225	353,750	1,153,197,056
워트 (396470)	7,620	-270	-3.42	7,700	7,820	7,510	164,519	1,249,419,745
에이프릴바이오 (397030)	21,950	-50	-.23	21,300	22,200	20,700	313,832	6,726,800,050
에스지헬스케어 (398120)	3,130	-135	-4.13	3,190	3,225	3,065	179,100	561,870,696
가온칩스 (399720)	40,800	-1250	-2.97	41,250	41,350	40,300	53,409	2,175,467,625
코난테크놀로지 (402030)	24,350	-1050	-4.13	25,150	25,150	24,050	65,214	1,584,832,525
그린리소스 (402490)	7,490	-360	-4.59	7,520	7,670	7,350	70,271	523,638,760
우듬지팜 (403490)	1,635	-42	-2.5	1,663	1,670	1,615	357,623	584,259,181
HPSP (403870)	25,750	-550	-2.09	25,700	26,200	25,450	213,358	5,479,790,025
플라즈맵 (405000)	7,880	-160	-1.99	8,040	8,040	7,640	986	7,641,830
큐알티 (405100)	12,270	0	0	12,090	12,270	11,750	32,913	393,042,935
나라셀라 (405920)	2,785	45	1.64	2,760	2,940	2,640	85,902	236,851,175
뷰티스킨 (406820)	11,760	60	.51	11,710	11,970	11,400	14,018	162,067,770
꿈비 (407400)	6,490	-200	-2.99	6,630	6,700	6,080	477,768	2,985,479,120
스튜디오미르 (408900)	5,280	325	6.56	4,950	5,800	4,780	28,940,470	156,050,104,211
메쎄이상 (408920)	3,355	60	1.82	3,235	3,370	3,225	339,830	1,120,427,498
샌즈랩 (411080)	7,980	-360	-4.32	8,140	8,230	7,880	121,516	968,675,160
레이저쎌 (412350)	3,110	-100	-3.12	3,165	3,190	3,070	41,946	130,460,440
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,720	-260	-3.72	6,920	6,920	6,280	122,315	817,829,030
씨피시스템 (413630)	1,560	-30	-1.89	1,500	1,587	1,467	391,520	602,379,755
비아이매트릭스 (413640)	12,910	-420	-3.15	13,090	13,320	12,680	46,265	592,584,330
스튜디오삼익 (415380)	9,710	220	2.32	9,360	9,750	9,300	29,982	284,945,645
신성에스티 (416180)	36,500	-750	-2.01	36,250	36,900	35,700	83,080	3,005,215,875
나노팀 (417010)	5,280	-160	-2.94	5,380	5,420	5,220	23,898	126,185,020
핑거스토리 (417180)	2,450	-30	-1.21	2,465	2,480	2,385	269,728	654,419,900
LS머트리얼즈 (417200)	9,950	-100	-1	9,910	10,000	9,740	217,566	2,145,294,795
제이아이테크 (417500)	3,040	-10	-.33	3,030	3,050	2,945	122,882	367,272,040
트루엔 (417790)	8,840	-30	-.34	8,830	8,840	8,660	49,117	428,239,660
저스템 (417840)	11,150	70	.63	10,760	11,300	10,610	78,765	862,501,450
오브젠 (417860)	12,960	-1050	-7.49	14,000	14,000	12,890	73,340	962,195,270
모델솔루션 (417970)	10,330	-70	-.67	10,390	10,420	10,060	12,077	123,018,920
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,630	440	8.48	5,200	5,660	5,120	676,392	3,634,013,950
KT밀리의서재 (418470)	14,680	-490	-3.23	15,100	15,290	14,380	92,938	1,353,992,765
제이오 (418550)	9,130	-290	-3.08	9,320	9,360	9,040	99,786	913,280,250
E8 (418620)	3,475	-145	-4.01	3,505	3,585	3,400	95,421	329,263,355
삼기에너지솔루션즈 (419050)	2,350	90	3.98	2,210	2,460	2,180	9,140,153	21,625,576,760
엔젯 (419080)	5,890	-240	-3.92	6,080	6,090	5,860	33,065	195,422,210
산돌 (419120)	7,500	120	1.63	7,290	7,700	7,200	211,087	1,572,024,405
SAMG엔터 (419530)	56,600	-2500	-4.23	57,300	58,800	53,500	582,793	32,341,755,350
