KOSDAQ 일별 조회 데이터 [1795] (2025-06-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	156,500	-10100	-6.06	169,800	175,500	155,600	397,061	64,687,785,050
중앙에너비스 (000440)	17,750	700	4.11	16,700	19,430	16,100	1,252,498	22,636,100,760
신라섬유 (001000)	1,796	40	2.28	1,756	1,920	1,723	385,668	702,194,138
안국약품 (001540)	7,990	80	1.01	7,920	8,020	7,850	46,402	368,398,555
무림SP (001810)	1,729	-6	-.35	1,735	1,747	1,714	8,432	14,548,507
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,295	-70	-1.6	4,370	4,370	4,265	20,501	88,083,585
삼일기업공사 (002290)	3,595	-35	-.96	3,635	3,660	3,585	58,791	212,166,853
한탑 (002680)	756	-7	-.92	764	780	752	46,837	35,701,935
신신제약 (002800)	6,040	-70	-1.15	6,140	6,150	6,020	133,356	810,483,980
선광 (003100)	20,950	-150	-.71	21,100	21,150	20,800	31,337	654,929,400
대주산업 (003310)	1,845	-5	-.27	1,865	1,932	1,845	1,334,172	2,508,618,861
하림지주 (003380)	9,320	-30	-.32	9,320	9,390	9,050	465,112	4,301,503,975
에이스침대 (003800)	28,700	-500	-1.71	29,300	29,300	28,450	5,134	147,079,925
한국가구 (004590)	5,290	50	.95	5,210	5,310	5,190	56,538	296,324,610
창해에탄올 (004650)	9,850	10	.1	9,860	9,900	9,770	21,604	212,524,595
대륙제관 (004780)	3,840	5	.13	3,855	3,880	3,805	8,315	31,829,850
동국산업 (005160)	3,950	-15	-.38	3,950	3,985	3,880	107,809	422,094,333
동진쎄미켐 (005290)	33,750	1650	5.14	33,750	34,200	33,000	1,098,152	36,801,797,450
푸드웰 (005670)	5,570	50	.91	5,520	5,650	5,510	28,651	159,586,850
대원산업 (005710)	10,910	160	1.49	10,850	10,930	10,540	55,681	602,213,950
한일사료 (005860)	3,720	-10	-.27	3,745	3,755	3,710	232,420	868,016,754
매일홀딩스 (005990)	10,940	40	.37	11,010	11,060	10,910	11,734	128,895,670
국영지앤엠 (006050)	1,386	7	.51	1,386	1,388	1,360	134,931	185,571,552
피제이전자 (006140)	6,270	-80	-1.26	6,380	6,410	6,270	22,439	141,804,100
동구바이오제약 (006620)	5,250	-100	-1.87	5,350	5,380	5,220	153,597	809,169,120
서부T&D (006730)	9,070	-60	-.66	9,100	9,190	8,930	379,293	3,441,914,310
보성파워텍 (006910)	3,550	0	0	3,645	3,675	3,480	669,564	2,382,555,899
모헨즈 (006920)	3,100	90	2.99	2,955	3,260	2,955	656,997	2,058,660,883
푸른저축은행 (007330)	9,580	-60	-.62	9,500	10,400	9,400	462,796	4,563,190,775
진양제약 (007370)	6,450	80	1.26	6,380	6,460	6,380	95,159	611,970,670
네이처셀 (007390)	28,550	-50	-.17	28,950	29,100	28,000	369,531	10,541,726,100
와이엠 (007530)	2,290	-15	-.65	2,280	2,345	2,280	35,795	82,111,160
대원 (007680)	4,690	-10	-.21	4,700	4,800	4,650	10,674	49,981,040
소노스퀘어 (007720)	943	-15	-1.57	973	973	942	355,288	338,793,118
한일화학 (007770)	9,550	-30	-.31	9,550	9,640	9,490	6,500	61,932,605
에스엠코어 (007820)	3,735	15	.4	3,785	3,785	3,715	89,292	333,891,274
원풍물산 (008290)	492	-3	-.61	495	499	490	33,941	16,745,033
원풍 (008370)	4,385	-15	-.34	4,430	4,430	4,370	8,826	38,674,900
부스타 (008470)	3,920	45	1.16	3,875	3,940	3,825	11,164	43,640,626
대동기어 (008830)	19,190	60	.31	19,130	19,340	18,710	274,918	5,243,812,660
삼아제약 (009300)	17,740	140	.8	17,700	17,970	17,010	10,486	185,081,020
포스코엠텍 (009520)	11,950	210	1.79	11,810	11,980	11,570	135,155	1,593,152,285
삼보산업 (009620)	1,458	86	6.27	1,373	1,485	1,368	462,634	666,257,413
이렘 (009730)	816	13	1.62	798	850	778	1,201,993	964,666,368
엠에스씨 (009780)	9,090	-60	-.66	9,150	9,300	8,990	126,440	1,151,092,560
대한광통신 (010170)	851	-15	-1.73	873	873	839	619,657	526,695,814
흥국 (010240)	5,460	10	.18	5,500	5,530	5,395	42,309	231,419,190
아이티센엔텍 (010280)	1,354	-138	-9.25	1,495	1,510	1,334	2,482,100	3,497,056,284
오리콤 (010470)	6,390	20	.31	6,350	6,480	6,330	41,987	268,428,775
경동제약 (011040)	5,970	-20	-.33	5,980	6,000	5,950	32,272	192,457,500
형지I&C (011080)	831	-26	-3.03	860	862	830	1,318,379	1,107,421,989
유니크 (011320)	4,040	40	1	4,050	4,050	3,955	25,716	102,498,887
서한 (011370)	913	13	1.44	905	920	893	541,611	489,678,839
세보엠이씨 (011560)	12,850	-20	-.16	12,950	13,050	12,630	175,458	2,253,061,520
뉴인텍 (012340)	642	6	.94	636	667	636	126,191	81,279,261
원일특강 (012620)	7,680	-20	-.26	7,740	7,740	7,570	8,072	61,412,480
리드코프 (012700)	5,070	-10	-.2	5,110	5,730	4,990	4,573,493	24,686,905,455
신일제약 (012790)	6,640	0	0	6,650	6,660	6,570	33,139	219,102,330
모베이스전자 (012860)	1,520	10	.66	1,511	1,532	1,505	176,474	267,858,210
하이록코리아 (013030)	30,550	0	0	30,700	30,900	29,950	58,847	1,786,553,300
동원개발 (013120)	2,710	10	.37	2,710	2,740	2,670	137,353	371,852,960
아진산업 (013310)	2,940	35	1.2	2,910	2,995	2,895	351,584	1,037,721,134
THE CUBE& (013720)	1,190	-10	-.83	1,200	1,245	1,170	180,144	214,992,748
스페코 (013810)	3,075	-5	-.16	3,085	3,120	3,045	210,518	649,927,417
아가방컴퍼니 (013990)	5,640	-50	-.88	5,740	5,800	5,600	373,436	2,120,031,310
메디앙스 (014100)	2,130	0	0	2,130	2,175	2,090	33,890	71,465,137
원익큐브 (014190)	1,536	6	.39	1,530	1,562	1,518	120,493	184,659,458
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,793	-34	-1.86	1,828	1,840	1,770	378,423	679,097,694
고려제약 (014570)	4,885	-10	-.2	4,915	4,915	4,845	12,917	63,082,590
성광벤드 (014620)	30,200	-1200	-3.82	31,500	32,300	30,150	493,499	15,235,935,550
오리엔탈정공 (014940)	5,580	-160	-2.79	5,760	5,780	5,550	392,165	2,197,313,885
삼륭물산 (014970)	5,840	-260	-4.26	6,110	6,140	5,840	133,339	795,439,475
코콤 (015710)	4,290	-20	-.46	4,305	4,330	4,265	33,825	144,918,280
성우하이텍 (015750)	5,980	100	1.7	5,940	6,210	5,850	740,403	4,470,280,960
리더스코스메틱 (016100)	2,505	-75	-2.91	2,575	2,575	2,450	135,063	339,184,635
SGC E&C (016250)	16,740	150	.9	16,990	17,000	16,340	3,657	61,589,490
큐캐피탈 (016600)	302	2	.67	301	303	296	982,732	294,610,282
디모아 (016670)	5,040	-50	-.98	5,110	5,120	4,995	19,324	98,058,660
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,330	-9	-.67	1,355	1,355	1,328	167,194	223,455,694
신원종합개발 (017000)	2,975	75	2.59	2,960	3,030	2,915	232,223	689,974,223
인터엠 (017250)	1,049	17	1.65	1,050	1,050	1,029	14,998	15,607,868
삼현철강 (017480)	4,620	0	0	4,620	4,620	4,590	8,695	40,070,845
세명전기 (017510)	7,950	-90	-1.12	8,060	8,200	7,870	567,844	4,527,634,345
대림제지 (017650)	7,290	50	.69	7,260	7,290	7,200	9,556	69,270,420
한국알콜 (017890)	9,840	30	.31	9,810	9,890	9,760	34,911	343,489,240
유니슨 (018000)	1,553	-2	-.13	1,580	1,585	1,529	1,881,670	2,919,122,576
진로발효 (018120)	18,830	20	.11	18,830	18,830	18,680	1,907	35,840,105
브이티 (018290)	34,600	-1500	-4.16	36,100	36,150	34,400	973,628	33,966,730,350
삼목에스폼 (018310)	22,900	300	1.33	22,750	23,150	22,450	11,993	273,538,150
우진비앤지 (018620)	955	19	2.03	933	959	929	66,418	62,706,286
서울제약 (018680)	3,430	40	1.18	3,395	3,430	3,335	14,507	48,948,565
바른손 (018700)	1,284	-47	-3.53	1,331	1,350	1,275	457,939	593,210,057
베뉴지 (019010)	2,315	-5	-.22	2,335	2,335	2,255	60,718	138,551,255
와이지-원 (019210)	6,210	-90	-1.43	6,300	6,300	6,140	161,033	1,000,695,115
일지테크 (019540)	4,390	90	2.09	4,300	4,485	4,220	90,777	395,798,419
SBI인베스트먼트 (019550)	839	-11	-1.29	851	852	832	1,304,622	1,093,804,678
플루토스 (019570)	328	-3	-.91	331	335	325	442,162	144,961,812
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,735	25	.92	2,700	2,980	2,660	93,376	261,146,287
서연탑메탈 (019770)	3,940	-25	-.63	4,045	4,045	3,925	247,188	981,562,590
에너토크 (019990)	7,630	-200	-2.55	7,950	8,180	7,560	445,230	3,475,000,790
대신정보통신 (020180)	1,198	-8	-.66	1,206	1,218	1,188	1,077,539	1,288,496,548
대동금속 (020400)	6,110	-50	-.81	6,180	6,190	6,090	3,532	21,670,670
시공테크 (020710)	3,900	-75	-1.89	3,970	4,000	3,900	379,432	1,496,093,468
대호특수강 (021040)	1,378	-23	-1.64	1,382	1,410	1,378	39,233	54,543,981
대호특수강우 (021045)	2,780	-10	-.36	2,760	2,780	2,755	2,694	7,442,045
에이티넘인베스트 (021080)	2,740	-55	-1.97	2,830	2,830	2,715	539,310	1,478,863,764
KCC건설 (021320)	5,200	50	.97	5,160	5,270	5,090	55,598	286,770,140
한국큐빅 (021650)	2,500	-10	-.4	2,510	2,530	2,490	7,318	18,333,065
메이슨캐피탈 (021880)	410	-1	-.24	411	440	407	3,474,004	1,473,168,667
티케이지애강 (022220)	916	-7	-.76	926	926	912	52,080	47,692,393
태광 (023160)	20,200	-900	-4.27	21,200	21,300	20,100	375,265	7,669,611,500
유진기업 (023410)	3,715	15	.41	3,705	3,745	3,665	424,721	1,574,846,402
제이스코홀딩스 (023440)	1,900	-10	-.52	1,894	1,914	1,851	213,444	401,705,729
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	10,130	130	1.3	10,000	10,150	9,810	48,538	484,155,490
한국캐피탈 (023760)	753	-13	-1.7	766	766	753	392,289	296,897,597
플레이위드 (023770)	3,410	265	8.43	3,105	3,990	3,100	1,713,956	6,113,004,184
동일스틸럭스 (023790)	889	22	2.54	873	899	864	38,587	33,970,789
풍국주정 (023900)	9,560	20	.21	9,570	9,610	9,490	19,170	182,911,300
대한약품 (023910)	30,500	200	.66	30,300	30,950	30,150	17,218	525,058,700
흥구석유 (024060)	12,730	-370	-2.82	12,800	13,750	12,330	2,983,115	38,843,288,350
KB오토시스 (024120)	3,495	10	.29	3,515	3,540	3,475	32,133	112,747,585
한일단조 (024740)	2,175	-15	-.68	2,195	2,210	2,165	1,075,238	2,349,803,488
유성티엔에스 (024800)	2,965	55	1.89	2,910	2,995	2,865	87,969	257,527,226
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,200	-280	-2.95	9,620	9,620	9,050	94,434	874,358,930
KBI메탈 (024840)	2,040	10	.49	2,035	2,085	2,025	953,020	1,951,829,655
HLB이노베이션 (024850)	1,829	-1	-.05	1,836	1,888	1,828	298,238	550,914,178
케이피에프 (024880)	4,830	-20	-.41	4,855	4,890	4,770	58,970	283,796,575
경창산업 (024910)	1,695	9	.53	1,684	1,724	1,684	55,492	94,421,725
PN풍년 (024940)	4,650	5	.11	4,675	4,780	4,585	86,368	401,571,897
삼천리자전거 (024950)	4,560	-45	-.98	4,650	4,650	4,555	24,374	111,699,299
시노펙스 (025320)	7,270	110	1.54	7,300	7,300	7,070	984,669	7,091,212,650
DH오토웨어 (025440)	815	4	.49	805	822	801	248,268	202,065,680
한국선재 (025550)	3,645	-40	-1.09	3,760	3,760	3,635	258,560	948,364,546
한국정보통신 (025770)	11,470	-210	-1.8	11,540	11,540	11,380	125,314	1,431,825,970
신라에스지 (025870)	5,950	20	.34	5,930	5,990	5,830	11,923	70,480,920
케이씨피드 (025880)	2,840	-15	-.53	2,860	2,880	2,840	105,754	302,817,780
동화기업 (025900)	8,910	210	2.41	8,950	8,960	8,740	117,020	1,036,212,075
동신건설 (025950)	24,850	150	.61	24,900	25,400	24,500	35,536	885,114,500
아난티 (025980)	11,330	0	0	11,310	11,740	11,210	4,732,938	54,167,323,475
제이에스티나 (026040)	3,325	25	.76	3,290	3,420	3,190	752,834	2,497,401,677
특수건설 (026150)	7,880	10	.13	7,920	8,010	7,830	155,873	1,235,075,075
광진실업 (026910)	3,125	-215	-6.44	3,335	3,340	3,095	25,595	81,444,932
서울전자통신 (027040)	232	-3	-1.28	240	240	231	172,773	40,319,375
코리아나 (027050)	2,815	-145	-4.9	2,960	2,960	2,805	1,827,281	5,218,898,437
아주IB투자 (027360)	2,600	-55	-2.07	2,655	2,660	2,565	976,155	2,544,561,012
상보 (027580)	1,000	-8	-.79	1,009	1,015	999	183,676	184,486,148
팜스토리 (027710)	1,278	-7	-.54	1,286	1,295	1,271	205,305	262,808,515
대성창투 (027830)	1,932	-20	-1.02	1,954	1,987	1,930	592,098	1,155,977,805
휴맥스홀딩스 (028080)	2,165	-5	-.23	2,190	2,190	2,130	27,454	59,394,060
HLB (028300)	49,650	100	.2	50,100	50,300	49,100	589,723	29,253,986,325
광무 (029480)	2,305	-10	-.43	2,435	2,435	2,250	102,329	238,665,967
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	32,350	-950	-2.85	32,950	33,000	31,600	643,056	20,677,832,625
원익홀딩스 (030530)	5,560	-60	-1.07	5,690	6,190	5,560	12,557,844	73,221,489,995
양지사 (030960)	8,520	30	.35	8,520	8,620	8,460	25,643	219,027,650
아이즈비전 (031310)	1,719	11	.64	1,714	1,725	1,705	62,530	108,649,261
에스에이엠티 (031330)	3,015	25	.84	3,005	3,050	2,965	387,105	1,166,394,557
오스템 (031510)	1,080	0	0	1,070	1,085	1,060	30,618	32,854,989
디에이치엑스컴퍼니 (031860)	1,218	-3	-.25	1,216	1,228	1,200	29,458	35,622,474
피에스케이홀딩스 (031980)	35,250	650	1.88	35,550	36,000	34,650	168,319	5,910,054,450
아즈텍WB (032080)	1,332	-15	-1.11	1,366	1,366	1,281	25,764	34,394,816
다우데이타 (032190)	17,720	-390	-2.15	18,300	18,370	17,490	259,065	4,610,720,215
삼일 (032280)	1,541	-6	-.39	1,554	1,554	1,517	92,479	141,618,295
한국파마 (032300)	15,520	-150	-.96	15,620	15,840	15,330	18,171	281,377,920
케이엠더블유 (032500)	13,370	300	2.3	13,250	13,580	12,750	212,007	2,786,859,225
TJ미디어 (032540)	5,950	170	2.94	5,720	5,970	5,720	19,198	112,187,080
피델릭스 (032580)	1,227	6	.49	1,233	1,236	1,221	119,099	146,311,503
유비케어 (032620)	4,030	-25	-.62	4,070	4,080	4,015	86,847	350,389,143
소프트센 (032680)	364	-9	-2.41	373	375	360	443,254	161,863,451
소프트센우 (032685)	7,400	-20	-.27	7,300	7,420	7,300	403	2,981,210
삼진 (032750)	4,590	-35	-.76	4,700	4,700	4,565	11,590	53,246,100
엠젠솔루션 (032790)	1,055	-22	-2.04	1,077	1,092	1,053	117,698	125,091,602
판타지오 (032800)	583	2	.34	581	599	573	209,834	123,453,717
우리기술 (032820)	4,285	-65	-1.49	4,370	4,420	4,150	10,885,332	46,369,986,469
비트컴퓨터 (032850)	5,400	-50	-.92	5,460	5,480	5,360	151,657	822,820,305
더라미 (032860)	1,153	-8	-.69	1,162	1,189	1,138	100,763	116,475,168
원익 (032940)	7,710	990	14.73	6,660	8,730	6,480	16,995,137	134,059,441,960
동일기연 (032960)	10,780	-40	-.37	10,760	10,850	10,690	3,086	33,391,420
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	908	4	.44	904	913	893	6,990	6,271,083
제룡전기 (033100)	42,000	-950	-2.21	42,900	43,350	41,600	260,553	11,015,887,850
디지틀조선 (033130)	1,584	-18	-1.12	1,600	1,603	1,580	82,340	130,694,070
엠케이전자 (033160)	8,090	170	2.15	8,030	8,110	7,940	88,894	713,439,315
시그네틱스 (033170)	715	45	6.72	673	720	670	927,242	651,075,276
모아텍 (033200)	3,720	175	4.94	3,490	4,575	3,430	828,153	3,317,038,498
인성정보 (033230)	2,235	-15	-.67	2,255	2,255	2,200	650,252	1,446,917,311
코웰패션 (033290)	2,310	5	.22	2,340	2,340	2,275	37,712	87,246,654
