KOSDAQ 일별 조회 데이터 [1795] (2025-06-23)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	166,400	-2200	-1.3	172,600	173,200	165,300	200,130	33,646,901,950
중앙에너비스 (000440)	24,250	4740	24.3	25,350	25,350	23,300	1,295,334	32,212,080,600
신라섬유 (001000)	1,808	26	1.46	1,872	2,020	1,801	1,186,095	2,277,997,909
안국약품 (001540)	8,010	60	.75	7,980	8,280	7,850	45,280	361,389,175
무림SP (001810)	1,722	-13	-.75	1,716	1,735	1,705	16,777	28,775,131
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,380	-20	-.45	4,395	4,415	4,255	16,280	71,099,315
삼일기업공사 (002290)	3,630	-45	-1.22	3,670	3,680	3,625	110,043	401,875,350
한탑 (002680)	797	11	1.4	788	801	783	54,908	43,429,191
신신제약 (002800)	5,830	-180	-3	5,960	5,960	5,820	114,625	670,547,325
선광 (003100)	21,100	0	0	20,900	21,250	20,600	21,341	448,765,575
대주산업 (003310)	1,821	-43	-2.31	1,862	1,863	1,812	538,950	985,312,439
하림지주 (003380)	9,380	160	1.74	9,200	9,470	9,100	632,914	5,906,532,295
에이스침대 (003800)	27,900	-700	-2.45	28,400	28,600	27,700	7,464	209,284,675
한국가구 (004590)	5,150	-80	-1.53	5,230	5,240	5,090	84,396	433,613,755
창해에탄올 (004650)	9,710	-140	-1.42	9,820	9,840	9,680	24,047	233,602,820
대륙제관 (004780)	3,780	-50	-1.31	3,840	3,840	3,775	19,426	73,812,670
동국산업 (005160)	3,755	-25	-.66	3,730	3,775	3,660	116,917	435,196,392
동진쎄미켐 (005290)	29,800	-1150	-3.72	30,350	30,450	29,450	541,851	16,115,385,475
푸드웰 (005670)	5,460	30	.55	5,420	5,460	5,320	22,357	120,216,340
대원산업 (005710)	10,300	-80	-.77	10,380	10,460	10,040	41,261	419,506,570
한일사료 (005860)	3,870	35	.91	4,050	4,075	3,845	719,839	2,846,204,707
매일홀딩스 (005990)	10,900	-20	-.18	10,920	10,990	10,850	5,349	58,300,550
국영지앤엠 (006050)	1,342	-60	-4.28	1,392	1,401	1,340	381,999	516,951,413
피제이전자 (006140)	6,230	-40	-.64	6,280	6,280	6,140	29,048	180,263,590
동구바이오제약 (006620)	5,300	-180	-3.28	5,440	5,440	5,250	67,541	359,248,315
서부T&D (006730)	9,270	340	3.81	8,870	9,320	8,810	689,533	6,290,214,185
보성파워텍 (006910)	3,575	-25	-.69	3,530	3,700	3,450	1,838,706	6,652,243,232
모헨즈 (006920)	2,955	-45	-1.5	2,990	2,990	2,895	62,805	184,388,370
푸른저축은행 (007330)	9,420	-70	-.74	9,490	9,650	9,420	49,952	476,900,740
진양제약 (007370)	6,310	-200	-3.07	6,370	6,440	6,260	124,339	784,145,130
네이처셀 (007390)	29,900	1750	6.22	27,750	30,500	27,650	1,278,738	37,936,679,250
와이엠 (007530)	2,310	5	.22	2,315	2,315	2,265	9,757	22,254,730
대원 (007680)	4,715	-75	-1.57	4,790	4,790	4,700	4,927	23,273,355
소노스퀘어 (007720)	955	45	4.95	906	974	887	915,848	855,844,045
한일화학 (007770)	9,570	-220	-2.25	9,750	9,790	9,540	3,224	30,981,700
에스엠코어 (007820)	3,660	-80	-2.14	3,775	3,775	3,630	106,517	389,908,327
원풍물산 (008290)	493	4	.82	489	499	487	38,310	18,862,478
원풍 (008370)	4,395	-10	-.23	4,370	4,415	4,370	2,911	12,769,575
부스타 (008470)	3,855	-10	-.26	3,865	3,870	3,825	7,494	28,763,035
대동기어 (008830)	18,050	-430	-2.33	18,220	18,220	17,720	119,343	2,141,052,190
삼아제약 (009300)	17,470	-230	-1.3	17,700	17,700	17,420	5,673	99,174,840
포스코엠텍 (009520)	11,260	-210	-1.83	11,470	11,470	11,170	102,162	1,149,866,895
삼보산업 (009620)	1,351	-27	-1.96	1,361	1,370	1,346	162,797	220,711,548
이렘 (009730)	803	-26	-3.14	827	827	798	546,442	439,165,472
엠에스씨 (009780)	9,310	-80	-.85	9,380	9,710	9,150	313,356	2,939,276,840
대한광통신 (010170)	799	-27	-3.27	824	827	786	894,933	713,302,338
흥국 (010240)	5,440	-30	-.55	5,470	5,530	5,300	46,039	248,166,700
아이티센엔텍 (010280)	1,525	224	17.22	1,321	1,600	1,301	11,029,338	16,531,911,993
오리콤 (010470)	6,270	-50	-.79	6,300	6,300	6,210	25,380	158,398,520
경동제약 (011040)	5,970	-20	-.33	5,990	5,990	5,910	31,948	189,290,720
형지I&C (011080)	850	-66	-7.21	918	918	842	2,029,854	1,741,372,075
유니크 (011320)	3,990	65	1.66	3,925	4,150	3,865	123,982	497,144,131
서한 (011370)	889	-6	-.67	890	899	877	342,410	302,597,336
세보엠이씨 (011560)	12,440	-60	-.48	12,500	12,500	12,100	88,933	1,093,481,285
뉴인텍 (012340)	627	-25	-3.83	652	652	624	170,251	107,102,094
원일특강 (012620)	7,570	-150	-1.94	7,790	7,790	7,450	8,570	64,621,230
리드코프 (012700)	5,080	0	0	5,080	5,250	4,990	582,637	2,980,330,320
신일제약 (012790)	6,570	-100	-1.5	6,660	6,660	6,530	39,235	257,589,230
모베이스전자 (012860)	1,480	-21	-1.4	1,482	1,501	1,475	110,655	163,903,297
하이록코리아 (013030)	30,650	250	.82	30,000	30,700	30,000	42,262	1,285,208,050
동원개발 (013120)	2,635	-65	-2.41	2,700	2,720	2,625	83,723	221,621,977
아진산업 (013310)	2,775	-115	-3.98	2,815	2,850	2,770	274,223	764,118,202
THE CUBE& (013720)	1,233	-124	-9.14	1,357	1,357	1,222	447,662	564,332,014
스페코 (013810)	3,185	-10	-.31	3,335	3,420	3,160	1,006,699	3,316,314,224
아가방컴퍼니 (013990)	5,560	-170	-2.97	5,610	5,630	5,500	292,185	1,618,876,885
메디앙스 (014100)	2,090	-60	-2.79	2,125	2,155	2,065	70,864	147,503,156
원익큐브 (014190)	1,502	-25	-1.64	1,527	1,527	1,499	123,487	185,816,558
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,790	116	6.93	1,680	1,830	1,662	1,934,030	3,434,401,537
고려제약 (014570)	4,880	-30	-.61	4,890	4,900	4,840	9,124	44,358,745
성광벤드 (014620)	32,000	-200	-.62	31,400	32,200	31,300	273,497	8,682,209,725
오리엔탈정공 (014940)	5,610	-110	-1.92	5,640	5,710	5,560	272,836	1,537,060,895
삼륭물산 (014970)	5,890	-100	-1.67	5,950	5,950	5,700	132,891	775,006,300
코콤 (015710)	4,275	-35	-.81	4,315	4,315	4,220	34,151	145,801,465
성우하이텍 (015750)	5,640	-180	-3.09	5,750	5,770	5,560	560,935	3,151,955,740
리더스코스메틱 (016100)	2,600	50	1.96	2,525	2,600	2,460	217,498	548,778,343
SGC E&C (016250)	16,600	-190	-1.13	16,790	16,850	16,450	2,716	45,088,600
큐캐피탈 (016600)	292	-1	-.34	292	295	287	559,465	162,819,592
디모아 (016670)	4,990	-150	-2.92	5,140	5,140	4,935	15,160	75,901,205
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,322	-45	-3.29	1,366	1,376	1,300	299,304	397,857,547
신원종합개발 (017000)	2,870	-75	-2.55	2,935	2,940	2,865	131,939	381,648,932
인터엠 (017250)	1,024	-9	-.87	1,026	1,045	1,024	23,674	24,423,427
삼현철강 (017480)	4,595	15	.33	4,580	4,620	4,575	10,427	47,897,601
세명전기 (017510)	8,170	280	3.55	7,750	8,300	7,700	1,401,671	11,426,191,875
대림제지 (017650)	7,240	-60	-.82	7,230	7,380	7,180	4,837	34,900,590
한국알콜 (017890)	9,660	-170	-1.73	9,720	9,730	9,570	60,988	587,910,090
유니슨 (018000)	1,521	103	7.26	1,450	1,585	1,419	6,726,649	10,059,203,877
진로발효 (018120)	18,740	-40	-.21	18,780	18,900	18,500	4,403	81,991,300
브이티 (018290)	38,450	-900	-2.29	38,800	40,150	38,250	517,657	20,160,900,800
삼목에스폼 (018310)	21,900	-600	-2.67	22,400	22,600	21,650	25,266	553,293,775
우진비앤지 (018620)	935	-5	-.53	940	940	926	42,876	39,903,990
서울제약 (018680)	3,330	-90	-2.63	3,420	3,420	3,325	33,677	112,935,755
바른손 (018700)	1,447	37	2.62	1,510	1,585	1,425	6,621,945	9,811,959,566
베뉴지 (019010)	2,285	-90	-3.79	2,375	2,375	2,265	41,515	95,200,812
와이지-원 (019210)	6,240	-140	-2.19	6,310	6,360	6,170	246,346	1,532,034,760
일지테크 (019540)	4,205	-55	-1.29	4,210	4,240	4,165	56,900	238,466,995
SBI인베스트먼트 (019550)	849	-18	-2.08	853	869	835	1,499,969	1,273,767,158
플루토스 (019570)	312	4	1.3	308	313	305	291,504	89,998,637
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,800	-90	-3.11	2,910	2,915	2,790	30,308	85,605,825
서연탑메탈 (019770)	3,795	-10	-.26	3,805	3,805	3,735	27,240	102,285,113
에너토크 (019990)	8,190	-90	-1.09	8,250	8,550	8,020	737,313	6,147,390,260
대신정보통신 (020180)	1,183	-51	-4.13	1,222	1,222	1,169	1,517,254	1,798,384,144
대동금속 (020400)	6,070	-90	-1.46	6,160	6,160	6,040	8,336	50,655,870
시공테크 (020710)	3,915	-80	-2	3,985	3,985	3,910	223,425	878,549,974
대호특수강 (021040)	1,342	-50	-3.59	1,385	1,385	1,342	73,406	99,585,289
대호특수강우 (021045)	2,750	-45	-1.61	2,795	2,795	2,725	6,741	18,414,860
에이티넘인베스트 (021080)	2,750	0	0	2,730	2,805	2,670	304,286	831,021,520
KCC건설 (021320)	5,040	-140	-2.7	5,150	5,260	4,975	37,754	192,019,575
한국큐빅 (021650)	2,495	-5	-.2	2,490	2,495	2,470	24,927	62,002,430
메이슨캐피탈 (021880)	415	-25	-5.68	449	449	413	1,800,154	761,074,995
티케이지애강 (022220)	919	1	.11	918	926	913	27,704	25,395,993
태광 (023160)	20,950	-250	-1.18	20,750	21,150	20,600	187,759	3,910,060,275
유진기업 (023410)	3,640	-70	-1.89	3,675	3,700	3,625	264,632	966,217,248
제이스코홀딩스 (023440)	1,902	-48	-2.46	1,949	1,949	1,827	245,580	466,575,507
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,740	-60	-.61	9,780	9,840	9,680	33,223	324,082,805
한국캐피탈 (023760)	767	-7	-.9	774	774	751	395,979	301,171,528
플레이위드 (023770)	3,090	-25	-.8	3,055	3,105	3,045	17,713	54,402,135
동일스틸럭스 (023790)	870	-21	-2.36	891	910	870	54,204	47,770,232
풍국주정 (023900)	9,390	10	.11	9,380	9,460	9,260	16,313	152,658,360
대한약품 (023910)	30,600	700	2.34	29,900	30,900	29,700	34,610	1,055,272,225
흥구석유 (024060)	18,270	2740	17.64	19,330	19,700	17,760	7,531,986	142,126,312,940
KB오토시스 (024120)	3,460	-30	-.86	3,500	3,500	3,445	23,101	79,918,910
한일단조 (024740)	2,390	5	.21	2,570	2,595	2,385	4,754,218	11,752,812,858
유성티엔에스 (024800)	2,910	-40	-1.36	2,890	2,965	2,875	72,863	212,336,275
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,200	40	.44	9,160	9,400	8,980	47,914	438,617,860
KBI메탈 (024840)	1,983	3	.15	1,979	2,000	1,956	454,952	902,101,485
HLB이노베이션 (024850)	1,922	-69	-3.47	1,970	1,971	1,912	349,319	673,788,612
케이피에프 (024880)	4,730	-65	-1.36	4,770	4,770	4,660	56,859	267,464,330
경창산업 (024910)	1,666	-29	-1.71	1,695	1,703	1,666	57,690	96,350,174
PN풍년 (024940)	4,595	-170	-3.57	4,700	4,725	4,595	96,188	445,233,927
삼천리자전거 (024950)	4,605	10	.22	4,595	4,640	4,540	73,740	338,376,717
시노펙스 (025320)	6,880	-120	-1.71	6,890	7,050	6,850	514,216	3,555,652,390
DH오토웨어 (025440)	797	-20	-2.45	809	809	792	258,598	206,111,127
한국선재 (025550)	3,620	-160	-4.23	3,710	3,725	3,585	538,502	1,967,805,470
한국정보통신 (025770)	11,830	170	1.46	11,600	12,200	11,280	537,158	6,315,173,050
신라에스지 (025870)	5,870	-60	-1.01	5,890	5,910	5,830	12,545	73,523,120
케이씨피드 (025880)	2,845	-40	-1.39	2,890	2,900	2,815	175,988	500,217,474
동화기업 (025900)	8,320	-260	-3.03	8,470	8,470	8,290	60,802	507,413,420
동신건설 (025950)	24,300	-650	-2.61	24,500	24,600	24,100	35,489	861,339,550
아난티 (025980)	10,480	-380	-3.5	10,560	10,660	10,010	3,372,201	34,946,504,505
제이에스티나 (026040)	3,040	-40	-1.3	3,005	3,130	2,820	359,579	1,075,626,698
특수건설 (026150)	7,560	-220	-2.83	7,690	7,710	7,480	128,496	969,428,775
광진실업 (026910)	3,395	25	.74	3,370	3,400	3,325	29,356	98,884,710
서울전자통신 (027040)	238	4	1.71	233	238	230	308,054	71,937,002
코리아나 (027050)	3,065	-155	-4.81	3,075	3,165	3,010	6,084,968	18,756,586,687
아주IB투자 (027360)	2,645	-65	-2.4	2,670	2,680	2,605	814,546	2,148,024,680
상보 (027580)	998	-12	-1.19	1,010	1,010	990	529,482	535,826,264
팜스토리 (027710)	1,293	-2	-.15	1,295	1,298	1,275	272,391	350,402,879
대성창투 (027830)	1,886	-38	-1.98	1,914	1,914	1,852	478,309	901,888,381
휴맥스홀딩스 (028080)	2,130	-35	-1.62	2,155	2,175	2,100	32,201	68,364,960
HLB (028300)	51,300	-2200	-4.11	52,100	52,200	51,100	479,546	24,694,590,800
광무 (029480)	2,250	-100	-4.26	2,360	2,360	2,215	155,457	351,155,993
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	34,100	1550	4.76	31,300	35,900	30,950	2,408,866	80,814,992,725
원익홀딩스 (030530)	5,530	160	2.98	5,340	5,680	5,145	3,972,594	21,836,001,330
양지사 (030960)	8,400	-160	-1.87	8,700	8,770	8,360	87,690	752,037,090
아이즈비전 (031310)	1,691	-24	-1.4	1,702	1,718	1,683	83,546	141,495,296
에스에이엠티 (031330)	2,915	-45	-1.52	2,935	2,940	2,885	234,752	683,039,529
오스템 (031510)	1,072	-7	-.65	1,079	1,079	1,060	8,457	9,045,403
디에이치엑스컴퍼니 (031860)	1,210	31	2.63	1,179	1,218	1,164	79,770	95,563,427
피에스케이홀딩스 (031980)	33,750	-1850	-5.2	34,450	34,600	32,850	301,453	10,072,757,975
아즈텍WB (032080)	1,322	24	1.85	1,298	1,349	1,298	39,395	52,307,966
다우데이타 (032190)	17,440	50	.29	17,260	17,440	16,800	316,288	5,414,789,805
삼일 (032280)	1,461	-69	-4.51	1,530	1,537	1,401	222,034	329,197,583
한국파마 (032300)	15,630	-360	-2.25	15,850	15,850	15,500	27,006	421,908,060
케이엠더블유 (032500)	13,050	430	3.41	12,580	13,290	11,520	232,631	2,958,795,535
TJ미디어 (032540)	5,630	-60	-1.05	5,720	5,720	5,550	4,493	25,298,570
피델릭스 (032580)	1,204	-18	-1.47	1,210	1,210	1,185	146,483	175,323,216
유비케어 (032620)	4,015	-115	-2.78	4,070	4,075	3,985	222,466	893,369,100
소프트센 (032680)	357	-11	-2.99	368	379	351	1,135,900	409,405,377
소프트센우 (032685)	7,760	190	2.51	7,700	7,770	7,470	590	4,503,000
삼진 (032750)	4,520	-95	-2.06	4,615	4,615	4,460	10,890	49,176,852
엠젠솔루션 (032790)	1,075	-53	-4.7	1,120	1,120	1,061	129,687	138,932,807
판타지오 (032800)	581	-16	-2.68	597	605	578	155,060	91,026,843
우리기술 (032820)	4,330	215	5.22	4,035	4,475	3,830	36,932,100	158,061,485,275
비트컴퓨터 (032850)	5,370	-60	-1.1	5,360	5,410	5,320	132,507	710,114,560
더라미 (032860)	1,157	-41	-3.42	1,190	1,195	1,157	115,116	135,537,169
원익 (032940)	6,280	-20	-.32	6,140	6,450	6,010	691,611	4,316,393,640
동일기연 (032960)	10,720	0	0	10,700	10,720	10,610	1,785	19,062,660
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	897	-2	-.22	899	910	885	16,748	14,971,310
제룡전기 (033100)	42,900	50	.12	41,400	43,150	41,200	385,053	16,261,684,275
디지틀조선 (033130)	1,594	0	0	1,580	1,601	1,559	348,457	549,719,708
엠케이전자 (033160)	7,710	-200	-2.53	7,760	7,800	7,600	50,190	385,124,055
시그네틱스 (033170)	659	-15	-2.23	670	677	652	163,466	107,979,316
모아텍 (033200)	3,555	-130	-3.53	3,645	3,700	3,550	5,659	20,286,720
인성정보 (033230)	2,180	-20	-.91	2,150	2,235	2,145	729,591	1,587,125,180
코웰패션 (033290)	2,240	-50	-2.18	2,295	2,295	2,195	64,304	144,543,966
엠투엔 (033310)	2,070	-90	-4.17	2,140	2,155	2,055	135,639	284,858,655
제이씨현시스템 (033320)	5,610	-40	-.71	5,760	5,770	5,510	496,430	2,790,192,225
좋은사람들 (033340)	1,312	-85	-6.08	1,349	1,387	1,260	4,957,757	6,512,870,334
동성화인텍 (033500)	26,700	0	0	27,200	27,300	26,300	266,097	7,163,959,725
파라텍 (033540)	1,315	-35	-2.59	1,350	1,363	1,282	355,418	467,019,056
블루콤 (033560)	3,275	-60	-1.8	3,335	3,335	3,245	27,865	91,207,555
네패스 (033640)	10,650	-230	-2.11	10,510	10,720	10,330	108,329	1,137,887,810
피노 (033790)	4,185	-160	-3.68	4,300	4,300	4,115	79,323	330,404,248
티비씨 (033830)	719	-11	-1.51	724	728	718	46,480	33,501,646
해성산업 (034810)	7,810	-100	-1.26	7,900	7,920	7,610	79,039	611,293,210
해성산업1우 (03481K)	7,780	-100	-1.27	7,890	8,000	7,670	7,898	61,097,890
조아제약 (034940)	1,011	-23	-2.22	1,025	1,038	984	50,524	50,964,742
한국기업평가 (034950)	98,100	0	0	98,100	99,000	96,400	2,987	291,081,750
그래디언트 (035080)	14,490	-210	-1.43	14,690	14,690	14,360	23,910	345,449,050
프럼파스트 (035200)	3,480	-75	-2.11	3,545	3,545	3,435	80,293	278,160,385
골드앤에스 (035290)	405	-5	-1.22	410	412	398	172,835	69,679,009
기산텔레콤 (035460)	2,350	20	.86	2,325	2,380	2,285	107,466	251,967,676
KG이니시스 (035600)	11,360	-330	-2.82	11,460	11,740	11,170	483,552	5,520,171,295
솔본 (035610)	4,250	0	0	4,250	4,270	4,200	56,753	240,295,630
바른손이앤에이 (035620)	522	-68	-11.53	577	579	501	10,668,514	5,675,413,453
CJ ENM (035760)	81,100	1400	1.76	77,800	81,500	77,500	75,462	6,028,738,450
이지홀딩스 (035810)	3,810	-90	-2.31	3,855	3,870	3,755	320,812	1,221,895,348
서희건설 (035890)	1,714	-17	-.98	1,749	1,749	1,707	374,504	642,971,438
JYP Ent. (035900)	75,000	-1000	-1.32	74,600	75,700	73,900	251,089	18,772,929,250
예림당 (036000)	4,200	200	5	4,000	4,225	3,910	188,103	776,637,818
아비코전자 (036010)	5,290	-80	-1.49	5,370	5,590	5,170	71,554	380,202,730
케이티알파 (036030)	4,890	25	.51	4,850	4,970	4,815	124,669	609,737,051
위지트 (036090)	741	-8	-1.07	735	750	725	1,006,806	742,524,192
서울평가정보 (036120)	2,450	-85	-3.35	2,530	2,530	2,435	216,837	536,021,110
에이치엠넥스 (036170)	970	-15	-1.52	975	982	950	91,166	88,118,211
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,050	-150	-.47	31,700	32,450	31,350	25,644	819,292,125
유니셈 (036200)	6,000	-210	-3.38	6,110	6,130	5,935	158,448	948,331,120
오상헬스케어 (036220)	21,000	-1850	-8.1	22,800	22,800	20,800	100,424	2,138,221,250