비스토스 (419540)	1,350	-30	-2.17	1,372	1,379	1,294	209,930	275,832,348
제이투케이바이오 (420570)	9,170	-280	-2.96	9,380	9,380	9,050	20,691	188,717,000
기가비스 (420770)	23,700	-600	-2.47	24,200	24,250	23,250	28,839	678,627,050
벨로크 (424760)	945	-12	-1.25	959	971	915	76,772	71,776,009
이뮨온시아 (424870)	4,855	-275	-5.36	4,995	5,070	4,850	1,120,533	5,490,642,890
스마트레이더시스템 (424960)	7,260	-300	-3.97	7,450	7,450	7,120	71,143	513,384,120
마이크로투나노 (424980)	7,480	-500	-6.27	7,520	7,870	7,290	32,199	241,116,775
티이엠씨 (425040)	6,730	-110	-1.61	6,730	6,750	6,590	44,555	296,519,815
티에프이 (425420)	32,500	1100	3.5	30,950	32,750	30,000	81,693	2,579,267,750
시지트로닉스 (429270)	5,700	140	2.52	5,560	6,110	5,190	73,877	429,134,735
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	4,960	-100	-1.98	4,865	5,050	4,825	93,633	458,070,432
케이쓰리아이 (431190)	4,435	-210	-4.52	4,630	4,635	4,410	45,483	203,440,165
와이랩 (432430)	5,450	-140	-2.5	5,570	5,570	5,350	84,768	459,815,100
케이엔에스 (432470)	10,440	-270	-2.52	10,630	10,630	10,320	17,695	185,237,600
퀄리타스반도체 (432720)	12,320	-540	-4.2	12,480	12,810	12,120	67,501	829,605,665
엠에프씨 (432980)	3,855	-5	-.13	3,820	3,885	3,760	34,410	130,795,755
모니터랩 (434480)	4,060	-125	-2.99	4,140	4,140	3,960	76,258	304,764,372
에르코스 (435570)	13,230	-570	-4.13	13,380	13,790	13,050	25,277	335,333,050
삼현 (437730)	11,170	-330	-2.87	11,170	11,330	11,000	84,916	943,308,475
버넥트 (438700)	3,880	-225	-5.48	4,035	4,035	3,790	95,156	370,144,805
마녀공장 (439090)	16,600	-450	-2.64	16,840	16,980	16,440	59,611	986,695,220
블루엠텍 (439580)	6,260	10	.16	6,250	6,550	6,020	11,647,679	74,144,367,505
파두 (440110)	11,420	-510	-4.27	11,770	11,770	11,390	101,189	1,161,610,665
HB인베스트먼트 (440290)	2,170	-45	-2.03	2,215	2,215	2,145	73,691	159,670,301
오픈놀 (440320)	4,895	-165	-3.26	5,020	5,030	4,850	58,002	284,056,528
파인엠텍 (441270)	10,230	-450	-4.21	10,380	10,540	10,100	1,180,575	12,128,967,030
IBKS제21호스팩 (442770)	2,220	-5	-.22	2,200	2,220	2,185	3,792	8,324,275
미래에셋드림스팩1호 (442900)	10,375	5	.05	10,370	10,380	10,370	14,147	146,768,315
레뷰코퍼레이션 (443250)	11,700	-260	-2.17	11,980	11,980	11,330	44,820	517,059,140
에스피소프트 (443670)	5,890	-220	-3.6	6,000	6,090	5,860	67,493	399,322,525
심플랫폼 (444530)	10,020	-200	-1.96	10,010	10,220	9,720	90,170	896,147,130
유안타제11호스팩 (444920)	2,040	0	0	2,055	2,055	2,040	4,077	8,317,285
에이직랜드 (445090)	27,900	-950	-3.29	27,900	28,400	27,600	29,290	815,857,675
퓨릿 (445180)	6,310	0	0	6,350	6,350	6,150	32,699	202,459,930
큐리옥스바이오시스템즈 (445680)	37,000	-2100	-5.37	37,300	39,100	36,750	279,366	10,499,100,025
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,950	-180	-4.36	4,090	4,125	3,925	249,270	993,412,244
하나26호스팩 (446750)	2,095	0	0	2,090	2,095	2,085	10,102	21,097,420
지슨 (446840)	1,580	4	.25	1,573	1,622	1,493	509,228	785,313,122
에코아이 (448280)	12,970	-400	-2.99	13,350	13,350	12,630	90,339	1,158,700,820