엠투엔 (033310)	2,190	40	1.86	2,150	2,220	2,120	127,398	277,496,335
제이씨현시스템 (033320)	5,650	-50	-.88	5,750	5,770	5,620	181,118	1,025,939,570
좋은사람들 (033340)	1,569	110	7.54	1,447	1,710	1,439	67,251,489	108,197,235,787
동성화인텍 (033500)	25,500	-1200	-4.49	26,850	26,950	25,250	575,250	14,793,512,850
파라텍 (033540)	1,270	-38	-2.91	1,308	1,312	1,261	501,218	642,579,064
블루콤 (033560)	3,265	-30	-.91	3,320	3,320	3,175	31,731	103,734,100
네패스 (033640)	11,550	80	.7	11,670	11,680	11,130	126,094	1,434,654,580
피노 (033790)	4,195	-45	-1.06	4,310	4,400	4,130	68,801	289,488,034
티비씨 (033830)	716	-2	-.28	720	720	709	89,394	63,794,316
해성산업 (034810)	8,030	-20	-.25	8,040	8,090	8,000	29,750	239,084,940
해성산업1우 (03481K)	7,990	60	.76	7,920	8,030	7,870	2,755	21,881,730
조아제약 (034940)	1,025	-15	-1.44	1,025	1,035	1,011	81,685	83,468,732
한국기업평가 (034950)	99,600	100	.1	99,600	102,000	99,000	2,159	215,504,600
그래디언트 (035080)	14,310	-170	-1.17	14,500	14,550	14,130	53,925	768,409,740
프럼파스트 (035200)	3,540	-65	-1.8	3,610	3,730	3,540	201,976	734,431,185
골드앤에스 (035290)	409	4	.99	412	415	401	113,905	46,142,017
기산텔레콤 (035460)	2,250	-25	-1.1	2,275	2,275	2,230	71,433	160,507,172
KG이니시스 (035600)	11,670	-480	-3.95	12,190	12,650	11,520	1,020,393	12,299,878,350
솔본 (035610)	4,235	5	.12	4,235	4,315	4,205	95,980	409,254,805
바른손이앤에이 (035620)	498	-16	-3.11	514	522	480	1,275,753	627,652,493
CJ ENM (035760)	80,900	-900	-1.1	81,500	82,200	80,300	45,515	3,686,268,550
이지홀딩스 (035810)	3,955	50	1.28	3,900	3,995	3,855	176,025	692,944,414
서희건설 (035890)	1,832	25	1.38	1,815	1,885	1,809	1,267,510	2,344,518,091
JYP Ent. (035900)	74,200	-1800	-2.37	76,200	76,200	74,100	319,917	23,916,645,550
예림당 (036000)	4,625	415	9.86	4,230	4,650	4,135	463,647	2,046,177,035
아비코전자 (036010)	5,550	90	1.65	5,480	5,570	5,430	74,843	411,421,470
케이티알파 (036030)	5,100	115	2.31	4,995	5,130	4,985	160,629	814,639,467
위지트 (036090)	762	0	0	767	770	751	797,956	605,756,331
서울평가정보 (036120)	2,505	-5	-.2	2,505	2,535	2,470	150,920	377,388,551
에이치엠넥스 (036170)	957	6	.63	951	975	946	52,414	49,746,745
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,850	350	1.08	33,300	33,300	32,000	27,373	891,099,825
유니셈 (036200)	6,350	120	1.93	6,350	6,440	6,240	138,215	875,487,955
오상헬스케어 (036220)	19,910	150	.76	19,770	20,550	19,690	40,197	809,192,375
대성미생물 (036480)	8,210	0	0	8,220	8,250	8,160	3,199	26,214,550
SFA반도체 (036540)	3,385	120	3.68	3,400	3,490	3,310	1,567,799	5,300,788,468
KZ정밀 (036560)	12,000	-50	-.41	12,010	12,140	11,980	8,165	98,044,090
감성코퍼레이션 (036620)	6,050	320	5.58	5,680	6,180	5,550	1,486,083	8,744,431,705
세종텔레콤 (036630)	5,070	-30	-.59	5,100	5,200	4,925	35,846	180,119,745
HRS (036640)	5,540	-30	-.54	5,570	5,600	5,510	78,805	438,098,390
삼양케이씨아이 (036670)	7,100	-30	-.42	7,180	7,180	7,050	13,644	96,696,050
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,498	-5	-.33	1,517	1,537	1,498	79,871	120,327,052
나이스정보통신 (036800)	22,800	-50	-.22	22,850	22,975	22,350	30,496	688,304,600
에프에스티 (036810)	17,920	710	4.13	17,620	17,980	17,340	93,042	1,646,441,115
솔브레인홀딩스 (036830)	40,600	1200	3.05	40,700	40,700	38,550	63,655	2,543,513,775
진성티이씨 (036890)	11,360	-160	-1.39	11,550	11,720	11,270	261,112	2,982,740,715
주성엔지니어링 (036930)	32,100	550	1.74	32,450	32,500	31,650	416,747	13,326,374,000
파워넷 (037030)	2,745	-10	-.36	2,755	2,770	2,705	166,366	454,447,387
파세코 (037070)	6,840	-20	-.29	6,910	6,910	6,770	57,535	392,991,765
한국팩키지 (037230)	2,010	-15	-.74	2,025	2,035	1,986	51,874	103,899,264
인지디스플레 (037330)	1,380	5	.36	1,395	1,395	1,375	23,279	32,115,956
성도이엔지 (037350)	4,810	0	0	4,835	4,920	4,735	46,914	226,513,308
EG (037370)	6,220	100	1.63	6,120	6,240	6,100	15,449	95,589,865
우리엔터프라이즈 (037400)	1,119	-17	-1.5	1,136	1,136	1,114	49,672	55,734,997
희림 (037440)	5,490	70	1.29	5,490	5,540	5,430	176,579	968,445,950
삼지전자 (037460)	11,620	-80	-.68	11,800	11,810	11,550	65,411	763,041,570
쎄니트 (037760)	1,663	-1	-.06	1,655	1,667	1,635	27,606	45,400,054
엘컴텍 (037950)	921	0	0	922	926	917	289,239	266,636,446
제일테크노스 (038010)	6,610	-60	-.9	6,700	6,700	6,560	23,349	154,031,330
루멘스 (038060)	895	-21	-2.29	917	917	850	157,950	140,017,199
서린바이오 (038070)	7,640	-90	-1.16	7,730	7,790	7,580	88,892	679,671,110
에코플라스틱 (038110)	3,200	35	1.11	3,175	3,250	3,150	1,696,762	5,550,698,083
마크로젠 (038290)	15,570	0	0	15,590	15,690	15,490	12,945	201,345,520
레드캡투어 (038390)	12,050	-30	-.25	12,080	12,160	11,930	40,731	490,202,090
바이오스마트 (038460)	3,460	-15	-.43	3,505	3,515	3,445	129,409	450,815,053
삼표시멘트 (038500)	3,270	20	.62	3,270	3,275	3,230	128,125	417,305,850
케이바이오 (038530)	264	0	0	264	272	261	1,243,743	333,083,174
상상인 (038540)	2,140	-50	-2.28	2,205	2,205	2,090	281,344	597,301,515
위즈코프 (038620)	645	8	1.26	643	651	630	760,273	487,210,389
에스넷 (038680)	5,090	-80	-1.55	5,180	5,230	5,010	242,794	1,237,281,950
에코바이오 (038870)	4,195	-90	-2.1	4,330	4,340	4,190	146,337	620,605,820
아이에이 (038880)	228	-2	-.87	232	232	226	579,570	132,346,789
파인디지털 (038950)	3,465	45	1.32	3,420	3,495	3,420	732	2,530,635
현대에이치티 (039010)	8,070	50	.62	8,080	8,120	7,940	44,399	356,803,895
이건홀딩스 (039020)	4,700	-100	-2.08	4,805	4,835	4,700	74,745	354,668,810
이오테크닉스 (039030)	168,900	11200	7.1	162,800	169,500	159,000	208,642	34,561,478,950
오스코텍 (039200)	28,600	700	2.51	28,300	29,500	28,200	199,089	5,741,203,800
경남스틸 (039240)	3,070	-25	-.81	3,110	3,150	3,055	439,352	1,358,194,462
인포뱅크 (039290)	7,010	-90	-1.27	7,100	7,100	6,930	44,148	308,439,040
세중 (039310)	1,592	-10	-.62	1,640	1,640	1,588	45,597	72,882,336
한국경제TV (039340)	5,590	30	.54	5,540	5,590	5,500	22,983	128,082,430
케이엘넷 (039420)	3,250	45	1.4	3,210	3,420	3,150	1,533,788	5,063,593,974
에스티아이 (039440)	20,550	600	3.01	20,400	20,800	20,100	199,305	4,066,712,900
다산네트웍스 (039560)	3,045	-20	-.65	3,070	3,120	3,020	130,116	396,809,160
화성밸브 (039610)	11,220	600	5.65	10,690	11,270	10,620	660,591	7,299,783,845
한국정보공학 (039740)	2,875	-65	-2.21	2,950	3,000	2,850	58,032	167,509,160
오로라 (039830)	7,900	200	2.6	7,670	8,000	7,510	90,222	706,261,840
디오 (039840)	18,970	-120	-.63	19,090	19,230	18,840	31,028	589,397,955
나노엔텍 (039860)	3,580	0	0	3,590	3,620	3,565	80,636	289,339,327
폴라리스AI (039980)	2,900	-20	-.68	2,945	2,945	2,885	667,104	1,936,762,407
누리플렉스 (040160)	3,585	210	6.22	3,465	3,675	3,375	78,746	273,092,035
YTN (040300)	3,020	0	0	3,020	3,025	3,000	67,434	203,168,161
크레오에스지 (040350)	555	0	0	558	566	536	573,513	315,819,732
정상제이엘에스 (040420)	6,210	20	.32	6,190	6,210	6,170	26,043	161,351,120
SG&G (040610)	1,833	4	.22	1,830	1,855	1,802	72,235	132,009,910
아이씨디 (040910)	4,255	-55	-1.28	4,430	4,430	4,195	77,607	331,445,966
폴라리스오피스 (041020)	6,140	-70	-1.13	6,210	6,220	6,000	600,988	3,678,648,795
우리기술투자 (041190)	9,000	330	3.81	8,930	9,190	8,530	3,284,894	29,116,162,630
현대에버다임 (041440)	8,410	-80	-.94	8,590	8,590	8,350	122,734	1,035,226,970
한국전자인증 (041460)	4,675	-255	-5.17	4,860	4,860	4,665	658,038	3,108,102,391
에스엠 (041510)	134,500	-1300	-.96	137,200	137,300	131,500	134,234	17,957,688,850
이엘씨 (041520)	8,560	80	.94	8,500	8,580	8,380	26,025	220,694,150
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,250	-250	-1.02	24,350	24,500	23,800	34,951	844,866,500
폴라리스AI파마 (041910)	8,050	-150	-1.83	8,250	8,250	7,920	88,083	705,746,925
메디아나 (041920)	6,150	-40	-.65	6,200	6,250	6,100	53,504	328,879,835
동아화성 (041930)	6,130	-80	-1.29	6,220	6,270	6,130	42,071	260,403,460
코미팜 (041960)	5,180	-90	-1.71	5,270	5,370	5,120	157,834	817,403,455
카페24 (042000)	49,000	-3900	-7.37	52,300	52,300	48,800	621,614	31,000,238,550
케이피엠테크 (042040)	320	-31	-8.83	351	393	311	88,307,629	31,571,081,526
에스씨디 (042110)	1,428	0	0	1,429	1,437	1,419	86,236	122,687,154
비츠로테크 (042370)	8,810	-110	-1.23	9,030	9,110	8,780	206,438	1,829,344,140
네오위즈홀딩스 (042420)	28,600	-400	-1.38	29,100	29,100	27,950	23,743	672,519,750
링네트 (042500)	4,610	-90	-1.91	4,700	4,745	4,605	159,197	738,213,503
라온시큐어 (042510)	12,950	-270	-2.04	13,220	13,340	12,810	269,629	3,519,859,645
한스바이오메드 (042520)	9,110	-110	-1.19	9,220	9,270	8,950	26,322	238,279,365
새로닉스 (042600)	7,210	-40	-.55	7,290	7,290	7,100	19,771	141,568,340
상지건설 (042940)	12,700	-670	-5.01	13,500	13,520	12,590	591,125	7,676,041,255
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,950	-165	-4.01	4,175	4,175	3,950	153,549	620,384,715
바텍 (043150)	21,850	-200	-.91	22,200	22,200	21,450	14,852	324,228,500
파루 (043200)	1,578	183	13.12	1,431	1,738	1,431	20,186,157	32,979,802,349
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,177	0	0	1,180	1,190	1,169	254,562	300,029,439
에쎈테크 (043340)	511	-11	-2.11	530	530	505	85,214	43,594,771
디지아이 (043360)	2,360	-40	-1.67	2,400	2,420	2,300	8,955	21,201,905
피에이치에이 (043370)	11,050	100	.91	11,010	11,230	10,960	45,806	508,100,160
웰킵스하이텍 (043590)	654	4	.62	651	659	644	32,482	21,132,762
KT지니뮤직 (043610)	2,275	0	0	2,275	2,285	2,235	86,814	195,946,640
국순당 (043650)	4,680	0	0	4,685	4,710	4,645	16,890	78,954,745
서울리거 (043710)	1,027	-3	-.29	1,030	1,064	990	152,574	154,217,723
자연과환경 (043910)	773	3	.39	771	792	762	1,299,081	1,008,971,425
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	625	14	2.29	612	628	607	211,293	130,298,574
위닉스 (044340)	6,770	-80	-1.17	6,910	6,910	6,440	52,327	354,212,360
빌리언스 (044480)	305	-12	-3.79	318	327	298	1,648,612	504,397,347
태웅 (044490)	36,850	1650	4.69	35,500	38,400	33,700	970,596	35,364,602,675
에이치케이 (044780)	1,350	-8	-.59	1,358	1,358	1,331	51,656	69,458,391
이글벳 (044960)	4,400	-10	-.23	4,410	4,425	4,380	41,605	182,972,149
에이치엔에스하이텍 (044990)	15,680	1530	10.81	14,200	15,770	14,200	158,979	2,424,471,160
오공 (045060)	2,590	10	.39	2,585	2,620	2,575	17,735	46,040,810
한양이엔지 (045100)	18,370	370	2.06	18,050	18,420	18,050	66,775	1,221,791,760
성우테크론 (045300)	3,160	-25	-.78	3,185	3,200	3,110	35,101	110,168,230
토탈소프트 (045340)	7,000	20	.29	6,900	7,250	6,800	240,843	1,709,696,735
대아티아이 (045390)	5,640	30	.53	5,630	5,750	5,510	1,442,879	8,113,588,470
정원엔시스 (045510)	926	-30	-3.14	958	963	920	118,044	110,571,154
크린앤사이언스 (045520)	4,435	0	0	4,435	4,455	4,370	6,471	28,360,045
에이텍 (045660)	15,540	-50	-.32	15,630	15,750	15,310	59,635	929,446,020
코아시아 (045970)	3,900	40	1.04	3,950	3,950	3,825	35,813	139,192,674
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	5,170	-30	-.58	5,420	5,420	5,050	2,055,396	10,644,494,050
HLB파나진 (046210)	1,997	-3	-.15	2,035	2,135	1,995	105,561	212,405,551
백금T&A (046310)	2,910	55	1.93	2,855	2,940	2,830	89,215	257,197,625
삼화네트웍스 (046390)	1,270	-2	-.16	1,273	1,280	1,241	130,389	164,472,755
KG모빌리언스 (046440)	6,100	-10	-.16	6,350	7,330	6,020	10,469,363	70,569,526,885
서울반도체 (046890)	7,270	520	7.7	6,880	7,420	6,810	1,062,895	7,619,059,730
우원개발 (046940)	3,070	10	.33	3,040	3,095	3,010	112,659	344,377,181
우리로 (046970)	1,371	-30	-2.14	1,406	1,491	1,367	9,095,756	12,905,732,034
한빛소프트 (047080)	1,425	2	.14	1,425	1,460	1,413	89,628	127,662,498
파워로직스 (047310)	4,885	35	.72	4,850	4,900	4,815	94,112	458,507,342
이스트소프트 (047560)	24,700	350	1.44	24,750	24,950	23,900	324,261	7,940,412,075
코데즈컴바인 (047770)	1,861	-20	-1.06	1,865	1,887	1,845	72,407	134,331,120
초록뱀미디어 (047820)	6,100	320	5.54	5,790	6,250	5,700	474,965	2,866,309,395
HLB제약 (047920)	17,260	-250	-1.43	17,580	17,650	16,600	150,575	2,610,119,520
현대바이오 (048410)	9,210	250	2.79	9,160	9,300	9,010	229,096	2,096,298,785
유라테크 (048430)	9,140	100	1.11	9,070	9,600	9,030	505,748	4,735,932,160
대동스틸 (048470)	4,140	5	.12	4,120	4,260	4,080	56,283	233,098,320
인트론바이오 (048530)	3,740	-115	-2.98	3,775	3,855	3,710	194,436	729,467,383
SM C&C (048550)	1,471	-20	-1.34	1,491	1,500	1,470	229,556	338,892,156
TPC (048770)	1,931	28	1.47	1,920	1,932	1,900	34,155	65,245,209
엔피케이 (048830)	1,091	-4	-.37	1,100	1,100	1,089	20,145	22,000,536
시너지이노베이션 (048870)	2,810	10	.36	2,795	2,815	2,780	109,616	306,832,780
대원미디어 (048910)	11,480	-200	-1.71	11,700	11,970	11,330	119,886	1,381,369,970
인탑스 (049070)	17,210	-40	-.23	17,420	17,440	17,060	26,523	455,834,520
기가레인 (049080)	529	-4	-.75	539	588	526	1,282,057	710,553,947
파인디앤씨 (049120)	923	11	1.21	912	940	903	48,295	44,321,444
셀루메드 (049180)	918	0	0	918	934	905	178,705	164,401,308
코메론 (049430)	10,310	-20	-.19	10,300	10,500	10,250	29,347	302,654,770
SGA (049470)	440	-23	-4.97	463	463	440	654,796	292,729,962
오픈베이스 (049480)	3,050	-195	-6.01	3,200	3,205	3,025	1,684,443	5,193,016,489
유아이엘 (049520)	3,945	60	1.54	3,890	3,945	3,865	133,478	520,182,415
잉크테크 (049550)	3,435	5	.15	3,490	3,490	3,400	574	1,969,105
재영솔루텍 (049630)	882	-8	-.9	893	898	877	441,795	391,245,381
고려신용정보 (049720)	10,550	10	.09	10,550	10,630	10,490	51,050	538,801,280
승일 (049830)	9,180	50	.55	9,130	9,500	9,130	34,157	316,541,110
미래컴퍼니 (049950)	17,160	1000	6.19	16,370	17,310	16,370	179,889	3,042,965,650
쎌바이오텍 (049960)	13,030	110	.85	12,940	13,040	12,890	6,853	88,874,610
비케이홀딩스 (050090)	788	2	.25	787	804	787	24,265	19,200,837
캠시스 (050110)	834	-24	-2.8	858	858	827	298,698	249,980,001
ES큐브 (050120)	2,905	0	0	2,925	2,925	2,795	13,361	37,860,005
에스폴리텍 (050760)	1,594	4	.25	1,610	1,617	1,580	27,240	43,447,707