대성미생물 (036480)	8,160	-60	-.73	8,210	8,220	8,090	6,662	54,169,340
SFA반도체 (036540)	3,130	-90	-2.8	3,165	3,165	3,085	423,118	1,316,664,512
KZ정밀 (036560)	11,950	-80	-.67	12,030	12,080	11,850	8,417	100,686,950
감성코퍼레이션 (036620)	5,730	-90	-1.55	5,620	5,840	5,450	992,881	5,690,639,530
세종텔레콤 (036630)	5,010	-170	-3.28	5,170	5,170	4,800	50,580	253,770,930
HRS (036640)	5,540	-80	-1.42	5,610	5,640	5,500	98,168	546,199,335
삼양케이씨아이 (036670)	6,970	-90	-1.27	7,050	7,050	6,940	12,845	89,591,375
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,483	-55	-3.58	1,528	1,528	1,460	140,394	207,527,234
나이스정보통신 (036800)	22,600	0	0	22,500	23,050	22,150	37,470	849,222,250
에프에스티 (036810)	16,350	-610	-3.6	16,750	16,750	16,200	93,016	1,519,969,510
솔브레인홀딩스 (036830)	38,900	-550	-1.39	39,100	39,650	36,700	62,261	2,412,125,225
진성티이씨 (036890)	10,910	-170	-1.53	10,850	11,010	10,790	149,217	1,628,007,530
주성엔지니어링 (036930)	30,250	-1250	-3.97	30,600	30,800	29,550	626,015	18,750,740,925
파워넷 (037030)	2,745	0	0	2,770	2,770	2,670	247,404	672,559,305
파세코 (037070)	6,890	-110	-1.57	7,000	7,000	6,780	70,354	482,933,460
한국팩키지 (037230)	1,979	-11	-.55	1,990	2,080	1,911	38,502	75,730,893
인지디스플레 (037330)	1,357	-18	-1.31	1,364	1,378	1,356	68,658	93,787,334
성도이엔지 (037350)	4,660	-55	-1.17	4,675	4,715	4,535	39,901	185,408,090
EG (037370)	6,000	-70	-1.15	6,030	6,050	5,950	31,051	185,457,270
우리엔터프라이즈 (037400)	1,108	-22	-1.95	1,117	1,130	1,104	79,145	88,140,120
희림 (037440)	5,310	-40	-.75	5,350	5,360	5,260	78,159	414,625,345
삼지전자 (037460)	11,520	20	.17	11,570	11,700	11,380	104,296	1,206,108,405
쎄니트 (037760)	1,652	-1	-.06	1,654	1,654	1,637	16,737	27,622,573
엘컴텍 (037950)	926	-2	-.22	936	955	926	892,483	836,642,559
제일테크노스 (038010)	6,530	-70	-1.06	6,580	6,590	6,360	33,388	216,529,400
루멘스 (038060)	894	-7	-.78	891	901	887	54,742	48,786,237
서린바이오 (038070)	7,690	-240	-3.03	7,720	7,910	7,650	131,978	1,015,626,900
에코플라스틱 (038110)	3,055	-130	-4.08	3,115	3,115	3,045	651,937	2,000,314,741
마크로젠 (038290)	15,580	-70	-.45	15,600	15,650	15,400	15,785	245,241,430
레드캡투어 (038390)	12,000	-100	-.83	12,000	12,080	11,850	47,759	571,294,885
바이오스마트 (038460)	3,370	-85	-2.46	3,430	3,430	3,355	201,571	682,914,187
삼표시멘트 (038500)	3,135	-55	-1.72	3,165	3,165	3,130	93,584	294,189,320
케이바이오 (038530)	262	-3	-1.13	265	267	257	805,463	210,068,183
상상인 (038540)	2,020	-40	-1.94	2,055	2,060	2,000	156,777	315,247,560
위즈코프 (038620)	627	-10	-1.57	640	640	621	472,883	296,316,418
에스넷 (038680)	5,290	160	3.12	5,100	5,310	4,995	271,305	1,399,982,920
에코바이오 (038870)	4,240	-10	-.24	4,210	4,355	4,100	125,419	525,844,509
아이에이 (038880)	221	-3	-1.34	224	224	214	1,069,264	234,935,709
파인디지털 (038950)	3,430	10	.29	3,420	3,450	3,400	3,447	11,740,520
현대에이치티 (039010)	7,850	-160	-2	7,980	7,990	7,700	59,271	464,385,500
이건홀딩스 (039020)	4,660	-90	-1.89	4,710	4,750	4,590	144,047	667,397,813
이오테크닉스 (039030)	152,700	-7100	-4.44	157,000	157,900	152,100	120,366	18,525,029,250
오스코텍 (039200)	27,450	-850	-3	27,850	28,150	27,300	145,584	4,010,993,625
경남스틸 (039240)	3,070	-90	-2.85	3,145	3,150	3,055	451,927	1,392,710,088
인포뱅크 (039290)	6,940	-110	-1.56	6,900	7,050	6,740	51,476	354,622,190
세중 (039310)	1,576	-12	-.76	1,587	1,587	1,564	46,163	72,636,038
한국경제TV (039340)	5,530	-30	-.54	5,560	5,580	5,490	5,617	31,005,510
케이엘넷 (039420)	3,285	-35	-1.05	3,270	3,380	3,210	696,224	2,283,748,617
에스티아이 (039440)	19,340	-810	-4.02	19,670	19,690	19,010	271,548	5,224,252,875
다산네트웍스 (039560)	3,015	-70	-2.27	3,065	3,080	2,985	89,522	269,909,610
화성밸브 (039610)	10,330	60	.58	10,270	10,430	10,020	166,249	1,703,864,245
한국정보공학 (039740)	2,935	-55	-1.84	2,990	2,990	2,885	53,790	158,405,980
오로라 (039830)	7,200	360	5.26	6,840	7,230	6,630	57,256	401,276,390
디오 (039840)	18,760	-340	-1.78	19,100	19,100	18,480	47,970	892,317,040
나노엔텍 (039860)	3,540	-140	-3.8	3,660	3,660	3,510	121,715	431,286,162
폴라리스AI (039980)	2,890	-10	-.34	2,845	2,920	2,800	801,432	2,292,098,915
누리플렉스 (040160)	3,615	-110	-2.95	3,725	3,750	3,590	26,971	98,247,135
YTN (040300)	3,015	-20	-.66	3,050	3,050	3,015	43,992	133,158,183
크레오에스지 (040350)	578	-11	-1.87	589	589	560	450,487	257,136,197
정상제이엘에스 (040420)	6,140	-20	-.32	6,160	6,160	6,120	18,124	111,286,735
SG&G (040610)	1,802	-63	-3.38	1,863	1,863	1,791	143,420	261,090,049
아이씨디 (040910)	4,315	-110	-2.49	4,335	4,400	4,265	32,773	140,684,365
폴라리스오피스 (041020)	6,190	20	.32	6,030	6,260	5,980	869,057	5,313,500,660
우리기술투자 (041190)	8,340	-230	-2.68	8,280	8,560	8,090	1,401,174	11,680,442,755
현대에버다임 (041440)	8,110	-280	-3.34	8,150	8,200	8,030	103,647	841,238,560
한국전자인증 (041460)	4,815	-85	-1.73	4,755	4,995	4,635	1,836,992	8,890,381,364
에스엠 (041510)	133,300	-4900	-3.55	137,000	137,800	131,600	197,642	26,370,537,000
이엘씨 (041520)	8,260	-240	-2.82	8,490	8,490	8,100	26,217	214,693,680
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,800	-450	-1.86	24,250	24,275	23,500	22,074	526,514,275
폴라리스AI파마 (041910)	8,010	-140	-1.72	8,050	8,100	7,870	93,715	745,327,735
메디아나 (041920)	6,170	110	1.82	6,030	6,180	5,930	93,254	563,738,930
동아화성 (041930)	6,020	-170	-2.75	6,170	6,170	5,980	85,684	515,968,950
코미팜 (041960)	5,300	70	1.34	5,360	5,460	5,250	311,694	1,671,782,650
카페24 (042000)	54,500	2100	4.01	52,900	56,000	51,900	1,225,029	66,713,484,500
케이피엠테크 (042040)	270	-4	-1.46	274	275	268	165,524	44,722,715
에스씨디 (042110)	1,418	-16	-1.12	1,420	1,424	1,414	165,781	235,106,588
비츠로테크 (042370)	9,130	40	.44	9,300	9,670	9,050	1,131,250	10,562,624,690
네오위즈홀딩스 (042420)	29,550	400	1.37	28,850	29,700	28,100	45,269	1,315,505,850
링네트 (042500)	4,720	55	1.18	4,620	4,870	4,555	369,928	1,756,588,673
라온시큐어 (042510)	13,230	520	4.09	12,660	13,550	12,510	713,652	9,385,156,395
한스바이오메드 (042520)	9,070	50	.55	9,000	9,300	8,720	33,624	301,413,475
새로닉스 (042600)	7,000	-20	-.28	7,020	7,050	6,740	15,134	103,913,695
상지건설 (042940)	13,250	-560	-4.06	13,810	14,100	13,170	715,438	9,636,348,735
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,270	55	1.3	4,215	4,345	4,050	195,197	828,641,695
바텍 (043150)	21,700	-200	-.91	21,850	21,850	21,250	13,282	284,954,350
파루 (043200)	1,392	-115	-7.63	1,472	1,499	1,381	2,783,246	3,953,154,742
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,156	-23	-1.95	1,170	1,173	1,144	422,967	487,429,230
에쎈테크 (043340)	514	-2	-.39	519	519	500	147,287	74,360,873
디지아이 (043360)	2,375	5	.21	2,270	2,405	2,270	12,127	28,824,660
피에이치에이 (043370)	10,830	-140	-1.28	10,940	10,940	10,770	34,303	371,701,960
웰킵스하이텍 (043590)	632	-5	-.78	630	637	630	38,647	24,486,663
KT지니뮤직 (043610)	2,225	-20	-.89	2,240	2,240	2,145	120,076	265,153,650
국순당 (043650)	4,650	-20	-.43	4,660	4,760	4,555	23,711	109,247,552
서울리거 (043710)	1,037	80	8.36	956	1,045	955	413,310	418,639,952
자연과환경 (043910)	745	-43	-5.46	784	785	742	2,461,627	1,849,801,710
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	614	-17	-2.69	644	644	610	196,261	120,705,628
위닉스 (044340)	6,760	-340	-4.79	7,100	7,100	6,730	76,790	522,741,475
빌리언스 (044480)	314	-22	-6.55	336	343	312	525,750	169,434,681
태웅 (044490)	33,250	1550	4.89	31,100	36,700	30,400	1,455,930	48,764,151,175
에이치케이 (044780)	1,356	20	1.5	1,330	1,356	1,322	53,402	71,566,395
이글벳 (044960)	4,370	-85	-1.91	4,425	4,425	4,360	60,484	264,723,395
에이치엔에스하이텍 (044990)	14,430	-670	-4.44	15,090	15,090	14,330	38,651	564,807,780
오공 (045060)	2,570	-25	-.96	2,595	2,595	2,545	21,769	55,806,075
한양이엔지 (045100)	17,410	-440	-2.46	17,640	17,790	17,300	38,020	662,901,780
성우테크론 (045300)	3,170	-15	-.47	3,120	3,185	3,105	35,239	110,563,660
토탈소프트 (045340)	6,430	100	1.58	6,220	6,430	6,130	96,103	605,710,940
대아티아이 (045390)	5,330	-180	-3.27	5,270	5,380	5,200	1,628,036	8,568,539,105
정원엔시스 (045510)	950	-52	-5.19	1,028	1,028	938	173,345	165,419,098
크린앤사이언스 (045520)	4,295	-80	-1.83	4,370	4,375	4,290	13,729	59,333,625
에이텍 (045660)	15,360	-280	-1.79	15,460	15,510	15,180	96,497	1,474,533,045
코아시아 (045970)	3,555	-175	-4.69	3,690	3,690	3,535	36,003	128,502,055
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	5,240	865	19.77	4,445	5,680	4,435	33,701,114	175,170,212,147
HLB파나진 (046210)	2,060	-90	-4.19	2,160	2,160	2,035	95,029	197,564,440
백금T&A (046310)	2,830	-110	-3.74	2,940	2,950	2,815	64,589	183,490,701
삼화네트웍스 (046390)	1,236	-28	-2.22	1,263	1,263	1,220	54,498	67,865,553
KG모빌리언스 (046440)	5,740	-40	-.69	5,780	5,990	5,680	1,254,040	7,313,404,485
서울반도체 (046890)	6,530	-120	-1.8	6,650	6,660	6,510	119,965	785,952,930
우원개발 (046940)	2,895	-125	-4.14	3,000	3,020	2,890	214,360	625,419,085
우리로 (046970)	1,281	-56	-4.19	1,336	1,336	1,273	858,780	1,116,023,874
한빛소프트 (047080)	1,425	-25	-1.72	1,438	1,438	1,392	65,683	92,576,186
파워로직스 (047310)	4,725	-5	-.11	4,740	4,740	4,650	86,403	406,112,400
이스트소프트 (047560)	24,400	300	1.24	24,200	24,625	23,350	462,491	11,103,486,050
코데즈컴바인 (047770)	1,828	-32	-1.72	1,858	1,858	1,825	82,972	152,546,226
초록뱀미디어 (047820)	5,260	-30	-.57	5,270	5,360	5,100	147,480	774,287,215
HLB제약 (047920)	18,440	-590	-3.1	18,600	18,710	18,360	134,873	2,487,676,050
현대바이오 (048410)	8,790	-220	-2.44	9,010	9,020	8,690	272,110	2,393,784,870
유라테크 (048430)	8,780	-110	-1.24	8,800	8,840	8,680	84,114	736,067,650
대동스틸 (048470)	4,065	-35	-.85	4,095	4,095	4,000	43,240	174,975,691
인트론바이오 (048530)	3,800	-115	-2.94	3,915	3,915	3,755	134,002	509,660,935
SM C&C (048550)	1,461	-42	-2.79	1,475	1,485	1,453	290,571	425,671,300
TPC (048770)	1,899	-21	-1.09	1,900	1,902	1,850	42,072	79,259,714
엔피케이 (048830)	1,098	-7	-.63	1,100	1,100	1,091	18,579	20,367,791
시너지이노베이션 (048870)	2,770	-80	-2.81	2,820	2,830	2,650	313,784	866,676,273
대원미디어 (048910)	11,560	-360	-3.02	11,850	11,870	11,450	149,176	1,730,558,825
인탑스 (049070)	16,880	-60	-.35	16,770	17,020	16,300	61,124	1,020,297,900
기가레인 (049080)	518	-13	-2.45	520	528	517	111,121	57,834,364
파인디앤씨 (049120)	934	-39	-4.01	973	973	916	35,249	33,146,305
셀루메드 (049180)	896	-31	-3.34	927	927	887	304,742	274,354,180
코메론 (049430)	10,180	-270	-2.58	10,400	10,400	10,160	28,317	289,262,010
SGA (049470)	483	63	15	420	546	410	9,092,568	4,632,632,595
오픈베이스 (049480)	3,205	270	9.2	3,025	3,480	3,020	17,371,803	57,103,158,171
유아이엘 (049520)	3,840	-55	-1.41	3,850	3,850	3,740	77,974	297,397,465
잉크테크 (049550)	3,420	-45	-1.3	3,480	3,480	3,385	2,830	9,672,230
재영솔루텍 (049630)	857	-25	-2.83	877	879	849	551,272	474,394,182
고려신용정보 (049720)	10,440	-60	-.57	10,500	10,500	10,360	46,372	482,444,055
승일 (049830)	9,040	-160	-1.74	9,150	9,150	9,020	1,942	17,615,720
미래컴퍼니 (049950)	15,630	-550	-3.4	15,970	16,000	15,400	69,898	1,087,969,965
쎌바이오텍 (049960)	12,980	-260	-1.96	13,240	13,240	12,960	14,966	194,925,550
비케이홀딩스 (050090)	765	-43	-5.32	808	820	760	83,222	64,714,163
캠시스 (050110)	835	7	.85	826	845	801	626,555	513,664,259
ES큐브 (050120)	2,865	-30	-1.04	2,885	2,885	2,770	14,033	39,883,425
에스폴리텍 (050760)	1,575	-43	-2.66	1,618	1,618	1,566	45,997	72,888,463
아세아텍 (050860)	2,305	0	0	2,310	2,330	2,280	115,394	266,262,590
쏠리드 (050890)	7,270	0	0	7,160	7,290	7,060	486,917	3,493,721,815
수산아이앤티 (050960)	11,000	-320	-2.83	11,200	11,240	10,910	32,523	358,289,755
지어소프트 (051160)	11,200	-730	-6.12	11,700	11,700	10,690	403,753	4,455,534,585
토비스 (051360)	14,420	-410	-2.76	14,800	14,800	14,300	124,017	1,783,271,790
인터플렉스 (051370)	8,160	-300	-3.55	8,340	8,400	8,040	87,188	709,630,250
피씨디렉트 (051380)	2,355	-35	-1.46	2,390	2,450	2,325	39,019	92,745,685
YW (051390)	3,815	-40	-1.04	3,855	3,855	3,810	14,723	56,379,290
나라엠앤디 (051490)	3,820	-95	-2.43	3,870	3,875	3,795	62,492	238,355,150
CJ프레시웨이 (051500)	28,050	-650	-2.26	28,700	28,800	27,900	22,722	643,677,300
큐로홀딩스 (051780)	778	-14	-1.77	793	799	765	79,075	61,417,618
중앙첨단소재 (051980)	2,145	-130	-5.71	2,175	2,180	2,075	1,461,888	3,112,181,128
에스티큐브 (052020)	7,120	120	1.71	6,960	7,120	6,850	199,505	1,402,196,255
iMBC (052220)	3,695	-75	-1.99	3,750	3,750	3,515	179,068	661,918,112
현대바이오랜드 (052260)	5,080	-120	-2.31	5,100	5,190	5,050	43,716	222,125,725
오션인더블유 (052300)	3,545	-245	-6.46	3,830	3,930	3,300	1,419,759	5,089,189,089
코텍 (052330)	9,000	-210	-2.28	9,140	9,140	8,980	74,482	672,410,730
코나아이 (052400)	69,500	5600	8.76	62,500	69,600	60,500	1,429,264	94,731,190,650
오성첨단소재 (052420)	1,536	0	0	1,518	1,540	1,503	572,815	873,389,215
아이크래프트 (052460)	2,525	-20	-.79	2,535	2,570	2,470	259,069	653,694,475
한네트 (052600)	5,170	255	5.19	4,915	5,830	4,800	6,340,409	34,566,940,175
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,320	-200	-1.9	10,470	10,690	10,000	177,720	1,850,269,925
아이톡시 (052770)	965	3	.31	962	965	923	159,796	150,613,719
액토즈소프트 (052790)	6,970	130	1.9	6,810	7,010	6,740	20,377	140,040,100
아이앤씨 (052860)	1,865	-11	-.59	1,876	1,876	1,845	31,500	58,462,595
KX하이텍 (052900)	982	-24	-2.39	1,006	1,006	982	176,605	174,892,396
바이넥스 (053030)	16,370	-660	-3.88	16,760	16,760	16,280	358,939	5,887,904,295
지에스이 (053050)	3,400	345	11.29	3,540	3,645	3,340	8,935,569	31,236,182,928
세동 (053060)	1,316	-1	-.08	1,309	1,317	1,299	99,463	130,120,762
케이엔솔 (053080)	12,430	-370	-2.89	12,440	12,540	12,180	53,097	656,189,135
프리엠스 (053160)	8,690	-200	-2.25	8,870	8,870	8,550	28,488	246,093,150
금강철강 (053260)	4,040	-65	-1.58	4,100	4,100	4,035	4,625	18,757,610
구영테크 (053270)	2,210	-50	-2.21	2,240	2,240	2,205	93,222	206,786,565
예스24 (053280)	4,320	-55	-1.26	4,310	4,365	4,310	94,839	410,491,937
NE능률 (053290)	2,725	-45	-1.62	2,740	2,800	2,715	84,672	233,209,395
한국정보인증 (053300)	10,080	830	8.97	9,140	10,700	8,830	25,840,724	257,890,514,975
이니텍 (053350)	10,610	-180	-1.67	10,950	11,400	10,370	302,403	3,299,345,170
세코닉스 (053450)	5,980	-130	-2.13	6,000	6,060	5,930	111,705	668,700,925
웹케시 (053580)	18,130	130	.72	17,590	18,430	17,290	1,054,681	18,934,162,490
프로텍 (053610)	23,800	-1000	-4.03	24,400	24,750	23,650	38,167	908,984,050
태양 (053620)	6,840	-60	-.87	6,940	6,950	6,820	3,267	22,451,350
삼보모터스 (053700)	4,285	-90	-2.06	4,335	4,335	4,245	60,792	260,450,869
안랩 (053800)	68,900	100	.15	67,700	68,900	66,700	89,565	6,052,743,700
경남제약 (053950)	631	-19	-2.92	650	650	631	281,985	179,241,538
오상자이엘 (053980)	3,755	-55	-1.44	3,770	3,810	3,700	35,315	132,256,843
한국컴퓨터 (054040)	5,050	-10	-.2	5,010	5,060	4,960	53,951	269,586,255
농우바이오 (054050)	8,140	-140	-1.69	8,280	8,280	8,090	53,034	432,442,625
삼진엘앤디 (054090)	779	-8	-1.02	787	787	777	21,609	16,914,259
메디콕스 (054180)	171	-7	-3.93	178	183	170	4,899,911	854,896,156
이랜텍 (054210)	5,810	-80	-1.36	5,800	5,860	5,740	43,157	250,238,580
비츠로시스 (054220)	351	-6	-1.68	357	357	348	353,158	123,924,096
팬스타엔터프라이즈 (054300)	622	-15	-2.35	632	632	609	926,523	568,858,345
케이피티유 (054410)	3,695	-30	-.81	3,725	3,725	3,665	7,882	29,108,885
텔레칩스 (054450)	13,840	-450	-3.15	14,000	14,000	13,620	49,701	683,087,975
삼영엠텍 (054540)	5,300	-20	-.38	5,230	5,330	5,200	157,149	829,012,110
APS (054620)	5,390	-70	-1.28	5,390	5,540	5,310	35,217	191,030,860
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,650	-40	-.52	7,900	8,320	7,630	1,286,330	10,269,685,435
키이스트 (054780)	4,545	-75	-1.62	4,550	4,590	4,450	385,729	1,748,470,535
아이디스홀딩스 (054800)	10,560	0	0	10,560	10,730	10,410	16,916	178,267,760
한컴위드 (054920)	4,100	290	7.61	3,800	4,150	3,710	1,479,064	5,906,249,406
유신 (054930)	23,650	-1000	-4.06	24,600	24,600	23,600	23,481	560,815,725
엑사이엔씨 (054940)	750	-3	-.4	747	752	741	133,242	99,495,106
제이브이엠 (054950)	25,300	0	0	24,900	25,400	24,550	38,557	969,475,825
유진로봇 (056080)	10,670	570	5.64	9,950	11,390	9,800	2,707,717	29,053,450,675
시지메드텍 (056090)	903	-23	-2.48	925	963	898	1,294,223	1,181,323,040
에스에프에이 (056190)	22,350	-450	-1.97	22,700	22,700	22,100	72,993	1,627,029,900
코위버 (056360)	5,680	-80	-1.39	5,690	5,720	5,600	51,478	290,692,645