하나27호스팩 (448370)	2,100	5	.24	2,100	2,100	2,085	1,515	3,161,215
코츠테크놀로지 (448710)	19,260	-270	-1.38	19,190	19,480	18,650	81,277	1,535,604,485
삼성스팩8호 (448740)	10,460	0	0	10,460	10,470	10,450	22,877	239,288,110
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,640	-520	-4.28	11,800	12,130	11,550	61,555	717,139,170
유안타제13호스팩 (449020)	2,095	0	0	2,095	2,095	2,090	11,370	23,811,370
하이제8호스팩 (450050)	2,070	10	.49	2,065	2,075	2,060	23,416	48,350,935
하스 (450330)	7,120	-410	-5.44	7,390	7,580	6,900	26,735	193,118,390
인스웨이브 (450520)	3,845	-150	-3.75	3,955	3,985	3,795	131,083	505,817,485
유안타제14호스팩 (450940)	2,055	5	.24	2,055	2,055	2,050	24,634	50,551,140
아스테라시스 (450950)	9,270	-90	-.96	9,200	9,390	9,080	88,229	816,325,330
아이엠티 (451220)	9,910	-140	-1.39	9,950	10,430	9,750	62,389	618,069,360
삐아 (451250)	10,130	-170	-1.65	10,140	10,250	9,980	25,076	252,607,405
엔에이치스팩29호 (451700)	2,075	0	0	2,070	2,075	2,065	31,037	64,135,470
컨텍 (451760)	8,550	-310	-3.5	8,810	8,850	8,520	47,643	409,070,280
제이엔비 (452160)	7,970	-270	-3.28	7,980	8,430	7,910	460,889	3,756,666,390
한빛레이저 (452190)	4,355	-105	-2.35	4,305	4,445	4,250	102,632	442,770,492
민테크 (452200)	3,360	-45	-1.32	3,420	3,420	3,155	62,268	205,682,288
한선엔지니어링 (452280)	7,070	-150	-2.08	7,070	7,140	6,910	49,639	347,414,710
캡스톤파트너스 (452300)	3,035	-70	-2.25	3,150	3,150	2,990	65,499	198,253,432
이닉스 (452400)	11,310	-150	-1.31	11,190	11,570	11,110	52,638	592,976,780
사피엔반도체 (452430)	24,450	400	1.66	23,200	24,450	23,050	40,915	960,961,300
피아이이 (452450)	7,630	-240	-3.05	7,540	7,700	7,450	250,825	1,895,841,860
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,042	2,035	20,150	41,102,530
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,035	36,109	73,481,852
그리드위즈 (453450)	18,630	-830	-4.27	19,200	19,240	18,000	35,868	662,794,340
에이에스텍 (453860)	18,000	330	1.87	17,600	18,080	16,930	58,346	1,026,408,015
하나29호스팩 (454640)	2,090	0	0	2,080	2,090	2,080	5,950	12,384,115
하나28호스팩 (454750)	2,405	10	.42	2,400	2,430	2,370	152,607	366,584,028
케이지에이 (455180)	5,220	-90	-1.69	5,220	5,280	5,110	142,997	737,740,465
KB제25호스팩 (455250)	2,105	0	0	2,110	2,110	2,095	76	159,515
한화플러스제4호스팩 (455310)	2,045	5	.25	2,045	2,050	2,045	2,391	4,889,645
엔젤로보틱스 (455900)	21,050	-650	-3	21,200	21,400	20,850	26,602	558,320,325
에스케이증권제9호스팩 (455910)	2,065	0	0	2,065	2,065	2,060	3,034	6,262,510
아이씨티케이 (456010)	11,100	-370	-3.23	11,330	11,500	10,460	141,899	1,578,356,800
이엔셀 (456070)	10,370	-110	-1.05	10,490	10,490	10,070	40,417	411,603,450
지투지바이오 (456160)	118,500	-7800	-6.18	120,200	123,400	105,200	663,156	75,773,271,950
교보14호스팩 (456490)	2,165	0	0	2,140	2,165	2,140	9,083	19,484,040
한켐 (457370)	8,800	-100	-1.12	8,810	8,860	8,600	82,207	719,396,930
우진엔텍 (457550)	23,750	-750	-3.06	22,500	23,950	22,150	206,874	4,749,610,000