아세아텍 (050860)	2,320	0	0	2,315	2,335	2,315	86,180	200,263,015
쏠리드 (050890)	7,350	-50	-.68	7,590	7,600	7,260	707,862	5,226,886,055
수산아이앤티 (050960)	11,450	60	.53	11,400	11,630	11,320	34,254	392,011,400
지어소프트 (051160)	11,220	170	1.54	11,050	11,410	10,880	130,888	1,470,706,215
토비스 (051360)	14,830	30	.2	14,850	14,960	14,700	98,192	1,452,720,445
인터플렉스 (051370)	8,570	80	.94	8,560	8,600	8,350	64,173	546,345,710
피씨디렉트 (051380)	2,350	-20	-.84	2,415	2,425	2,350	23,665	55,949,305
YW (051390)	3,810	-10	-.26	3,850	3,850	3,810	3,799	14,501,032
나라엠앤디 (051490)	3,890	-60	-1.52	3,950	3,950	3,870	34,793	135,413,511
CJ프레시웨이 (051500)	27,100	-950	-3.39	28,050	28,100	26,800	76,305	2,077,708,050
큐로홀딩스 (051780)	751	-65	-7.97	848	848	751	132,660	103,073,784
중앙첨단소재 (051980)	2,410	75	3.21	2,805	2,850	2,405	5,502,451	14,103,488,825
에스티큐브 (052020)	7,000	50	.72	7,020	7,130	6,840	167,517	1,169,468,290
iMBC (052220)	3,735	-25	-.66	3,765	3,785	3,715	177,490	666,311,973
현대바이오랜드 (052260)	5,070	-50	-.98	5,120	5,180	4,990	66,693	336,870,225
오션인더블유 (052300)	3,250	-20	-.61	3,270	3,500	3,165	326,575	1,091,792,613
코텍 (052330)	9,360	210	2.3	9,150	9,400	9,100	22,742	209,995,430
코나아이 (052400)	66,600	-4100	-5.8	70,000	70,100	65,300	440,257	29,605,527,850
오성첨단소재 (052420)	1,562	-12	-.76	1,580	1,629	1,557	1,477,007	2,345,231,517
아이크래프트 (052460)	2,570	0	0	2,600	2,600	2,520	133,439	340,623,519
한네트 (052600)	4,990	-180	-3.48	5,120	5,160	4,935	374,542	1,871,888,063
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,150	-230	-2.22	10,520	10,520	10,070	94,265	959,133,610
아이톡시 (052770)	1,046	45	4.5	1,001	1,101	991	557,651	591,068,599
액토즈소프트 (052790)	6,920	-150	-2.12	7,000	7,060	6,860	22,876	159,005,235
아이앤씨 (052860)	1,869	10	.54	1,853	1,886	1,852	33,917	63,202,363
KX하이텍 (052900)	1,005	12	1.21	999	1,009	990	94,344	94,305,964
바이넥스 (053030)	16,050	-300	-1.83	16,360	16,490	15,960	487,328	7,831,626,200
지에스이 (053050)	2,875	-40	-1.37	2,890	2,970	2,835	1,467,123	4,249,126,902
세동 (053060)	1,332	-28	-2.06	1,354	1,359	1,331	32,118	43,077,099
케이엔솔 (053080)	12,740	-110	-.86	12,940	13,010	12,700	48,052	615,227,785
프리엠스 (053160)	8,760	-40	-.45	8,770	8,870	8,740	24,342	213,617,860
금강철강 (053260)	4,435	-185	-4	4,625	4,665	4,410	196,085	888,757,795
구영테크 (053270)	2,280	60	2.7	2,240	2,325	2,225	126,581	286,343,973
예스24 (053280)	4,795	170	3.68	4,640	4,815	4,570	326,670	1,535,679,443
NE능률 (053290)	2,750	-10	-.36	2,740	2,795	2,700	65,860	180,798,759
한국정보인증 (053300)	9,250	-840	-8.33	9,780	9,830	9,200	3,527,726	33,200,229,170
이니텍 (053350)	11,710	760	6.94	10,910	11,950	10,730	232,962	2,659,214,970
세코닉스 (053450)	6,190	40	.65	6,160	6,260	6,070	182,523	1,127,484,110
웹케시 (053580)	17,200	-790	-4.39	17,970	18,150	17,170	476,745	8,323,481,880
프로텍 (053610)	24,800	-50	-.2	25,450	25,450	24,600	19,373	482,036,300
태양 (053620)	6,920	30	.44	6,890	6,920	6,830	1,902	13,073,580
삼보모터스 (053700)	4,425	85	1.96	4,340	4,465	4,340	121,075	534,851,300
안랩 (053800)	70,700	400	.57	71,100	71,300	69,400	70,643	4,985,931,100
경남제약 (053950)	642	0	0	642	645	638	137,570	88,176,627
오상자이엘 (053980)	3,765	10	.27	3,755	3,775	3,680	54,091	201,204,116
한국컴퓨터 (054040)	5,140	-20	-.39	5,160	5,170	5,070	41,427	212,035,550
농우바이오 (054050)	8,440	130	1.56	8,310	8,440	8,300	38,991	325,898,540
삼진엘앤디 (054090)	775	-6	-.77	774	788	766	67,415	52,329,732
메디콕스 (054180)	156	-4	-2.5	160	161	152	4,277,895	664,304,548
이랜텍 (054210)	5,950	80	1.36	5,910	6,010	5,830	68,054	403,295,890
비츠로시스 (054220)	353	0	0	355	357	347	172,334	60,329,523
팬스타엔터프라이즈 (054300)	634	4	.63	632	638	618	575,181	363,446,828
케이피티유 (054410)	3,730	35	.95	3,720	3,750	3,645	4,275	15,766,410
텔레칩스 (054450)	14,650	70	.48	14,800	14,890	14,500	59,715	875,964,800
삼영엠텍 (054540)	5,540	-60	-1.07	5,590	5,650	5,460	265,446	1,475,830,330
APS (054620)	5,520	10	.18	5,500	5,590	5,400	22,932	126,014,760
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,450	-140	-1.84	7,590	7,595	7,430	129,828	972,821,755
키이스트 (054780)	4,445	-85	-1.88	4,525	4,530	4,435	161,578	720,818,925
아이디스홀딩스 (054800)	10,830	-40	-.37	10,880	10,880	10,660	49,748	536,104,135
한컴위드 (054920)	3,880	-190	-4.67	4,115	4,115	3,880	633,265	2,501,546,247
유신 (054930)	25,000	250	1.01	24,750	25,500	24,750	24,130	607,034,850
엑사이엔씨 (054940)	756	-2	-.26	751	757	751	45,942	34,661,593
제이브이엠 (054950)	25,850	-350	-1.34	25,950	26,200	25,550	44,157	1,140,999,375
유진로봇 (056080)	11,580	110	.96	11,820	11,950	11,160	1,506,593	17,428,435,765
시지메드텍 (056090)	917	3	.33	914	925	912	185,406	170,155,591
에스에프에이 (056190)	23,750	300	1.28	23,650	24,000	23,300	65,029	1,534,876,675
코위버 (056360)	5,860	-10	-.17	5,940	6,000	5,810	66,491	391,411,005
신화인터텍 (056700)	1,963	-37	-1.85	1,982	2,000	1,895	144,807	283,603,824
CNT85 (056730)	811	-6	-.73	816	850	810	26,746	21,757,249
YBM넷 (057030)	3,680	-20	-.54	3,700	3,745	3,645	132,206	488,578,385
옴니시스템 (057540)	959	-2	-.21	968	975	954	391,647	376,028,229
티사이언티픽 (057680)	1,330	-57	-4.11	1,405	1,405	1,281	1,961,305	2,589,923,918
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,270	-10	-.44	2,280	2,320	2,150	141,883	321,834,502
KNN (058400)	772	2	.26	775	775	767	126,730	97,592,508
한주에이알티 (058450)	1,204	-41	-3.29	1,245	1,260	1,200	57,391	69,844,134
리노공업 (058470)	51,900	900	1.76	52,500	52,500	50,850	387,232	19,998,769,250
에스피지 (058610)	27,950	-850	-2.95	29,150	29,250	27,700	332,770	9,393,160,125
엠게임 (058630)	6,150	-190	-3	6,320	6,340	6,100	259,059	1,602,610,080
CMG제약 (058820)	2,130	5	.24	2,130	2,185	2,105	1,369,901	2,944,931,343
엠로 (058970)	54,600	-4200	-7.14	57,900	57,900	54,400	194,245	10,791,727,200
미코 (059090)	14,260	-240	-1.66	14,850	14,930	14,060	332,638	4,776,618,555
아이컴포넌트 (059100)	4,990	-40	-.8	5,070	5,070	4,930	12,547	62,437,465
아진엑스텍 (059120)	7,100	90	1.28	7,050	7,330	6,900	146,301	1,041,409,620
메타바이오메드 (059210)	5,570	-60	-1.07	5,650	5,650	5,510	453,855	2,525,446,365
해성에어로보틱스 (059270)	6,230	190	3.15	6,060	6,410	5,850	388,705	2,368,444,720
인선이엔티 (060150)	5,780	-100	-1.7	5,890	5,890	5,770	95,837	556,668,895
소니드 (060230)	453	-11	-2.37	465	467	448	564,941	256,319,322
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,180	150	1.15	12,400	13,300	12,400	1,276,785	16,499,174,500
뉴보텍 (060260)	1,770	-71	-3.86	1,842	1,887	1,769	263,090	475,668,194
큐렉소 (060280)	9,990	50	.5	9,960	10,230	9,680	470,070	4,704,490,910
3S (060310)	2,490	-50	-1.97	2,565	2,565	2,460	425,087	1,063,476,950
LS마린솔루션 (060370)	32,200	-150	-.46	34,750	36,500	31,300	1,024,118	34,365,154,350
동양에스텍 (060380)	1,422	8	.57	1,413	1,428	1,390	17,417	24,513,340
국일신동 (060480)	1,818	-21	-1.14	1,839	1,839	1,755	18,970	34,191,690
에스에이티 (060540)	1,371	6	.44	1,375	1,375	1,361	17,907	24,453,309
홈센타홀딩스 (060560)	803	4	.5	796	805	795	111,190	88,837,639
드림어스컴퍼니 (060570)	1,751	19	1.1	1,742	1,770	1,735	80,469	141,285,436
씨티씨바이오 (060590)	6,190	-110	-1.75	6,290	6,370	6,050	71,713	443,446,470
KH바텍 (060720)	10,750	0	0	10,730	10,860	10,500	59,471	638,804,190
영림원소프트랩 (060850)	6,130	10	.16	6,160	6,170	6,080	25,610	156,812,565
DGP (060900)	1,125	-12	-1.06	1,149	1,149	1,112	48,366	54,485,865
알에프텍 (061040)	3,005	35	1.18	2,980	3,010	2,950	65,846	196,564,005
화일약품 (061250)	1,235	-3	-.24	1,243	1,246	1,226	282,476	348,783,658
LB세미콘 (061970)	3,710	45	1.23	3,700	3,770	3,675	178,554	666,221,370
한국첨단소재 (062970)	4,120	-25	-.6	4,150	4,230	4,060	402,382	1,657,838,577
컴투스홀딩스 (063080)	32,850	-1400	-4.09	33,200	34,750	32,000	158,719	5,261,088,275
서울옥션 (063170)	11,450	2090	22.33	9,270	11,750	8,960	10,824,152	115,946,641,050
SM Life Design (063440)	1,616	8	.5	1,613	1,638	1,600	352,313	571,811,368
NICE인프라 (063570)	5,000	-10	-.2	5,020	5,040	4,945	136,715	679,816,533
이엘피 (063760)	2,200	40	1.85	2,160	2,225	2,100	21,418	45,989,667
인크레더블버즈 (064090)	1,999	20	1.01	1,979	2,050	1,946	217,632	433,870,296
홈캐스트 (064240)	2,430	-90	-3.57	2,520	2,520	2,430	120,032	295,957,765
다날 (064260)	6,570	-450	-6.41	6,730	6,800	6,400	6,336,737	41,691,676,045
인텍플러스 (064290)	9,350	150	1.63	9,380	9,470	9,100	44,379	412,505,015
브리지텍 (064480)	5,880	-100	-1.67	5,970	6,000	5,810	144,227	847,359,600
테크엘 (064520)	2,085	-5	-.24	2,090	2,090	2,065	8,172	17,010,410
바이오니아 (064550)	15,130	50	.33	15,250	15,250	14,990	64,204	968,365,340
티씨케이 (064760)	106,800	4800	4.71	105,100	108,000	103,100	67,028	7,129,174,000
포니링크 (064800)	1,215	5	.41	1,200	1,248	1,179	544,657	649,607,544
케이프 (064820)	6,460	-370	-5.42	6,810	6,820	6,420	218,518	1,440,502,310
에프앤가이드 (064850)	7,900	70	.89	7,830	7,910	7,720	22,346	174,912,745
지엔코 (065060)	1,327	-61	-4.39	1,385	1,385	1,271	261,390	343,286,993
탑엔지니어링 (065130)	3,930	30	.77	3,900	3,940	3,815	45,617	177,954,185
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	873	-14	-1.58	887	895	868	73,522	64,332,667
신성델타테크 (065350)	76,700	-100	-.13	78,000	78,600	76,000	157,466	12,152,086,950
위세아이텍 (065370)	8,730	-390	-4.28	9,110	9,110	8,730	86,757	773,324,550
에스아이리소스 (065420)	270	1	.37	271	273	266	545,685	146,460,301
이루온 (065440)	1,894	-47	-2.42	1,941	1,966	1,884	1,453,838	2,787,842,119
빅텍 (065450)	4,140	-50	-1.19	4,235	4,235	4,135	433,186	1,804,049,530
오리엔트정공 (065500)	4,085	-125	-2.97	4,210	4,210	4,075	1,133,235	4,690,414,209
휴비츠 (065510)	7,820	-20	-.26	7,840	7,890	7,760	23,021	179,963,795
와이어블 (065530)	1,307	-11	-.83	1,324	1,324	1,299	69,526	90,718,677
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,150	-200	-.94	21,500	21,600	21,000	9,230	196,451,000
우주일렉트로 (065680)	38,050	850	2.28	37,150	38,300	36,450	43,706	1,638,879,725
파커스 (065690)	1,028	4	.39	1,024	1,045	1,016	40,002	41,061,035
서호전기 (065710)	42,850	-1050	-2.39	43,900	44,600	41,950	43,768	1,878,719,750
CS (065770)	1,017	-10	-.97	1,030	1,036	1,015	156,849	160,456,111
웰크론 (065950)	2,125	10	.47	2,110	2,135	2,100	83,403	176,921,198
하츠 (066130)	5,130	10	.2	5,130	5,180	5,100	41,155	211,386,860
큐에스아이 (066310)	8,740	80	.92	8,630	8,870	8,550	234,032	2,030,383,010
체리부로 (066360)	795	-3	-.38	803	803	791	64,286	51,060,554
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,230	-5	-.4	1,235	1,257	1,194	97,430	117,763,660
우수AMS (066590)	3,610	-25	-.69	3,645	3,705	3,550	323,873	1,175,936,127
국보디자인 (066620)	19,260	380	2.01	19,090	19,400	18,880	17,470	335,426,095
디티씨 (066670)	3,215	15	.47	3,200	3,215	3,170	11,685	37,357,375
테라젠이텍스 (066700)	3,010	-15	-.5	3,025	3,025	2,995	58,551	175,920,020
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,500	-20	-.79	2,595	2,595	2,440	10,356	25,969,365
손오공 (066910)	1,023	-21	-2.01	1,044	1,078	1,002	546,506	564,330,366
한성크린텍 (066980)	1,533	7	.46	1,528	1,570	1,518	378,567	581,414,734
조이시티 (067000)	1,920	-52	-2.64	1,972	1,985	1,894	394,069	756,354,787
이씨에스 (067010)	2,845	-30	-1.04	2,890	2,900	2,845	13,850	39,688,065
대화제약 (067080)	14,750	-10	-.07	14,880	14,900	14,520	62,514	918,908,745
SOOP (067160)	91,900	-2700	-2.85	94,600	94,600	91,600	71,503	6,592,113,600
오텍 (067170)	2,695	620	29.88	2,200	2,695	2,200	2,015,769	5,301,900,721
멀티캠퍼스 (067280)	36,700	700	1.94	36,400	36,750	35,350	12,558	452,121,850
JW신약 (067290)	1,709	-11	-.64	1,738	1,738	1,692	103,730	176,529,932
하나마이크론 (067310)	12,670	420	3.43	12,840	12,840	12,310	1,228,888	15,479,559,325
선바이오 (067370)	7,120	-110	-1.52	7,310	7,310	6,980	29,008	204,204,415
아스트 (067390)	582	-10	-1.69	594	594	575	657,578	382,357,912
엔브이에이치코리아 (067570)	2,390	50	2.14	2,345	2,405	2,330	140,109	332,581,039
HLB생명과학 (067630)	5,080	-170	-3.24	5,250	5,280	5,080	771,044	3,965,926,880
로지시스 (067730)	3,670	-80	-2.13	3,750	3,790	3,630	58,800	216,000,261
세진티에스 (067770)	2,455	15	.61	2,415	2,455	2,405	7,347	17,833,585
와이엔텍 (067900)	7,110	-20	-.28	7,190	7,190	7,070	32,725	233,405,785
이글루 (067920)	5,660	-40	-.7	5,710	5,710	5,610	34,889	196,530,625
도이치모터스 (067990)	4,585	20	.44	4,580	4,595	4,555	44,747	204,885,345
팬엔터테인먼트 (068050)	2,410	-90	-3.6	2,495	2,510	2,400	243,048	592,222,534
케이웨더 (068100)	3,525	-10	-.28	3,535	3,605	3,515	55,726	198,503,095
다원시스 (068240)	9,120	-70	-.76	9,270	9,270	9,110	118,208	1,082,849,270
일신바이오 (068330)	1,777	15	.85	1,762	1,849	1,740	1,581,750	2,837,428,492
셀트리온제약 (068760)	50,700	-200	-.39	51,500	51,600	50,300	67,561	3,432,286,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	0	0	7,610	7,730	7,510	14,467	109,789,060
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,140	-20	-.13	15,130	15,190	14,910	51,729	778,316,640
누리플랜 (069140)	1,605	4	.25	1,587	1,740	1,550	160,474	266,406,200
유아이디 (069330)	1,224	-1	-.08	1,225	1,235	1,211	71,219	86,838,127
엔텔스 (069410)	5,330	220	4.31	5,110	5,390	5,100	89,154	468,506,395
에스텍 (069510)	17,970	-680	-3.65	18,640	18,640	17,700	52,950	959,141,215
빛과전자 (069540)	1,138	-48	-4.05	1,185	1,199	1,135	643,765	741,477,162
엑시온그룹 (069920)	1,695	-5	-.29	1,700	1,717	1,635	68,466	114,488,902
엑스큐어 (070300)	2,250	-10	-.44	2,250	2,285	2,200	116,440	258,886,125
한솔인티큐브 (070590)	1,770	26	1.49	1,746	1,790	1,712	121,448	211,804,518
인피니트헬스케어 (071200)	6,650	-190	-2.78	6,900	6,910	6,590	168,820	1,133,534,300
로체시스템즈 (071280)	12,850	190	1.5	12,660	12,900	12,530	52,431	667,340,410