신화인터텍 (056700)	1,950	-37	-1.86	1,947	1,999	1,916	47,106	91,577,488
CNT85 (056730)	812	-13	-1.58	820	820	811	15,163	12,338,702
YBM넷 (057030)	3,660	-30	-.81	3,690	3,735	3,635	122,847	452,292,047
옴니시스템 (057540)	937	-29	-3	950	960	930	596,249	561,742,542
티사이언티픽 (057680)	1,400	-95	-6.35	1,394	1,510	1,391	2,362,067	3,402,447,737
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,280	-85	-3.59	2,275	2,355	2,230	116,166	265,945,415
KNN (058400)	769	-8	-1.03	774	777	761	297,500	228,476,358
한주에이알티 (058450)	1,220	-30	-2.4	1,264	1,265	1,190	94,591	114,940,356
리노공업 (058470)	50,400	-1200	-2.33	50,500	51,200	49,550	522,569	26,195,669,550
에스피지 (058610)	27,600	1200	4.55	25,800	28,150	25,500	697,822	19,008,591,900
엠게임 (058630)	6,100	210	3.57	5,850	6,100	5,800	439,511	2,631,110,745
CMG제약 (058820)	2,055	-5	-.24	2,045	2,080	2,030	1,401,195	2,876,594,524
엠로 (058970)	58,100	4700	8.8	52,600	58,900	52,200	374,914	21,116,802,700
미코 (059090)	14,280	-390	-2.66	14,260	14,500	14,150	247,779	3,537,738,880
아이컴포넌트 (059100)	4,915	-70	-1.4	4,985	4,985	4,885	39,847	196,317,820
아진엑스텍 (059120)	6,970	-30	-.43	6,810	7,100	6,770	73,237	509,310,655
메타바이오메드 (059210)	5,530	-400	-6.75	5,800	5,850	5,430	1,152,822	6,453,075,010
해성에어로보틱스 (059270)	5,790	20	.35	5,750	5,900	5,585	185,310	1,068,253,865
인선이엔티 (060150)	5,810	-220	-3.65	5,960	5,960	5,770	212,381	1,235,943,215
소니드 (060230)	445	9	2.06	436	447	424	730,604	317,367,966
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,350	510	4.31	11,770	12,940	11,770	1,582,441	19,650,336,040
뉴보텍 (060260)	1,820	-136	-6.95	1,941	1,941	1,750	534,496	970,507,326
큐렉소 (060280)	9,600	230	2.45	9,390	9,690	9,170	259,307	2,450,598,170
3S (060310)	2,475	-40	-1.59	2,510	2,520	2,450	572,355	1,423,560,422
LS마린솔루션 (060370)	32,450	1650	5.36	29,900	33,400	29,700	971,755	31,285,902,800
동양에스텍 (060380)	1,394	-48	-3.33	1,430	1,441	1,333	53,261	74,012,734
국일신동 (060480)	1,789	-71	-3.82	1,842	1,860	1,789	12,422	22,673,289
에스에이티 (060540)	1,352	-9	-.66	1,359	1,367	1,350	46,299	62,737,436
홈센타홀딩스 (060560)	788	-15	-1.87	802	802	784	143,427	113,055,240
드림어스컴퍼니 (060570)	1,726	-11	-.63	1,737	1,737	1,699	133,722	229,596,129
씨티씨바이오 (060590)	6,260	-240	-3.69	6,390	6,510	6,220	70,594	444,838,210
KH바텍 (060720)	10,700	-10	-.09	10,680	10,720	10,360	86,080	908,880,315
영림원소프트랩 (060850)	6,150	-40	-.65	6,190	6,190	6,020	44,720	272,362,030
DGP (060900)	1,121	-36	-3.11	1,162	1,171	1,109	62,087	70,296,395
알에프텍 (061040)	2,970	-115	-3.73	3,035	3,070	2,940	112,047	332,574,010
화일약품 (061250)	1,217	-17	-1.38	1,229	1,231	1,206	392,825	477,583,965
LB세미콘 (061970)	3,560	-160	-4.3	3,700	3,710	3,510	152,859	546,194,592
한국첨단소재 (062970)	4,020	-65	-1.59	4,060	4,070	3,920	475,593	1,894,047,357
컴투스홀딩스 (063080)	31,500	1200	3.96	29,450	31,500	27,700	211,737	6,138,365,575
서울옥션 (063170)	9,020	-160	-1.74	8,840	9,020	8,720	220,434	1,948,795,690
SM Life Design (063440)	1,584	-27	-1.68	1,610	1,610	1,540	202,205	317,881,058
NICE인프라 (063570)	4,930	5	.1	4,915	5,050	4,875	105,521	523,023,330
이엘피 (063760)	2,110	-90	-4.09	2,200	2,205	2,110	8,550	18,280,605
인크레더블버즈 (064090)	1,946	-34	-1.72	1,980	1,980	1,901	111,958	217,723,828
홈캐스트 (064240)	2,520	-65	-2.51	2,585	2,585	2,495	124,124	313,012,295
다날 (064260)	6,170	30	.49	6,000	6,550	5,940	10,307,975	64,157,042,160
인텍플러스 (064290)	9,010	-250	-2.7	9,090	9,150	8,870	39,332	353,503,530
브리지텍 (064480)	5,810	190	3.38	5,530	5,870	5,410	173,239	995,797,600
테크엘 (064520)	2,080	0	0	2,175	2,175	2,035	18,475	37,972,400
바이오니아 (064550)	14,640	-470	-3.11	15,010	15,050	14,300	126,702	1,848,058,825
티씨케이 (064760)	99,500	-2300	-2.26	100,300	100,700	98,200	30,531	3,028,268,450
포니링크 (064800)	1,190	-48	-3.88	1,201	1,249	1,187	689,693	830,297,122
케이프 (064820)	6,640	-170	-2.5	6,750	6,900	6,610	147,651	992,884,405
에프앤가이드 (064850)	7,710	-310	-3.87	7,990	7,990	7,640	44,153	342,027,695
지엔코 (065060)	1,495	23	1.56	1,470	1,510	1,430	187,856	275,909,918
탑엔지니어링 (065130)	3,780	-70	-1.82	3,850	3,850	3,765	14,185	53,739,925
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	868	-29	-3.23	889	889	842	103,015	90,004,967
신성델타테크 (065350)	75,400	1400	1.89	77,000	77,600	73,400	218,959	16,529,867,450
위세아이텍 (065370)	8,960	-150	-1.65	9,040	9,100	8,700	122,759	1,088,344,750
에스아이리소스 (065420)	270	-10	-3.57	284	304	269	2,249,385	633,537,350
이루온 (065440)	2,040	-20	-.97	2,005	2,155	2,005	3,056,076	6,387,943,170
빅텍 (065450)	4,600	155	3.49	4,920	4,980	4,600	2,481,587	11,821,586,984
오리엔트정공 (065500)	4,285	-175	-3.92	4,320	4,400	4,245	1,185,916	5,098,458,389
휴비츠 (065510)	7,670	-210	-2.66	7,820	7,820	7,610	42,726	326,762,180
와이어블 (065530)	1,319	-6	-.45	1,326	1,326	1,295	56,580	73,625,593
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,250	900	4.42	20,150	22,150	20,000	35,111	752,619,725
우주일렉트로 (065680)	37,150	-250	-.67	37,050	37,500	36,100	21,791	804,281,850
파커스 (065690)	1,047	-7	-.66	1,054	1,054	1,037	16,882	17,623,437
서호전기 (065710)	43,900	1700	4.03	41,800	44,000	41,700	43,133	1,855,845,675
CS (065770)	1,021	-45	-4.22	1,066	1,074	1,020	151,857	156,600,242
웰크론 (065950)	2,080	-70	-3.26	2,125	2,125	2,065	188,625	392,489,061
하츠 (066130)	4,985	-125	-2.45	5,070	5,110	4,980	66,191	330,991,354
큐에스아이 (066310)	8,080	-230	-2.77	8,170	8,280	8,020	81,871	662,262,300
체리부로 (066360)	785	-17	-2.12	801	801	785	132,564	104,646,031
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,221	-12	-.97	1,232	1,257	1,199	141,975	173,716,640
우수AMS (066590)	3,465	150	4.52	3,315	3,535	3,255	544,477	1,868,054,484
국보디자인 (066620)	18,680	-170	-.9	18,800	18,970	18,280	11,631	217,132,445
디티씨 (066670)	3,140	-50	-1.57	3,190	3,200	3,085	25,909	80,822,230
테라젠이텍스 (066700)	3,010	-30	-.99	3,035	3,035	2,990	74,051	222,238,158
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,375	30	1.28	2,495	2,495	2,355	13,469	32,551,260
손오공 (066910)	984	-19	-1.89	1,012	1,032	961	834,004	824,361,561
한성크린텍 (066980)	1,432	-30	-2.05	1,441	1,457	1,419	118,423	169,493,287
조이시티 (067000)	1,977	84	4.44	1,870	1,977	1,831	665,391	1,287,778,889
이씨에스 (067010)	2,850	-50	-1.72	2,900	2,900	2,845	13,097	37,376,210
대화제약 (067080)	14,430	-580	-3.86	14,680	14,690	14,350	179,018	2,600,362,070
SOOP (067160)	92,000	-1200	-1.29	91,300	92,400	90,400	62,084	5,674,583,300
오텍 (067170)	2,350	-105	-4.28	2,400	2,430	2,340	90,540	215,545,588
멀티캠퍼스 (067280)	34,900	-50	-.14	34,800	35,150	34,350	5,425	188,708,225
JW신약 (067290)	1,685	-21	-1.23	1,671	1,692	1,652	180,944	302,918,172
하나마이크론 (067310)	11,500	-360	-3.04	11,450	11,550	11,320	544,286	6,215,521,060
선바이오 (067370)	7,320	-170	-2.27	7,540	7,540	7,220	22,304	163,501,440
아스트 (067390)	567	-8	-1.39	578	578	560	555,268	313,012,957
엔브이에이치코리아 (067570)	2,290	-35	-1.51	2,320	2,325	2,280	87,606	201,040,782
HLB생명과학 (067630)	5,540	-210	-3.65	5,710	5,710	5,520	369,188	2,059,015,345
로지시스 (067730)	3,815	10	.26	3,755	3,935	3,730	178,693	685,960,778
세진티에스 (067770)	2,405	-25	-1.03	2,435	2,470	2,405	9,993	24,270,075
와이엔텍 (067900)	7,010	-190	-2.64	7,210	7,220	7,000	45,782	322,100,295
이글루 (067920)	5,610	-20	-.36	5,600	5,670	5,570	52,443	294,269,875
도이치모터스 (067990)	4,535	-75	-1.63	4,610	4,615	4,520	150,528	685,376,087
팬엔터테인먼트 (068050)	2,465	-155	-5.92	2,550	2,555	2,465	588,667	1,472,964,140
케이웨더 (068100)	3,615	-55	-1.5	3,645	3,660	3,540	67,477	242,883,535
다원시스 (068240)	9,180	140	1.55	9,050	9,300	8,900	152,873	1,392,142,485
일신바이오 (068330)	1,781	-89	-4.76	1,860	1,900	1,766	1,874,951	3,409,831,457
셀트리온제약 (068760)	49,600	-1000	-1.98	50,100	50,200	49,500	64,476	3,205,450,575
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,650	90	1.19	7,520	7,740	7,480	33,268	254,407,260
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,930	90	.61	14,750	14,930	14,560	56,170	824,302,475
누리플랜 (069140)	1,565	5	.32	1,560	1,667	1,520	177,371	281,811,394
유아이디 (069330)	1,233	-4	-.32	1,230	1,239	1,217	121,601	148,641,429
엔텔스 (069410)	5,160	80	1.57	5,030	5,200	4,950	46,914	239,491,875
에스텍 (069510)	18,890	-160	-.84	18,650	18,900	18,180	62,813	1,166,156,535
빛과전자 (069540)	1,204	-1	-.08	1,164	1,224	1,128	802,510	936,141,926
엑시온그룹 (069920)	1,613	-166	-9.33	1,790	1,790	1,590	422,544	696,584,312
엑스큐어 (070300)	2,245	-55	-2.39	2,240	2,300	2,200	92,425	206,811,725
한솔인티큐브 (070590)	1,760	46	2.68	1,713	1,785	1,681	91,483	159,553,745
인피니트헬스케어 (071200)	6,860	-150	-2.14	7,010	7,010	6,695	134,209	916,404,055
로체시스템즈 (071280)	12,210	-720	-5.57	12,900	12,990	12,050	101,732	1,244,417,650
에이테크솔루션 (071670)	6,100	-120	-1.93	6,170	6,170	6,020	17,907	108,721,770
캐스텍코리아 (071850)	1,639	-24	-1.44	1,685	1,685	1,602	5,610	9,155,356
중앙백신 (072020)	9,870	-60	-.6	9,970	9,970	9,840	13,461	132,783,305
우리산업홀딩스 (072470)	3,650	-15	-.41	3,655	3,915	3,430	848,309	3,128,701,246
율호 (072770)	666	18	2.78	650	689	611	1,991,611	1,280,102,649
메가스터디 (072870)	11,020	-20	-.18	11,040	11,040	10,950	293,948	3,239,088,685
빛샘전자 (072950)	5,140	120	2.39	4,970	5,180	4,910	50,290	255,214,980
에이치시티 (072990)	8,810	-180	-2	8,980	8,980	8,760	16,982	149,721,500
케이에스피 (073010)	4,645	-105	-2.21	4,715	4,715	4,605	220,230	1,024,587,142
엘엠에스 (073110)	6,350	-100	-1.55	6,450	6,450	6,280	13,712	86,757,035
듀오백 (073190)	2,170	-15	-.69	2,205	2,205	2,125	44,586	95,682,626
이노와이어리스 (073490)	22,300	150	.68	21,850	22,400	21,300	42,910	939,902,050
에프알텍 (073540)	1,947	-28	-1.42	1,972	1,972	1,916	44,530	86,859,095
우리손에프앤지 (073560)	1,493	-14	-.93	1,492	1,499	1,483	155,242	231,251,181
리튬포어스 (073570)	720	-13	-1.77	753	753	704	161,095	115,157,648
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	958	4	.42	954	960	947	172,763	164,674,464
원익QnC (074600)	17,650	-480	-2.65	17,780	17,790	17,280	171,605	3,003,160,645
플랜티넷 (075130)	2,985	-50	-1.65	2,995	3,000	2,940	198,564	588,407,695
동국알앤에스 (075970)	2,410	-10	-.41	2,420	2,440	2,390	59,560	142,840,262
웰크론한텍 (076080)	1,561	-74	-4.53	1,631	1,631	1,551	137,500	215,307,361
해성옵틱스 (076610)	552	-42	-7.07	535	559	519	3,989,582	2,142,619,961
덕산하이메탈 (077360)	4,145	-130	-3.04	4,230	4,230	4,110	101,398	420,925,839
LS증권 (078020)	4,940	75	1.54	4,855	4,960	4,755	196,990	961,464,233
유비쿼스홀딩스 (078070)	9,870	-100	-1	9,970	9,970	9,820	4,379	43,174,310
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,960	-410	-2.85	14,170	14,190	13,900	76,444	1,068,281,895
HB테크놀러지 (078150)	1,921	-51	-2.59	1,954	1,954	1,873	843,302	1,610,077,675
메디포스트 (078160)	11,970	-20	-.17	11,850	12,040	11,560	153,300	1,814,023,430
컴투스 (078340)	42,650	300	.71	42,000	42,650	41,400	40,231	1,685,911,725
한양디지텍 (078350)	9,300	-260	-2.72	9,530	9,530	9,150	47,319	438,240,870
휴림에이텍 (078590)	529	-11	-2.04	540	540	526	224,899	119,304,867
대주전자재료 (078600)	66,800	-2200	-3.19	67,600	67,900	66,000	120,468	8,010,942,250
엔에스이엔엠 (078860)	1,387	1	.07	1,386	1,400	1,339	207,221	281,888,440
가온그룹 (078890)	3,305	-85	-2.51	3,390	3,390	3,277	44,074	145,830,162
와토스코리아 (079000)	5,140	-30	-.58	5,170	5,170	5,100	17,865	91,608,970
한창산업 (079170)	8,100	130	1.63	8,140	8,300	8,020	82,128	667,851,545
케스피온 (079190)	506	-1	-.2	507	516	499	136,686	69,138,619
제우스 (079370)	12,700	-250	-1.93	12,750	12,760	12,400	213,133	2,678,292,725
서산 (079650)	1,569	8	.51	1,548	1,573	1,541	5,189	8,096,350
디이엔티 (079810)	5,890	-150	-2.48	5,980	6,020	5,740	137,393	804,942,300
가비아 (079940)	25,100	750	3.08	24,350	25,150	23,800	79,555	1,947,204,500
인베니아 (079950)	678	3	.44	660	678	650	297,179	196,819,537
동양이엔피 (079960)	24,000	-250	-1.03	23,900	24,100	23,500	21,096	502,445,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,710	-30	-.52	5,740	5,800	5,700	8,672	49,780,720
모두투어 (080160)	12,250	-300	-2.39	12,350	12,360	12,080	130,140	1,592,636,165
제주반도체 (080220)	13,330	-360	-2.63	13,270	13,400	13,140	429,640	5,689,880,605
모다이노칩 (080420)	2,355	15	.64	2,340	2,390	2,300	6,565	15,372,910
성창오토텍 (080470)	4,320	80	1.89	4,240	4,420	4,220	8,501	36,441,757
오디텍 (080520)	3,190	-75	-2.3	3,265	3,265	3,155	24,157	76,851,820
코디 (080530)	1,581	15	.96	1,565	1,590	1,505	120,435	187,432,713
오킨스전자 (080580)	6,700	-320	-4.56	6,970	6,990	6,560	414,001	2,798,376,460
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,195	-90	-2.74	3,270	3,270	3,185	165,767	531,071,795
쎄크 (081180)	11,790	350	3.06	11,230	11,900	11,060	231,860	2,689,887,005
성우전자 (081580)	3,095	-80	-2.52	3,170	3,170	3,055	54,201	167,083,805
옵트론텍 (082210)	1,641	-56	-3.3	1,689	1,695	1,635	48,195	79,379,974
젬백스 (082270)	65,300	-3000	-4.39	64,200	67,500	62,600	305,059	19,824,584,250
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,070	-190	-3.04	6,260	6,300	6,060	143,281	881,440,145
우리바이오 (082850)	2,350	-50	-2.08	2,365	2,400	2,335	246,045	579,536,852
비츠로셀 (082920)	30,000	250	.84	29,550	30,100	29,100	89,812	2,681,900,175
엘오티베큠 (083310)	9,390	-160	-1.68	9,450	9,450	9,110	51,131	473,417,265
GST (083450)	19,090	-200	-1.04	18,900	19,180	18,610	179,224	3,378,929,585
이엠앤아이 (083470)	905	3	.33	923	923	890	141,544	127,394,883
에프엔에스테크 (083500)	9,720	-110	-1.12	9,730	9,940	9,570	84,721	824,599,540
케이엠 (083550)	3,095	-5	-.16	3,060	3,140	3,045	21,305	66,155,310
인콘 (083640)	327	-1	-.3	328	334	321	153,981	50,472,577
비에이치아이 (083650)	44,000	400	.92	43,500	44,750	42,700	874,977	38,653,798,750
CSA 코스믹 (083660)	1,851	11	.6	1,840	1,880	1,730	452,504	806,938,657
CG인바이츠 (083790)	1,914	-11	-.57	1,900	1,914	1,842	160,777	302,033,231
아바코 (083930)	12,610	-380	-2.93	12,970	12,970	12,580	100,517	1,269,975,400
휴온스글로벌 (084110)	47,500	-1650	-3.36	48,450	48,500	47,100	43,963	2,090,307,350
수성웹툰 (084180)	5,210	10	.19	5,200	5,210	5,030	75,329	384,802,050
유진테크 (084370)	37,550	-1050	-2.72	37,400	37,800	36,950	98,265	3,670,915,675
유비온 (084440)	1,193	-42	-3.4	1,235	1,235	1,189	80,417	96,578,714
랩지노믹스 (084650)	2,470	-175	-6.62	2,600	2,600	2,465	2,356,757	5,911,761,605
팅크웨어 (084730)	9,020	-170	-1.85	9,190	9,190	8,970	19,490	175,753,950
아이티엠반도체 (084850)	11,960	-490	-3.94	12,290	12,290	11,910	27,252	326,514,070
헬릭스미스 (084990)	2,830	-65	-2.25	2,875	2,985	2,800	174,784	504,032,990
차바이오텍 (085660)	10,580	460	4.55	10,040	10,780	9,910	895,087	9,305,992,620
뉴프렉스 (085670)	4,435	-115	-2.53	4,460	4,470	4,370	86,396	380,877,800
알티캐스트 (085810)	579	-18	-3.02	596	596	576	359,582	209,672,992
네오티스 (085910)	3,265	-5	-.15	3,270	3,290	3,220	31,989	104,330,460
바이오톡스텍 (086040)	2,980	-15	-.5	2,980	3,005	2,930	16,834	50,156,285
진바이오텍 (086060)	4,255	-25	-.58	4,225	4,290	4,180	81,615	346,248,110
유니테스트 (086390)	10,760	-440	-3.93	10,950	11,030	10,690	150,879	1,637,730,310
동국제약 (086450)	17,600	490	2.86	16,880	17,850	16,880	393,046	6,915,881,780
에코프로 (086520)	42,850	-1400	-3.16	43,000	43,350	42,100	649,456	27,711,528,675
비엠티 (086670)	9,430	-130	-1.36	9,560	9,580	9,400	19,980	188,597,150
선진뷰티사이언스 (086710)	13,430	-390	-2.82	13,510	13,600	13,220	100,641	1,351,751,185
바이오솔루션 (086820)	8,460	-430	-4.84	8,660	8,990	8,290	278,852	2,398,179,470
이수앱지스 (086890)	5,440	110	2.06	5,270	5,440	5,210	229,662	1,222,694,850
메디톡스 (086900)	170,600	-600	-.35	170,400	174,500	167,100	51,220	8,766,457,000
MDS테크 (086960)	1,429	1	.07	1,398	1,448	1,384	1,982,522	2,818,702,148
쇼박스 (086980)	3,320	-110	-3.21	3,390	3,490	3,300	332,202	1,110,824,501
펩트론 (087010)	190,700	-8800	-4.41	196,400	196,900	186,900	245,106	46,573,721,150
모바일어플라이언스 (087260)	2,020	-55	-2.65	2,100	2,110	1,998	318,304	647,110,108
픽셀플러스 (087600)	7,120	-20	-.28	7,120	7,120	6,920	7,318	51,389,180
동아엘텍 (088130)	2,980	-20	-.67	3,000	3,030	2,880	65,590	192,823,610
쏘닉스 (088280)	2,425	-70	-2.81	2,490	2,490	2,385	52,289	126,492,361
이원컴포텍 (088290)	1,150	-14	-1.2	1,163	1,206	1,147	80,917	93,554,785