벡트 (457600)	2,975	-75	-2.46	3,030	3,090	2,940	47,286	140,420,524
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	5	.24	2,070	2,075	2,065	1,407	2,908,860
한국제12호스팩 (458610)	2,135	-10	-.47	2,145	2,145	2,115	5,347	11,335,855
성우 (458650)	12,200	-600	-4.69	12,650	12,740	12,100	88,175	1,081,843,350
씨어스테크놀로지 (458870)	34,100	400	1.19	33,300	34,150	32,500	114,111	3,857,918,950
위츠 (459100)	6,530	-100	-1.51	6,600	6,600	6,330	64,281	416,732,120
나우로보틱스 (459510)	13,140	-810	-5.81	13,260	13,540	12,850	270,199	3,530,405,010
아이빔테크놀로지 (460470)	3,085	-55	-1.75	3,140	3,140	3,050	26,962	83,043,024
에스엠씨지 (460870)	6,620	120	1.85	6,440	6,700	6,180	207,211	1,343,199,280
현대힘스 (460930)	21,250	-700	-3.19	21,000	21,650	20,600	324,701	6,859,242,500
피앤에스로보틱스 (460940)	12,290	-500	-3.91	12,370	12,700	12,130	61,440	752,458,815
아이엠비디엑스 (461030)	7,880	-260	-3.19	7,990	8,140	7,750	37,523	294,211,060
아이스크림미디어 (461300)	18,210	-440	-2.36	18,190	18,470	17,180	123,347	2,190,922,230
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,050	2,055	2,045	11,452	23,478,205
뉴키즈온 (462310)	6,430	-290	-4.32	6,690	6,710	6,220	201,465	1,289,295,950
이노스페이스 (462350)	11,880	0	0	11,860	11,930	11,480	41,735	487,060,030
라메디텍 (462510)	7,430	-330	-4.25	7,730	7,900	7,340	50,282	375,723,970
더즌 (462860)	5,270	-320	-5.72	5,380	5,490	5,070	2,835,236	14,818,089,365
아이지넷 (462980)	2,515	-70	-2.71	2,585	2,590	2,500	93,258	234,588,462
뉴엔AI (463020)	22,350	350	1.59	21,600	22,350	21,150	148,296	3,240,127,375
모티브링크 (463480)	8,390	-320	-3.67	8,440	8,680	8,230	79,959	666,075,275
에스오에스랩 (464080)	9,990	-260	-2.54	10,000	10,130	9,830	173,965	1,725,744,455
티디에스팜 (464280)	10,510	-390	-3.58	10,810	11,010	10,360	34,295	359,758,525
한국제13호스팩 (464440)	2,120	0	0	2,120	2,120	2,120	9	19,080
아이언디바이스 (464500)	2,860	-140	-4.67	2,990	2,990	2,860	109,527	316,058,268
닷밀 (464580)	2,775	-40	-1.42	2,750	2,820	2,660	1,333,070	3,635,619,236
KB제27호스팩 (464680)	2,030	5	.25	2,027	2,030	2,025	14,736	29,851,123
교보15호스팩 (465320)	2,210	-5	-.23	2,210	2,215	2,200	570	1,259,453
인스피언 (465480)	6,040	-160	-2.58	6,200	6,200	5,970	40,941	246,926,500
클로봇 (466100)	16,430	-610	-3.58	16,690	16,870	16,100	538,249	8,846,794,260
사이냅소프트 (466410)	12,870	-350	-2.65	13,020	13,070	12,680	48,714	623,486,480
엔에이치스팩30호 (466910)	2,025	0	0	2,030	2,030	2,020	1,614	3,265,502
IBKS제23호스팩 (467930)	2,175	0	0	2,170	2,175	2,165	4,636	10,042,045
프로티나 (468530)	17,300	70	.41	16,700	17,840	15,520	596,766	9,964,888,380
유진스팩10호 (468760)	2,100	5	.24	2,085	2,100	2,085	46,642	97,726,105
IBKS제24호스팩 (469480)	2,145	0	0	2,145	2,150	2,145	741	1,592,545
아이비젼웍스 (469750)	1,370	254	22.76	1,144	1,450	1,066	68,933,100	91,730,024,402
하나30호스팩 (469880)	2,030	-5	-.25	2,030	2,040	2,030	4,619	9,377,410
하나31호스팩 (469900)	2,050	0	0	2,045	2,055	2,045	2,199	4,498,630