에이테크솔루션 (071670)	6,330	-10	-.16	6,320	6,410	6,270	23,615	149,091,920
캐스텍코리아 (071850)	1,613	-1	-.06	1,638	1,638	1,582	16,824	26,855,618
중앙백신 (072020)	9,990	-10	-.1	9,960	10,010	9,900	23,204	231,326,830
우리산업홀딩스 (072470)	3,705	65	1.79	3,600	4,180	3,580	3,873,599	15,200,273,865
율호 (072770)	635	-15	-2.31	650	665	621	1,219,904	781,912,163
메가스터디 (072870)	11,120	40	.36	11,080	11,120	11,000	15,118	167,371,190
빛샘전자 (072950)	5,220	-40	-.76	5,280	5,440	5,100	75,085	392,484,480
에이치시티 (072990)	8,970	-10	-.11	8,950	9,070	8,880	13,889	123,951,460
케이에스피 (073010)	4,445	-300	-6.32	4,745	4,775	4,445	359,527	1,638,780,389
엘엠에스 (073110)	6,420	80	1.26	6,340	6,470	6,300	8,564	54,577,010
듀오백 (073190)	2,175	-50	-2.25	2,200	2,250	2,165	48,492	105,913,899
이노와이어리스 (073490)	22,300	-150	-.67	22,650	22,650	21,750	42,910	943,847,075
에프알텍 (073540)	1,933	-4	-.21	1,937	1,937	1,820	66,644	125,493,556
우리손에프앤지 (073560)	1,495	-5	-.33	1,500	1,505	1,487	92,648	138,403,753
리튬포어스 (073570)	795	12	1.53	783	829	760	564,244	446,322,438
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	958	7	.74	950	960	950	141,222	135,081,603
원익QnC (074600)	18,810	360	1.95	18,930	19,000	18,470	221,381	4,136,156,020
플랜티넷 (075130)	3,035	-60	-1.94	3,100	3,100	3,010	114,342	347,268,502
동국알앤에스 (075970)	2,435	5	.21	2,440	2,455	2,415	61,548	150,016,620
웰크론한텍 (076080)	1,655	52	3.24	1,590	1,670	1,571	230,889	377,592,023
해성옵틱스 (076610)	575	16	2.86	559	581	549	961,008	540,972,039
덕산하이메탈 (077360)	4,310	60	1.41	4,270	4,445	4,270	183,102	793,456,582
LS증권 (078020)	5,120	60	1.19	5,080	5,120	4,995	204,114	1,033,062,250
유비쿼스홀딩스 (078070)	9,870	-20	-.2	9,920	9,920	9,810	11,123	109,585,260
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,860	-370	-2.6	14,370	14,370	13,860	79,994	1,119,494,260
HB테크놀러지 (078150)	2,005	21	1.06	1,998	2,040	1,971	1,228,766	2,459,438,260
메디포스트 (078160)	11,580	-360	-3.02	11,900	11,970	11,400	128,981	1,509,252,015
컴투스 (078340)	43,700	-500	-1.13	43,800	44,150	43,150	42,541	1,852,878,125
한양디지텍 (078350)	9,640	80	.84	9,750	9,850	9,500	40,526	392,103,320
휴림에이텍 (078590)	538	1	.19	532	539	532	133,805	71,520,106
대주전자재료 (078600)	69,700	400	.58	70,100	70,200	68,600	104,711	7,256,766,450
엔에스이엔엠 (078860)	1,390	2	.14	1,360	1,390	1,350	200,179	274,379,362
가온그룹 (078890)	3,440	35	1.03	3,445	3,445	3,375	50,433	171,962,410
와토스코리아 (079000)	5,150	-10	-.19	5,180	5,180	5,110	9,850	50,589,350
한창산업 (079170)	7,580	140	1.88	7,550	7,720	7,440	34,950	265,671,910
케스피온 (079190)	507	-9	-1.74	516	516	498	120,046	60,747,197
제우스 (079370)	13,420	330	2.52	13,340	13,610	13,140	249,403	3,347,387,265
서산 (079650)	1,565	-4	-.25	1,558	1,569	1,555	12,922	20,153,305
디이엔티 (079810)	6,430	40	.63	6,390	6,480	6,310	282,760	1,810,439,680
가비아 (079940)	26,750	1100	4.29	25,850	26,850	25,000	136,585	3,585,677,675
인베니아 (079950)	647	-14	-2.12	661	669	637	218,445	141,879,500
동양이엔피 (079960)	24,250	-50	-.21	24,350	24,400	23,950	21,615	522,438,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,800	30	.52	5,770	5,820	5,750	5,626	32,485,570
모두투어 (080160)	12,470	160	1.3	12,350	12,590	12,330	154,192	1,922,029,250
제주반도체 (080220)	17,970	2920	19.4	16,720	19,030	16,680	17,392,579	313,549,196,905
모다이노칩 (080420)	2,320	-35	-1.49	2,350	2,355	2,320	16,051	37,606,235
성창오토텍 (080470)	4,420	45	1.03	4,375	4,500	4,375	9,464	41,702,705
오디텍 (080520)	3,265	-10	-.31	3,270	3,310	3,200	28,678	92,983,210
코디 (080530)	1,543	-8	-.52	1,551	1,600	1,483	160,673	246,934,877
오킨스전자 (080580)	6,890	90	1.32	6,930	6,990	6,760	99,676	681,705,005
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,170	-10	-.31	3,210	3,210	3,155	131,694	418,401,115
쎄크 (081180)	12,310	200	1.65	12,110	12,480	11,950	307,657	3,744,456,195
성우전자 (081580)	3,200	65	2.07	3,135	3,220	3,130	121,668	388,555,585
옵트론텍 (082210)	1,712	16	.94	1,738	1,738	1,653	42,417	72,268,199
젬백스 (082270)	62,900	-800	-1.26	62,000	64,100	59,500	338,356	20,980,156,150
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,480	220	3.51	6,310	6,670	6,270	199,157	1,288,969,265
우리바이오 (082850)	2,400	5	.21	2,415	2,445	2,395	158,071	381,871,735
비츠로셀 (082920)	28,250	-750	-2.59	28,900	28,900	28,150	134,065	3,797,724,000
엘오티베큠 (083310)	9,870	40	.41	9,910	10,030	9,790	64,755	640,389,610
GST (083450)	20,300	0	0	20,650	20,650	20,000	220,229	4,472,360,325
이엠앤아이 (083470)	910	2	.22	908	948	898	137,880	125,540,403
에프엔에스테크 (083500)	10,220	320	3.23	9,950	10,330	9,950	101,291	1,027,605,475
케이엠 (083550)	3,090	10	.32	3,085	3,110	3,025	50,298	154,996,617
인콘 (083640)	329	-5	-1.5	335	344	329	203,312	67,650,804
비에이치아이 (083650)	42,800	150	.35	42,800	43,600	40,000	775,711	33,043,076,325
CSA 코스믹 (083660)	1,835	30	1.66	1,800	1,845	1,758	262,425	472,737,805
CG인바이츠 (083790)	1,810	-40	-2.16	1,856	1,856	1,799	289,568	526,079,250
아바코 (083930)	12,660	30	.24	12,710	12,900	12,620	63,839	811,510,860
휴온스글로벌 (084110)	45,400	-900	-1.94	46,450	46,450	45,400	35,118	1,611,579,100
수성웹툰 (084180)	5,050	-10	-.2	5,000	5,250	4,995	102,530	516,956,530
유진테크 (084370)	39,700	600	1.53	40,050	40,450	39,250	187,883	7,456,607,425
유비온 (084440)	1,217	3	.25	1,226	1,296	1,217	73,634	91,433,978
랩지노믹스 (084650)	2,470	-10	-.4	2,500	2,555	2,465	1,549,391	3,874,814,910
팅크웨어 (084730)	9,290	-30	-.32	9,230	9,370	9,220	27,351	253,963,740
아이티엠반도체 (084850)	12,650	200	1.61	12,680	12,790	12,420	24,288	306,665,215
헬릭스미스 (084990)	3,220	120	3.87	3,100	3,235	3,030	186,487	580,553,169
차바이오텍 (085660)	11,990	900	8.12	10,960	12,430	10,910	1,775,034	20,964,241,400
뉴프렉스 (085670)	4,575	30	.66	4,545	4,595	4,480	123,371	560,422,424
알티캐스트 (085810)	583	23	4.11	567	587	548	342,031	193,358,152
네오티스 (085910)	3,320	5	.15	3,315	3,320	3,275	39,646	130,562,025
바이오톡스텍 (086040)	3,025	30	1	2,975	3,025	2,960	23,548	70,490,585
진바이오텍 (086060)	4,280	70	1.66	4,215	4,360	4,215	93,775	402,704,410
유니테스트 (086390)	11,520	260	2.31	11,460	11,580	11,300	119,744	1,371,495,205
동국제약 (086450)	17,450	-70	-.4	17,520	17,650	17,260	145,784	2,540,725,600
에코프로 (086520)	48,000	-900	-1.84	48,450	48,650	47,350	970,352	46,470,533,625
비엠티 (086670)	9,910	50	.51	10,000	10,000	9,750	21,354	209,927,500
선진뷰티사이언스 (086710)	13,280	-390	-2.85	13,640	13,660	13,160	104,626	1,403,680,285
바이오솔루션 (086820)	8,310	210	2.59	8,100	8,450	7,990	269,509	2,205,926,475
이수앱지스 (086890)	5,410	-130	-2.35	5,550	5,550	5,310	168,921	912,872,675
메디톡스 (086900)	167,900	-2100	-1.24	170,100	170,500	167,900	26,821	4,531,824,000
MDS테크 (086960)	1,429	-1	-.07	1,438	1,448	1,409	1,882,627	2,687,409,567
쇼박스 (086980)	3,300	-30	-.9	3,330	3,340	3,270	178,896	588,911,565
펩트론 (087010)	203,500	-1500	-.73	202,500	210,000	199,700	142,004	28,823,789,550
모바일어플라이언스 (087260)	2,060	-15	-.72	2,080	2,080	2,045	147,981	305,210,923
픽셀플러스 (087600)	7,150	0	0	7,240	7,240	7,110	8,067	57,677,160
동아엘텍 (088130)	2,970	-25	-.83	2,970	3,015	2,940	52,158	154,635,160
쏘닉스 (088280)	2,550	20	.79	2,530	2,590	2,500	65,322	165,677,149
이원컴포텍 (088290)	1,220	70	6.09	1,150	1,239	1,106	138,026	162,817,482
유라클 (088340)	21,650	-1950	-8.26	23,500	23,550	21,650	244,214	5,456,663,650
이녹스 (088390)	7,540	100	1.34	7,460	7,550	7,400	8,844	65,895,300
에이스테크 (088800)	2,670	-35	-1.29	2,750	2,750	2,600	130,434	345,544,028
동우팜투테이블 (088910)	2,150	5	.23	2,150	2,160	2,125	14,496	31,030,790
켐트로닉스 (089010)	23,800	-250	-1.04	24,600	24,600	22,650	166,307	3,988,722,275
테크윙 (089030)	33,400	450	1.37	34,000	34,150	33,150	492,623	16,542,821,950
넥스턴바이오 (089140)	2,765	-50	-1.78	2,830	2,840	2,690	135,470	368,709,502
케이씨티 (089150)	4,300	-365	-7.82	4,635	4,635	4,295	705,004	3,079,865,938
THE E&M (089230)	927	3	.32	933	933	915	5,032	4,658,285
KT나스미디어 (089600)	17,000	-200	-1.16	17,150	17,270	16,310	37,010	630,386,480
제이티 (089790)	4,375	45	1.04	4,330	4,430	4,300	96,923	423,472,710
유비벨록스 (089850)	7,100	-20	-.28	7,130	7,190	6,910	190,682	1,343,066,195
코세스 (089890)	7,520	70	.94	7,480	7,570	7,380	133,870	1,002,287,695
브이엠 (089970)	12,450	30	.24	12,640	12,800	11,710	85,071	1,059,002,690
상아프론테크 (089980)	19,250	-50	-.26	19,300	19,375	18,980	61,498	1,175,654,140
아이윈 (090150)	759	-9	-1.17	774	775	750	251,829	191,270,460
로보스타 (090360)	29,800	-1500	-4.79	31,400	32,150	29,600	812,153	24,826,092,525
덕신이피씨 (090410)	1,549	-11	-.71	1,569	1,569	1,546	237,314	368,878,203
제이스텍 (090470)	3,710	15	.41	3,710	3,735	3,630	45,639	168,450,760
휴림로봇 (090710)	2,650	170	6.85	2,490	2,730	2,405	26,772,953	69,739,286,265
현대이지웰 (090850)	6,720	180	2.75	6,700	6,950	6,600	560,505	3,791,675,455
이엠텍 (091120)	10,660	-40	-.37	10,700	10,820	10,590	78,028	834,900,970
S&K폴리텍 (091340)	2,870	0	0	2,870	2,905	2,795	52,622	148,854,842
한울소재과학 (091440)	2,890	-35	-1.2	2,925	2,985	2,875	175,651	511,992,330
상신이디피 (091580)	8,440	100	1.2	8,350	8,440	8,200	54,563	455,480,170
남화토건 (091590)	4,315	145	3.48	4,170	4,360	4,155	19,812	84,100,480
파트론 (091700)	6,550	50	.77	6,540	6,570	6,510	101,981	666,639,995
나노캠텍 (091970)	647	48	8.01	600	671	600	238,643	151,467,335
아미코젠 (092040)	3,700	55	1.51	3,685	3,750	3,620	256,910	947,476,715
디엔에프 (092070)	12,610	50	.4	12,570	12,740	12,510	43,392	546,769,330
이크레더블 (092130)	15,990	0	0	15,990	16,070	15,910	26,742	427,595,345
서울바이오시스 (092190)	3,320	115	3.59	3,210	3,330	3,190	32,378	105,899,095
현우산업 (092300)	2,850	20	.71	2,810	2,860	2,800	63,080	179,040,936
한라IMS (092460)	9,150	-250	-2.66	9,400	9,470	9,120	392,234	3,530,261,985
앤씨앤 (092600)	672	-19	-2.75	697	703	661	37,722	25,565,499
네오팜 (092730)	14,290	10	.07	14,400	14,400	14,070	78,769	1,118,947,455
엑시콘 (092870)	10,960	370	3.49	10,730	11,090	10,590	273,178	2,971,108,710
빅솔론 (093190)	6,130	-40	-.65	6,150	6,240	6,050	6,369	38,971,475
케이아이엔엑스 (093320)	98,500	1300	1.34	97,000	99,000	93,300	59,564	5,736,975,700
풍강 (093380)	2,710	-45	-1.63	2,755	2,755	2,710	18,513	50,497,215
매커스 (093520)	16,340	-60	-.37	16,430	17,100	16,210	147,947	2,460,977,485
케이알엠 (093640)	4,060	-30	-.73	4,205	4,400	4,000	140,292	578,157,160
서원인텍 (093920)	5,820	-10	-.17	5,850	5,850	5,680	48,943	282,591,820
동운아나텍 (094170)	18,460	-40	-.22	18,520	18,910	18,440	109,341	2,034,850,660
칩스앤미디어 (094360)	17,900	-190	-1.05	18,420	18,500	17,700	149,925	2,694,538,615
갤럭시아머니트리 (094480)	13,360	-870	-6.11	14,010	14,010	13,040	1,463,238	19,654,930,065
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,850	-40	-.51	7,890	7,940	7,700	44,640	350,002,740
참좋은여행 (094850)	7,630	30	.39	7,570	7,800	7,410	275,255	2,094,714,100
네오리진 (094860)	999	20	2.04	983	1,030	979	33,241	33,211,596
푸른기술 (094940)	8,650	-50	-.57	8,700	8,880	8,430	141,065	1,225,782,950
제이엠티 (094970)	2,400	5	.21	2,395	2,405	2,320	103,832	246,019,875
이엠코리아 (095190)	2,350	-25	-1.05	2,375	2,400	2,330	238,044	561,615,901
웨이브일렉트로 (095270)	4,950	-30	-.6	4,990	5,300	4,825	179,305	897,631,530
ISC (095340)	62,000	8600	16.1	56,400	62,000	54,700	808,376	48,069,144,200
미래나노텍 (095500)	8,410	50	.6	8,420	8,450	8,300	65,631	549,389,505
테스 (095610)	26,150	500	1.95	26,600	26,600	25,550	151,224	3,931,470,050
네오위즈 (095660)	25,450	400	1.6	25,050	25,600	24,850	98,240	2,485,944,075
제넥신 (095700)	5,000	0	0	5,000	5,050	4,940	45,193	225,283,455
에스에너지 (095910)	1,720	-25	-1.43	1,758	1,800	1,716	266,390	463,797,543
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,600	-30	-.21	14,670	14,680	14,470	49,558	721,471,710
와이즈넛 (096250)	17,000	-530	-3.02	17,540	17,600	16,170	295,606	5,028,510,200
대창솔루션 (096350)	589	51	9.48	540	671	517	44,386,625	27,125,313,862
씨젠 (096530)	35,150	1700	5.08	33,300	35,700	33,300	853,181	29,941,435,775
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	773	-10	-1.28	780	798	761	320,609	247,212,082
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,670	40	1.52	2,630	2,675	2,600	5,101	13,423,125
에코볼트 (097780)	1,199	-33	-2.68	1,230	1,300	1,195	130,594	158,795,013
윈팩 (097800)	542	20	3.83	525	568	523	1,044,291	565,832,758
효성오앤비 (097870)	7,140	-30	-.42	7,200	7,210	7,070	99,828	713,703,070
한텍 (098070)	37,550	-1450	-3.72	39,350	39,800	37,550	505,207	19,434,603,675
마이크로컨텍솔 (098120)	22,700	300	1.34	22,500	23,350	21,900	231,084	5,240,393,450
고영 (098460)	16,550	-240	-1.43	16,970	17,270	16,450	1,928,028	32,486,607,740
에스티오 (098660)	2,255	-35	-1.53	2,280	2,280	2,220	25,729	57,725,395
아이센스 (099190)	16,840	260	1.57	16,610	16,920	16,600	51,852	869,209,150
SDN (099220)	1,411	1	.07	1,433	1,459	1,410	1,249,348	1,789,275,705
쎄트렉아이 (099320)	48,900	-700	-1.41	50,200	51,100	48,650	73,021	3,634,986,775
브레인즈컴퍼니 (099390)	6,230	-50	-.8	6,240	6,340	6,170	31,150	193,360,045
동방선기 (099410)	3,430	-115	-3.24	3,545	3,545	3,400	120,144	414,576,643
바이오플러스 (099430)	7,170	-150	-2.05	7,330	7,340	7,170	265,955	1,919,334,975
스맥 (099440)	3,350	770	29.84	3,350	3,350	3,350	854,374	2,862,152,900
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,370	-350	-1.87	18,840	18,880	18,350	19,506	359,659,740
인지소프트 (100030)	18,460	1000	5.73	19,000	20,850	17,800	136,812	2,625,586,435
뷰웍스 (100120)	22,100	250	1.14	21,950	22,100	21,550	17,505	382,524,925
동국S&C (100130)	3,050	-20	-.65	3,090	3,090	3,020	219,758	669,615,028