유라클 (088340)	23,400	2200	10.38	20,500	24,700	20,300	1,905,154	44,792,601,725
이녹스 (088390)	7,330	-220	-2.91	7,470	7,470	7,310	9,881	72,529,770
에이스테크 (088800)	2,610	-50	-1.88	2,645	2,710	2,530	155,706	402,866,780
동우팜투테이블 (088910)	2,155	-20	-.92	2,190	2,190	2,140	19,792	42,671,782
켐트로닉스 (089010)	23,250	-950	-3.93	23,300	23,500	22,950	165,253	3,824,020,750
테크윙 (089030)	32,750	-1200	-3.53	33,000	33,150	32,000	511,343	16,623,267,175
넥스턴바이오 (089140)	2,845	-105	-3.56	2,930	2,955	2,800	124,700	355,674,809
케이씨티 (089150)	4,635	-70	-1.49	4,700	4,970	4,570	2,629,595	12,584,165,135
THE E&M (089230)	924	-13	-1.39	937	942	924	14,366	13,416,509
KT나스미디어 (089600)	16,500	230	1.41	16,270	16,510	16,030	37,215	608,008,470
제이티 (089790)	4,160	-145	-3.37	4,305	4,305	4,140	77,378	323,128,544
유비벨록스 (089850)	6,980	0	0	6,830	7,080	6,790	178,189	1,233,716,365
코세스 (089890)	7,140	-270	-3.64	7,300	7,340	7,100	43,444	311,875,365
브이엠 (089970)	11,800	-330	-2.72	11,990	11,990	11,750	45,372	537,979,260
상아프론테크 (089980)	19,090	-410	-2.1	19,090	19,180	18,500	81,508	1,541,206,220
아이윈 (090150)	760	-19	-2.44	790	790	757	94,889	72,393,343
로보스타 (090360)	30,800	4700	18.01	25,800	32,700	25,400	4,665,382	143,141,107,775
덕신이피씨 (090410)	1,527	-21	-1.36	1,543	1,548	1,503	353,066	536,433,630
제이스텍 (090470)	3,625	-45	-1.23	3,670	3,670	3,595	20,469	73,824,549
휴림로봇 (090710)	2,445	145	6.3	2,305	2,565	2,240	31,861,958	77,781,224,287
현대이지웰 (090850)	6,570	-50	-.76	6,500	6,640	6,460	71,623	470,729,900
이엠텍 (091120)	10,180	-250	-2.4	10,320	10,500	10,010	85,182	861,929,545
S&K폴리텍 (091340)	2,745	-100	-3.51	2,845	2,845	2,740	60,683	167,786,230
한울소재과학 (091440)	2,915	-145	-4.74	3,100	3,100	2,795	360,581	1,037,052,587
상신이디피 (091580)	8,040	-300	-3.6	8,290	8,290	7,910	54,721	436,604,880
남화토건 (091590)	4,130	-60	-1.43	4,160	4,255	4,075	10,634	44,109,875
파트론 (091700)	6,430	-50	-.77	6,480	6,480	6,350	275,658	1,763,593,880
나노캠텍 (091970)	606	-14	-2.26	621	649	606	224,212	138,249,936
아미코젠 (092040)	3,580	-115	-3.11	3,690	3,725	3,560	355,729	1,286,554,154
디엔에프 (092070)	12,050	-610	-4.82	12,670	12,670	12,030	56,521	688,890,085
이크레더블 (092130)	16,050	-150	-.93	16,050	16,190	15,990	22,016	353,844,830
서울바이오시스 (092190)	3,180	-40	-1.24	3,220	3,220	3,150	40,388	127,806,465
현우산업 (092300)	2,740	-55	-1.97	2,690	2,785	2,680	99,432	268,512,392
한라IMS (092460)	9,270	-410	-4.24	9,680	9,680	9,240	83,600	783,646,330
앤씨앤 (092600)	670	-9	-1.33	673	679	667	29,433	19,738,171
네오팜 (092730)	14,320	-610	-4.09	14,830	14,830	13,890	117,526	1,686,691,550
엑시콘 (092870)	10,210	-330	-3.13	10,320	10,490	10,060	93,882	956,600,215
빅솔론 (093190)	6,170	-120	-1.91	6,300	6,300	6,150	6,448	39,973,355
케이아이엔엑스 (093320)	99,900	8400	9.18	91,500	99,900	90,700	96,731	9,378,318,600
풍강 (093380)	2,670	-10	-.37	2,680	2,680	2,660	5,823	15,532,720
매커스 (093520)	16,310	480	3.03	15,830	16,770	15,310	250,974	4,090,120,205
케이알엠 (093640)	3,890	15	.39	3,900	3,920	3,750	55,507	213,708,079
서원인텍 (093920)	5,800	-20	-.34	5,810	5,830	5,760	36,345	210,139,620
동운아나텍 (094170)	18,370	-390	-2.08	18,590	18,590	18,250	92,950	1,705,396,155
칩스앤미디어 (094360)	17,290	-440	-2.48	17,220	17,360	16,830	111,602	1,905,908,735
갤럭시아머니트리 (094480)	13,900	-190	-1.35	13,520	14,210	13,350	1,419,011	19,611,766,960
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,680	-280	-3.52	7,900	7,900	7,600	89,259	685,762,000
참좋은여행 (094850)	7,350	40	.55	7,250	7,540	7,160	486,776	3,593,749,330
네오리진 (094860)	991	0	0	991	1,007	985	10,798	10,719,079
푸른기술 (094940)	8,380	-400	-4.56	8,540	8,570	8,240	230,060	1,924,378,270
제이엠티 (094970)	2,325	-45	-1.9	2,355	2,355	2,305	82,573	191,786,535
이엠코리아 (095190)	2,375	-65	-2.66	2,430	2,450	2,345	503,353	1,198,804,777
웨이브일렉트로 (095270)	5,180	-180	-3.36	5,380	5,650	5,090	140,842	739,037,330
ISC (095340)	51,300	-2100	-3.93	52,000	52,500	50,200	139,515	7,104,590,750
미래나노텍 (095500)	8,080	-120	-1.46	8,120	8,140	7,960	79,605	638,685,015
테스 (095610)	25,450	-600	-2.3	25,250	25,600	24,550	150,909	3,787,707,050
네오위즈 (095660)	23,850	-300	-1.24	23,700	23,900	23,450	66,900	1,582,832,925
제넥신 (095700)	4,870	-170	-3.37	5,010	5,010	4,850	61,204	299,750,785
에스에너지 (095910)	1,720	-13	-.75	1,732	1,732	1,672	280,666	476,090,015
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,660	-40	-.27	14,700	14,700	14,580	30,519	446,338,155
와이즈넛 (096250)	17,060	390	2.34	16,310	17,420	16,200	550,304	9,341,216,670
대창솔루션 (096350)	533	64	13.65	450	566	433	45,314,987	23,769,997,542
씨젠 (096530)	33,200	-550	-1.63	33,000	33,450	32,400	194,588	6,398,184,250
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	760	-33	-4.16	792	792	755	635,984	490,054,673
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,625	-5	-.19	2,610	2,665	2,600	1,546	4,054,230
에코볼트 (097780)	1,266	47	3.86	1,248	1,270	1,195	239,746	298,323,221
윈팩 (097800)	499	-11	-2.16	500	505	485	730,985	358,865,240
효성오앤비 (097870)	7,020	-120	-1.68	7,060	7,070	6,890	107,340	749,568,515
한텍 (098070)	38,550	900	2.39	37,600	40,250	37,000	1,092,807	42,419,207,150
마이크로컨텍솔 (098120)	19,880	1870	10.38	17,570	20,100	17,500	747,210	14,208,729,385
고영 (098460)	16,740	440	2.7	16,500	16,940	16,200	3,356,694	55,631,548,410
에스티오 (098660)	2,270	-25	-1.09	2,270	2,280	2,205	25,801	57,953,150
아이센스 (099190)	16,210	20	.12	16,240	16,540	16,000	34,639	558,573,555
SDN (099220)	1,406	6	.43	1,387	1,418	1,361	814,457	1,139,139,976
쎄트렉아이 (099320)	50,500	200	.4	50,300	50,800	49,650	62,888	3,150,622,800
브레인즈컴퍼니 (099390)	6,170	-70	-1.12	6,200	6,340	6,130	24,686	153,424,475
동방선기 (099410)	3,465	-95	-2.67	3,560	3,560	3,440	174,005	605,905,363
바이오플러스 (099430)	7,210	-320	-4.25	7,410	7,420	7,190	397,340	2,892,384,100
스맥 (099440)	2,445	135	5.84	2,275	2,560	2,230	1,260,256	3,055,086,451
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,630	-270	-1.43	19,000	19,000	18,560	5,361	100,329,290
인지소프트 (100030)	17,480	10	.06	17,480	17,640	16,880	1,674	29,176,300
뷰웍스 (100120)	21,250	-450	-2.07	21,750	21,800	21,250	17,643	377,728,550
동국S&C (100130)	3,075	120	4.06	2,960	3,075	2,940	555,880	1,687,609,445
머큐리 (100590)	3,370	-40	-1.17	3,380	3,410	3,325	27,723	93,217,362
서암기계공업 (100660)	3,500	-130	-3.58	3,570	3,580	3,500	60,042	211,891,252
세운메디칼 (100700)	2,550	-30	-1.16	2,575	2,575	2,530	89,595	228,578,980
미래에셋벤처투자 (100790)	7,770	-230	-2.88	7,800	8,070	7,590	737,257	5,740,891,760
KS인더스트리 (101000)	2,355	-115	-4.66	2,405	2,430	2,355	194,855	464,651,640
월덱스 (101160)	21,100	-600	-2.76	21,000	21,400	20,700	134,451	2,826,135,500
우림피티에스 (101170)	5,080	-50	-.97	5,090	5,140	5,000	102,009	515,870,900
씨큐브 (101240)	4,840	-130	-2.62	4,920	4,920	4,810	104,732	507,575,610
모베이스 (101330)	3,320	-65	-1.92	3,365	3,365	3,295	41,807	138,790,517
에코앤드림 (101360)	19,400	-900	-4.43	19,750	19,950	19,100	220,494	4,250,199,455
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	385	7	1.85	374	385	371	128,886	48,612,725
에스앤에스텍 (101490)	38,150	-750	-1.93	37,950	38,250	37,250	90,157	3,402,833,425
하이드로리튬 (101670)	1,346	-66	-4.67	1,391	1,391	1,337	558,259	752,658,700
한국정밀기계 (101680)	2,300	-50	-2.13	2,335	2,335	2,265	28,337	64,729,176
위메이드맥스 (101730)	9,930	2290	29.97	7,510	9,930	7,420	1,323,254	12,258,801,785
인화정공 (101930)	37,200	-750	-1.98	38,500	38,500	36,900	14,970	558,801,100
우양에이치씨 (101970)	14,300	-420	-2.85	14,700	14,780	14,090	75,082	1,073,745,290
어보브반도체 (102120)	11,640	-390	-3.24	11,690	11,720	11,260	144,434	1,669,850,755
케이옥션 (102370)	3,970	-100	-2.46	4,040	4,040	3,905	127,785	505,627,752
이엔에프테크놀로지 (102710)	31,650	-250	-.78	31,500	31,950	30,650	79,111	2,492,219,275
코오롱생명과학 (102940)	33,700	1350	4.17	32,150	34,750	31,750	92,033	3,086,584,025
에스앤더블류 (103230)	3,305	-165	-4.76	3,450	3,470	3,275	109,782	367,299,811
우양 (103840)	2,855	-50	-1.72	2,900	2,905	2,830	137,115	391,823,327
대성파인텍 (104040)	1,071	-20	-1.83	1,080	1,088	1,050	289,666	308,864,015
NHN벅스 (104200)	3,090	-95	-2.98	3,150	3,190	3,085	25,271	78,807,935
디와이피엔에프 (104460)	17,460	-180	-1.02	17,280	17,580	17,000	39,817	689,193,680
티케이케미칼 (104480)	1,675	0	0	1,684	1,723	1,660	485,168	819,477,770
코렌텍 (104540)	6,160	-120	-1.91	6,280	6,280	6,140	12,100	74,720,080
노랑풍선 (104620)	5,900	80	1.37	5,800	6,200	5,730	1,132,331	6,750,391,770
원익머트리얼즈 (104830)	21,850	-400	-1.8	21,650	22,000	21,350	67,657	1,460,161,700
케이엔더블유 (105330)	4,840	65	1.36	4,670	4,885	4,570	185,410	882,704,057
엣지파운드리 (105550)	3,140	-30	-.95	3,140	3,150	3,000	1,161,003	3,550,910,694
디케이락 (105740)	8,550	210	2.52	8,360	8,820	8,230	306,643	2,614,552,835
포스뱅크 (105760)	7,190	-130	-1.78	7,300	7,300	7,100	75,460	540,243,560
케이이엠텍 (106080)	1,961	-64	-3.16	2,025	2,035	1,893	104,583	207,107,100
하이텍팜 (106190)	12,860	20	.16	12,930	12,930	12,640	27,274	348,014,770
파인테크닉스 (106240)	1,027	-31	-2.93	1,053	1,057	1,020	100,585	103,349,048
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,600	-450	-2.8	16,050	16,050	15,260	10,406	161,033,335
한중엔시에스 (107640)	25,250	-50	-.2	24,650	25,350	24,100	129,485	3,184,226,050
톱텍 (108230)	4,120	-140	-3.29	4,225	4,270	4,120	52,190	216,469,375
대양전기공업 (108380)	23,000	-150	-.65	22,850	23,400	22,500	63,827	1,466,414,250
로보티즈 (108490)	81,900	18900	30	61,500	81,900	61,300	3,451,800	259,543,200,850
셀바스AI (108860)	16,180	450	2.86	15,310	16,250	15,220	657,578	10,471,383,570
옵티시스 (109080)	9,120	-250	-2.67	9,280	9,280	8,960	57,250	517,823,540
에스와이 (109610)	3,600	-80	-2.17	3,610	3,650	3,585	161,094	579,699,643
씨싸이트 (109670)	6,750	-280	-3.98	7,000	7,050	6,680	14,121	96,043,980
디에스케이 (109740)	7,990	20	.25	7,930	8,100	7,700	129,995	1,035,399,970
진매트릭스 (109820)	2,620	-95	-3.5	2,690	2,710	2,610	154,120	405,815,883
동일금속 (109860)	8,230	-140	-1.67	8,310	8,370	8,150	3,523	29,005,160
AP헬스케어 (109960)	326	-13	-3.83	333	337	325	313,121	102,685,620
전진바이오팜 (110020)	3,995	-335	-7.74	4,290	4,295	3,955	97,869	399,013,279
크리스에프앤씨 (110790)	4,960	-15	-.3	4,960	5,070	4,870	27,947	138,961,525
디아이티 (110990)	13,050	-360	-2.68	13,050	13,190	12,580	94,604	1,210,937,170
남화산업 (111710)	4,970	-25	-.5	5,000	5,040	4,935	4,597	23,009,030
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	43,000	9300	27.6	33,000	43,500	32,650	980,303	37,474,892,050
와이씨켐 (112290)	26,500	-750	-2.75	26,250	26,500	25,500	135,592	3,519,999,900
디젠스 (113810)	1,020	-34	-3.23	1,053	1,053	1,010	385,385	393,490,881
강원에너지 (114190)	6,980	-120	-1.69	7,390	7,400	6,930	60,230	425,588,730
그린생명과학 (114450)	3,310	-335	-9.19	3,455	3,510	3,290	874,672	2,939,092,461
폴라리스우노 (114630)	509	-4	-.78	510	510	500	298,021	149,879,793
한솔아이원스 (114810)	9,010	-170	-1.85	8,930	9,120	8,800	104,886	937,239,865
아이패밀리에스씨 (114840)	19,010	-720	-3.65	19,540	19,630	19,010	68,200	1,311,168,110
휴맥스 (115160)	1,050	-15	-1.41	1,064	1,064	1,034	51,173	53,506,036
큐리언트 (115180)	11,930	-60	-.5	12,050	12,250	11,530	270,389	3,192,702,600
인포바인 (115310)	43,000	0	0	43,000	43,350	41,950	2,541	108,022,400
우리넷 (115440)	6,510	-110	-1.66	6,630	6,630	6,470	62,763	409,556,475
HLB테라퓨틱스 (115450)	9,090	-360	-3.81	9,200	9,360	8,890	577,177	5,266,690,045
씨유메디칼 (115480)	618	-7	-1.12	618	631	614	63,020	38,882,866
케이씨에스 (115500)	11,190	-80	-.71	10,990	11,390	10,910	194,517	2,163,102,025
씨엔플러스 (115530)	493	5	1.02	484	504	475	696,391	338,024,444
스타플렉스 (115570)	3,325	55	1.68	3,235	3,335	3,210	14,941	49,133,490
이미지스 (115610)	1,253	-10	-.79	1,263	1,263	1,220	85,037	105,154,466
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,760	860	7.23	11,850	12,980	11,510	1,633,036	20,422,230,045
모트렉스 (118990)	8,900	-210	-2.31	9,020	9,020	8,830	56,022	497,458,705
포메탈 (119500)	3,185	20	.63	3,200	3,210	3,115	324,557	1,024,866,820
인터로조 (119610)	16,400	-320	-1.91	16,660	16,660	16,400	37,768	621,423,285
아이텍 (119830)	5,950	-170	-2.78	6,040	6,100	5,840	208,448	1,237,139,700
지엔씨에너지 (119850)	35,000	-1000	-2.78	35,900	35,900	34,300	342,480	11,980,142,700
대정화금 (120240)	14,620	-230	-1.55	14,830	14,840	14,440	57,073	831,477,765
골프존홀딩스 (121440)	5,580	-110	-1.93	5,690	5,690	5,510	134,593	751,400,080
나노신소재 (121600)	49,450	-1650	-3.23	50,500	50,500	48,650	60,697	2,994,996,825
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	946	-8	-.84	954	957	927	160,669	150,807,221
에스디시스템 (121890)	1,623	78	5.05	1,552	1,675	1,538	83,791	135,333,717
제노레이 (122310)	5,810	-20	-.34	5,820	5,820	5,710	23,238	133,804,170
삼기 (122350)	1,125	-20	-1.75	1,133	1,149	1,122	48,846	55,002,536
KX (122450)	4,330	-45	-1.03	4,350	4,350	4,250	108,518	466,025,594
예스티 (122640)	17,280	60	.35	16,830	18,000	16,440	136,456	2,335,163,230
서진오토모티브 (122690)	2,360	-120	-4.84	2,480	2,480	2,340	33,895	80,492,366
와이지엔터테인먼트 (122870)	93,000	-700	-.75	93,400	94,000	92,100	202,493	18,840,946,750
와이솔 (122990)	6,510	-90	-1.36	6,590	6,590	6,430	79,328	514,316,355
아이윈플러스 (123010)	1,106	-62	-5.31	1,166	1,166	1,091	336,887	375,591,231
엠에스오토텍 (123040)	2,605	-55	-2.07	2,640	2,640	2,580	179,394	467,170,108
제닉 (123330)	42,050	250	.6	40,400	43,400	40,400	84,732	3,576,740,375
코리아에프티 (123410)	4,700	-210	-4.28	4,845	4,845	4,690	190,398	900,362,487
위메이드플레이 (123420)	10,230	2360	29.99	7,860	10,230	7,690	1,170,152	11,331,272,445
이엠넷 (123570)	2,465	-30	-1.2	2,490	2,490	2,430	48,766	119,418,510
알톤 (123750)	1,579	18	1.15	1,561	1,600	1,550	11,866	18,569,749
뉴온 (123840)	1,040	-4	-.38	1,040	1,054	1,013	24,235	25,056,113
아나패스 (123860)	18,000	-200	-1.1	18,210	18,280	17,790	39,733	711,389,230
아이티센글로벌 (124500)	30,750	1850	6.4	28,900	31,150	26,400	1,740,486	50,956,110,100
태웅로직스 (124560)	3,100	95	3.16	3,105	3,160	3,035	1,425,249	4,408,886,254
티씨머티리얼즈 (125020)	5,700	-40	-.7	5,560	5,790	5,530	639,886	3,620,052,790
아모그린텍 (125210)	6,330	-160	-2.47	6,340	6,360	6,190	38,977	244,930,250
비나텍 (126340)	32,150	-100	-.31	32,250	32,800	31,200	34,581	1,108,708,700
BGF에코머티리얼즈 (126600)	3,030	-30	-.98	3,060	3,065	2,965	47,858	143,921,180
화신정공 (126640)	1,267	-40	-3.06	1,307	1,307	1,260	293,877	373,972,632
하이비젼시스템 (126700)	14,880	-250	-1.65	14,900	15,060	14,600	107,044	1,580,850,325
코칩 (126730)	12,300	-210	-1.68	12,450	12,480	11,990	97,417	1,191,633,355
제이엔케이글로벌 (126880)	3,980	-90	-2.21	4,005	4,070	3,945	131,286	523,744,409
제이에스링크 (127120)	9,380	70	.75	9,310	9,450	8,950	146,590	1,341,961,660
아시아경제 (127710)	1,130	-23	-1.99	1,138	1,151	1,125	25,368	29,008,571
화인써키트 (127980)	6,070	-30	-.49	6,040	6,160	6,030	4,744	28,756,030
에코캡 (128540)	1,563	-46	-2.86	1,620	1,620	1,549	106,438	166,951,534
피제이메탈 (128660)	3,055	-25	-.81	3,060	3,060	3,040	35,498	108,273,693
앱코 (129890)	912	-11	-1.19	922	923	908	148,882	135,818,900
대성하이텍 (129920)	5,250	-10	-.19	5,710	5,950	5,230	2,050,429	11,534,309,310
GH신소재 (130500)	2,650	-85	-3.11	2,730	2,730	2,640	101,991	271,562,119
나이스디앤비 (130580)	5,540	-20	-.36	5,560	5,570	5,440	4,836	26,652,175
티피씨글로벌 (130740)	1,789	-26	-1.43	1,814	1,814	1,781	14,837	26,593,041
옵투스제약 (131030)	6,190	-170	-2.67	6,360	6,360	6,090	130,924	806,551,150
시큐브 (131090)	4,385	-5	-.11	4,390	4,390	4,350	11,505	50,260,908
티엔엔터테인먼트 (131100)	1,878	316	20.23	1,563	2,030	1,563	5,144,165	9,612,734,414
딜리 (131180)	1,012	2	.2	1,008	1,017	1,005	41,437	41,915,873
대한과학 (131220)	4,945	-105	-2.08	5,010	5,010	4,905	31,535	156,138,530
티에스이 (131290)	38,150	-1600	-4.03	39,400	39,400	37,950	74,944	2,865,646,275
알서포트 (131370)	3,260	-85	-2.54	3,315	3,325	3,250	247,728	813,531,108
이브이첨단소재 (131400)	1,288	-30	-2.28	1,319	1,319	1,280	262,909	339,649,972
파인텍 (131760)	832	48	6.12	784	875	769	1,940,332	1,612,461,238
두산테스나 (131970)	27,500	-1150	-4.01	27,900	28,100	26,950	200,550	5,470,002,375
메가엠디 (133750)	2,115	-50	-2.31	2,160	2,210	2,110	136,707	290,201,780