대신밸런스제17호스팩 (471050)	2,165	5	.23	2,165	2,165	2,150	3,088	6,662,320
셀로맥스사이언스 (471820)	5,310	-140	-2.57	5,450	5,500	5,250	14,026	75,015,825
신영스팩10호 (472220)	2,175	-5	-.23	2,165	2,180	2,165	3,241	7,029,085
에스케이증권제11호스팩 (472230)	2,025	10	.5	2,020	2,030	2,020	2,430	4,908,615
폰드그룹 (472850)	9,670	-480	-4.73	10,110	10,110	9,600	150,757	1,467,059,995
에스케이증권제12호스팩 (473000)	2,045	10	.49	2,040	2,045	2,040	9,402	19,180,135
유안타제15호스팩 (473050)	2,010	5	.25	2,010	2,015	2,005	51,705	103,814,310
비엔케이제2호스팩 (473370)	2,020	5	.25	2,020	2,020	2,015	24	48,430
에스케이증권제13호스팩 (473950)	2,035	0	0	2,030	2,035	2,025	4,019	8,147,265
노머스 (473980)	36,400	-100	-.27	36,750	37,100	34,600	387,669	13,827,917,675
루미르 (474170)	7,400	-170	-2.25	7,430	7,480	7,330	66,305	489,496,235
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	14	28,045
RF시스템즈 (474610)	4,225	-80	-1.86	4,305	4,320	4,175	105,955	448,252,910
링크솔루션 (474650)	19,630	-820	-4.01	19,990	20,000	18,800	92,967	1,796,504,105
신한제12호스팩 (474660)	2,085	5	.24	2,070	2,085	2,070	3,199	6,622,255
신한제13호스팩 (474930)	2,130	0	0	2,120	2,130	2,120	4,165	8,829,875
엔알비 (475230)	14,710	-170	-1.14	14,890	15,360	14,600	182,060	2,696,621,300
하나32호스팩 (475240)	2,110	-10	-.47	2,120	2,120	2,100	5,058	10,622,380
하나33호스팩 (475250)	2,110	0	0	2,110	2,110	2,090	16,061	33,788,705
씨메스 (475400)	19,730	-720	-3.52	19,980	20,100	19,490	70,236	1,380,923,245
키스트론 (475430)	5,120	-180	-3.4	5,200	5,280	5,110	63,469	326,999,890
미트박스 (475460)	10,840	-10	-.09	10,730	10,880	10,440	128,190	1,364,206,225
에이럭스 (475580)	9,970	-320	-3.11	10,020	10,130	9,810	75,484	750,680,595
에스켐 (475660)	5,360	-230	-4.11	5,430	5,590	5,330	217,419	1,184,638,705
오름테라퓨틱 (475830)	23,100	-350	-1.49	22,850	23,400	22,650	84,796	1,938,729,525
토모큐브 (475960)	32,150	-1400	-4.17	32,550	33,050	31,700	317,991	10,268,708,375
오가노이드사이언스 (476040)	29,950	-1450	-4.62	30,350	30,450	29,550	63,175	1,892,550,450
온코닉테라퓨틱스 (476060)	24,600	-3200	-11.51	26,850	27,300	24,300	910,065	23,241,805,100
M83 (476080)	12,460	-150	-1.19	12,410	12,560	12,080	120,099	1,475,746,655
에이치엠씨제7호스팩 (477340)	1,999	1	.05	1,998	2,000	1,998	702	1,403,190
미래에셋비전스팩4호 (477380)	2,020	-5	-.25	2,025	2,025	2,020	16,269	32,863,420
미래에셋비전스팩5호 (477470)	2,060	0	0	2,060	2,065	2,055	14,635	30,163,453
DB금융스팩12호 (477760)	2,075	0	0	2,080	2,080	2,070	13,559	28,146,245
이베스트스팩6호 (478110)	2,005	0	0	2,010	2,010	2,000	7,712	15,440,800
KB제29호스팩 (478390)	2,065	5	.24	2,060	2,080	2,060	1,021	2,107,390
미래에셋비전스팩6호 (478440)	2,015	-5	-.25	2,025	2,025	2,015	8,321	16,802,195
블랙야크아이앤씨 (478560)	3,650	-100	-2.67	3,750	3,750	3,585	97,016	350,891,859
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,060	0	0	2,060	2,065	2,050	704	1,448,915
위너스 (479960)	12,180	-510	-4.02	12,350	12,580	12,100	24,976	305,165,310
에이유브랜즈 (481070)	18,820	-1480	-7.29	19,980	19,980	18,300	87,802	1,647,956,945