머큐리 (100590)	3,395	-20	-.59	3,390	3,420	3,390	32,680	111,053,002
서암기계공업 (100660)	3,675	45	1.24	3,655	3,690	3,585	86,524	314,996,082
세운메디칼 (100700)	2,600	0	0	2,605	2,620	2,590	108,447	282,063,630
미래에셋벤처투자 (100790)	7,690	-110	-1.41	7,960	8,000	7,210	486,147	3,757,678,210
KS인더스트리 (101000)	2,360	50	2.16	2,280	2,375	2,270	196,742	458,883,605
월덱스 (101160)	21,500	-100	-.46	21,700	22,350	21,350	107,535	2,324,279,775
우림피티에스 (101170)	5,200	0	0	5,220	5,250	5,160	67,732	352,178,390
씨큐브 (101240)	4,795	-65	-1.34	4,865	4,900	4,770	57,315	276,502,390
모베이스 (101330)	3,405	5	.15	3,440	3,450	3,345	60,134	203,251,320
에코앤드림 (101360)	21,100	0	0	21,200	21,250	20,650	79,257	1,664,281,075
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	-2	-.52	384	388	375	121,453	45,920,564
에스앤에스텍 (101490)	39,750	350	.89	39,550	40,200	39,150	80,212	3,174,583,025
하이드로리튬 (101670)	1,430	21	1.49	1,421	1,445	1,387	340,470	483,266,553
한국정밀기계 (101680)	2,365	20	.85	2,330	2,415	2,330	26,844	63,739,055
위메이드맥스 (101730)	8,660	-870	-9.13	9,250	9,340	8,660	782,989	7,065,783,450
인화정공 (101930)	36,800	-1400	-3.66	38,800	39,200	36,650	24,786	920,493,800
우양에이치씨 (101970)	13,300	-750	-5.34	14,190	14,190	13,290	104,788	1,425,177,970
어보브반도체 (102120)	12,700	440	3.59	12,750	13,330	12,260	1,244,573	15,853,829,085
케이옥션 (102370)	5,380	1235	29.79	4,140	5,380	3,985	26,399,685	132,601,790,981
이엔에프테크놀로지 (102710)	36,200	800	2.26	35,450	36,650	35,250	159,537	5,758,009,400
코오롱생명과학 (102940)	33,300	-1300	-3.76	34,600	34,650	33,250	41,280	1,385,076,800
에스앤더블류 (103230)	3,325	-55	-1.63	3,380	3,405	3,280	55,849	185,317,995
우양 (103840)	2,890	-10	-.34	2,900	2,925	2,850	87,640	253,034,509
대성파인텍 (104040)	1,100	1	.09	1,110	1,220	1,100	3,522,096	4,118,472,945
NHN벅스 (104200)	3,245	70	2.2	3,175	3,340	3,150	131,462	425,106,622
디와이피엔에프 (104460)	17,930	-20	-.11	17,950	18,010	17,510	24,696	436,723,840
티케이케미칼 (104480)	1,664	2	.12	1,670	1,673	1,642	165,584	274,485,148
코렌텍 (104540)	6,220	-70	-1.11	6,290	6,310	6,200	25,489	158,713,600
노랑풍선 (104620)	5,860	0	0	5,800	5,990	5,760	271,628	1,587,639,035
원익머트리얼즈 (104830)	23,200	350	1.53	23,300	23,400	22,750	102,901	2,373,468,125
케이엔더블유 (105330)	4,870	35	.72	4,820	5,000	4,795	77,114	379,366,930
엣지파운드리 (105550)	3,145	-10	-.32	3,160	3,230	2,955	1,054,608	3,256,239,431
디케이락 (105740)	8,350	-190	-2.22	8,560	8,700	8,320	116,050	982,717,680
포스뱅크 (105760)	7,300	0	0	7,410	7,440	7,270	65,024	477,140,150
케이이엠텍 (106080)	2,070	10	.49	2,095	2,095	1,999	60,665	123,840,184
하이텍팜 (106190)	13,280	10	.08	13,290	13,360	13,150	21,694	287,118,220
파인테크닉스 (106240)	1,040	6	.58	1,034	1,057	1,026	96,119	99,844,775
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,280	-30	-.18	16,310	16,340	15,960	8,729	140,784,905
한중엔시에스 (107640)	26,050	-50	-.19	26,900	26,900	25,350	88,635	2,305,067,500
톱텍 (108230)	4,300	45	1.06	4,270	4,300	4,215	96,077	410,015,740
대양전기공업 (108380)	22,550	-700	-3.01	23,700	23,700	22,250	57,828	1,311,009,275
로보티즈 (108490)	71,700	-4000	-5.28	75,100	77,600	70,800	1,386,509	100,806,841,650
셀바스AI (108860)	16,180	-330	-2	16,530	16,540	16,000	419,865	6,827,996,710
옵티시스 (109080)	9,520	90	.95	9,470	9,540	9,390	55,454	525,229,885
에스와이 (109610)	3,715	5	.13	3,715	3,740	3,695	203,609	756,073,565
씨싸이트 (109670)	6,840	110	1.63	6,740	6,950	6,720	8,169	55,730,190
디에스케이 (109740)	7,600	-170	-2.19	7,740	7,820	7,300	162,504	1,216,481,105
진매트릭스 (109820)	2,680	0	0	2,680	2,710	2,655	66,652	178,711,593
동일금속 (109860)	8,400	20	.24	8,360	8,490	8,310	2,426	20,371,770
AP헬스케어 (109960)	332	-3	-.9	349	349	328	378,811	126,566,895
전진바이오팜 (110020)	4,115	-75	-1.79	4,190	4,400	4,105	103,271	438,607,228
크리스에프앤씨 (110790)	5,020	0	0	4,995	5,090	4,905	41,435	206,028,925
디아이티 (110990)	14,120	340	2.47	14,010	14,190	13,870	71,274	1,002,571,280
남화산업 (111710)	5,030	10	.2	5,020	5,090	4,895	13,719	67,832,520
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	37,650	-2700	-6.69	39,250	39,450	37,400	413,154	15,774,959,175
와이씨켐 (112290)	26,450	-350	-1.31	27,500	27,750	26,250	109,055	2,923,130,175
디젠스 (113810)	1,070	0	0	1,072	1,111	1,060	437,770	474,386,646
강원에너지 (114190)	7,120	-70	-.97	7,290	7,290	7,090	35,455	253,400,230
그린생명과학 (114450)	3,185	-20	-.62	3,175	3,330	3,095	790,735	2,521,712,311
폴라리스우노 (114630)	535	-3	-.56	539	546	500	536,575	285,547,251
한솔아이원스 (114810)	9,570	320	3.46	9,420	9,620	9,270	146,055	1,388,593,590
아이패밀리에스씨 (114840)	18,530	-610	-3.19	19,180	19,350	18,480	92,026	1,716,734,040
휴맥스 (115160)	1,094	-2	-.18	1,096	1,110	1,079	48,334	52,978,936
큐리언트 (115180)	12,030	-390	-3.14	12,450	12,500	11,760	324,317	3,920,873,690
인포바인 (115310)	43,700	50	.11	44,150	44,150	42,750	4,234	184,335,200
우리넷 (115440)	6,760	-20	-.29	6,780	6,800	6,730	79,562	538,385,120
HLB테라퓨틱스 (115450)	5,110	-1260	-19.78	5,610	5,750	5,070	4,695,952	24,964,104,375
씨유메디칼 (115480)	621	-3	-.48	624	625	619	74,481	46,244,713
케이씨에스 (115500)	10,990	-340	-3	11,400	11,450	10,970	145,359	1,618,777,630
씨엔플러스 (115530)	516	18	3.61	505	541	501	1,924,618	1,002,291,518
스타플렉스 (115570)	3,210	-45	-1.38	3,265	3,295	3,180	13,011	41,931,935
이미지스 (115610)	1,328	54	4.24	1,286	1,400	1,262	282,688	375,264,357
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,490	-150	-1.19	12,640	12,700	12,190	430,028	5,343,383,760
모트렉스 (118990)	9,230	-70	-.75	9,280	9,410	9,170	107,413	995,070,480
포메탈 (119500)	3,150	-35	-1.1	3,185	3,195	3,140	152,134	480,732,052
인터로조 (119610)	16,380	-30	-.18	16,410	16,670	16,220	84,417	1,384,056,020
아이텍 (119830)	6,250	10	.16	6,350	6,390	6,200	212,884	1,339,339,300
지엔씨에너지 (119850)	33,500	-250	-.74	33,850	34,900	32,400	348,239	11,792,735,475
대정화금 (120240)	14,180	-50	-.35	14,240	14,340	14,140	28,708	407,871,310
골프존홀딩스 (121440)	5,810	120	2.11	5,680	5,840	5,600	189,004	1,080,775,250
나노신소재 (121600)	51,700	-500	-.96	52,300	52,700	51,000	36,583	1,885,346,400
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	945	-8	-.84	941	951	930	112,571	106,052,609
에스디시스템 (121890)	1,551	-35	-2.21	1,586	1,601	1,531	27,254	42,627,309
제노레이 (122310)	5,810	0	0	5,830	5,830	5,760	6,947	40,222,370
삼기 (122350)	1,146	-5	-.43	1,151	1,163	1,133	49,315	56,675,604
KX (122450)	4,275	-20	-.47	4,375	4,375	4,215	73,358	312,282,021
예스티 (122640)	16,870	-40	-.24	17,080	17,260	16,750	33,056	557,836,540
서진오토모티브 (122690)	2,385	0	0	2,385	2,440	2,290	40,809	97,251,705
와이지엔터테인먼트 (122870)	91,700	-1300	-1.4	93,500	93,700	90,000	160,723	14,732,341,250
와이솔 (122990)	6,500	-40	-.61	6,570	6,600	6,440	92,533	602,757,525
아이윈플러스 (123010)	1,133	-22	-1.9	1,155	1,188	1,122	203,565	232,095,877
엠에스오토텍 (123040)	2,710	15	.56	2,710	2,760	2,655	270,343	732,343,649
제닉 (123330)	40,300	-1150	-2.77	41,950	41,950	40,000	55,998	2,277,257,600
코리아에프티 (123410)	4,920	120	2.5	4,805	5,080	4,805	271,979	1,347,418,855
위메이드플레이 (123420)	11,410	-200	-1.72	11,570	12,700	11,280	3,212,656	38,132,398,810
이엠넷 (123570)	2,505	15	.6	2,490	2,535	2,470	52,889	132,241,950
알톤 (123750)	1,558	-34	-2.14	1,599	1,619	1,552	9,933	15,573,324
뉴온 (123840)	1,461	109	8.06	1,352	1,683	1,251	6,886,859	10,680,709,559
아나패스 (123860)	18,180	130	.72	18,300	18,490	18,030	50,580	922,238,760
아이티센글로벌 (124500)	28,750	-3750	-11.54	31,300	31,350	27,750	1,446,264	42,788,370,000
태웅로직스 (124560)	3,030	45	1.51	2,985	3,275	2,960	5,805,449	18,161,613,405
티씨머티리얼즈 (125020)	5,620	-310	-5.23	5,950	5,960	5,600	826,177	4,720,780,700
아모그린텍 (125210)	6,580	50	.77	6,550	6,600	6,470	55,594	363,340,735
비나텍 (126340)	33,100	100	.3	33,000	33,250	32,400	32,464	1,066,138,775
BGF에코머티리얼즈 (126600)	3,060	-15	-.49	3,075	3,075	3,015	40,542	123,324,470
화신정공 (126640)	1,298	12	.93	1,287	1,300	1,281	278,320	360,011,826
하이비젼시스템 (126700)	15,310	30	.2	15,390	15,500	15,200	61,057	935,095,470
코칩 (126730)	12,400	20	.16	12,380	12,620	12,290	62,751	779,291,500
제이엔케이글로벌 (126880)	4,105	85	2.11	4,030	4,240	4,000	159,394	659,523,498
제이에스링크 (127120)	9,760	-260	-2.59	9,980	9,980	9,620	57,950	564,795,230
아시아경제 (127710)	1,063	0	0	1,070	1,070	1,053	42,326	44,744,503
화인써키트 (127980)	6,050	-30	-.49	6,060	6,200	6,040	4,411	26,829,560
에코캡 (128540)	1,680	75	4.67	1,618	1,715	1,540	220,677	365,741,710
피제이메탈 (128660)	3,075	-10	-.32	3,085	3,095	3,070	68,937	212,598,300
앱코 (129890)	924	-1	-.11	930	931	917	106,955	98,667,066
대성하이텍 (129920)	4,670	-95	-1.99	4,780	4,815	4,600	261,449	1,223,801,016
GH신소재 (130500)	2,830	175	6.59	2,660	3,160	2,655	3,453,503	10,275,743,361
나이스디앤비 (130580)	5,540	-30	-.54	5,470	5,560	5,450	15,207	83,436,625
티피씨글로벌 (130740)	1,786	-36	-1.98	1,820	1,820	1,775	12,524	22,520,260
옵투스제약 (131030)	6,210	-10	-.16	6,220	6,240	6,150	40,203	248,555,490
시큐브 (131090)	4,395	-10	-.23	4,405	4,405	4,355	6,566	28,785,070
티엔엔터테인먼트 (131100)	1,858	-6	-.32	1,864	1,878	1,770	230,534	425,929,534
딜리 (131180)	1,040	13	1.27	1,027	1,042	1,019	11,035	11,415,554
대한과학 (131220)	5,090	60	1.19	5,030	5,160	5,030	34,378	175,205,615
티에스이 (131290)	40,450	950	2.41	40,350	40,850	39,700	40,076	1,610,794,775
알서포트 (131370)	3,320	-35	-1.04	3,355	3,355	3,310	160,757	533,816,350
이브이첨단소재 (131400)	1,337	22	1.67	1,315	1,342	1,307	356,396	471,674,053
파인텍 (131760)	810	-9	-1.1	819	900	801	1,892,455	1,586,942,085
두산테스나 (131970)	29,350	0	0	30,200	30,450	28,850	213,324	6,269,946,925
메가엠디 (133750)	2,155	5	.23	2,170	2,185	2,135	80,154	172,622,970
이퓨쳐 (134060)	4,760	60	1.28	4,705	4,800	4,665	2,702	12,935,530
탑코미디어 (134580)	1,814	-4	-.22	1,806	1,870	1,806	25,962	47,251,841
원일티엔아이 (136150)	28,800	-100	-.35	29,450	29,750	28,200	198,302	5,706,547,825
아셈스 (136410)	8,080	10	.12	8,100	8,110	7,880	36,160	288,289,190
하림 (136480)	3,070	0	0	3,070	3,085	3,035	688,858	2,109,523,512
윈스테크넷 (136540)	12,770	-90	-.7	12,870	12,870	12,660	19,058	242,451,310
나래나노텍 (137080)	3,080	25	.82	3,080	3,155	3,050	7,842	24,209,554
피엔티 (137400)	32,350	-50	-.15	32,800	32,800	32,000	138,483	4,482,325,325
넥스트아이 (137940)	399	6	1.53	394	401	384	751,866	297,264,742
제이씨케미칼 (137950)	4,055	-25	-.61	4,080	4,090	4,030	43,434	175,897,505
신진에스엠 (138070)	2,425	0	0	2,435	2,435	2,375	62,431	149,703,205
오이솔루션 (138080)	10,190	-10	-.1	10,200	10,280	9,700	31,712	319,461,380
협진 (138360)	709	13	1.87	715	715	685	105,485	74,033,095
나이벡 (138610)	26,850	-500	-1.83	27,450	27,450	26,650	70,367	1,901,409,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,780	-5	-.18	2,765	2,835	2,755	17,394	48,436,550
서플러스글로벌 (140070)	2,555	45	1.79	2,510	2,585	2,510	66,202	169,360,780
메지온 (140410)	39,850	-1150	-2.8	40,900	41,200	39,850	95,480	3,844,794,900
카티스 (140430)	2,635	-45	-1.68	2,675	2,675	2,570	106,238	278,685,690
대창스틸 (140520)	2,385	35	1.49	2,375	2,425	2,340	36,784	87,392,870
알에스오토메이션 (140670)	16,810	-190	-1.12	17,100	17,420	16,580	396,598	6,728,785,810
파크시스템스 (140860)	289,500	2500	.87	287,500	294,000	286,000	41,817	12,108,585,250
비아트론 (141000)	8,500	-30	-.35	8,530	8,590	8,400	16,734	142,034,290
리가켐바이오 (141080)	108,900	1500	1.4	108,300	111,100	106,800	293,656	32,181,967,950
유니트론텍 (142210)	6,370	-10	-.16	6,510	6,550	6,290	250,836	1,612,622,595
녹십자엠에스 (142280)	4,165	-35	-.83	4,200	4,285	4,165	214,651	906,904,453
모아라이프플러스 (142760)	2,155	-5	-.23	2,160	2,175	2,060	176,265	375,092,430
아이디스 (143160)	15,360	120	.79	15,210	15,500	15,120	22,640	347,171,480
사람인 (143240)	15,380	-100	-.65	15,540	15,540	15,240	13,983	214,965,500
영우디에스피 (143540)	577	-1	-.17	578	583	551	159,374	90,570,402
지씨셀 (144510)	21,150	0	0	21,200	21,300	20,500	36,061	754,901,675
뉴파워프라즈마 (144960)	5,200	10	.19	5,250	5,270	5,140	90,115	468,410,780
휴젤 (145020)	378,000	10000	2.72	369,500	379,000	366,000	49,092	18,442,078,500
노브랜드 (145170)	5,470	10	.18	5,530	5,550	5,420	47,065	257,381,450
율촌 (146060)	1,381	-11	-.79	1,450	1,450	1,381	53,069	74,575,040
비씨엔씨 (146320)	9,200	280	3.14	9,170	9,200	9,040	9,794	89,450,620
피엠티 (147760)	2,345	-50	-2.09	2,395	2,460	2,275	39,834	94,072,546
제룡산업 (147830)	6,690	-100	-1.47	6,820	6,870	6,660	91,666	616,543,440
세경하이테크 (148150)	6,400	120	1.91	6,340	6,500	6,250	315,577	2,014,460,240
알엔투테크놀로지 (148250)	7,470	250	3.46	7,350	8,180	7,300	222,300	1,724,068,530
비큐AI (148780)	2,820	20	.71	2,800	3,165	2,790	13,150,170	39,126,824,118
에이치와이티씨 (148930)	3,975	5	.13	3,990	3,990	3,935	11,750	46,525,800
아바텍 (149950)	8,400	40	.48	8,400	8,460	8,300	14,134	118,229,610
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,360	-50	-.92	5,510	5,510	5,270	84,004	450,145,220
KG에코솔루션 (151860)	6,260	-30	-.48	6,340	6,490	6,200	173,687	1,097,679,955
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,000	-20	-.25	8,020	8,170	7,900	2,353	18,886,760
우리이앤엘 (153490)	732	5	.69	738	738	718	22,572	16,291,944
옵티팜 (153710)	4,955	10	.2	4,920	5,000	4,920	9,300	46,111,175
아시아종묘 (154030)	2,585	-5	-.19	2,645	2,660	2,560	39,370	102,253,892
다산솔루에타 (154040)	1,320	16	1.23	1,302	1,367	1,302	42,704	56,982,043
와이엠씨 (155650)	3,650	50	1.39	3,600	3,650	3,510	34,210	123,325,545
엘앤케이바이오 (156100)	5,720	80	1.42	5,630	5,860	5,590	37,728	215,839,090
아톤 (158430)	10,880	-1840	-14.47	12,000	12,490	10,560	3,190,020	35,924,940,555
아스플로 (159010)	4,040	60	1.51	3,980	4,100	3,950	25,599	102,981,570