이퓨쳐 (134060)	4,650	-50	-1.06	4,700	4,700	4,650	1,291	6,036,045
탑코미디어 (134580)	1,816	-42	-2.26	1,858	1,882	1,810	47,760	87,132,510
원일티엔아이 (136150)	28,450	1400	5.18	26,600	30,700	26,500	815,294	23,604,958,325
아셈스 (136410)	7,960	-380	-4.56	8,320	8,320	7,900	60,459	486,718,555
하림 (136480)	3,050	-75	-2.4	3,110	3,110	3,045	829,164	2,538,245,795
윈스테크넷 (136540)	12,800	-50	-.39	12,850	12,990	12,710	10,899	139,966,990
나래나노텍 (137080)	3,060	-100	-3.16	3,160	3,160	3,060	13,221	40,629,952
피엔티 (137400)	30,400	-1150	-3.65	30,800	31,000	30,150	170,178	5,171,181,300
넥스트아이 (137940)	385	-8	-2.04	393	402	381	943,430	363,313,264
제이씨케미칼 (137950)	4,100	35	.86	4,065	4,160	3,975	104,930	428,013,780
신진에스엠 (138070)	2,395	-15	-.62	2,410	2,410	2,375	12,135	29,046,250
오이솔루션 (138080)	10,290	-110	-1.06	10,120	10,370	10,050	32,392	329,233,220
협진 (138360)	703	-18	-2.5	721	725	701	202,267	142,411,360
나이벡 (138610)	26,600	-1100	-3.97	26,650	26,900	26,100	95,371	2,525,272,100
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,720	-5	-.18	2,690	2,745	2,645	20,281	54,934,800
서플러스글로벌 (140070)	2,485	-45	-1.78	2,570	2,680	2,485	72,455	185,311,825
메지온 (140410)	40,950	-950	-2.27	41,450	41,800	40,350	76,506	3,135,003,625
카티스 (140430)	2,485	-95	-3.68	2,570	2,570	2,440	116,481	290,700,843
대창스틸 (140520)	2,310	-15	-.65	2,325	2,385	2,270	16,329	38,006,377
알에스오토메이션 (140670)	16,470	1410	9.36	14,900	16,960	14,680	1,599,920	25,969,460,685
파크시스템스 (140860)	285,000	-500	-.18	292,000	292,000	281,500	37,214	10,605,169,000
비아트론 (141000)	8,490	-110	-1.28	8,780	8,780	8,240	40,917	344,631,260
리가켐바이오 (141080)	104,200	-3200	-2.98	105,300	105,400	102,600	271,435	28,135,152,150
유니트론텍 (142210)	6,080	-80	-1.3	6,050	6,100	5,940	127,404	763,977,700
녹십자엠에스 (142280)	4,065	-95	-2.28	4,135	4,135	4,050	203,100	827,785,974
모아라이프플러스 (142760)	1,912	-98	-4.88	2,010	2,010	1,805	547,226	1,030,212,327
아이디스 (143160)	15,060	-360	-2.33	15,520	15,520	15,050	20,971	317,170,800
사람인 (143240)	15,300	-430	-2.73	15,580	15,580	15,290	16,051	246,964,110
영우디에스피 (143540)	576	-19	-3.19	595	595	575	159,000	92,470,870
지씨셀 (144510)	19,820	-430	-2.12	20,250	20,250	19,750	44,977	892,347,515
뉴파워프라즈마 (144960)	5,120	-180	-3.4	5,260	5,260	5,110	152,519	784,795,720
휴젤 (145020)	362,000	-6500	-1.76	366,000	372,000	358,000	46,212	16,884,101,000
노브랜드 (145170)	5,330	-170	-3.09	5,470	5,490	5,330	57,415	308,269,245
율촌 (146060)	1,363	-23	-1.66	1,408	1,408	1,350	63,403	86,693,193
비씨엔씨 (146320)	8,620	-320	-3.58	8,780	8,850	8,570	37,162	320,784,060
피엠티 (147760)	2,275	-145	-5.99	2,400	2,485	2,275	34,158	79,253,030
제룡산업 (147830)	6,740	-10	-.15	6,580	6,800	6,560	149,555	1,002,313,305
세경하이테크 (148150)	6,090	-310	-4.84	6,290	6,290	6,060	339,088	2,074,970,745
알엔투테크놀로지 (148250)	7,190	-520	-6.74	7,710	7,780	6,840	190,080	1,371,258,350
비큐AI (148780)	2,785	110	4.11	2,645	3,100	2,515	20,131,414	57,485,068,781
에이치와이티씨 (148930)	3,965	-15	-.38	3,965	3,965	3,890	13,089	51,204,560
아바텍 (149950)	8,200	-50	-.61	8,250	8,380	8,150	15,313	125,822,895
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,240	-30	-.57	5,270	5,270	5,140	43,873	228,975,100
KG에코솔루션 (151860)	6,160	-90	-1.44	6,170	6,240	6,030	110,766	677,296,700
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,020	-10	-.12	7,970	8,180	7,950	2,995	23,988,125
우리이앤엘 (153490)	720	-13	-1.77	727	733	694	137,753	97,456,167
옵티팜 (153710)	4,960	55	1.12	4,895	5,050	4,845	12,421	61,710,630
아시아종묘 (154030)	2,500	-70	-2.72	2,540	2,600	2,455	102,877	257,045,382
다산솔루에타 (154040)	1,344	-32	-2.33	1,376	1,385	1,320	93,274	126,706,012
와이엠씨 (155650)	3,520	-50	-1.4	3,610	3,610	3,480	12,608	44,385,505
엘앤케이바이오 (156100)	5,660	-190	-3.25	5,850	5,850	5,640	69,649	397,162,970
아톤 (158430)	12,530	390	3.21	12,740	13,990	12,280	1,597,590	20,591,119,650
아스플로 (159010)	3,840	-90	-2.29	4,190	4,190	3,835	35,584	137,615,149
제로투세븐 (159580)	4,860	-135	-2.7	4,920	4,945	4,800	147,964	717,226,976
에코글로우 (159910)	818	-22	-2.62	864	864	801	267,868	216,540,243
하이젠알앤엠 (160190)	36,500	1750	5.04	34,100	38,450	33,500	624,382	22,889,903,225
NEW (160550)	2,400	-35	-1.44	2,405	2,435	2,345	139,765	332,662,409
싸이맥스 (160980)	12,410	-170	-1.35	12,550	12,550	12,010	63,984	781,547,980
필옵틱스 (161580)	38,850	-2250	-5.47	39,650	39,900	38,400	595,399	23,155,012,075
신스틸 (162300)	2,205	-60	-2.65	2,250	2,250	2,205	72,291	160,134,447
에어레인 (163280)	19,390	520	2.76	18,810	19,860	17,910	699,352	13,390,449,975
핑거 (163730)	13,510	-290	-2.1	13,780	14,010	13,220	344,962	4,687,073,280
하나머티리얼즈 (166090)	24,650	-1000	-3.9	25,150	25,150	24,300	89,237	2,194,504,025
코아스템켐온 (166480)	2,675	-150	-5.31	2,805	2,825	2,635	415,319	1,104,685,935
내츄럴엔도텍 (168330)	3,660	-45	-1.21	3,600	3,750	3,520	272,079	986,547,464
펨트론 (168360)	13,500	-170	-1.24	13,070	13,840	13,060	201,212	2,683,334,965
엠브레인 (169330)	2,260	-5	-.22	2,215	2,280	2,215	7,827	17,662,430
현대공업 (170030)	5,620	-130	-2.26	5,710	5,730	5,620	79,073	446,318,165
파이오링크 (170790)	8,710	110	1.28	8,500	9,040	8,200	122,919	1,070,517,230
엘티씨 (170920)	9,860	-160	-1.6	9,830	10,090	9,600	46,417	452,178,000
램테크놀러지 (171010)	4,270	-75	-1.73	4,285	4,300	4,180	227,560	962,623,667
선익시스템 (171090)	33,750	-1450	-4.12	34,450	34,750	33,600	37,848	1,281,712,100
라이온켐텍 (171120)	2,295	-40	-1.71	2,300	2,325	2,290	39,638	91,294,885
에이엘티 (172670)	7,970	-110	-1.36	7,900	8,020	7,730	73,638	574,808,095
오파스넷 (173130)	7,190	310	4.51	6,840	7,260	6,680	335,243	2,358,479,920
에프엔씨엔터 (173940)	3,950	-40	-1	3,990	4,000	3,950	1,390	5,516,950
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,390	-430	-3.97	10,800	11,150	10,230	114,542	1,197,496,825
휴먼테크놀로지 (175140)	5,070	-360	-6.63	5,440	5,490	5,000	263,873	1,352,273,175
아이큐어 (175250)	1,893	-81	-4.1	1,974	1,992	1,882	123,729	236,722,627
듀켐바이오 (176750)	10,100	-640	-5.96	10,500	10,890	9,960	192,664	1,948,105,020
베셀 (177350)	998	-11	-1.09	1,009	1,009	996	71,392	71,416,001
파버나인 (177830)	2,985	-50	-1.65	3,010	3,010	2,960	25,030	74,397,730
쓰리에이로직스 (177900)	6,990	-260	-3.59	7,190	7,190	6,800	243,259	1,688,380,700
서진시스템 (178320)	21,350	200	.95	20,900	21,750	20,550	407,569	8,661,835,625
일월지엠엘 (178780)	2,735	-30	-1.08	2,760	2,765	2,655	50,910	137,477,995
엠아이텍 (179290)	7,740	-160	-2.03	7,890	7,890	7,700	74,851	580,306,760
애드바이오텍 (179530)	3,130	-150	-4.57	3,130	3,235	2,965	866,670	2,713,926,112
유티아이 (179900)	22,150	-400	-1.77	22,800	22,800	22,050	49,275	1,095,107,250
DXVX (180400)	1,895	-103	-5.16	1,967	1,995	1,878	459,284	876,844,125
큐브엔터 (182360)	17,570	-460	-2.55	17,540	17,680	17,390	95,271	1,667,507,915
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	67,300	-2100	-3.03	67,400	68,400	65,700	106,701	7,142,866,700
엔지켐생명과학 (183490)	1,078	-62	-5.44	1,140	1,140	1,078	494,192	540,829,845
SGA솔루션즈 (184230)	630	9	1.45	640	710	625	12,631,486	8,430,931,252
아이진 (185490)	2,915	-125	-4.11	3,010	3,055	2,800	115,243	339,250,757
그린플러스 (186230)	7,420	-180	-2.37	7,520	7,520	7,350	67,106	496,897,945
디티앤씨 (187220)	2,970	25	.85	3,005	3,075	2,945	91,368	274,660,230
신화콘텍 (187270)	3,605	25	.7	3,575	3,615	3,520	33,700	120,083,115
HLB제넥스 (187420)	3,260	-80	-2.4	3,340	3,340	3,190	35,792	116,679,625
현대ADM (187660)	1,209	-54	-4.28	1,263	1,267	1,179	436,808	533,166,276
나노 (187790)	1,095	-5	-.45	1,100	1,100	1,088	81,518	89,206,637
디바이스 (187870)	11,170	-150	-1.33	11,300	11,330	11,060	5,865	65,313,200
바이오포트 (188040)	20,400	3780	22.74	17,350	21,100	17,220	2,839,079	54,570,227,865
세니젠 (188260)	2,690	30	1.13	2,660	2,705	2,610	41,141	110,391,060
인텔리안테크 (189300)	51,100	600	1.19	52,000	53,200	50,300	111,176	5,721,871,200
씨이랩 (189330)	9,780	280	2.95	9,500	9,800	9,200	75,239	721,064,120
포시에스 (189690)	2,345	25	1.08	2,320	2,360	2,285	200,195	465,308,253
서전기전 (189860)	4,485	-105	-2.29	4,555	4,625	4,370	109,511	495,519,935
흥국에프엔비 (189980)	1,962	0	0	1,943	1,966	1,935	96,006	187,386,293
나무가 (190510)	13,700	50	.37	13,550	13,720	12,750	33,453	454,151,420
코리아에셋투자증권 (190650)	7,770	40	.52	7,730	7,910	7,650	100,643	783,715,945
육일씨엔에쓰 (191410)	1,829	-10	-.54	1,839	1,850	1,820	17,076	31,259,538
테고사이언스 (191420)	18,270	-510	-2.72	18,790	18,950	18,120	5,925	108,311,915
케이사인 (192250)	13,750	910	7.09	12,840	14,460	12,740	2,268,063	31,176,425,100
윈하이텍 (192390)	2,805	-145	-4.92	2,900	2,930	2,805	143,978	407,125,019
오늘이엔엠 (192410)	1,445	87	6.41	1,379	1,515	1,365	1,304,656	1,879,096,902
슈피겐코리아 (192440)	26,550	-750	-2.75	27,300	27,450	26,400	9,013	239,993,850
링크드 (193250)	609	57	10.33	552	635	522	7,349,958	4,437,712,751
데브시스터즈 (194480)	43,550	-650	-1.47	43,200	43,800	42,150	77,624	3,322,428,175
노바렉스 (194700)	18,150	350	1.97	18,290	18,530	17,780	160,948	2,913,200,330
마니커에프앤지 (195500)	3,035	-40	-1.3	3,055	3,085	2,990	76,182	230,993,195
HK이노엔 (195940)	41,900	-900	-2.1	42,950	43,100	41,550	246,162	10,349,988,975
에이비프로바이오 (195990)	290	-4	-1.36	294	296	287	1,270,529	368,533,685
알테오젠 (196170)	380,000	-10000	-2.56	382,000	383,000	375,000	271,911	102,849,551,000
HLB펩 (196300)	8,800	-400	-4.35	9,130	9,140	8,750	38,081	339,726,840
코아시아씨엠 (196450)	665	-10	-1.48	675	675	656	65,252	43,208,936
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,462	-42	-2.79	1,491	1,504	1,456	66,047	97,520,672
디지캡 (197140)	2,290	-55	-2.35	2,320	2,320	2,275	13,579	31,054,815
캐프 (198080)	2,465	-25	-1	2,455	2,465	2,415	91,513	222,538,496
강동씨앤엘 (198440)	1,210	10	.83	1,200	1,229	1,181	82,187	99,544,760
한주라이트메탈 (198940)	751	-19	-2.47	770	775	735	136,793	102,412,614
케이엔알시스템 (199430)	9,890	1700	20.76	8,270	10,190	8,250	4,988,046	47,156,442,600
뱅크웨어글로벌 (199480)	7,560	90	1.2	7,210	7,660	7,170	337,441	2,518,669,300
레이저옵텍 (199550)	8,450	10	.12	8,350	8,590	8,100	153,840	1,263,571,165
바이오인프라 (199730)	5,630	0	0	5,590	5,640	5,450	13,425	74,152,640
툴젠 (199800)	28,650	-900	-3.05	28,900	29,100	28,450	18,043	517,096,800
제일일렉트릭 (199820)	9,800	-150	-1.51	9,820	9,940	9,650	110,664	1,085,005,775
콜마비앤에이치 (200130)	14,740	-460	-3.03	15,090	15,090	14,730	126,921	1,885,489,405
텔콘RF제약 (200230)	4,720	245	5.47	4,500	4,785	4,375	119,394	555,120,940
아티스트스튜디오 (200350)	17,320	-1060	-5.77	18,290	18,300	17,020	349,899	6,087,587,795
에이팩트 (200470)	2,310	-125	-5.13	2,415	2,415	2,300	201,103	467,318,207
휴메딕스 (200670)	58,400	-300	-.51	57,400	59,800	57,200	86,532	5,078,090,850
에이디테크놀로지 (200710)	16,380	-830	-4.82	16,800	16,840	16,030	184,654	3,008,644,445
비씨월드제약 (200780)	4,515	-45	-.99	4,560	4,560	4,480	16,836	75,982,225
미투온 (201490)	6,630	0	0	0	0	0	0	0
에이비온 (203400)	4,505	-90	-1.96	4,590	4,675	4,500	79,845	363,759,924
유니온바이오메트릭스 (203450)	3,110	5	.16	3,105	3,160	3,075	38,896	121,050,035
드림시큐리티 (203650)	3,930	-50	-1.26	3,880	4,010	3,805	611,762	2,399,215,470
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,235	-260	-5.78	4,400	4,565	4,235	664,719	2,911,025,553
제이앤티씨 (204270)	18,900	-530	-2.73	18,870	19,100	18,720	197,965	3,737,226,945
티쓰리 (204610)	2,085	-30	-1.42	2,100	2,120	2,060	524,037	1,098,989,210
글로벌텍스프리 (204620)	6,760	-100	-1.46	6,750	6,840	6,620	975,151	6,549,970,475
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,220	-25	-2.01	1,246	1,251	1,196	323,676	395,223,793
엑셈 (205100)	2,345	25	1.08	2,280	2,365	2,245	1,931,244	4,498,135,293
휴마시스 (205470)	1,460	-41	-2.73	1,482	1,484	1,453	1,713,288	2,512,268,050
넥써쓰 (205500)	4,210	970	29.94	3,365	4,210	3,335	12,691,296	51,744,360,683
베노티앤알 (206400)	1,625	-82	-4.8	1,662	1,700	1,613	255,472	419,227,869
덱스터 (206560)	7,720	-120	-1.53	7,750	7,800	7,510	159,177	1,213,378,790
바디텍메드 (206640)	14,860	-230	-1.52	14,960	14,970	14,680	76,679	1,134,998,470
유바이오로직스 (206650)	12,750	290	2.33	12,400	13,040	12,310	264,108	3,383,628,615
미스터블루 (207760)	1,843	3	.16	1,823	1,962	1,795	7,957,512	14,867,064,560
정다운 (208140)	2,670	-30	-1.11	2,700	2,700	2,670	100,967	270,366,440
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,845	-30	-1.04	2,850	2,955	2,835	19,977	57,334,874
셀바스헬스케어 (208370)	5,070	205	4.21	4,850	5,100	4,780	544,086	2,696,213,744
썸에이지 (208640)	260	-10	-3.7	267	270	257	754,602	196,629,897
포톤 (208710)	2,315	-30	-1.28	2,345	2,345	2,255	39,030	88,925,764
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,920	-190	-2.34	7,990	8,150	7,800	70,673	557,279,720
캔버스엔 (210120)	4,465	-415	-8.5	4,745	4,895	4,460	185,721	864,989,110
인카금융서비스 (211050)	12,710	790	6.63	11,850	12,710	11,700	397,613	4,899,862,450
AP위성 (211270)	13,100	-250	-1.87	13,340	13,340	13,030	67,695	887,569,740
네오오토 (212560)	8,090	-180	-2.18	8,210	8,210	8,010	32,230	259,296,660
아이에스티이 (212710)	9,040	-370	-3.93	9,160	9,340	8,920	124,020	1,124,756,735
덕산네오룩스 (213420)	36,550	-950	-2.53	36,450	36,900	36,050	140,399	5,124,175,750
클래시스 (214150)	60,400	-500	-.82	60,000	61,500	59,300	520,251	31,421,102,250
헥토이노베이션 (214180)	14,980	-40	-.27	14,970	15,280	14,760	284,538	4,268,175,525
라파스 (214260)	16,600	-680	-3.94	17,000	17,590	16,480	45,754	762,006,900
FSN (214270)	2,080	10	.48	2,070	2,115	2,035	109,769	227,647,624
케어젠 (214370)	32,200	400	1.26	31,400	33,100	30,500	83,283	2,664,974,550
아이쓰리시스템 (214430)	85,600	300	.35	85,000	86,600	83,800	84,578	7,159,077,900
파마리서치 (214450)	490,000	33000	7.22	447,500	491,000	446,000	173,610	83,005,236,250
더바이오메드 (214610)	5,330	-220	-3.96	5,530	5,530	5,280	38,660	206,114,920
디알텍 (214680)	1,816	-51	-2.73	1,860	1,862	1,810	459,541	835,715,808
골프존 (215000)	66,400	-1300	-1.92	66,700	67,100	66,100	9,770	649,851,000
솔디펜스 (215090)	822	6	.74	806	877	803	1,292,056	1,072,962,620
로보로보 (215100)	5,050	145	2.96	4,890	5,290	4,720	2,537,654	12,878,449,877
메가스터디교육 (215200)	50,300	-500	-.98	51,000	51,000	50,000	12,309	618,412,000
우리산업 (215360)	9,680	-180	-1.83	9,850	9,850	9,610	27,713	268,373,590
우정바이오 (215380)	1,978	48	2.49	1,900	2,020	1,888	233,950	459,943,049
토박스코리아 (215480)	2,370	-100	-4.05	2,470	2,470	2,355	41,910	100,084,235
신라젠 (215600)	3,025	-155	-4.87	3,145	3,145	3,000	930,757	2,826,509,876
이노인스트루먼트 (215790)	440	-12	-2.65	452	455	438	93,469	41,569,494
인크로스 (216050)	9,090	-10	-.11	9,030	9,120	8,750	210,751	1,885,957,965
제테마 (216080)	6,270	-200	-3.09	6,380	6,390	6,190	121,127	760,198,415
제너셈 (217190)	7,010	-110	-1.54	7,030	7,040	6,900	49,571	345,022,690
넵튠 (217270)	9,310	420	4.72	8,930	9,410	8,930	435,164	3,987,350,170
싸이토젠 (217330)	3,500	-110	-3.05	3,540	3,560	3,460	97,028	339,726,696
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,758	-36	-2.01	1,779	1,810	1,741	51,462	90,366,938
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,512	-53	-3.39	1,567	1,567	1,500	448,528	683,399,369
원익피앤이 (217820)	3,410	485	16.58	3,040	3,440	3,010	3,320,803	10,956,735,394
미래생명자원 (218150)	3,955	45	1.15	4,070	4,130	3,955	958,186	3,870,246,319
RFHIC (218410)	23,200	200	.87	23,450	23,450	22,650	228,878	5,279,581,475
타이거일렉 (219130)	12,890	-580	-4.31	13,300	13,370	12,760	178,002	2,366,668,010
링크제니시스 (219420)	5,510	120	2.23	5,340	5,530	5,150	128,180	695,202,475
디와이디 (219550)	568	-25	-4.22	590	590	567	577,552	332,124,704
한국비티비 (219750)	1,229	-17	-1.36	1,247	1,312	1,226	118,569	146,375,811
퓨쳐켐 (220100)	15,460	-510	-3.19	15,680	15,790	15,190	154,183	2,369,964,400
핸디소프트 (220180)	2,735	-70	-2.5	2,805	2,860	2,710	87,032	241,850,405
켐트로스 (220260)	4,755	-75	-1.55	4,765	4,830	4,610	135,060	637,093,019
유투바이오 (221800)	3,080	-100	-3.14	3,130	3,170	3,055	134,249	412,370,005
하이즈항공 (221840)	1,976	5	.25	1,981	1,981	1,950	11,215	22,069,743
케이디켐 (221980)	11,490	10	.09	11,480	11,490	11,300	741	8,477,260
코스맥스엔비티 (222040)	4,925	-165	-3.24	5,130	5,130	4,865	110,797	544,800,458
씨아이에스 (222080)	6,850	-200	-2.84	6,960	7,000	6,820	209,621	1,436,998,025