엔에이치스팩31호 (481890)	2,025	-5	-.25	2,030	2,030	2,020	9,611	19,468,990
교보16호스팩 (482520)	2,040	5	.25	2,040	2,040	2,030	2,593	5,272,300
삼양엔씨켐 (482630)	15,830	-650	-3.94	16,100	16,120	15,640	69,293	1,096,096,130
미래에셋비전스팩7호 (482680)	1,997	0	0	1,997	1,998	1,997	42,120	84,146,805
대신밸런스제19호스팩 (482690)	2,100	0	0	2,090	2,100	2,090	7,018	14,710,205
도우인시스 (484120)	29,700	-1250	-4.04	29,950	30,250	28,950	73,391	2,157,394,650
하나34호스팩 (484130)	2,055	5	.24	2,045	2,055	2,045	561	1,147,755
삼양컴텍 (484590)	13,480	-1620	-10.73	14,040	14,060	12,850	1,751,529	23,334,122,510
티엑스알로보틱스 (484810)	11,270	-750	-6.24	11,780	11,950	11,060	66,597	752,532,400
KB제30호스팩 (486630)	2,055	5	.24	2,055	2,055	2,050	1,357	2,786,870
신한제14호스팩 (487360)	2,020	0	0	2,015	2,020	2,015	624	1,260,271
키움제10호스팩 (487720)	2,055	-10	-.48	2,065	2,070	2,055	21,215	43,754,205
신한제15호스팩 (487830)	2,020	0	0	2,020	2,020	2,015	7,219	14,566,200
유진스팩11호 (488060)	2,030	0	0	2,025	2,030	2,022	9,166	18,561,135
교보17호스팩 (489210)	2,040	-10	-.49	2,040	2,055	2,035	5,692	11,611,769
바이오비쥬 (489460)	15,530	-1690	-9.81	15,830	16,090	15,020	544,041	8,372,036,275
키움제11호스팩 (489480)	2,020	0	0	2,030	2,030	2,015	3,948	7,974,410
엘케이켐 (489500)	16,850	-320	-1.86	17,170	17,170	16,540	32,347	539,759,025
디비금융제13호스팩 (489730)	2,015	0	0	2,025	2,025	2,010	6,463	13,007,255
KB제31호스팩 (492220)	2,010	-5	-.25	2,015	2,015	2,005	8,584	17,253,740
유안타제17호스팩 (493790)	1,998	0	0	1,998	2,000	1,997	7,235	14,452,841
신한제16호스팩 (496070)	2,005	0	0	2,005	2,010	2,000	2,683	5,373,245
한화플러스제5호스팩 (498390)	2,000	0	0	2,005	2,005	1,999	11,248	22,518,373
글로벌에스엠 (900070)	460	-7	-1.5	462	467	455	120,361	55,003,548
애머릿지 (900100)	1,090	-15	-1.36	1,062	1,108	1,062	172,611	188,268,157
이스트아시아홀딩스 (900110)	81	-1	-1.22	81	83	79	12,935,829	1,046,688,717
씨엑스아이 (900120)	578	-10	-1.7	593	593	565	112,282	64,310,486
크리스탈신소재 (900250)	814	-5	-.61	807	816	801	458,169	369,850,749
로스웰 (900260)	1,037	-42	-3.89	1,058	1,061	1,031	170,264	177,782,716
헝셩그룹 (900270)	237	1	.42	237	238	233	2,075,719	488,308,706
GRT (900290)	3,000	35	1.18	2,950	3,010	2,905	127,876	376,599,101
오가닉티코스메틱 (900300)	370	5	1.37	360	395	355	2,856,925	1,070,700,229
컬러레이 (900310)	688	-1	-.15	689	691	658	20,634	13,921,080
윙입푸드 (900340)	1,123	-28	-2.43	1,151	1,165	1,123	149,212	169,563,872
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,620	-280	-2.17	12,750	12,790	12,210	274,417	3,407,027,165
코오롱티슈진 (950160)	36,450	-450	-1.22	36,300	36,700	35,800	155,488	5,613,665,275
JTC (950170)	5,950	-240	-3.88	6,150	6,190	5,700	264,019	1,548,342,035
고스트스튜디오 (950190)	9,890	-120	-1.2	9,960	10,050	9,670	48,813	480,856,185
소마젠 (950200)	3,805	-15	-.39	3,820	3,840	3,740	19,803	75,257,165
네오이뮨텍 (950220)	1,008	-39	-3.72	1,019	1,040	1,000	1,087,000	1,100,095,260

Leave a Comment 응답 취소