제로투세븐 (159580)	4,920	-45	-.91	4,965	5,030	4,890	173,426	857,712,599
에코글로우 (159910)	797	-9	-1.12	806	845	770	231,551	184,008,206
하이젠알앤엠 (160190)	38,950	-7000	-15.23	45,350	45,400	38,950	1,346,904	55,658,197,550
NEW (160550)	2,350	-60	-2.49	2,465	2,465	2,335	138,926	328,435,175
싸이맥스 (160980)	13,190	510	4.02	12,700	13,250	12,630	94,055	1,220,043,145
필옵틱스 (161580)	39,550	-600	-1.49	41,450	41,450	39,500	436,344	17,596,561,750
신스틸 (162300)	2,290	25	1.1	2,295	2,295	2,265	67,003	152,757,276
에어레인 (163280)	19,480	-670	-3.33	20,250	22,100	19,310	2,025,158	42,263,156,355
핑거 (163730)	14,330	80	.56	14,050	14,900	13,320	2,669,304	37,799,172,425
하나머티리얼즈 (166090)	26,350	800	3.13	26,200	26,450	25,600	135,878	3,538,936,400
코아스템켐온 (166480)	2,720	-10	-.37	2,740	2,800	2,670	80,924	220,020,055
내츄럴엔도텍 (168330)	4,005	235	6.23	3,700	4,075	3,645	508,205	1,990,975,129
펨트론 (168360)	14,190	-30	-.21	14,940	14,970	14,030	283,060	4,111,489,395
엠브레인 (169330)	2,280	-10	-.44	2,290	2,295	2,255	9,388	21,353,475
현대공업 (170030)	5,860	80	1.38	5,790	6,140	5,760	551,235	3,292,113,790
파이오링크 (170790)	8,490	-70	-.82	8,560	8,620	8,360	42,092	356,569,410
엘티씨 (170920)	11,320	880	8.43	10,550	11,440	10,470	393,239	4,353,529,930
램테크놀러지 (171010)	4,460	15	.34	4,490	4,500	4,395	276,262	1,227,942,744
선익시스템 (171090)	34,800	100	.29	35,000	35,500	34,250	28,964	1,002,775,375
라이온켐텍 (171120)	2,305	0	0	2,320	2,320	2,290	25,864	59,484,553
에이엘티 (172670)	8,360	220	2.7	8,230	8,450	8,190	108,542	903,919,650
오파스넷 (173130)	7,040	-160	-2.22	7,200	7,210	7,000	82,701	585,011,315
에프엔씨엔터 (173940)	3,975	-115	-2.81	4,090	4,125	3,810	18,331	72,731,685
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,460	-190	-1.78	10,680	10,680	10,330	73,218	767,264,445
휴먼테크놀로지 (175140)	5,010	-110	-2.15	5,100	5,100	4,965	102,080	512,312,740
아이큐어 (175250)	2,095	98	4.91	2,000	2,140	1,985	276,568	577,120,679
듀켐바이오 (176750)	10,350	200	1.97	10,270	10,500	10,190	50,448	523,305,490
베셀 (177350)	999	-3	-.3	1,003	1,026	999	62,367	62,535,470
파버나인 (177830)	2,995	5	.17	3,020	3,025	2,990	20,084	60,308,672
쓰리에이로직스 (177900)	7,320	100	1.39	7,300	7,680	7,180	409,070	3,054,616,595
서진시스템 (178320)	21,650	-150	-.69	22,050	22,100	21,400	232,515	5,037,469,275
일월지엠엘 (178780)	2,660	-70	-2.56	2,700	2,715	2,640	35,649	94,945,265
엠아이텍 (179290)	7,770	-60	-.77	7,890	7,890	7,700	78,539	608,215,280
애드바이오텍 (179530)	3,305	145	4.59	3,115	3,400	3,035	481,070	1,540,202,231
유티아이 (179900)	22,150	-600	-2.64	22,400	22,700	22,100	22,700	504,969,950
DXVX (180400)	1,926	26	1.37	1,900	1,935	1,876	192,759	368,183,602
큐브엔터 (182360)	17,310	-390	-2.2	17,740	17,790	17,250	110,903	1,926,701,860
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	72,400	400	.56	74,900	75,100	72,000	120,962	8,799,904,350
엔지켐생명과학 (183490)	1,090	-19	-1.71	1,109	1,120	1,081	156,022	170,189,328
SGA솔루션즈 (184230)	597	-15	-2.45	612	612	580	682,085	403,222,239
아이진 (185490)	2,950	20	.68	2,930	2,975	2,880	42,125	122,722,655
그린플러스 (186230)	6,990	-290	-3.98	7,310	7,320	6,800	299,300	2,093,262,575
디티앤씨 (187220)	2,965	-35	-1.17	3,000	3,070	2,950	40,787	121,777,655
신화콘텍 (187270)	3,595	-25	-.69	3,655	3,655	3,540	39,855	141,887,545
HLB제넥스 (187420)	3,200	15	.47	3,185	3,350	3,140	46,419	148,677,850
현대ADM (187660)	1,228	2	.16	1,257	1,257	1,217	270,743	332,053,741
나노 (187790)	1,230	61	5.22	1,159	1,285	1,100	718,804	860,825,739
디바이스 (187870)	11,420	170	1.51	11,300	11,470	11,300	8,419	95,977,210
바이오포트 (188040)	20,200	-400	-1.94	20,450	20,800	18,600	373,356	7,238,503,560
세니젠 (188260)	2,695	0	0	2,695	2,695	2,665	13,092	35,102,510
인텔리안테크 (189300)	52,600	600	1.15	52,600	53,400	51,600	68,630	3,599,255,800
씨이랩 (189330)	9,740	-60	-.61	9,700	10,260	9,600	110,612	1,105,287,520
포시에스 (189690)	2,705	-120	-4.25	2,825	3,215	2,665	19,431,642	56,838,877,275
서전기전 (189860)	4,445	-40	-.89	4,545	4,545	4,375	64,337	285,062,970
흥국에프엔비 (189980)	1,991	13	.66	1,978	2,020	1,974	135,891	270,773,879
나무가 (190510)	13,860	-20	-.14	13,940	14,000	13,800	28,422	394,191,390
코리아에셋투자증권 (190650)	8,500	520	6.52	7,990	8,590	7,980	108,399	899,880,625
육일씨엔에쓰 (191410)	1,780	-38	-2.09	1,818	1,832	1,780	86,318	154,492,328
테고사이언스 (191420)	17,690	-150	-.84	17,550	17,910	17,540	6,597	116,682,660
케이사인 (192250)	12,670	-990	-7.25	13,660	14,800	12,670	1,231,188	16,780,086,550
윈하이텍 (192390)	2,895	25	.87	2,880	2,905	2,855	26,942	77,685,835
오늘이엔엠 (192410)	1,520	115	8.19	1,358	1,642	1,301	2,530,736	3,803,680,749
슈피겐코리아 (192440)	27,300	-600	-2.15	27,900	27,900	27,100	6,368	173,904,625
링크드 (193250)	584	0	0	584	614	562	833,257	490,803,422
데브시스터즈 (194480)	43,350	-650	-1.48	44,100	44,150	42,550	60,223	2,593,733,150
노바렉스 (194700)	18,280	-10	-.05	18,350	18,650	17,800	160,415	2,941,341,980
마니커에프앤지 (195500)	3,095	-5	-.16	3,100	3,110	3,060	40,098	123,416,252
HK이노엔 (195940)	43,250	350	.82	43,100	43,900	42,400	194,986	8,432,546,450
에이비프로바이오 (195990)	288	-2	-.69	290	292	287	878,053	253,610,419
알테오젠 (196170)	390,000	0	0	390,500	401,000	386,500	325,047	127,947,349,000
HLB펩 (196300)	8,810	-10	-.11	8,720	8,940	8,710	13,745	121,041,600
코아시아씨엠 (196450)	688	-1	-.15	689	689	650	43,659	29,607,352
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,555	42	2.78	1,514	1,561	1,503	78,221	119,217,533
디지캡 (197140)	2,340	5	.21	2,335	2,355	2,300	7,502	17,439,620
캐프 (198080)	2,490	5	.2	2,485	2,495	2,460	41,963	103,888,683
강동씨앤엘 (198440)	1,212	0	0	1,226	1,226	1,202	25,869	31,235,865
한주라이트메탈 (198940)	751	-10	-1.31	765	766	751	45,534	34,349,601
케이엔알시스템 (199430)	9,930	20	.2	10,080	10,160	9,560	541,462	5,339,752,550
뱅크웨어글로벌 (199480)	7,500	-350	-4.46	7,610	7,610	7,300	224,068	1,677,202,210
레이저옵텍 (199550)	8,400	30	.36	8,380	8,400	8,170	158,404	1,311,720,445
바이오인프라 (199730)	5,650	20	.36	5,630	5,780	5,570	6,170	34,843,170
툴젠 (199800)	29,900	600	2.05	30,150	30,150	29,100	22,031	654,214,200
제일일렉트릭 (199820)	9,880	-100	-1	10,100	10,240	9,830	248,404	2,475,573,455
콜마비앤에이치 (200130)	14,700	-220	-1.47	14,920	14,920	14,680	117,787	1,736,979,305
텔콘RF제약 (200230)	7,960	1830	29.85	6,600	7,960	6,160	5,310,287	39,937,160,030
아티스트스튜디오 (200350)	15,940	-230	-1.42	15,880	16,580	15,250	335,094	5,315,977,025
에이팩트 (200470)	2,405	-15	-.62	2,450	2,470	2,385	86,614	209,047,590
휴메딕스 (200670)	56,000	-1200	-2.1	57,100	57,300	55,700	96,547	5,429,405,200
에이디테크놀로지 (200710)	17,580	240	1.38	17,970	18,010	17,250	82,350	1,452,023,860
비씨월드제약 (200780)	4,510	5	.11	4,505	4,515	4,480	9,515	42,836,455
미투온 (201490)	7,280	0	0	0	0	0	0	0
에이비온 (203400)	7,600	1750	29.91	7,600	7,600	7,600	103,456	786,265,600
유니온바이오메트릭스 (203450)	3,180	25	.79	3,150	3,190	3,125	37,723	118,770,351
드림시큐리티 (203650)	3,995	-165	-3.97	4,100	4,120	3,970	559,567	2,243,844,518
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,110	-195	-4.53	4,240	4,305	4,020	418,961	1,733,502,371
제이앤티씨 (204270)	19,120	-90	-.47	19,510	19,660	19,070	186,365	3,585,459,340
티쓰리 (204610)	2,140	5	.23	2,135	2,205	2,125	674,229	1,463,059,930
글로벌텍스프리 (204620)	6,850	80	1.18	6,810	6,900	6,710	401,779	2,735,807,715
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,226	-16	-1.29	1,242	1,245	1,225	181,528	223,189,925
엑셈 (205100)	2,340	0	0	2,350	2,390	2,305	1,720,049	4,034,390,874
휴마시스 (205470)	1,462	-13	-.88	1,480	1,493	1,459	1,709,228	2,513,191,329
넥써쓰 (205500)	4,300	-285	-6.22	4,390	4,530	4,000	6,843,877	29,058,421,532
베노티앤알 (206400)	1,630	3	.18	1,627	1,639	1,599	110,997	179,523,402
덱스터 (206560)	7,260	-320	-4.22	7,700	7,700	7,200	183,674	1,350,042,280
바디텍메드 (206640)	14,570	-260	-1.75	14,830	14,880	14,490	178,111	2,608,207,455
유바이오로직스 (206650)	12,610	-140	-1.1	12,800	13,110	12,500	238,300	3,045,601,105
미스터블루 (207760)	1,860	9	.49	1,905	2,070	1,860	24,437,237	48,441,291,020
정다운 (208140)	2,740	10	.37	2,730	2,745	2,720	163,977	448,365,299
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,875	0	0	2,875	2,950	2,855	29,478	85,485,535
셀바스헬스케어 (208370)	4,945	-75	-1.49	5,010	5,030	4,910	265,224	1,311,699,017
썸에이지 (208640)	275	-6	-2.14	281	286	275	557,133	155,856,632
포톤 (208710)	2,365	20	.85	2,365	2,375	2,325	39,174	92,080,900
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,010	-150	-1.84	8,160	8,190	7,900	69,909	559,005,210
캔버스엔 (210120)	4,820	120	2.55	4,700	4,890	4,700	147,277	708,516,075
인카금융서비스 (211050)	14,260	1090	8.28	13,200	14,600	13,050	824,567	11,603,571,705
AP위성 (211270)	13,220	-70	-.53	13,350	13,450	13,160	73,173	970,213,230
네오오토 (212560)	8,290	80	.97	8,210	8,370	8,200	59,278	489,997,120
아이에스티이 (212710)	10,230	140	1.39	10,140	10,800	10,100	282,437	2,920,772,265
덕산네오룩스 (213420)	36,300	250	.69	36,350	36,400	35,600	105,178	3,790,308,175
클래시스 (214150)	63,200	-1100	-1.71	64,000	64,100	62,500	184,924	11,708,247,800
헥토이노베이션 (214180)	16,310	340	2.13	16,200	16,660	15,980	1,029,334	16,756,114,880
라파스 (214260)	16,400	-330	-1.97	16,740	16,740	15,700	33,136	543,764,430
FSN (214270)	2,865	220	8.32	2,555	2,950	2,490	6,377,821	17,682,845,374
케어젠 (214370)	32,950	350	1.07	32,500	33,600	32,150	52,300	1,720,243,225
아이쓰리시스템 (214430)	96,100	13700	16.63	83,900	99,200	82,000	226,709	21,032,233,900
파마리서치 (214450)	480,500	5500	1.16	479,000	487,000	470,000	100,104	48,039,512,500
더바이오메드 (214610)	5,630	290	5.43	5,310	6,290	5,290	382,374	2,217,895,765
디알텍 (214680)	1,864	-6	-.32	1,865	1,889	1,852	277,282	516,787,896
골프존 (215000)	68,100	300	.44	67,800	68,300	67,500	16,137	1,094,953,900
솔디펜스 (215090)	776	-20	-2.51	798	799	775	1,036,841	813,237,058
로보로보 (215100)	5,630	645	12.94	5,080	6,290	4,850	24,187,424	140,245,817,226
메가스터디교육 (215200)	50,900	500	.99	50,000	50,900	50,000	23,810	1,205,554,900
우리산업 (215360)	9,850	-90	-.91	9,980	10,030	9,530	126,376	1,240,064,500
우정바이오 (215380)	2,010	20	1.01	1,985	2,150	1,965	410,030	844,886,148
토박스코리아 (215480)	2,395	0	0	2,375	2,425	2,365	19,578	46,736,054
신라젠 (215600)	3,115	15	.48	3,100	3,180	3,060	486,817	1,512,789,449
이노인스트루먼트 (215790)	457	7	1.56	450	459	450	35,001	15,881,104
인크로스 (216050)	8,940	-360	-3.87	9,370	9,370	8,840	189,815	1,706,477,880
제테마 (216080)	6,130	-160	-2.54	6,250	6,290	6,080	220,645	1,354,487,330
제너셈 (217190)	7,310	100	1.39	7,230	7,370	7,180	57,837	421,246,865
넵튠 (217270)	8,870	-360	-3.9	9,250	9,290	8,690	373,807	3,321,446,540
싸이토젠 (217330)	3,435	105	3.15	3,390	3,565	3,360	92,483	319,796,020
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,786	-19	-1.05	1,824	1,824	1,690	61,477	109,387,927
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,555	30	1.97	1,495	1,569	1,495	284,953	437,284,145
원익피앤이 (217820)	3,445	5	.15	3,495	3,735	3,405	784,946	2,772,375,856
미래생명자원 (218150)	3,705	-20	-.54	3,730	3,740	3,700	227,653	846,197,326
RFHIC (218410)	24,150	850	3.65	24,000	24,850	23,050	541,502	13,027,717,400
타이거일렉 (219130)	13,150	90	.69	13,080	13,370	12,860	31,185	407,399,500
링크제니시스 (219420)	5,510	-90	-1.61	5,650	5,650	5,490	103,462	575,413,900
디와이디 (219550)	563	-10	-1.75	573	579	563	326,567	185,474,217
한국비티비 (219750)	1,193	-29	-2.37	1,222	1,232	1,186	325,383	391,510,260
퓨쳐켐 (220100)	15,580	-240	-1.52	15,860	15,980	15,460	114,358	1,796,523,095
핸디소프트 (220180)	2,680	-70	-2.55	2,750	2,755	2,675	39,983	108,018,070
켐트로스 (220260)	4,835	-50	-1.02	4,930	4,930	4,795	166,311	806,789,786
유투바이오 (221800)	3,065	-5	-.16	3,070	3,085	3,045	88,406	270,321,070
하이즈항공 (221840)	1,985	5	.25	1,965	1,990	1,950	16,516	32,652,930
케이디켐 (221980)	11,500	0	0	11,430	11,570	11,430	900	10,374,410
코스맥스엔비티 (222040)	4,925	-125	-2.48	5,050	5,110	4,825	92,044	450,679,915
씨아이에스 (222080)	7,170	20	.28	7,190	7,250	7,070	244,001	1,747,331,665
팬젠 (222110)	6,470	170	2.7	6,260	6,500	6,250	33,652	215,888,160
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	775	-2	-.26	777	785	771	73,990	57,400,162
심텍 (222800)	24,100	50	.21	25,250	25,300	24,000	435,283	10,615,048,850
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,855	-15	-.39	3,870	3,900	3,835	59,051	228,409,801
드림씨아이에스 (223250)	3,600	-55	-1.5	3,695	3,695	3,545	342,701	1,229,943,705
딥마인드 (223310)	5,270	720	15.82	4,910	5,790	4,890	7,621,555	40,921,439,225
더코디 (224060)	3,190	50	1.59	3,140	3,250	3,120	7,167	22,960,500
에이텍모빌리티 (224110)	12,960	-270	-2.04	13,230	13,290	12,850	69,482	903,118,660
LK삼양 (225190)	2,275	-160	-6.57	2,440	2,450	2,200	2,277,066	5,181,632,978
제놀루션 (225220)	2,430	5	.21	2,460	2,465	2,395	35,728	86,452,764
케이엠제약 (225430)	630	23	3.79	608	632	603	134,362	82,940,722
보광산업 (225530)	3,700	-10	-.27	3,705	3,730	3,685	20,344	75,369,030
넥슨게임즈 (225570)	14,450	-330	-2.23	14,780	14,810	14,380	322,710	4,701,735,740
패션플랫폼 (225590)	994	0	0	993	1,000	971	44,766	44,401,638
신테카바이오 (226330)	7,750	-120	-1.52	7,870	7,990	7,610	144,968	1,120,713,910
본느 (226340)	1,000	-3	-.3	999	1,003	983	212,693	211,622,123
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,310	10	.16	6,320	6,370	6,170	137,097	862,907,265
엠디바이스 (226590)	12,800	-800	-5.88	13,840	13,930	12,740	433,956	5,703,304,295
올릭스 (226950)	39,300	-850	-2.12	40,000	40,000	36,450	281,573	10,887,525,175
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,132	7	.62	1,150	1,150	1,114	135,764	153,460,395