팬젠 (222110)	6,200	-200	-3.13	6,400	6,460	6,190	14,045	88,749,670
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	796	-20	-2.45	845	845	796	73,185	58,849,500
심텍 (222800)	23,350	-1150	-4.69	23,450	23,800	22,450	683,550	15,752,880,950
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,835	-65	-1.67	3,875	3,875	3,800	58,095	222,680,400
드림씨아이에스 (223250)	3,695	-175	-4.52	3,800	3,800	3,540	1,114,993	4,067,060,504
딥마인드 (223310)	3,500	500	16.67	3,100	3,650	3,050	1,649,983	5,445,591,800
더코디 (224060)	3,090	25	.82	3,060	3,110	3,030	8,408	25,746,550
에이텍모빌리티 (224110)	13,000	-510	-3.77	13,430	13,430	12,810	147,862	1,918,119,575
LK삼양 (225190)	2,400	-30	-1.23	2,370	2,450	2,340	654,146	1,562,619,562
제놀루션 (225220)	2,425	-35	-1.42	2,455	2,475	2,400	54,485	131,494,558
케이엠제약 (225430)	606	3	.5	603	608	592	65,041	38,875,116
보광산업 (225530)	3,670	-85	-2.26	3,780	3,780	3,660	50,866	187,464,613
넥슨게임즈 (225570)	14,510	-280	-1.89	14,600	14,660	14,200	320,437	4,616,879,885
패션플랫폼 (225590)	977	-2	-.2	970	987	970	38,906	38,092,144
신테카바이오 (226330)	7,760	130	1.7	7,500	7,760	7,320	195,444	1,472,224,005
본느 (226340)	1,002	-10	-.99	970	1,004	965	228,978	226,172,082
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,330	-270	-4.09	6,540	6,550	6,270	309,180	1,956,017,725
엠디바이스 (226590)	12,850	-460	-3.46	12,960	13,220	12,660	254,297	3,274,709,315
올릭스 (226950)	38,950	-1900	-4.65	39,800	39,850	38,200	328,885	12,751,304,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,098	-27	-2.4	1,100	1,124	1,065	108,984	119,637,478
엔투텍 (227950)	351	-12	-3.31	363	363	349	354,856	124,943,336
동양파일 (228340)	2,085	5	.24	2,080	2,120	2,015	10,160	20,921,670
레이 (228670)	7,650	-260	-3.29	7,840	7,930	7,470	94,384	718,237,075
지노믹트리 (228760)	11,850	-350	-2.87	12,100	12,130	11,800	111,724	1,328,965,175
레이언스 (228850)	6,900	-30	-.43	6,930	6,930	6,820	5,061	34,843,350
젠큐릭스 (229000)	1,701	-29	-1.68	1,731	1,731	1,679	31,872	54,216,308
에치에프알 (230240)	19,190	170	.89	19,000	19,400	18,420	57,768	1,099,532,850
에코마케팅 (230360)	8,700	-150	-1.69	8,840	8,840	8,570	112,013	969,971,525
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,810	-360	-3.54	9,910	9,970	9,670	485,536	4,746,064,460
라온테크 (232680)	7,670	-120	-1.54	7,790	7,790	7,530	78,354	597,905,730
아이티센피엔에스 (232830)	3,305	-65	-1.93	3,340	3,415	3,050	597,896	1,929,218,501
폴라리스세원 (234100)	1,026	-9	-.87	1,027	1,044	1,022	124,370	127,540,041
에스트래픽 (234300)	4,110	-40	-.96	4,100	4,140	4,025	137,403	561,903,607
헥토파이낸셜 (234340)	26,500	750	2.91	27,250	27,800	25,500	1,345,990	35,984,143,450
녹십자웰빙 (234690)	9,600	-250	-2.54	9,840	9,950	9,150	118,219	1,145,736,945
자이글 (234920)	4,140	-80	-1.9	4,355	4,355	4,010	129,301	530,422,275
메드팩토 (235980)	3,805	-75	-1.93	3,755	4,125	3,670	286,146	1,103,689,599
슈프리마 (236200)	34,400	-700	-1.99	34,150	34,450	33,850	45,964	1,569,215,625
엔비티 (236810)	3,185	15	.47	3,145	3,195	3,080	256,618	806,268,401
에스티팜 (237690)	78,300	-2500	-3.09	80,300	80,300	77,700	98,057	7,685,936,200
피앤씨테크 (237750)	4,525	-50	-1.09	4,550	4,550	4,410	10,537	47,346,285
플레이디 (237820)	5,200	-100	-1.89	5,250	5,290	5,130	41,768	215,955,340
클리오 (237880)	16,430	-300	-1.79	16,460	16,610	16,310	89,031	1,463,522,500
앤디포스 (238090)	1,985	-40	-1.98	2,025	2,025	1,959	42,331	83,530,855
얼라인드 (238120)	3,110	-40	-1.27	3,145	3,145	3,085	26,876	83,692,695
비피도 (238200)	3,310	-20	-.6	3,305	3,335	3,275	11,513	37,865,085
힘스 (238490)	3,350	-50	-1.47	3,320	3,360	3,320	9,283	30,943,961
이스트에이드 (239340)	2,430	-25	-1.02	2,450	2,470	2,340	236,875	568,911,516
에이치엘사이언스 (239610)	12,230	-10	-.08	12,360	12,420	12,050	3,023	36,740,100
피엔에이치테크 (239890)	5,180	-200	-3.72	5,330	5,330	5,180	21,278	111,138,470
동방메디컬 (240550)	12,980	-310	-2.33	13,170	13,320	12,810	772,159	10,101,620,980
유진테크놀로지 (240600)	4,265	-85	-1.95	4,380	4,540	4,180	96,728	418,425,342
원익IPS (240810)	25,600	-450	-1.73	25,200	25,950	24,850	215,228	5,445,511,475
DSC인베스트먼트 (241520)	7,690	-260	-3.27	7,820	7,900	7,620	1,318,860	10,162,557,900
유니테크노 (241690)	3,015	-20	-.66	3,020	3,035	2,940	53,074	158,928,570
코스메카코리아 (241710)	63,400	1600	2.59	62,900	64,400	62,100	166,445	10,503,274,300
메카로 (241770)	11,360	-410	-3.48	11,650	11,730	11,190	71,947	815,094,345
티이엠씨씨엔에스 (241790)	6,250	-60	-.95	6,230	6,300	6,050	32,219	198,328,300
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,660	-760	-6.65	11,380	11,380	10,570	123,223	1,325,876,955
나무기술 (242040)	1,743	-2	-.11	1,738	1,760	1,688	231,178	399,401,245
휴온스 (243070)	27,700	-500	-1.77	28,150	28,200	27,600	23,933	664,977,475
신흥에스이씨 (243840)	3,870	-100	-2.52	3,930	3,930	3,830	96,988	373,542,295
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)	1,691	-69	-3.92	1,757	1,757	1,680	1,061,972	1,804,691,025
티앤알바이오팹 (246710)	5,430	390	7.74	5,000	5,540	4,870	311,288	1,668,590,855
아스타 (246720)	4,080	65	1.62	4,015	4,260	3,970	26,528	107,746,365
SCL사이언스 (246960)	11,190	160	1.45	10,790	11,260	10,600	75,224	833,838,430
에코프로비엠 (247540)	99,200	-2800	-2.75	99,000	101,100	96,400	608,577	60,008,549,550
나노씨엠에스 (247660)	5,550	-200	-3.48	5,620	5,800	5,490	28,989	163,310,280
보라티알 (250000)	10,530	-70	-.66	10,470	10,550	10,320	38,540	400,734,610
모비스 (250060)	2,610	-15	-.57	2,580	2,645	2,560	311,323	810,327,414
예선테크 (250930)	524	-26	-4.73	549	549	524	38,725	20,804,020
바이오에프디엔씨 (251120)	21,200	50	.24	20,800	21,600	20,700	98,744	2,082,296,975
와이엠티 (251370)	9,680	-350	-3.49	9,950	9,950	9,510	50,281	483,792,315
브이원텍 (251630)	4,850	0	0	4,800	4,950	4,590	71,858	345,410,931
펌텍코리아 (251970)	58,400	300	.52	58,100	59,200	57,400	35,042	2,050,520,450
세화피앤씨 (252500)	830	-14	-1.66	843	843	820	146,453	121,111,467
샘씨엔에스 (252990)	4,740	-80	-1.66	4,715	4,800	4,670	95,454	452,098,572
스튜디오드래곤 (253450)	53,200	-1500	-2.74	52,800	53,600	52,000	98,790	5,209,581,450
네오셈 (253590)	9,140	-350	-3.69	9,270	9,270	8,990	235,502	2,143,271,125
수젠텍 (253840)	7,420	-480	-6.08	7,600	7,750	7,370	614,421	4,599,664,990
자비스 (254120)	1,461	-50	-3.31	1,494	1,509	1,454	223,277	329,028,448
미래반도체 (254490)	13,780	-490	-3.43	13,920	13,990	13,080	35,985	492,372,345
SG (255220)	2,210	-85	-3.7	2,235	2,245	2,205	585,123	1,300,002,154
야스 (255440)	6,790	-150	-2.16	6,560	7,080	6,560	38,650	265,744,670
한독크린텍 (256150)	6,120	-40	-.65	6,110	6,150	6,060	12,386	75,417,200
포인트엔지니어링 (256630)	1,179	-9	-.76	1,177	1,188	1,163	17,463	20,458,640
한국비엔씨 (256840)	5,200	-260	-4.76	5,270	5,300	5,160	632,814	3,297,549,225
킵스파마 (256940)	20,950	1900	9.97	18,430	21,100	18,290	760,083	15,328,764,715
피엔티엠에스 (257370)	2,810	-65	-2.26	2,875	2,875	2,795	33,221	93,630,745
실리콘투 (257720)	57,600	500	.88	57,600	60,600	56,900	1,587,905	92,510,747,850
케일럼 (258610)	1,605	-16	-.99	1,621	1,657	1,580	43,272	69,322,757
소프트캠프 (258790)	1,315	-56	-4.08	1,371	1,385	1,295	344,597	460,218,791
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,080	0	0	7,970	8,260	7,810	51,214	407,882,130
알리코제약 (260660)	4,235	-5	-.12	4,215	4,315	4,100	175,331	742,547,575
씨티케이 (260930)	4,390	-80	-1.79	4,435	4,470	4,325	84,540	368,680,422
에스앤디 (260970)	143,400	7500	5.52	135,900	148,800	134,100	82,980	11,894,917,450
덴티스 (261200)	6,720	-150	-2.18	6,860	6,860	6,650	95,278	638,317,680
차백신연구소 (261780)	3,000	-10	-.33	2,960	3,070	2,950	118,564	354,154,170
에이프로 (262260)	5,850	-170	-2.82	5,990	5,990	5,770	61,942	362,057,940
아이퀘스트 (262840)	2,470	35	1.44	2,415	2,485	2,375	65,743	161,448,915
디케이앤디 (263020)	2,835	-60	-2.07	2,890	2,890	2,810	104,814	298,181,172
유틸렉스 (263050)	1,547	94	6.47	1,454	1,580	1,447	694,558	1,056,001,641
덕우전자 (263600)	4,635	-120	-2.52	4,750	4,750	4,595	33,930	157,744,925
디알젬 (263690)	5,580	-10	-.18	5,580	5,640	5,500	18,909	105,097,425
케어랩스 (263700)	3,540	-120	-3.28	3,640	3,640	3,390	237,193	823,615,358
디앤씨미디어 (263720)	17,690	-600	-3.28	18,230	18,230	17,640	46,515	827,995,195
펄어비스 (263750)	41,600	-950	-2.23	42,100	42,700	41,100	227,579	9,480,272,900
유에스티 (263770)	2,070	-40	-1.9	2,125	2,145	2,065	11,376	23,767,015
데이타솔루션 (263800)	6,660	640	10.63	5,960	7,430	5,760	20,991,051	140,228,044,300
상신전자 (263810)	3,020	-20	-.66	3,010	3,035	3,000	27,735	83,560,970
지니언스 (263860)	21,350	-50	-.23	21,600	21,650	20,900	74,234	1,581,642,575
휴엠앤씨 (263920)	891	-5	-.56	899	899	883	48,227	42,917,756
유비쿼스 (264450)	8,100	-30	-.37	8,050	8,140	7,960	27,553	222,313,780
씨앤지하이테크 (264660)	12,920	-400	-3	13,030	13,280	12,800	57,260	737,446,530
이랜시스 (264850)	5,020	115	2.34	4,870	5,090	4,785	429,015	2,136,768,403
AP시스템 (265520)	16,980	-260	-1.51	17,200	17,210	16,710	61,866	1,044,355,660
영화테크 (265560)	8,000	-80	-.99	8,080	8,100	7,920	11,789	94,009,345
엔에프씨 (265740)	10,020	-680	-6.36	10,500	11,000	10,020	515,973	5,420,251,915
나인테크 (267320)	3,845	95	2.53	3,740	3,885	3,620	2,275,548	8,624,025,384
배럴 (267790)	4,390	-105	-2.34	4,495	4,495	4,380	11,350	49,995,060
매일유업 (267980)	37,700	-500	-1.31	38,000	38,550	37,550	6,027	228,556,625
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,186	-24	-1.98	1,209	1,232	1,182	1,139,363	1,375,982,936
에브리봇 (270660)	17,750	490	2.84	16,750	18,400	16,660	519,134	9,228,872,115
뉴트리 (270870)	5,570	-120	-2.11	5,630	5,700	5,530	14,047	78,485,210
팸텍 (271830)	1,583	-15	-.94	1,570	1,599	1,560	75,776	119,763,357
케이엔제이 (272110)	17,530	-290	-1.63	17,820	17,820	16,990	61,764	1,065,159,620
이녹스첨단소재 (272290)	22,500	-750	-3.23	22,800	22,800	22,150	98,113	2,199,271,300
와이즈버즈 (273060)	1,078	-29	-2.62	1,102	1,102	1,072	336,095	363,857,976
와이엠텍 (273640)	9,720	-60	-.61	9,910	9,910	9,540	8,567	82,801,640
켄코아에어로스페이스 (274090)	12,450	-210	-1.66	12,700	12,750	12,360	103,534	1,292,108,945
이노시뮬레이션 (274400)	4,900	55	1.14	4,845	4,990	4,845	26,896	131,797,717
에스에스알 (275630)	3,200	0	0	3,170	3,215	3,120	7,308	23,228,210
스코넥 (276040)	2,710	235	9.49	2,430	2,710	2,365	285,933	726,701,152
한울앤제주 (276730)	2,210	-15	-.67	2,295	2,295	2,195	53,387	118,262,455
린드먼아시아 (277070)	5,200	-60	-1.14	5,200	5,250	5,130	42,060	218,429,265
인산가 (277410)	1,263	-12	-.94	1,279	1,279	1,262	75,798	96,189,753
레인보우로보틱스 (277810)	305,500	15500	5.34	284,000	312,000	282,000	612,098	184,065,901,750
티에스아이 (277880)	5,250	-120	-2.23	5,370	5,370	5,220	68,336	360,639,750
천보 (278280)	39,450	-750	-1.87	39,700	39,850	38,550	24,595	962,511,425
HLB바이오스텝 (278650)	1,562	-43	-2.68	1,605	1,610	1,557	271,932	431,971,455
미디어젠 (279600)	12,780	310	2.49	12,370	12,830	12,200	34,190	429,904,680
레이크머티리얼즈 (281740)	11,220	-470	-4.02	11,360	11,560	11,000	323,118	3,603,722,435
금양그린파워 (282720)	10,740	160	1.51	10,680	10,820	10,040	80,640	856,654,515
코윈테크 (282880)	12,090	-150	-1.23	12,160	12,160	11,960	21,961	264,760,200
카이노스메드 (284620)	1,094	-54	-4.7	1,149	1,150	1,090	90,886	100,709,169
노바텍 (285490)	17,950	-410	-2.23	18,100	18,360	17,630	77,600	1,390,719,895
진영 (285800)	2,240	-45	-1.97	2,285	2,285	2,225	78,166	175,013,872
나노실리칸첨단소재 (286750)	2,395	-25	-1.03	2,525	2,525	2,395	175,083	427,397,795
인투셀 (287840)	39,050	1200	3.17	35,950	39,450	34,600	2,190,297	79,521,829,214
브릿지바이오테라퓨틱스 (288330)	1,225	282	29.9	1,225	1,225	1,225	1,666,744	2,041,761,400
에스퓨얼셀 (288620)	12,660	40	.32	12,170	13,190	11,400	354,150	4,439,457,610
모아데이타 (288980)	1,500	50	3.45	1,429	1,666	1,390	12,972,079	20,347,124,611
아이스크림에듀 (289010)	1,988	-27	-1.34	1,997	2,000	1,947	343,955	675,068,477
SV인베스트먼트 (289080)	1,727	11	.64	1,694	1,730	1,675	305,366	521,108,800
자이언트스텝 (289220)	8,060	-60	-.74	7,790	8,100	7,670	164,307	1,284,313,965
웨이비스 (289930)	10,040	-320	-3.09	10,450	10,640	10,000	204,649	2,078,123,850
트윔 (290090)	8,120	130	1.63	7,680	8,150	7,680	8,894	70,970,175
DH오토리드 (290120)	2,655	-95	-3.45	2,740	2,740	2,620	63,886	170,487,862
휴네시온 (290270)	3,705	-15	-.4	3,645	3,735	3,630	38,146	140,331,330
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,693	-82	-4.62	1,756	1,774	1,675	11,842	20,129,463
디케이티 (290550)	6,460	-230	-3.44	6,670	6,670	6,400	46,453	300,152,770
신시웨이 (290560)	6,960	-200	-2.79	7,150	7,350	6,960	5,552	38,942,825
엘앤씨바이오 (290650)	29,000	-200	-.68	28,850	29,850	27,750	495,563	14,179,465,650
네오펙트 (290660)	1,400	253	22.06	1,147	1,485	1,147	8,258,254	11,359,556,156
대보마그네틱 (290670)	20,250	1140	5.97	19,110	20,450	18,000	331,899	6,487,765,580
소룩스 (290690)	4,780	-175	-3.53	4,850	4,850	4,500	336,118	1,592,289,325
푸드나무 (290720)	2,375	105	4.63	2,280	2,385	2,150	98,864	224,700,498
액트로 (290740)	5,190	20	.39	5,310	5,390	5,170	13,092	68,654,450
엔피 (291230)	1,692	-42	-2.42	1,734	1,750	1,660	157,237	264,153,104
압타머사이언스 (291650)	1,106	-28	-2.47	1,149	1,150	1,092	244,416	270,432,984
핀텔 (291810)	2,630	-80	-2.95	2,705	2,705	2,530	164,321	424,020,622
카카오게임즈 (293490)	18,100	-460	-2.48	18,080	18,100	17,640	707,893	12,616,564,040
나우IB (293580)	1,543	-20	-1.28	1,530	1,548	1,498	1,202,117	1,833,477,140
압타바이오 (293780)	7,700	-280	-3.51	7,970	8,090	7,640	54,465	421,142,850
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,200	-185	-4.22	4,370	4,420	4,155	78,498	334,359,401
쿠콘 (294570)	28,500	-800	-2.73	28,850	29,200	27,000	235,086	6,633,955,625
서남 (294630)	2,970	40	1.37	2,950	3,055	2,885	264,773	787,241,926
에이치브이엠 (295310)	27,250	900	3.42	26,650	27,800	26,350	234,580	6,390,533,175
이노룰스 (296640)	7,750	-80	-1.02	7,770	7,950	7,520	21,769	168,746,975
씨에스베어링 (297090)	7,380	-130	-1.73	7,400	7,530	7,230	162,058	1,194,992,105
알로이스 (297570)	882	-53	-5.67	935	937	820	324,079	282,954,047
HB솔루션 (297890)	2,345	-110	-4.48	2,410	2,420	2,340	348,005	820,431,369
에스씨엠생명과학 (298060)	910	9	1	876	927	872	99,220	89,678,446
에이비엘바이오 (298380)	68,100	-2700	-3.81	68,800	69,500	67,100	660,702	44,891,992,800
더네이쳐홀딩스 (298540)	12,520	200	1.62	12,510	12,740	12,350	88,688	1,105,915,125
슈어소프트테크 (298830)	5,720	20	.35	5,650	5,760	5,600	714,130	4,061,211,905
하나기술 (299030)	22,000	-600	-2.65	22,550	22,550	21,400	18,178	398,106,325
더블유에스아이 (299170)	1,692	-48	-2.76	1,739	1,739	1,685	275,295	467,661,782
셀리드 (299660)	5,420	-270	-4.75	5,560	5,570	5,270	1,037,941	5,610,875,815
위지윅스튜디오 (299900)	1,262	-82	-6.1	1,339	1,339	1,261	1,640,112	2,089,629,832
플리토 (300080)	31,000	1400	4.73	29,750	31,050	29,100	334,058	10,092,757,725
라온피플 (300120)	4,880	55	1.14	4,795	4,915	4,700	83,913	404,965,979
바이브컴퍼니 (301300)	6,010	-270	-4.3	6,200	6,270	5,880	193,056	1,171,706,485
이노메트리 (302430)	8,120	-420	-4.92	8,440	8,440	8,100	35,177	287,112,020
리메드 (302550)	3,875	-20	-.51	3,875	3,950	3,800	256,926	990,699,262
지니틱스 (303030)	1,219	104	9.33	1,112	1,400	1,051	5,858,395	7,606,571,403
프로티아 (303360)	3,145	-35	-1.1	3,185	3,195	3,055	20,878	65,431,405
이노뎁 (303530)	7,030	-110	-1.54	7,140	7,400	6,920	23,034	163,377,870
동국생명과학 (303810)	9,360	120	1.3	9,190	9,470	9,070	190,521	1,779,779,245
솔트룩스 (304100)	52,300	900	1.75	50,300	53,950	48,700	1,244,857	63,911,984,975
에스바이오메딕스 (304360)	20,850	-1050	-4.79	21,700	21,700	20,450	132,843	2,782,099,675
피플바이오 (304840)	2,445	-105	-4.12	2,530	2,530	2,440	142,709	351,638,296
마이크로디지탈 (305090)	10,040	10	.1	9,900	10,120	9,580	91,480	890,497,420
에스제이그룹 (306040)	4,050	-60	-1.46	4,175	4,175	4,005	13,681	55,376,705
네온테크 (306620)	2,340	-40	-1.68	2,385	2,445	2,310	260,079	609,306,518
아이엘 (307180)	2,815	-65	-2.26	2,860	2,870	2,810	140,879	398,729,526
원바이오젠 (307280)	5,400	-140	-2.53	5,480	5,530	5,300	21,880	118,244,530
국전약품 (307750)	3,640	-105	-2.8	3,690	3,690	3,595	84,237	305,149,849
비투엔 (307870)	1,164	-16	-1.36	1,177	1,270	1,134	569,881	687,819,973
컴퍼니케이 (307930)	6,320	-130	-2.02	6,360	6,520	6,260	180,976	1,154,948,730
바이젠셀 (308080)	2,925	-35	-1.18	2,835	2,945	2,835	36,327	104,546,512
형지글로벌 (308100)	2,825	-120	-4.07	2,985	2,985	2,785	300,501	852,511,075