엔투텍 (227950)	350	-2	-.57	356	356	347	480,515	167,809,823
동양파일 (228340)	2,065	-5	-.24	2,050	2,085	2,035	19,554	40,351,175
레이 (228670)	7,850	-40	-.51	7,890	7,930	7,720	35,721	280,515,055
지노믹트리 (228760)	12,080	-220	-1.79	12,410	12,410	11,800	75,919	919,617,650
레이언스 (228850)	6,880	-40	-.58	6,980	6,980	6,820	9,226	63,379,480
젠큐릭스 (229000)	1,869	64	3.55	1,780	1,942	1,750	181,523	338,110,346
에치에프알 (230240)	21,150	1950	10.16	19,200	21,800	18,880	352,064	7,191,496,645
에코마케팅 (230360)	9,150	110	1.22	9,120	9,330	9,000	163,916	1,504,314,300
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,330	160	1.57	10,420	10,540	10,160	474,791	4,884,632,165
라온테크 (232680)	7,900	0	0	7,900	7,950	7,740	65,958	519,674,450
아이티센피엔에스 (232830)	3,070	-360	-10.5	3,510	3,650	3,025	722,450	2,384,757,030
폴라리스세원 (234100)	1,494	161	12.08	1,450	1,695	1,327	72,067,109	111,872,341,861
에스트래픽 (234300)	4,280	-5	-.12	4,330	4,335	4,220	156,899	668,761,796
헥토파이낸셜 (234340)	29,300	-3100	-9.57	30,650	31,050	28,250	1,342,334	39,669,528,100
녹십자웰빙 (234690)	9,880	10	.1	9,960	9,970	9,720	41,361	407,125,670
자이글 (234920)	4,340	-65	-1.48	4,405	4,435	4,150	111,911	482,001,699
메드팩토 (235980)	3,840	-70	-1.79	3,910	3,920	3,795	123,924	475,033,120
슈프리마 (236200)	35,450	-50	-.14	35,700	35,950	34,700	38,343	1,350,305,550
엔비티 (236810)	3,250	35	1.09	3,215	3,265	3,115	207,445	662,136,084
에스티팜 (237690)	79,200	100	.13	79,300	80,200	78,200	57,218	4,537,324,350
피앤씨테크 (237750)	4,515	0	0	4,520	4,520	4,495	8,877	40,078,525
플레이디 (237820)	5,300	0	0	5,310	5,350	5,240	48,223	255,682,430
클리오 (237880)	16,570	-60	-.36	16,660	16,760	16,520	116,578	1,935,491,430
앤디포스 (238090)	2,020	20	1	2,045	2,045	1,980	49,889	100,696,005
얼라인드 (238120)	3,105	-15	-.48	3,140	3,145	3,095	24,337	75,906,625
비피도 (238200)	3,335	0	0	3,385	3,385	3,315	20,036	66,742,492
힘스 (238490)	3,430	-35	-1.01	3,465	3,480	3,410	15,464	53,208,515
이스트에이드 (239340)	2,370	-95	-3.85	2,470	2,480	2,355	294,814	708,127,256
에이치엘사이언스 (239610)	12,200	-60	-.49	12,260	12,260	12,080	6,733	81,860,865
피엔에이치테크 (239890)	5,170	30	.58	5,150	5,220	5,140	29,922	154,802,645
동방메디컬 (240550)	12,690	-690	-5.16	13,230	13,280	12,530	1,066,594	13,593,703,620
유진테크놀로지 (240600)	4,280	15	.35	4,270	4,785	4,220	633,005	2,863,132,739
원익IPS (240810)	27,300	1000	3.8	27,000	27,400	26,550	257,871	6,981,704,275
DSC인베스트먼트 (241520)	8,100	-170	-2.06	8,450	8,550	8,020	2,287,342	18,883,680,900
유니테크노 (241690)	3,090	55	1.81	3,045	3,120	3,040	82,340	253,972,545
코스메카코리아 (241710)	60,900	-600	-.98	62,200	62,200	59,800	87,021	5,284,383,400
메카로 (241770)	11,690	70	.6	11,620	11,700	11,210	19,891	227,747,340
티이엠씨씨엔에스 (241790)	7,180	630	9.62	6,560	7,350	6,530	576,366	4,059,710,505
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,730	10	.09	10,750	10,780	10,560	39,138	416,666,010
나무기술 (242040)	1,723	-30	-1.71	1,773	1,774	1,709	300,056	518,684,138
휴온스 (243070)	28,200	-50	-.18	28,250	28,550	27,950	17,691	498,701,600
신흥에스이씨 (243840)	3,940	-35	-.88	3,990	3,995	3,930	58,937	232,805,450
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)	1,709	-51	-2.9	1,770	1,775	1,707	654,830	1,130,165,880
티앤알바이오팹 (246710)	5,270	-260	-4.7	5,530	5,530	5,260	107,264	570,708,785
아스타 (246720)	5,050	-250	-4.72	5,250	6,020	4,980	849,604	4,581,940,295
SCL사이언스 (246960)	11,780	290	2.52	11,420	11,920	11,410	81,175	946,873,850
에코프로비엠 (247540)	105,400	200	.19	105,500	106,700	103,100	434,792	45,568,015,800
나노씨엠에스 (247660)	5,550	90	1.65	5,840	5,840	5,400	19,546	107,267,970
보라티알 (250000)	10,460	-110	-1.04	10,570	10,600	10,400	24,157	252,979,950
모비스 (250060)	2,750	55	2.04	2,705	2,785	2,695	639,582	1,754,528,644
예선테크 (250930)	561	28	5.25	613	692	560	11,345,549	7,397,358,369
바이오에프디엔씨 (251120)	22,250	50	.23	22,700	23,100	21,300	114,022	2,499,055,575
와이엠티 (251370)	9,990	-10	-.1	10,090	10,090	9,820	26,737	266,304,250
브이원텍 (251630)	5,220	160	3.16	5,200	5,470	5,140	348,778	1,834,325,120
펌텍코리아 (251970)	58,900	100	.17	59,500	59,500	56,600	54,894	3,204,962,850
세화피앤씨 (252500)	844	2	.24	842	845	827	136,524	114,031,006
샘씨엔에스 (252990)	5,030	-70	-1.37	5,120	5,130	4,970	158,799	799,413,455
스튜디오드래곤 (253450)	53,700	100	.19	54,000	54,800	52,900	85,357	4,584,506,400
네오셈 (253590)	9,640	130	1.37	9,760	9,780	9,510	268,189	2,582,667,565
수젠텍 (253840)	7,160	-90	-1.24	7,250	7,510	7,020	494,918	3,614,086,215
자비스 (254120)	1,515	15	1	1,509	1,526	1,492	106,277	159,670,283
미래반도체 (254490)	15,540	1110	7.69	15,770	17,090	15,090	2,298,260	37,284,631,320
SG (255220)	2,360	10	.43	2,380	2,395	2,310	611,717	1,441,131,016
야스 (255440)	6,700	-100	-1.47	6,740	6,860	6,700	21,082	142,524,460
한독크린텍 (256150)	6,150	10	.16	6,140	6,180	6,090	4,051	24,803,570
포인트엔지니어링 (256630)	1,178	-1	-.08	1,185	1,189	1,168	19,382	22,743,519
한국비엔씨 (256840)	5,280	-40	-.75	5,350	5,380	5,280	342,602	1,825,453,745
킵스파마 (256940)	18,850	-1110	-5.56	19,980	19,980	18,540	359,113	6,818,792,635
피엔티엠에스 (257370)	3,095	235	8.22	2,860	3,370	2,860	621,333	1,955,471,785
실리콘투 (257720)	56,200	-1600	-2.77	57,200	57,400	54,400	1,063,961	59,121,323,000
케일럼 (258610)	1,858	245	15.19	1,600	1,955	1,596	368,772	658,564,862
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,400	130	1.57	8,360	8,500	8,340	64,653	544,088,260
알리코제약 (260660)	4,245	-5	-.12	4,225	4,265	4,205	83,074	350,812,454
씨티케이 (260930)	4,425	15	.34	4,435	4,440	4,330	73,334	321,658,033
에스앤디 (260970)	145,400	4900	3.49	140,600	149,800	138,200	57,868	8,373,102,100
덴티스 (261200)	6,850	-30	-.44	6,880	6,920	6,800	27,119	185,449,150
차백신연구소 (261780)	3,070	25	.82	3,055	3,170	3,000	104,293	323,801,955
에이프로 (262260)	6,290	50	.8	6,250	6,810	6,100	503,006	3,212,963,700
아이퀘스트 (262840)	2,515	-20	-.79	2,535	2,570	2,490	72,608	183,472,060
디케이앤디 (263020)	2,905	25	.87	2,885	2,920	2,880	62,034	179,727,410
유틸렉스 (263050)	1,700	103	6.45	1,600	1,799	1,580	996,970	1,714,580,260
덕우전자 (263600)	4,855	50	1.04	4,865	4,950	4,650	33,733	162,436,150
디알젬 (263690)	5,650	-20	-.35	5,690	5,720	5,540	20,108	112,890,730
케어랩스 (263700)	3,585	0	0	3,585	3,625	3,490	60,329	214,234,604
디앤씨미디어 (263720)	18,010	-190	-1.04	18,340	18,650	18,000	64,399	1,174,792,520
펄어비스 (263750)	42,500	-450	-1.05	43,000	43,050	42,000	113,261	4,797,880,550
유에스티 (263770)	2,070	-10	-.48	2,095	2,095	2,050	34,175	70,478,245
데이타솔루션 (263800)	6,380	-140	-2.15	6,580	6,760	6,310	2,118,283	13,839,518,150
상신전자 (263810)	3,035	0	0	3,040	3,065	3,005	23,683	71,586,560
지니언스 (263860)	21,750	-300	-1.36	22,100	22,400	21,300	68,665	1,486,583,400
휴엠앤씨 (263920)	899	16	1.81	891	902	888	35,893	32,128,692
유비쿼스 (264450)	8,090	-70	-.86	8,160	8,170	8,030	17,938	144,979,600
씨앤지하이테크 (264660)	13,380	60	.45	13,460	13,680	13,290	67,065	903,457,425
이랜시스 (264850)	5,060	-80	-1.56	5,150	5,150	5,020	200,138	1,016,337,565
AP시스템 (265520)	17,780	90	.51	17,790	17,990	17,530	96,943	1,715,711,225
영화테크 (265560)	8,080	20	.25	8,100	8,100	8,000	13,905	112,007,740
엔에프씨 (265740)	9,800	-250	-2.49	9,960	10,290	9,560	282,868	2,774,529,755
나인테크 (267320)	4,325	-175	-3.89	4,500	4,505	4,250	3,380,022	14,591,320,678
배럴 (267790)	4,435	-25	-.56	4,460	4,490	4,430	7,382	32,804,100
매일유업 (267980)	38,350	350	.92	38,250	38,350	37,600	5,077	192,669,250
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,083	-37	-3.3	1,128	1,130	1,060	1,693,569	1,824,113,407
에브리봇 (270660)	17,380	-370	-2.08	17,750	17,860	17,260	112,894	1,976,684,440
뉴트리 (270870)	5,580	20	.36	5,540	5,650	5,500	18,700	104,924,475
팸텍 (271830)	1,617	8	.5	1,610	1,617	1,581	33,902	54,186,245
케이엔제이 (272110)	18,370	240	1.32	18,440	18,650	18,010	67,404	1,236,728,865
이녹스첨단소재 (272290)	23,700	300	1.28	23,700	24,000	23,275	118,919	2,800,376,100
와이즈버즈 (273060)	1,076	-15	-1.37	1,092	1,094	1,074	250,734	270,802,360
와이엠텍 (273640)	9,740	-20	-.2	9,940	9,940	9,690	9,988	97,418,160
켄코아에어로스페이스 (274090)	12,240	-380	-3.01	12,660	12,710	12,200	150,615	1,858,739,225
이노시뮬레이션 (274400)	5,060	-170	-3.25	5,230	5,290	5,000	69,434	353,690,105
에스에스알 (275630)	3,235	30	.94	3,205	3,270	3,190	4,007	12,900,410
스코넥 (276040)	3,205	455	16.55	2,805	3,295	2,775	1,860,038	5,728,182,597
한울앤제주 (276730)	2,240	-15	-.67	2,275	2,275	2,215	27,850	62,306,115
린드먼아시아 (277070)	5,180	-90	-1.71	5,350	5,350	5,170	31,263	163,788,790
인산가 (277410)	1,266	-6	-.47	1,275	1,275	1,257	59,440	75,398,165
레인보우로보틱스 (277810)	296,500	-18500	-5.87	311,000	314,500	296,000	295,061	88,862,515,250
티에스아이 (277880)	5,410	30	.56	5,440	5,450	5,330	74,113	399,374,290
천보 (278280)	42,350	1000	2.42	42,200	42,400	41,000	34,987	1,463,400,125
HLB바이오스텝 (278650)	1,494	-7	-.47	1,502	1,516	1,488	463,109	693,713,854
미디어젠 (279600)	12,800	10	.08	12,800	12,870	12,000	37,215	465,625,870
레이크머티리얼즈 (281740)	12,080	140	1.17	12,110	12,130	11,850	171,866	2,064,089,535
금양그린파워 (282720)	10,710	-100	-.93	11,100	11,130	10,710	45,268	491,090,645
코윈테크 (282880)	12,500	-10	-.08	12,580	12,640	12,340	16,360	204,917,810
카이노스메드 (284620)	1,069	53	5.22	1,081	1,081	998	131,002	134,678,879
노바텍 (285490)	18,440	-90	-.49	18,520	18,660	18,290	61,931	1,141,936,010
진영 (285800)	2,260	-20	-.88	2,285	2,290	2,245	37,524	85,006,585
나노실리칸첨단소재 (286750)	2,275	-25	-1.09	2,335	2,335	2,070	538,003	1,164,477,673
인투셀 (287840)	40,600	-500	-1.22	42,500	42,600	40,250	452,964	18,710,044,300
브릿지바이오테라퓨틱스 (288330)	2,065	473	29.71	1,755	2,065	1,650	36,596,366	72,291,670,330
에스퓨얼셀 (288620)	12,310	-370	-2.92	12,750	12,980	12,210	72,675	908,936,930
모아데이타 (288980)	1,457	-23	-1.55	1,475	1,498	1,451	464,612	682,857,207
아이스크림에듀 (289010)	2,015	17	.85	2,000	2,045	1,991	236,121	476,600,970
SV인베스트먼트 (289080)	1,757	-1	-.06	1,787	1,787	1,741	378,176	665,855,130
자이언트스텝 (289220)	7,980	40	.5	7,980	8,100	7,760	82,612	656,146,210
웨이비스 (289930)	9,800	-120	-1.21	9,900	9,920	9,670	98,267	959,069,870
트윔 (290090)	8,840	330	3.88	8,500	9,280	8,420	43,407	387,495,230
DH오토리드 (290120)	2,720	20	.74	2,700	2,735	2,665	23,013	61,931,210
휴네시온 (290270)	3,770	35	.94	3,740	3,820	3,730	28,061	105,909,785
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,681	-61	-3.5	1,760	1,760	1,600	31,998	52,942,365
디케이티 (290550)	6,740	140	2.12	6,720	6,840	6,610	51,761	349,498,610
신시웨이 (290560)	7,400	300	4.23	7,570	7,570	7,200	28,152	206,399,600
엘앤씨바이오 (290650)	27,700	-1200	-4.15	28,900	28,900	27,450	276,887	7,712,547,150
네오펙트 (290660)	1,535	115	8.1	1,440	1,540	1,416	588,304	875,257,561
대보마그네틱 (290670)	18,660	-1940	-9.42	19,110	19,180	18,010	370,804	6,904,806,515
소룩스 (290690)	5,080	155	3.15	4,945	5,200	4,810	594,151	2,972,103,543
푸드나무 (290720)	2,345	-55	-2.29	2,400	2,400	2,310	15,702	36,869,996
액트로 (290740)	5,260	30	.57	5,200	5,280	5,180	9,000	46,913,400
엔피 (291230)	1,707	-1	-.06	1,710	1,749	1,697	87,264	149,119,377
압타머사이언스 (291650)	1,135	-5	-.44	1,140	1,150	1,118	213,298	240,629,328
핀텔 (291810)	2,690	0	0	2,665	2,720	2,640	59,548	159,701,717
카카오게임즈 (293490)	21,900	-1600	-6.81	23,000	23,600	21,650	3,875,267	87,359,932,100
나우IB (293580)	1,529	-49	-3.11	1,584	1,590	1,527	1,213,394	1,888,080,243
압타바이오 (293780)	7,720	20	.26	7,700	7,840	7,650	46,002	355,245,035
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,235	-80	-1.85	4,315	4,375	4,195	25,646	108,647,513
쿠콘 (294570)	27,600	-1800	-6.12	29,850	34,350	27,400	1,307,219	40,472,254,125
서남 (294630)	3,015	-15	-.5	3,030	3,070	3,010	165,948	502,605,999
에이치브이엠 (295310)	28,000	-50	-.18	28,000	28,250	26,550	195,320	5,345,040,900
이노룰스 (296640)	7,790	-140	-1.77	7,940	7,940	7,740	15,762	122,610,000
씨에스베어링 (297090)	7,430	-100	-1.33	7,660	7,710	7,370	143,844	1,077,051,075
알로이스 (297570)	920	22	2.45	903	925	891	66,308	60,273,760
HB솔루션 (297890)	2,505	70	2.87	2,460	2,520	2,430	251,925	625,943,273
에스씨엠생명과학 (298060)	936	17	1.85	921	978	905	245,407	229,692,808
에이비엘바이오 (298380)	66,300	-1000	-1.49	66,800	67,700	65,900	506,140	33,748,994,050
더네이쳐홀딩스 (298540)	12,480	-160	-1.27	12,630	12,780	12,420	78,393	984,588,965
슈어소프트테크 (298830)	5,570	-140	-2.45	5,670	5,700	5,500	527,033	2,941,430,225
하나기술 (299030)	23,150	-150	-.64	23,900	23,900	22,950	26,097	607,044,600
더블유에스아이 (299170)	1,703	-17	-.99	1,720	1,747	1,685	199,045	339,008,334
셀리드 (299660)	5,070	-260	-4.88	5,340	5,380	5,050	825,050	4,277,948,875
위지윅스튜디오 (299900)	1,145	-91	-7.36	1,258	1,258	1,140	2,436,594	2,894,641,570
플리토 (300080)	11,140	-190	-1.68	11,340	11,400	10,790	137,958	1,517,638,130
라온피플 (300120)	4,835	-60	-1.23	4,900	4,945	4,795	71,721	347,010,117
바이브컴퍼니 (301300)	6,090	-30	-.49	6,170	6,180	5,930	152,460	924,718,665
이노메트리 (302430)	8,290	-140	-1.66	8,400	8,460	8,230	29,648	247,614,310
리메드 (302550)	3,580	45	1.27	3,550	3,675	3,520	404,794	1,451,044,488
지니틱스 (303030)	1,228	23	1.91	1,211	1,275	1,184	635,367	781,197,630
프로티아 (303360)	3,025	-35	-1.14	3,025	3,070	3,000	80,277	244,127,805
이노뎁 (303530)	7,110	-100	-1.39	7,210	7,310	6,850	37,777	269,875,805
동국생명과학 (303810)	9,490	-20	-.21	9,550	9,700	9,450	120,822	1,153,968,110
솔트룩스 (304100)	53,700	-800	-1.47	54,500	54,500	52,400	614,509	32,695,873,550
에스바이오메딕스 (304360)	20,900	50	.24	21,200	21,800	20,550	98,225	2,065,247,300