셀비온 (308430)	20,400	-50	-.24	19,900	21,100	19,415	194,827	3,888,625,655
오하임앤컴퍼니 (309930)	3,065	155	5.33	2,860	3,170	2,820	99,305	294,543,680
LB인베스트먼트 (309960)	5,280	-240	-4.35	5,470	5,500	5,280	301,651	1,615,111,205
애니플러스 (310200)	4,825	175	3.76	4,610	4,870	4,560	1,244,100	5,908,707,848
보로노이 (310210)	103,800	-5100	-4.68	105,200	107,000	102,500	133,431	13,861,962,900
디와이씨 (310870)	1,501	-13	-.86	1,514	1,517	1,495	23,703	35,755,619
지오엘리먼트 (311320)	6,670	-150	-2.2	6,960	6,960	6,610	30,869	206,852,810
네오크레마 (311390)	5,520	-150	-2.65	5,580	5,710	5,480	32,408	179,613,215
CJ 바이오사이언스 (311690)	9,060	-240	-2.58	9,290	9,290	9,020	28,957	262,328,390
에이에프더블류 (312610)	1,261	-29	-2.25	1,270	1,295	1,261	15,956	20,215,552
캐리 (313760)	4,235	-195	-4.4	4,430	4,430	4,190	101,491	431,848,985
지놈앤컴퍼니 (314130)	2,600	-90	-3.35	2,685	2,685	2,585	90,089	235,472,417
알피바이오 (314140)	5,640	40	.71	5,630	5,640	5,520	8,143	45,402,720
바이오다인 (314930)	15,680	-510	-3.15	15,920	15,920	15,670	60,310	949,616,315
딥노이드 (315640)	6,440	160	2.55	6,220	6,450	6,010	245,332	1,532,389,110
라닉스 (317120)	2,085	-140	-6.29	2,230	2,260	2,075	223,365	476,432,352
TS트릴리온 (317240)	226	-3	-1.31	230	231	226	481,632	109,688,905
덕산테코피아 (317330)	15,480	-810	-4.97	16,030	16,070	15,380	126,926	1,971,676,015
캐리소프트 (317530)	4,895	-215	-4.21	5,110	5,110	4,805	16,206	79,390,502
퀀타매트릭스 (317690)	3,045	-30	-.98	3,010	3,120	2,945	81,324	243,590,585
엑스페릭스 (317770)	4,270	-185	-4.15	4,300	4,380	4,205	914,674	3,892,374,669
에스피시스템스 (317830)	7,640	250	3.38	7,360	7,750	7,110	167,782	1,263,109,100
대모 (317850)	7,690	-160	-2.04	7,680	7,760	7,640	49,422	379,990,800
엔바이오니아 (317870)	14,400	280	1.98	14,120	14,960	13,790	43,858	629,353,980
KBG (318000)	4,595	10	.22	4,510	4,595	4,450	12,421	55,944,660
팜스빌 (318010)	3,875	-120	-3	3,995	3,995	3,820	7,393	28,774,955
포인트모바일 (318020)	5,080	340	7.17	4,740	5,120	4,600	242,545	1,207,477,606
셀바이오휴먼텍 (318160)	7,480	70	.94	7,410	7,640	7,120	32,399	239,516,700
비비씨 (318410)	8,410	-170	-1.98	8,580	8,580	8,410	7,588	64,175,800
현대무벡스 (319400)	4,960	55	1.12	4,740	5,030	4,715	1,553,629	7,622,323,709
피에스케이 (319660)	18,950	-810	-4.1	19,380	19,390	18,630	328,719	6,191,762,365
한울반도체 (320000)	2,805	-75	-2.6	2,855	2,880	2,690	299,903	829,707,220
프로이천 (321260)	2,090	-20	-.95	2,100	2,100	2,070	77,078	160,766,805
센서뷰 (321370)	1,270	12	.95	1,257	1,290	1,235	190,749	239,942,891
티움바이오 (321550)	5,390	70	1.32	5,100	5,455	5,060	129,576	681,616,020
아티스트컴퍼니 (321820)	11,910	-550	-4.41	12,530	12,690	11,600	186,289	2,241,849,495
LS티라유텍 (322180)	5,560	180	3.35	5,320	5,670	5,260	199,135	1,096,449,945
오로스테크놀로지 (322310)	19,440	-1210	-5.86	20,350	20,350	19,180	167,265	3,254,306,825
제이엘케이 (322510)	6,000	50	.84	5,710	6,050	5,640	141,303	824,391,480
코퍼스코리아 (322780)	1,304	146	12.61	1,142	1,330	1,113	1,505,529	1,893,111,630
태성 (323280)	27,800	-1550	-5.28	28,200	28,700	27,050	340,503	9,494,508,575
다원넥스뷰 (323350)	7,310	-80	-1.08	7,240	7,330	7,050	65,230	467,060,400
박셀바이오 (323990)	10,170	-330	-3.14	10,230	10,300	10,060	121,433	1,231,540,235
RF머트리얼즈 (327260)	6,020	50	.84	5,970	6,080	5,850	24,557	146,674,155
루닛 (328130)	52,800	5800	12.34	45,750	52,900	44,950	1,549,641	77,600,782,025
솔트웨어 (328380)	1,257	-28	-2.18	1,284	1,327	1,230	951,596	1,210,853,693
위더스제약 (330350)	7,690	-40	-.52	7,600	7,730	7,450	100,463	765,625,960
스톤브릿지벤처스 (330730)	4,615	-35	-.75	4,645	4,650	4,535	56,211	257,865,090
네패스아크 (330860)	13,800	-340	-2.4	13,800	14,400	13,370	228,042	3,130,446,765
포커스에이아이 (331380)	1,791	69	4.01	1,739	1,817	1,722	275,612	491,103,141
밸로프 (331520)	589	-16	-2.64	595	597	585	560,441	329,776,238
셀레믹스 (331920)	2,975	-125	-4.03	3,060	3,060	2,905	23,199	68,996,114
누보 (332290)	1,227	17	1.4	1,210	1,279	1,159	601,842	747,644,843
아이디피 (332370)	4,730	-200	-4.06	4,900	4,915	4,720	27,835	132,555,721
PS일렉트로닉스 (332570)	3,450	-60	-1.71	3,525	3,620	3,370	1,793,925	6,210,984,546
모코엠시스 (333050)	1,599	32	2.04	1,550	1,600	1,498	372,922	570,379,515
일승 (333430)	4,515	-85	-1.85	4,600	4,600	4,475	187,433	848,741,803
엔시스 (333620)	6,900	-140	-1.99	7,030	7,030	6,800	18,559	127,740,140
프레스티지바이오로직스 (334970)	3,500	-120	-3.31	3,595	3,595	3,320	275,899	941,106,501
프리시젼바이오 (335810)	3,300	-220	-6.25	3,415	3,510	3,300	317,630	1,066,178,467
윙스풋 (335870)	2,080	-195	-8.57	2,410	2,410	2,065	114,648	246,435,690
비올 (335890)	12,370	-10	-.08	12,380	12,390	12,370	924,370	11,442,399,580
웨이버스 (336060)	1,274	6	.47	1,256	1,274	1,237	301,494	379,580,238
원텍 (336570)	10,510	-290	-2.69	10,580	10,710	10,500	618,762	6,543,075,315
탑런토탈솔루션 (336680)	4,260	-85	-1.96	4,280	4,285	4,230	72,689	308,948,498
젝시믹스 (337930)	5,970	-50	-.83	6,030	6,050	5,800	80,008	473,192,980
뷰노 (338220)	21,250	1150	5.72	19,490	21,350	19,150	231,670	4,732,255,010
와이바이오로직스 (338840)	9,800	-280	-2.78	9,750	9,900	9,500	105,187	1,014,677,640
아이비김영 (339950)	2,050	-45	-2.15	2,090	2,120	2,030	268,586	550,618,301
다보링크 (340360)	1,350	-98	-6.77	1,445	1,447	1,306	659,693	896,364,251
세림B&G (340440)	1,366	-12	-.87	1,365	1,377	1,340	79,427	107,565,884
지씨지놈 (340450)	9,800	-330	-3.26	10,000	10,250	9,730	1,949,815	19,493,468,540
티앤엘 (340570)	60,300	-2000	-3.21	61,700	61,700	60,000	59,209	3,580,828,550
시선AI (340810)	5,950	280	4.94	5,630	6,190	5,330	1,740,899	10,238,515,970
유일에너테크 (340930)	1,327	-72	-5.15	1,392	1,392	1,313	165,141	220,116,678
이노진 (344860)	2,040	-50	-2.39	2,090	2,090	2,010	64,934	132,743,025
센코 (347000)	2,575	-75	-2.83	2,590	2,640	2,565	187,993	487,136,015
스피어 (347700)	10,510	-150	-1.41	10,500	10,570	10,000	535,460	5,527,077,980
피엔케이피부임상연구센타 (347740)	3,055	55	1.83	2,970	3,140	2,940	319,504	980,582,225
핌스 (347770)	1,524	-71	-4.45	1,581	1,581	1,509	73,477	111,981,473
디앤디파마텍 (347850)	134,600	-7700	-5.41	136,700	144,900	131,100	444,715	60,043,287,900
알체라 (347860)	3,520	100	2.92	3,420	3,600	3,225	4,736,632	16,224,079,157
엠투아이 (347890)	5,490	-200	-3.51	5,680	5,680	5,440	33,662	186,122,290
모비릭스 (348030)	4,235	80	1.93	4,155	4,285	4,000	29,971	123,523,660
큐라티스 (348080)	941	-34	-3.49	975	975	912	550,003	510,425,934
고바이오랩 (348150)	4,830	-105	-2.13	4,880	4,880	4,800	19,461	93,911,830
넥스틴 (348210)	49,850	-1350	-2.64	50,500	50,500	49,400	81,093	4,033,368,975
뉴로메카 (348340)	24,400	1500	6.55	23,200	24,600	22,750	175,658	4,198,165,950
위드텍 (348350)	9,410	410	4.56	8,870	10,630	8,780	1,651,875	16,488,293,615
엔켐 (348370)	55,200	-2700	-4.66	56,500	56,500	54,800	151,692	8,391,404,900
넥사다이내믹스 (351320)	2,355	-5	-.21	2,340	2,500	2,340	71,530	172,238,099
이삭엔지니어링 (351330)	7,490	-220	-2.85	7,490	7,690	7,420	68,937	516,593,430
차이커뮤니케이션 (351870)	7,760	-250	-3.12	7,740	7,870	7,650	40,647	314,295,590
스톰테크 (352090)	3,800	-65	-1.68	3,815	3,835	3,760	107,896	410,075,800
씨앤씨인터내셔널 (352480)	33,400	-750	-2.2	33,600	33,800	33,250	55,581	1,859,449,975
씨앤투스 (352700)	2,670	30	1.14	2,630	2,705	2,605	30,445	81,082,710
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,800	-35	-.72	4,720	4,835	4,685	19,520	93,045,020
인바이오 (352940)	2,640	-105	-3.83	2,700	2,745	2,640	13,116	35,215,189
휴럼 (353190)	719	2	.28	704	730	704	106,807	76,729,823
오토앤 (353590)	3,635	-130	-3.45	3,730	3,760	3,610	28,198	102,926,440
이지바이오 (353810)	5,030	-150	-2.9	5,140	5,160	4,995	196,797	990,787,355
엔젠바이오 (354200)	2,035	-25	-1.21	2,060	2,060	1,996	99,400	201,461,729
알멕 (354320)	23,000	-500	-2.13	23,150	23,300	22,900	15,240	351,115,400
코스텍시스 (355150)	11,970	320	2.75	11,650	12,050	10,900	276,052	3,155,188,930
크라우드웍스 (355390)	11,590	50	.43	11,100	11,760	10,790	832,663	9,394,425,495
에이텀 (355690)	5,070	-240	-4.52	5,250	5,350	5,020	52,369	271,619,940
엑스게이트 (356680)	8,750	-150	-1.69	8,650	8,770	8,540	249,736	2,164,810,745
티엘비 (356860)	22,200	-150	-.67	21,600	22,300	21,100	248,621	5,376,448,325
싸이버원 (356890)	3,470	-70	-1.98	3,540	3,600	3,450	87,264	303,488,460
에이치피오 (357230)	2,630	-5	-.19	2,630	2,635	2,580	41,210	107,519,000
석경에이티 (357550)	48,200	-600	-1.23	48,800	49,000	47,950	8,971	435,305,950
아모센스 (357580)	6,900	20	.29	6,750	6,980	6,730	39,755	273,058,915
솔브레인 (357780)	176,100	-7800	-4.24	179,000	181,900	172,300	32,933	5,765,410,250
SKAI (357880)	2,890	625	27.59	2,310	2,930	2,290	21,027,247	57,284,173,269
지아이이노베이션 (358570)	24,000	0	0	23,200	24,350	23,000	418,758	9,918,004,075
씨엔알리서치 (359090)	1,023	-24	-2.29	1,037	1,041	1,015	141,716	145,761,815
탑머티리얼 (360070)	23,900	-1000	-4.02	24,350	24,350	23,650	13,836	330,107,525
코셈 (360350)	7,960	-230	-2.81	8,010	8,160	7,960	21,837	174,834,480
제노코 (361390)	21,000	-800	-3.67	21,650	21,800	20,700	62,009	1,312,328,375
알비더블유 (361570)	2,470	-30	-1.2	2,500	2,500	2,450	33,643	83,101,422
삼영에스앤씨 (361670)	4,570	-75	-1.61	4,565	4,585	4,400	9,059	40,627,390
청담글로벌 (362320)	6,260	30	.48	6,100	6,270	5,930	135,547	836,747,100
드림인사이트 (362990)	2,175	5	.23	2,170	2,190	2,115	37,959	81,473,015
진시스템 (363250)	9,020	-170	-1.85	9,480	9,480	8,880	25,915	233,136,330
모비데이즈 (363260)	1,755	-50	-2.77	1,789	1,805	1,743	254,720	446,206,663
에이아이코리아 (364950)	9,020	-370	-3.94	9,290	9,290	8,860	198,420	1,794,503,820
큐라클 (365270)	5,470	-190	-3.36	5,630	5,630	5,340	125,045	681,459,470
에스와이스틸텍 (365330)	5,670	-250	-4.22	5,670	5,700	5,620	255,024	1,442,697,230
성일하이텍 (365340)	32,900	-450	-1.35	32,750	33,250	32,100	25,853	839,882,150
하이딥 (365590)	608	-22	-3.49	628	628	608	247,734	152,143,438
브이씨 (365900)	3,475	50	1.46	3,400	3,510	3,310	23,784	80,120,180
공구우먼 (366030)	4,410	-75	-1.67	4,480	4,480	4,310	378,971	1,667,102,619
플래티어 (367000)	4,855	65	1.36	4,890	4,890	4,625	29,419	141,183,355
아이씨에이치 (368600)	2,670	-40	-1.48	2,675	2,715	2,670	9,572	25,657,022
파이버프로 (368770)	6,900	60	.88	7,040	7,070	6,760	269,027	1,864,319,225
오에스피 (368970)	2,825	-25	-.88	2,830	2,875	2,765	29,086	81,710,465
블리츠웨이엔터테인먼트 (369370)	1,397	-20	-1.41	1,415	1,415	1,390	33,462	46,913,528
퓨런티어 (370090)	18,480	-360	-1.91	18,900	18,900	18,000	229,657	4,227,228,405
풍원정밀 (371950)	10,400	-220	-2.07	10,500	10,500	10,200	16,985	175,321,260
윤성에프앤씨 (372170)	27,050	-600	-2.17	27,400	27,400	26,450	16,543	444,538,600
큐로셀 (372320)	31,100	-150	-.48	30,950	31,500	30,000	54,814	1,691,990,700
아이티아이즈 (372800)	7,310	430	6.25	6,890	7,340	6,680	95,512	683,486,355
엑셀세라퓨틱스 (373110)	3,150	-125	-3.82	3,220	3,220	3,125	88,759	279,823,069
데이원컴퍼니 (373160)	6,890	-200	-2.82	7,010	7,060	6,840	59,816	414,120,890
엠아이큐브솔루션 (373170)	9,500	-280	-2.86	9,840	9,840	9,100	45,156	424,554,435
엑스플러스 (373200)	679	-2	-.29	672	685	669	290,761	196,028,276
피코그램 (376180)	3,200	135	4.4	3,050	3,560	2,975	9,069,371	30,801,361,782
에이치이엠파마 (376270)	20,700	-750	-3.5	21,500	21,500	20,700	18,702	390,378,075
씨유테크 (376290)	3,505	60	1.74	3,445	3,505	3,380	10,320	35,349,090
디어유 (376300)	54,600	-3200	-5.54	56,800	57,300	54,000	354,666	19,528,598,050
로킷헬스케어 (376900)	14,270	340	2.44	13,990	14,500	13,980	923,084	13,103,791,860
노을 (376930)	2,225	-45	-1.98	2,245	2,250	2,185	344,515	761,465,051
원티드랩 (376980)	5,120	-180	-3.4	5,270	5,280	5,110	129,154	666,327,815
비트맥스 (377030)	6,520	-590	-8.3	6,800	7,050	6,400	2,781,363	18,619,479,520
프롬바이오 (377220)	2,150	-65	-2.93	2,165	2,190	2,140	398,472	861,217,025
이지트로닉스 (377330)	4,690	-120	-2.49	4,810	4,810	4,580	30,628	142,046,795
리파인 (377450)	15,410	-490	-3.08	14,500	15,930	13,530	821,633	12,246,926,525
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,500	300	1.19	24,700	25,600	23,800	391,974	9,760,459,100
필에너지 (378340)	12,780	-440	-3.33	13,190	13,190	12,750	102,533	1,314,988,960
샤페론 (378800)	3,085	-100	-3.14	3,155	3,175	3,010	643,063	1,968,667,904
옵티코어 (380540)	1,820	-10	-.55	1,829	1,830	1,620	656,200	1,126,171,436
제닉스 (381620)	7,740	200	2.65	7,630	8,200	7,400	149,902	1,161,119,040
온코크로스 (382150)	12,340	-370	-2.91	12,540	12,540	12,140	321,903	3,953,015,965
지아이텍 (382480)	2,085	-65	-3.02	2,150	2,150	2,080	170,371	355,995,695
지앤비에스 에코 (382800)	4,145	-25	-.6	4,115	4,210	4,095	79,650	330,443,962
원준 (382840)	9,150	180	2.01	9,010	9,180	8,800	63,574	573,345,210
범한퓨얼셀 (382900)	19,300	360	1.9	18,500	19,680	18,200	352,668	6,707,093,225
에코프로에이치엔 (383310)	24,600	-950	-3.72	24,850	24,950	24,250	66,698	1,640,116,275
디티앤씨알오 (383930)	3,995	5	.13	3,955	4,040	3,830	110,236	435,467,865
코어라인소프트 (384470)	6,260	10	.16	6,200	6,260	5,950	157,412	958,742,750
파인메딕스 (387570)	7,370	-290	-3.79	7,600	7,610	7,340	87,450	648,022,820
지투파워 (388050)	11,240	10	.09	11,100	11,860	10,980	1,540,724	17,600,409,230
유일로보틱스 (388720)	79,700	3900	5.15	73,900	81,100	73,100	300,745	23,558,136,700
라이콤 (388790)	2,700	-35	-1.28	2,885	2,990	2,680	4,619,363	13,270,371,353
파로스아이바이오 (388870)	6,010	-280	-4.45	6,110	6,160	5,990	59,640	359,809,860
자람테크놀로지 (389020)	42,800	-300	-.7	42,250	42,850	40,000	24,721	1,033,830,125
지니너스 (389030)	2,525	-240	-8.68	2,745	2,765	2,490	708,220	1,824,392,023
포바이포 (389140)	16,600	-650	-3.77	16,940	16,950	16,200	651,458	10,758,137,985
대명에너지 (389260)	29,700	1650	5.88	28,750	30,100	27,500	550,075	16,003,722,950
인벤티지랩 (389470)	37,300	-3850	-9.36	39,350	39,400	36,950	338,201	12,771,054,200
에스비비테크 (389500)	22,450	1000	4.66	21,250	22,800	20,700	143,294	3,147,948,825
넥스트바이오메디컬 (389650)	45,850	950	2.12	44,900	46,450	44,100	96,902	4,389,170,375
유디엠텍 (389680)	676	-1	-.15	662	690	661	350,159	236,042,813
코닉오토메이션 (391710)	1,710	42	2.52	1,635	1,711	1,623	178,805	300,329,183
토마토시스템 (393210)	7,330	-170	-2.27	7,280	7,480	7,090	439,831	3,190,444,495
더블유씨피 (393890)	7,120	-210	-2.86	7,150	7,230	7,040	188,780	1,341,250,860
대진첨단소재 (393970)	9,260	-540	-5.51	9,550	9,690	9,200	322,550	3,008,059,780
오픈엣지테크놀로지 (394280)	14,190	-220	-1.53	13,940	14,300	13,630	153,412	2,135,884,255
쓰리빌리언 (394800)	7,750	-100	-1.27	7,640	7,900	7,560	683,285	5,284,873,995
넥스트칩 (396270)	5,320	-120	-2.21	5,360	5,360	5,160	75,288	396,160,915
세아메카닉스 (396300)	3,200	355	12.48	2,830	3,300	2,830	11,565,123	36,061,353,006
워트 (396470)	7,860	-210	-2.6	7,990	8,020	7,850	59,066	466,160,770
에이프릴바이오 (397030)	18,020	-330	-1.8	17,930	18,320	17,530	230,066	4,116,495,170
에스지헬스케어 (398120)	3,535	-90	-2.48	3,590	3,600	3,480	114,367	403,278,609
가온칩스 (399720)	43,150	-750	-1.71	43,000	43,350	42,250	50,605	2,160,305,625
코난테크놀로지 (402030)	43,250	2050	4.98	40,850	45,050	39,000	674,686	28,701,475,300
그린리소스 (402490)	14,030	-220	-1.54	14,180	14,180	13,880	23,651	330,962,750
우듬지팜 (403490)	1,967	-58	-2.86	1,998	2,010	1,960	1,063,256	2,109,765,563
HPSP (403870)	27,600	-550	-1.95	27,350	27,750	27,150	357,462	9,808,381,825
플라즈맵 (405000)	9,000	0	0	8,940	9,380	8,740	9,567	84,482,840
큐알티 (405100)	13,510	-50	-.37	13,500	13,550	12,980	51,407	682,158,845
나라셀라 (405920)	2,500	-35	-1.38	2,500	2,545	2,460	11,912	29,738,775
뷰티스킨 (406820)	13,500	70	.52	13,380	13,540	12,900	24,799	327,346,760
꿈비 (407400)	7,900	-270	-3.3	8,070	8,070	7,880	269,847	2,139,306,640
스튜디오미르 (408900)	4,055	-135	-3.22	4,190	4,525	3,900	7,885,065	32,911,424,872
메쎄이상 (408920)	2,375	-5	-.21	2,360	2,405	2,345	57,978	137,635,215
샌즈랩 (411080)	9,170	170	1.89	8,960	9,200	8,760	366,440	3,315,174,895
레이저쎌 (412350)	3,310	-135	-3.92	3,445	3,445	3,285	39,957	132,486,838
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,730	-250	-3.13	7,900	7,900	7,670	72,548	561,816,805
씨피시스템 (413630)	1,312	0	0	1,312	1,315	1,296	51,054	66,483,979
비아이매트릭스 (413640)	23,950	3250	15.7	20,250	24,000	20,150	704,030	15,664,440,600
스튜디오삼익 (415380)	9,320	470	5.31	8,840	9,720	8,610	186,044	1,737,111,540
신성에스티 (416180)	31,550	-750	-2.32	32,450	32,450	31,100	72,832	2,300,654,750
나노팀 (417010)	5,320	-170	-3.1	5,480	5,480	5,270	32,322	172,365,635
핑거스토리 (417180)	2,810	-55	-1.92	2,810	2,900	2,755	500,584	1,410,539,142
LS머트리얼즈 (417200)	11,120	-220	-1.94	11,250	11,260	10,910	278,190	3,073,502,535
제이아이테크 (417500)	3,560	-125	-3.39	3,635	3,640	3,505	235,555	836,676,516
트루엔 (417790)	9,290	-90	-.96	9,310	9,310	9,150	55,174	508,350,230
저스템 (417840)	10,330	10	.1	10,290	10,860	9,860	167,240	1,744,737,620
오브젠 (417860)	27,600	-450	-1.6	28,050	28,150	26,000	243,665	6,605,666,000
모델솔루션 (417970)	11,770	-70	-.59	11,840	11,840	11,200	16,162	187,965,245
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,860	-45	-1.15	3,870	3,960	3,710	273,089	1,052,900,034
KT밀리의서재 (418470)	16,500	-440	-2.6	16,300	16,860	16,300	45,463	749,185,620
제이오 (418550)	8,160	-420	-4.9	8,500	8,500	8,110	135,648	1,109,459,815
E8 (418620)	3,955	-20	-.5	4,000	4,035	3,805	65,937	258,660,745
삼기에너지솔루션즈 (419050)	1,700	-39	-2.24	1,736	1,740	1,698	264,094	451,231,043
엔젯 (419080)	7,250	-80	-1.09	7,250	7,330	7,120	33,846	243,978,940
산돌 (419120)	9,500	220	2.37	9,280	9,850	8,950	239,578	2,249,692,235
SAMG엔터 (419530)	86,300	-3100	-3.47	88,700	89,800	85,300	211,405	18,367,470,200
비스토스 (419540)	1,557	-36	-2.26	1,593	1,593	1,546	222,674	346,479,287
제이투케이바이오 (420570)	10,440	-350	-3.24	10,470	10,570	10,290	39,009	407,012,410
기가비스 (420770)	26,850	-1350	-4.79	27,600	27,600	26,500	21,271	570,176,225
벨로크 (424760)	947	-10	-1.04	958	979	915	138,188	129,415,282
이뮨온시아 (424870)	4,865	-235	-4.61	4,920	4,950	4,840	553,849	2,708,250,854
스마트레이더시스템 (424960)	9,060	-130	-1.41	8,970	9,100	8,820	108,024	965,733,115
마이크로투나노 (424980)	8,140	-380	-4.46	8,110	8,510	8,110	24,807	202,913,395
티이엠씨 (425040)	6,330	-110	-1.71	6,380	6,380	6,250	49,292	310,830,120
티에프이 (425420)	24,600	-600	-2.38	24,850	25,200	23,500	72,413	1,757,031,175
시지트로닉스 (429270)	5,820	-140	-2.35	5,950	5,950	5,690	117,077	678,469,915
신영스팩8호 (430220)	2,220	-10	-.45	2,230	2,230	2,165	155,456	339,156,412
한싹 (430690)	5,840	-80	-1.35	5,810	5,900	5,710	305,904	1,778,743,130
케이쓰리아이 (431190)	5,280	-240	-4.35	5,460	5,460	5,240	98,057	518,926,790
와이랩 (432430)	5,990	-90	-1.48	6,000	6,100	5,920	110,804	661,438,055
케이엔에스 (432470)	10,390	-520	-4.77	10,670	10,730	10,370	19,784	207,185,620
퀄리타스반도체 (432720)	13,640	-560	-3.94	13,750	13,810	13,380	104,229	1,408,959,390
엠에프씨 (432980)	4,185	-55	-1.3	4,210	4,240	4,100	28,265	116,929,665
모니터랩 (434480)	4,750	10	.21	4,670	4,780	4,560	262,060	1,231,436,817
에르코스 (435570)	18,070	-1020	-5.34	18,520	18,700	17,960	185,722	3,358,047,880
삼현 (437730)	14,410	600	4.34	14,110	14,620	13,820	759,567	10,856,563,215
버넥트 (438700)	4,715	-40	-.84	4,725	4,745	4,620	163,248	760,955,250
마녀공장 (439090)	19,050	-350	-1.8	18,820	19,180	18,760	201,293	3,811,943,160
엔에이치스팩26호 (439410)	2,145	0	0	2,145	2,147	2,140	40,094	85,978,691
블루엠텍 (439580)	4,935	-135	-2.66	4,960	4,975	4,845	306,217	1,504,304,369
파두 (440110)	11,000	-520	-4.51	11,090	11,190	10,850	120,443	1,322,195,625
HB인베스트먼트 (440290)	2,185	-35	-1.58	2,180	2,275	2,160	241,870	535,992,519
오픈놀 (440320)	5,660	-40	-.7	5,710	5,810	5,560	175,697	995,644,210
교보13호스팩 (440790)	2,140	0	0	2,140	2,145	2,140	29,183	62,582,330
엔에이치스팩27호 (440820)	2,135	0	0	2,130	2,135	2,130	48,178	102,630,020
파인엠텍 (441270)	5,500	-200	-3.51	5,520	5,560	5,310	181,894	986,328,920
유진스팩9호 (442130)	2,135	-5	-.23	2,135	2,140	2,135	63,897	136,430,017
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,135	2,140	2,135	91,036	194,596,130
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,320	-10	-.1	10,310	10,320	10,290	17,341	178,725,480
레뷰코퍼레이션 (443250)	12,660	310	2.51	12,500	12,870	12,180	71,356	894,296,400
에스피소프트 (443670)	7,820	-170	-2.13	7,750	8,040	7,640	206,012	1,616,811,700
심플랫폼 (444530)	16,530	-460	-2.71	16,200	16,880	15,600	2,053,391	33,274,914,415
유안타제11호스팩 (444920)	2,040	-15	-.73	2,050	2,055	2,040	18,443	37,758,425
에이직랜드 (445090)	30,850	-400	-1.28	30,750	30,950	30,050	44,990	1,377,454,950
퓨릿 (445180)	5,920	-110	-1.82	6,020	6,020	5,840	53,410	314,137,380
비엔케이제1호스팩 (445360)	2,130	10	.47	2,120	2,130	2,120	7,174	15,234,159
큐리옥스바이오시스템즈 (445680)	34,100	-250	-.73	33,350	34,500	32,550	117,904	3,970,415,425
신영스팩9호 (445970)	2,125	0	0	2,120	2,125	2,120	66,173	140,292,366
유안타제12호스팩 (446150)	2,180	10	.46	2,170	2,200	2,160	15,461	33,620,845
미래에셋비전스팩2호 (446190)	2,290	0	0	2,305	2,305	2,255	20,668	47,276,997
메가터치 (446540)	4,015	-125	-3.02	4,040	4,100	3,975	230,885	926,909,836
하나26호스팩 (446750)	2,105	-10	-.47	2,105	2,105	2,090	20,624	43,330,180
키움제8호스팩 (446840)	2,105	-20	-.94	2,125	2,135	2,095	125,247	264,866,410
에코아이 (448280)	15,500	2040	15.16	13,280	15,990	12,940	3,223,062	48,964,274,020
하나27호스팩 (448370)	2,115	-5	-.24	2,105	2,115	2,100	5,027	10,580,875
코츠테크놀로지 (448710)	26,950	1100	4.26	27,200	28,700	25,800	908,042	24,605,939,250
삼성스팩8호 (448740)	10,410	-10	-.1	10,410	10,420	10,400	7,526	78,300,420
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,550	430	2.67	16,040	17,050	15,560	320,422	5,244,922,970
유안타제13호스팩 (449020)	2,080	-5	-.24	2,080	2,080	2,075	23,198	48,179,125
하이제8호스팩 (450050)	2,085	0	0	2,090	2,090	2,072	7,622	15,816,265
하스 (450330)	8,730	-120	-1.36	8,770	8,890	8,620	54,800	477,044,470
인스웨이브 (450520)	4,700	-35	-.74	4,735	4,740	4,605	317,826	1,485,156,720
유안타제14호스팩 (450940)	2,060	5	.24	2,050	2,065	2,045	10,962	22,443,099
아스테라시스 (450950)	12,500	-400	-3.1	12,800	13,020	12,360	344,952	4,364,811,360
아이엠티 (451220)	9,710	-240	-2.41	9,950	9,950	9,560	41,435	400,206,380
삐아 (451250)	12,120	-150	-1.22	11,900	12,210	11,750	405,897	4,874,526,215
엔에이치스팩29호 (451700)	2,060	0	0	2,055	2,060	2,055	14,332	29,452,280
컨텍 (451760)	9,370	-260	-2.7	9,630	9,630	9,300	38,829	364,150,945
제이엔비 (452160)	5,230	-200	-3.68	5,400	5,400	5,230	20,290	106,767,895
한빛레이저 (452190)	5,360	-140	-2.55	5,340	5,390	5,230	487,995	2,584,568,115
민테크 (452200)	4,170	195	4.91	3,945	4,195	3,925	92,786	378,355,173
한선엔지니어링 (452280)	6,990	-250	-3.45	7,250	7,250	6,930	65,617	459,557,530
캡스톤파트너스 (452300)	3,620	-35	-.96	3,600	3,680	3,530	232,976	839,816,607
이닉스 (452400)	8,180	-200	-2.39	8,380	8,380	8,130	10,667	87,443,625
사피엔반도체 (452430)	23,850	0	0	23,850	24,550	23,100	96,909	2,313,948,700
피아이이 (452450)	9,830	-550	-5.3	10,080	10,160	9,680	2,819,084	27,693,999,425
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,045	2,037	5,286	10,783,570
신한제11호스팩 (452980)	2,030	-5	-.25	2,035	2,040	2,030	33,107	67,432,107
그리드위즈 (453450)	24,350	2200	9.93	21,500	25,850	21,050	1,113,106	26,991,031,700
에이에스텍 (453860)	18,780	-450	-2.34	19,190	19,550	18,770	15,186	287,540,715
하나29호스팩 (454640)	2,095	5	.24	2,090	2,095	2,085	13,736	28,693,420
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,770	310	5.68	5,300	5,940	5,160	3,285,655	18,523,872,845
KB제25호스팩 (455250)	2,140	0	0	2,135	2,140	2,115	2,676	5,703,180
한화플러스제4호스팩 (455310)	2,055	-5	-.24	2,060	2,065	2,045	28,940	59,406,260
엔젤로보틱스 (455900)	24,800	1150	4.86	23,100	25,500	22,750	326,771	7,981,513,175
에스케이증권제9호스팩 (455910)	2,060	-15	-.72	2,070	2,070	2,060	1,670	3,445,380
아이씨티케이 (456010)	15,800	-730	-4.42	16,000	16,190	15,760	446,807	7,120,936,110
이엔셀 (456070)	12,920	-260	-1.97	12,990	13,500	12,700	85,911	1,097,553,930
교보14호스팩 (456490)	2,190	-5	-.23	2,180	2,195	2,110	2,513	5,413,140
한켐 (457370)	8,660	10	.12	8,630	8,890	8,510	96,772	841,934,840
우진엔텍 (457550)	33,150	3150	10.5	30,800	37,200	30,450	4,686,121	159,108,160,400
벡트 (457600)	3,475	-30	-.86	3,505	3,505	3,350	80,988	275,857,926
대신밸런스제16호스팩 (457630)	2,130	-20	-.93	2,160	2,160	2,130	6,440	13,832,250
에스케이증권제10호스팩 (457940)	2,065	-15	-.72	2,080	2,080	2,060	2,373	4,891,995
한국제12호스팩 (458610)	2,160	-5	-.23	2,170	2,170	2,135	6,130	13,118,375
성우 (458650)	13,040	-180	-1.36	13,040	13,090	12,840	48,896	632,941,750
씨어스테크놀로지 (458870)	22,600	1250	5.85	21,300	22,600	20,650	190,549	4,099,226,700
위츠 (459100)	6,720	-180	-2.61	6,850	6,850	6,670	40,903	275,378,620
나우로보틱스 (459510)	22,000	900	4.27	20,800	22,800	20,650	987,842	21,663,435,900
아이빔테크놀로지 (460470)	3,375	-50	-1.46	3,430	3,470	3,295	101,302	338,905,017
에스엠씨지 (460870)	8,140	1270	18.49	6,660	8,200	6,540	3,218,785	24,442,861,670
현대힘스 (460930)	20,250	540	2.74	21,200	21,500	20,150	530,232	10,937,823,980
피앤에스미캐닉스 (460940)	16,490	2120	14.75	13,950	16,700	13,860	1,508,763	23,810,616,690
아이엠비디엑스 (461030)	8,370	-360	-4.12	8,580	8,630	8,270	86,510	723,656,080
아이스크림미디어 (461300)	20,600	-150	-.72	20,850	20,950	20,200	31,873	653,637,850
에이치엠씨제6호스팩 (462020)	2,045	-5	-.24	2,045	2,050	2,040	13,889	28,360,220
이노스페이스 (462350)	16,710	-190	-1.12	16,940	16,940	16,480	48,176	797,799,080
라메디텍 (462510)	7,830	-400	-4.86	8,030	8,030	7,770	76,073	597,896,820
더즌 (462860)	4,825	-455	-8.62	5,050	5,530	4,775	15,542,182	79,649,792,308
아이지넷 (462980)	3,415	185	5.73	3,250	3,600	3,240	1,529,849	5,266,286,195
모티브링크 (463480)	10,000	-340	-3.29	10,190	10,230	9,920	146,089	1,458,572,495
에스오에스랩 (464080)	14,310	90	.63	13,840	14,530	13,630	951,715	13,454,251,625
티디에스팜 (464280)	11,150	-330	-2.87	11,400	11,550	11,050	39,463	439,972,275
한국제13호스팩 (464440)	2,145	0	0	2,150	2,150	2,125	6,228	13,325,050
아이언디바이스 (464500)	3,640	-115	-3.06	3,705	3,710	3,500	380,625	1,363,308,256
닷밀 (464580)	3,705	-110	-2.88	3,900	4,190	3,670	2,775,087	10,659,143,222
KB제27호스팩 (464680)	2,030	-5	-.25	2,035	2,040	2,030	10,846	22,077,764
교보15호스팩 (465320)	2,140	-20	-.93	2,160	2,165	2,110	3,769	8,037,690
인스피언 (465480)	7,140	-150	-2.06	7,260	7,270	7,010	76,890	546,292,635
클로봇 (466100)	19,420	1690	9.53	17,540	20,900	17,410	5,726,098	112,403,295,390
사이냅소프트 (466410)	17,540	1240	7.61	15,800	17,750	15,600	1,404,168	23,968,579,350
엔에이치스팩30호 (466910)	2,045	0	0	2,045	2,050	2,040	18,273	37,320,835
IBKS제23호스팩 (467930)	2,165	-5	-.23	2,175	2,175	2,155	1,329	2,878,810
유진스팩10호 (468760)	2,120	-5	-.24	2,105	2,120	2,105	3,458	7,288,025
IBKS제24호스팩 (469480)	2,155	-10	-.46	2,165	2,165	2,135	3,920	8,410,180
아이비젼웍스 (469750)	903	19	2.15	884	903	868	226,847	202,203,915
하나30호스팩 (469880)	2,045	-10	-.49	2,065	2,065	2,040	3,236	6,620,130
하나31호스팩 (469900)	2,020	-40	-1.94	2,070	2,070	2,000	83,237	167,477,135
대신밸런스제17호스팩 (471050)	2,135	-15	-.7	2,150	2,150	2,120	7,154	15,311,895
셀로맥스사이언스 (471820)	4,995	-65	-1.28	5,000	5,000	4,860	21,078	103,716,765
신영스팩10호 (472220)	2,175	5	.23	2,180	2,185	2,150	18,164	39,122,865
에스케이증권제11호스팩 (472230)	2,050	5	.24	2,045	2,050	2,040	800	1,632,535
폰드그룹 (472850)	11,420	-50	-.44	11,400	11,680	11,150	107,833	1,231,467,345
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,070	2,070	2,045	13,213	27,072,660
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	2,595	5,206,523
비엔케이제2호스팩 (473370)	2,015	-10	-.49	2,020	2,035	2,015	1,843	3,725,375
에스케이증권제13호스팩 (473950)	2,040	20	.99	2,040	2,040	2,015	9,482	19,179,745
노머스 (473980)	30,750	-150	-.49	30,050	31,000	29,050	178,140	5,356,265,050
루미르 (474170)	7,860	-290	-3.56	8,110	8,150	7,760	100,622	796,176,735
유안타제16호스팩 (474490)	2,020	0	0	2,020	2,020	2,015	1,650	3,325,150
RF시스템즈 (474610)	4,615	-150	-3.15	4,910	5,110	4,580	1,014,159	4,897,527,471
링크솔루션 (474650)	20,250	-750	-3.57	20,600	21,000	20,100	225,931	4,620,889,025
신한제12호스팩 (474660)	2,095	0	0	2,090	2,095	2,090	85	177,970
신한제13호스팩 (474930)	2,160	5	.23	2,155	2,165	2,120	8,379	17,865,935
하나32호스팩 (475240)	2,160	0	0	2,160	2,165	2,050	11,203	23,065,730
하나33호스팩 (475250)	2,120	15	.71	2,105	2,120	2,085	2,350	4,926,325
씨메스 (475400)	25,000	1200	5.04	23,100	25,750	22,850	316,437	7,820,475,175
키스트론 (475430)	6,540	-340	-4.94	6,770	6,780	6,510	598,925	3,937,692,750
미트박스 (475460)	13,890	580	4.36	13,220	13,920	13,140	443,311	6,051,513,125
에이럭스 (475580)	11,680	90	.78	12,070	12,350	11,680	290,232	3,446,092,510
에스켐 (475660)	5,120	-20	-.39	5,140	5,140	5,030	18,144	92,264,620
오름테라퓨틱 (475830)	17,180	-870	-4.82	17,780	17,780	16,930	210,747	3,620,695,720
토모큐브 (475960)	27,200	-400	-1.45	26,750	28,000	26,750	132,836	3,621,592,025
오가노이드사이언스 (476040)	30,600	100	.33	30,050	31,700	30,050	297,487	9,170,527,925
온코닉테라퓨틱스 (476060)	23,300	-100	-.43	22,950	23,500	22,350	154,880	3,568,116,675
M83 (476080)	14,300	-410	-2.79	14,510	14,730	14,120	78,032	1,119,634,810
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,000	2,005	2,000	12,771	25,561,265
미래에셋비전스팩4호 (477380)	2,040	0	0	2,040	2,042	2,020	15,094	30,715,070
미래에셋비전스팩5호 (477470)	2,110	5	.24	2,095	2,110	2,095	3,104	6,534,210
DB금융스팩12호 (477760)	2,090	-15	-.71	2,105	2,105	2,090	15,966	33,516,775
이베스트스팩6호 (478110)	2,005	-10	-.5	2,015	2,015	1,995	53,659	107,331,308
KB제29호스팩 (478390)	2,065	5	.24	2,060	2,065	2,055	19,678	40,616,605
미래에셋비전스팩6호 (478440)	2,035	15	.74	2,010	2,035	2,010	48,300	97,421,695
블랙야크아이앤씨 (478560)	3,755	-70	-1.83	3,875	3,900	3,735	64,725	243,389,543
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,090	-15	-.71	2,100	2,105	2,090	21,170	44,450,745
위너스 (479960)	14,970	-710	-4.53	15,420	15,490	14,910	91,802	1,385,092,360
에이유브랜즈 (481070)	24,300	1000	4.29	22,200	25,600	21,750	225,258	5,516,784,575
엔에이치스팩31호 (481890)	2,040	15	.74	2,025	2,040	2,020	20,712	42,014,965
교보16호스팩 (482520)	2,040	-10	-.49	2,050	2,055	2,035	8,198	16,731,745
삼양엔씨켐 (482630)	19,150	-430	-2.2	19,000	19,300	18,200	175,008	3,311,069,175
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	1,999	4,754	9,508,950
대신밸런스제19호스팩 (482690)	2,105	-5	-.24	2,115	2,125	2,090	12,981	27,357,635
하나34호스팩 (484130)	2,075	-5	-.24	2,080	2,080	2,055	3,220	6,660,685
티엑스알로보틱스 (484810)	16,620	440	2.72	16,110	16,920	15,470	468,094	7,629,440,685
KB제30호스팩 (486630)	2,080	-10	-.48	2,085	2,090	2,030	14,455	29,982,010
신한제14호스팩 (487360)	2,055	5	.24	2,050	2,060	2,042	7,628	15,641,355
키움제10호스팩 (487720)	2,090	0	0	2,090	2,130	2,080	788	1,644,230
신한제15호스팩 (487830)	2,055	-5	-.24	2,060	2,060	2,050	2,862	5,891,640
유진스팩11호 (488060)	2,050	-5	-.24	2,055	2,055	2,045	1,693	3,465,570
교보17호스팩 (489210)	2,050	0	0	2,050	2,050	2,035	6,245	12,741,475
바이오비쥬 (489460)	16,900	-390	-2.26	16,900	17,130	16,600	426,952	7,164,545,025
키움제11호스팩 (489480)	2,090	10	.48	2,080	2,090	2,075	15,069	31,324,960
엘케이켐 (489500)	21,050	-600	-2.77	21,250	21,250	20,450	84,850	1,761,686,650
디비금융제13호스팩 (489730)	2,060	0	0	2,060	2,060	2,040	18,982	39,003,155
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	0	0	2,010	2,010	2,000	13,681	27,391,595
신한제16호스팩 (496070)	2,020	-10	-.49	2,030	2,030	2,015	48,510	97,801,999
한화플러스제5호스팩 (498390)	2,010	-10	-.5	2,020	2,020	2,005	6,972	14,008,380
글로벌에스엠 (900070)	412	-3	-.72	415	417	406	48,404	19,971,191
애머릿지 (900100)	1,076	-19	-1.74	1,093	1,115	998	85,451	93,188,752
이스트아시아홀딩스 (900110)	56	-1	-1.75	58	59	54	20,770,243	1,159,397,829
씨엑스아이 (900120)	67	1	1.52	66	67	64	4,380,589	286,079,768
크리스탈신소재 (900250)	895	-26	-2.82	921	921	891	698,927	629,719,751
로스웰 (900260)	649	-15	-2.26	657	664	648	245,045	159,928,614
헝셩그룹 (900270)	231	-10	-4.15	234	235	228	4,657,420	1,072,671,768
GRT (900290)	2,760	-125	-4.33	2,880	2,880	2,730	336,916	934,104,012
오가닉티코스메틱 (900300)	420	-35	-7.69	451	451	418	2,019,078	862,153,028
컬러레이 (900310)	781	-24	-2.98	804	804	770	70,170	54,400,891
윙입푸드 (900340)	1,181	-55	-4.45	1,236	1,236	1,171	559,401	661,881,493
SBI핀테크솔루션즈 (950110)	4,935	15	.3	4,935	4,940	4,900	6,846	33,696,935
엑세스바이오 (950130)	5,530	-160	-2.81	5,580	5,650	5,490	231,307	1,276,884,635
잉글우드랩 (950140)	12,040	80	.67	11,720	12,240	11,550	261,187	3,126,116,210
코오롱티슈진 (950160)	45,600	600	1.33	44,500	46,700	42,950	629,328	28,151,787,875
JTC (950170)	5,120	20	.39	4,985	5,250	4,865	258,149	1,317,568,250
고스트스튜디오 (950190)	11,600	-620	-5.07	11,500	12,090	11,500	263,050	3,081,392,800
소마젠 (950200)	3,865	-80	-2.03	3,940	3,940	3,830	32,894	127,268,750
네오이뮨텍 (950220)	1,106	-30	-2.64	1,136	1,136	1,077	978,511	1,072,360,383

Leave a Comment 응답 취소