피플바이오 (304840)	2,425	-5	-.21	2,445	2,445	2,400	85,690	206,863,745
마이크로디지탈 (305090)	10,000	-90	-.89	10,070	10,120	9,850	86,683	862,255,195
에스제이그룹 (306040)	4,150	50	1.22	4,115	4,180	4,105	8,273	34,103,638
네온테크 (306620)	2,365	-30	-1.25	2,410	2,410	2,340	193,769	457,942,782
아이엘 (307180)	2,775	-70	-2.46	2,855	2,875	2,775	132,533	370,669,057
원바이오젠 (307280)	5,440	-10	-.18	5,510	5,510	5,370	13,624	73,821,110
국전약품 (307750)	3,650	-20	-.54	3,710	3,745	3,625	129,206	475,089,095
비투엔 (307870)	1,254	-48	-3.69	1,392	1,392	1,220	1,938,756	2,471,341,145
컴퍼니케이 (307930)	6,380	-70	-1.09	6,520	6,520	6,270	105,154	669,601,300
바이젠셀 (308080)	2,920	0	0	2,920	2,930	2,870	19,391	56,013,600
형지글로벌 (308100)	3,005	-25	-.83	3,030	3,095	2,995	314,871	953,772,861
셀비온 (308430)	19,140	-30	-.16	19,400	19,460	18,780	134,756	2,576,237,590
오하임앤컴퍼니 (309930)	3,070	-90	-2.85	3,160	3,160	2,980	73,958	225,072,170
LB인베스트먼트 (309960)	5,310	-80	-1.48	5,420	5,490	5,240	213,007	1,130,931,485
애니플러스 (310200)	4,695	-20	-.42	4,710	4,740	4,575	696,188	3,241,682,559
보로노이 (310210)	108,000	-1600	-1.46	108,100	110,200	106,200	78,827	8,492,585,900
디와이씨 (310870)	1,491	-17	-1.13	1,515	1,517	1,488	17,625	26,409,054
지오엘리먼트 (311320)	6,950	90	1.31	6,870	7,010	6,850	10,776	74,363,700
네오크레마 (311390)	5,560	40	.72	5,520	5,630	5,440	64,936	360,240,550
CJ 바이오사이언스 (311690)	9,260	-30	-.32	9,220	9,330	9,190	12,943	119,722,950
에이에프더블류 (312610)	1,271	-7	-.55	1,279	1,298	1,261	29,782	37,901,213
캐리 (313760)	5,130	805	18.61	4,335	5,270	4,265	432,313	2,134,070,078
지놈앤컴퍼니 (314130)	2,725	15	.55	2,760	2,765	2,650	94,088	253,766,941
알피바이오 (314140)	5,900	-20	-.34	5,930	5,980	5,800	12,500	73,216,750
바이오다인 (314930)	16,290	990	6.47	16,600	16,850	15,620	408,258	6,620,106,220
딥노이드 (315640)	6,540	30	.46	6,530	6,630	6,400	119,422	773,723,600
라닉스 (317120)	2,040	-105	-4.9	2,155	2,200	2,020	188,940	390,249,665
TS트릴리온 (317240)	222	-6	-2.63	230	230	219	2,334,009	519,593,476
덕산테코피아 (317330)	16,620	210	1.28	16,560	17,050	16,250	150,207	2,507,131,000
캐리소프트 (317530)	4,895	-75	-1.51	5,190	5,190	4,750	21,546	105,783,155
퀀타매트릭스 (317690)	3,120	-60	-1.89	3,160	3,180	3,105	44,932	140,743,205
엑스페릭스 (317770)	4,275	-135	-3.06	4,420	4,490	4,245	901,854	3,900,125,257
에스피시스템스 (317830)	7,970	-10	-.13	7,980	8,100	7,760	95,394	754,473,880
대모 (317850)	8,040	-50	-.62	8,120	8,120	7,920	57,885	463,987,625
엔바이오니아 (317870)	14,490	-190	-1.29	14,680	14,710	14,040	16,947	242,447,970
KBG (318000)	4,585	-10	-.22	4,600	4,605	4,530	17,941	82,201,690
팜스빌 (318010)	4,010	35	.88	4,000	4,060	3,950	29,072	116,742,725
포인트모바일 (318020)	5,830	550	10.42	5,280	5,870	5,240	275,122	1,563,323,920
셀바이오휴먼텍 (318160)	7,180	-40	-.55	7,220	7,350	6,980	59,210	421,196,610
비비씨 (318410)	8,580	-10	-.12	8,630	8,710	8,470	20,161	172,300,740
현대무벡스 (319400)	5,260	140	2.73	5,130	5,350	5,020	1,386,835	7,215,074,650
피에스케이 (319660)	19,630	-20	-.1	20,000	20,100	19,310	277,814	5,439,199,560
한울반도체 (320000)	2,730	-35	-1.27	2,765	2,775	2,690	198,661	542,636,737
프로이천 (321260)	2,185	20	.92	2,165	2,195	2,160	99,551	216,785,759
센서뷰 (321370)	1,407	149	11.84	1,300	1,582	1,300	9,971,786	14,422,412,876
티움바이오 (321550)	5,250	-130	-2.42	5,380	5,430	5,200	73,330	387,136,310
아티스트컴퍼니 (321820)	11,100	-210	-1.86	11,350	11,420	10,800	132,862	1,476,577,720
LS티라유텍 (322180)	6,120	90	1.49	6,440	6,500	6,050	855,043	5,339,937,545
오로스테크놀로지 (322310)	20,250	390	1.96	20,400	20,550	20,000	41,560	841,085,950
제이엘케이 (322510)	7,030	830	13.39	6,200	7,120	6,190	802,014	5,372,330,710
코퍼스코리아 (322780)	1,260	-47	-3.6	1,291	1,291	1,209	427,610	528,698,862
태성 (323280)	26,200	-850	-3.14	27,100	27,450	25,700	453,164	11,891,185,075
다원넥스뷰 (323350)	7,340	-10	-.14	7,350	7,390	7,200	36,873	268,260,615
박셀바이오 (323990)	9,950	-240	-2.36	10,250	10,250	9,860	149,005	1,481,093,140
RF머트리얼즈 (327260)	6,130	130	2.17	5,990	6,310	5,970	46,800	286,816,840
루닛 (328130)	52,700	-1000	-1.86	53,200	54,100	51,900	317,833	16,736,321,050
솔트웨어 (328380)	1,336	-28	-2.05	1,369	1,372	1,300	485,079	644,397,376
위더스제약 (330350)	7,600	-130	-1.68	7,790	7,800	7,570	125,099	956,684,485
스톤브릿지벤처스 (330730)	4,620	-20	-.43	4,660	4,660	4,550	39,809	182,637,745
네패스아크 (330860)	14,390	200	1.41	14,570	14,720	14,200	287,509	4,158,372,015
포커스에이아이 (331380)	1,848	-32	-1.7	1,899	1,905	1,803	177,137	328,756,229
밸로프 (331520)	613	8	1.32	606	624	600	565,069	343,529,170
셀레믹스 (331920)	3,040	20	.66	3,030	3,090	2,920	14,083	42,506,080
누보 (332290)	1,253	3	.24	1,250	1,271	1,229	117,067	146,100,867
아이디피 (332370)	4,785	-115	-2.35	4,870	5,010	4,735	7,295	34,895,085
PS일렉트로닉스 (332570)	3,470	-230	-6.22	3,705	3,705	3,450	1,812,411	6,397,531,794
모코엠시스 (333050)	1,554	-52	-3.24	1,610	1,623	1,545	168,068	263,251,797
일승 (333430)	4,300	-250	-5.49	4,555	4,565	4,265	379,519	1,660,801,153
엔시스 (333620)	7,280	-50	-.68	7,330	7,420	7,200	18,388	134,051,385
프레스티지바이오로직스 (334970)	3,420	-20	-.58	3,485	3,485	3,350	107,649	364,605,221
프리시젼바이오 (335810)	3,040	-135	-4.25	3,140	3,275	2,950	216,825	669,868,585
윙스풋 (335870)	2,080	-30	-1.42	2,110	2,155	2,030	64,331	133,897,240
비올 (335890)	12,370	0	0	12,370	12,390	12,370	1,091,948	13,516,068,615
웨이버스 (336060)	1,269	-8	-.63	1,277	1,289	1,201	366,230	465,144,122
원텍 (336570)	10,650	-160	-1.48	10,670	10,800	10,440	371,896	3,957,509,280
탑런토탈솔루션 (336680)	4,270	-25	-.58	4,300	4,300	4,215	61,419	261,311,351
젝시믹스 (337930)	5,950	-90	-1.49	5,990	6,090	5,930	87,179	521,497,280
뷰노 (338220)	21,800	150	.69	21,700	21,900	21,250	100,573	2,177,526,750
와이바이오로직스 (338840)	9,700	-100	-1.02	9,690	9,760	9,590	89,791	866,835,240
아이비김영 (339950)	2,105	5	.24	2,090	2,110	2,060	129,742	270,154,061
다보링크 (340360)	1,350	1	.07	1,372	1,372	1,328	223,218	302,488,941
세림B&G (340440)	1,404	-8	-.57	1,412	1,412	1,390	53,287	74,630,163
지씨지놈 (340450)	9,320	-300	-3.12	9,630	9,800	9,320	921,901	8,774,336,330
티앤엘 (340570)	59,200	-400	-.67	59,900	59,900	58,200	71,453	4,211,194,500
시선AI (340810)	5,630	-230	-3.92	5,870	6,300	5,610	1,442,167	8,657,480,920
유일에너테크 (340930)	1,677	261	18.43	1,416	1,800	1,405	4,605,686	7,752,743,465
이노진 (344860)	2,020	-30	-1.46	2,050	2,075	2,010	72,423	147,203,772
센코 (347000)	2,670	25	.95	2,645	2,935	2,635	2,396,994	6,677,295,620
스피어 (347700)	10,480	-40	-.38	10,730	10,840	10,330	434,547	4,584,439,080
피엔케이피부임상연구센타 (347740)	2,975	-85	-2.78	3,060	3,140	2,960	163,819	490,851,534
핌스 (347770)	1,532	-11	-.71	1,553	1,555	1,501	39,237	59,703,327
디앤디파마텍 (347850)	127,000	-1600	-1.24	129,000	133,100	127,000	199,872	25,813,607,300
알체라 (347860)	3,575	75	2.14	3,545	4,060	3,400	9,240,606	34,866,917,831
엠투아이 (347890)	5,550	0	0	5,600	5,600	5,500	13,024	72,186,190
모비릭스 (348030)	4,290	-70	-1.61	4,360	4,410	4,270	18,474	79,571,334
큐라티스 (348080)	970	14	1.46	963	995	930	401,907	388,646,612
고바이오랩 (348150)	4,920	0	0	4,925	4,970	4,875	25,152	123,977,530
넥스틴 (348210)	51,800	900	1.77	52,100	52,600	51,200	84,246	4,352,934,850
뉴로메카 (348340)	25,450	-250	-.97	25,550	25,900	25,050	67,611	1,712,610,325
위드텍 (348350)	9,690	370	3.97	9,590	10,160	9,210	394,297	3,821,323,655
엔켐 (348370)	61,400	-800	-1.29	63,900	64,000	60,200	176,350	10,848,498,750
넥사다이내믹스 (351320)	2,295	-35	-1.5	2,395	2,395	2,275	62,654	143,724,500
이삭엔지니어링 (351330)	7,670	50	.66	7,750	7,780	7,550	36,772	281,868,240
차이커뮤니케이션 (351870)	7,870	-170	-2.11	8,150	8,150	7,790	29,432	233,252,760
스톰테크 (352090)	3,970	80	2.06	3,895	4,000	3,880	143,911	569,474,331
씨앤씨인터내셔널 (352480)	33,400	-700	-2.05	34,350	34,450	33,400	69,551	2,343,097,475
씨앤투스 (352700)	2,610	-5	-.19	2,590	2,615	2,580	24,115	62,565,910
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,775	5	.1	4,770	4,795	4,725	22,965	109,290,867
인바이오 (352940)	2,700	70	2.66	2,630	2,705	2,600	14,606	39,104,225
휴럼 (353190)	713	-3	-.42	716	718	710	39,443	28,218,807
오토앤 (353590)	3,690	40	1.1	3,700	3,700	3,605	17,749	64,610,851
이지바이오 (353810)	5,060	-70	-1.36	5,130	5,150	5,020	115,545	584,675,510
엔젠바이오 (354200)	2,095	40	1.95	2,165	2,180	2,050	158,366	332,739,655
알멕 (354320)	24,000	50	.21	24,100	24,250	23,800	14,658	353,063,075
코스텍시스 (355150)	12,590	80	.64	14,000	14,200	12,510	460,469	6,113,480,275
크라우드웍스 (355390)	11,100	-240	-2.12	11,400	11,400	10,810	296,443	3,275,865,705
에이텀 (355690)	5,510	190	3.57	5,350	5,590	5,290	48,952	267,497,210
엑스게이트 (356680)	8,850	-210	-2.32	9,050	9,050	8,780	401,517	3,567,636,505
티엘비 (356860)	22,550	0	0	23,100	23,300	22,250	137,774	3,111,590,300
싸이버원 (356890)	3,525	-10	-.28	3,530	3,590	3,485	42,162	148,157,965
에이치피오 (357230)	2,635	5	.19	2,650	2,650	2,595	33,667	87,998,205
석경에이티 (357550)	48,800	-50	-.1	49,450	49,450	48,000	5,535	268,277,000
아모센스 (357580)	6,910	-30	-.43	6,940	6,980	6,750	45,632	311,698,980
솔브레인 (357780)	182,000	2100	1.17	182,200	185,500	178,800	26,961	4,893,897,350
SKAI (357880)	2,780	-160	-5.44	2,940	3,065	2,735	5,352,781	15,434,072,028
지아이이노베이션 (358570)	21,850	-950	-4.17	22,500	22,750	21,450	729,738	16,049,477,700
씨엔알리서치 (359090)	1,041	-3	-.29	1,037	1,045	1,012	100,900	104,557,394
탑머티리얼 (360070)	25,250	-50	-.2	25,300	25,700	25,000	17,186	433,020,700
코셈 (360350)	8,050	-200	-2.42	8,160	8,210	8,050	12,844	103,728,660
제노코 (361390)	20,500	-150	-.73	20,650	20,800	20,000	39,239	793,986,975
알비더블유 (361570)	2,415	-65	-2.62	2,540	2,540	2,400	84,361	205,364,646
삼영에스앤씨 (361670)	4,550	-20	-.44	4,535	4,605	4,505	5,604	25,523,565
청담글로벌 (362320)	6,310	30	.48	6,310	6,310	6,170	156,227	977,107,500
드림인사이트 (362990)	2,260	15	.67	2,235	2,295	2,175	174,064	391,817,545
진시스템 (363250)	8,930	-30	-.33	9,180	9,180	8,770	36,301	321,527,405
모비데이즈 (363260)	1,778	-22	-1.22	1,806	1,828	1,777	174,294	314,401,906
에이아이코리아 (364950)	9,600	110	1.16	9,410	9,690	9,120	274,714	2,566,646,685
큐라클 (365270)	5,670	-60	-1.05	5,600	5,740	5,600	58,667	333,229,690
에스와이스틸텍 (365330)	6,250	80	1.3	6,300	6,310	6,150	691,046	4,290,903,265
성일하이텍 (365340)	34,650	250	.73	34,600	34,950	33,950	20,069	693,499,275
하이딥 (365590)	615	3	.49	607	629	607	174,493	107,769,858
브이씨 (365900)	3,520	0	0	3,490	3,610	3,470	9,868	34,660,280
공구우먼 (366030)	4,405	-10	-.23	4,415	4,445	4,350	133,507	586,714,157
플래티어 (367000)	5,060	190	3.9	4,880	5,200	4,810	27,154	136,991,305
아이씨에이치 (368600)	2,815	90	3.3	2,785	2,870	2,715	68,776	193,677,118
파이버프로 (368770)	6,430	-230	-3.45	6,700	6,700	6,425	307,209	2,007,491,770
오에스피 (368970)	2,855	-30	-1.04	2,890	2,935	2,815	24,194	69,413,475
블리츠웨이엔터테인먼트 (369370)	1,425	21	1.5	1,449	1,449	1,401	18,848	26,677,173
퓨런티어 (370090)	17,720	-1040	-5.54	18,250	18,490	17,700	224,607	4,028,798,555
풍원정밀 (371950)	10,710	160	1.52	10,500	10,800	10,420	34,116	362,477,800
윤성에프앤씨 (372170)	29,900	500	1.7	29,650	29,950	28,900	27,226	804,041,400
큐로셀 (372320)	33,000	1650	5.26	32,950	33,100	31,800	118,001	3,845,722,350
아이티아이즈 (372800)	8,340	660	8.59	7,700	8,380	7,300	300,329	2,373,042,645
엑셀세라퓨틱스 (373110)	3,235	30	.94	3,215	3,285	3,160	78,449	252,305,979
데이원컴퍼니 (373160)	7,030	50	.72	6,990	7,400	6,940	153,089	1,092,540,850
엠아이큐브솔루션 (373170)	9,080	-420	-4.42	9,510	9,550	9,020	39,444	362,520,835
엑스플러스 (373200)	701	-17	-2.37	718	718	697	371,838	260,714,855
피코그램 (376180)	3,100	-70	-2.21	3,235	3,235	3,070	463,759	1,455,548,814
에이치이엠파마 (376270)	20,900	-150	-.71	20,850	21,250	20,800	18,576	388,345,950
씨유테크 (376290)	3,505	15	.43	3,515	3,525	3,455	14,293	49,899,450
디어유 (376300)	51,800	-4600	-8.16	55,800	55,800	51,500	506,573	26,698,343,650
로킷헬스케어 (376900)	14,700	-410	-2.71	15,280	15,290	14,480	808,254	11,996,253,215
노을 (376930)	2,240	-15	-.67	2,255	2,285	2,225	284,924	640,693,402
원티드랩 (376980)	5,160	-90	-1.71	5,340	5,340	5,160	79,870	414,626,040
비트맥스 (377030)	6,380	-460	-6.73	7,000	7,000	6,190	2,208,811	14,201,985,215
프롬바이오 (377220)	2,135	-30	-1.39	2,165	2,165	2,115	341,530	729,550,753
이지트로닉스 (377330)	4,725	-25	-.53	4,750	4,750	4,635	11,102	52,226,990
리파인 (377450)	16,720	360	2.2	16,360	17,230	16,360	504,699	8,493,785,760
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,650	150	.59	25,550	26,700	24,800	993,730	25,593,917,550
필에너지 (378340)	13,300	40	.3	13,370	13,410	13,050	65,561	868,925,370
샤페론 (378800)	3,145	-15	-.47	3,175	3,245	3,110	482,329	1,528,063,552
옵티코어 (380540)	1,799	0	0	1,793	1,839	1,777	82,714	148,938,522
제닉스 (381620)	7,810	-60	-.76	7,900	7,970	7,700	44,595	347,950,655
온코크로스 (382150)	12,000	-500	-4	12,480	12,490	12,000	284,650	3,449,390,205
지아이텍 (382480)	2,160	20	.93	2,155	2,165	2,125	114,456	246,333,543
지앤비에스 에코 (382800)	4,145	-55	-1.31	4,180	4,240	4,110	86,835	360,541,735
원준 (382840)	9,320	-140	-1.48	9,470	9,500	9,290	52,525	491,264,475
범한퓨얼셀 (382900)	19,210	-180	-.93	19,630	19,930	19,180	123,093	2,395,408,905
에코프로에이치엔 (383310)	26,200	-50	-.19	26,050	26,500	25,650	66,172	1,722,360,900
디티앤씨알오 (383930)	3,955	-70	-1.74	4,030	4,080	3,950	111,293	444,695,837
코어라인소프트 (384470)	6,360	-400	-5.92	6,250	6,460	6,000	1,369,039	8,532,584,950
파인메딕스 (387570)	7,420	-70	-.93	7,540	7,540	7,350	44,743	333,316,775
지투파워 (388050)	10,970	-130	-1.17	11,380	11,470	10,880	650,061	7,205,264,130
유일로보틱스 (388720)	79,700	-2700	-3.28	81,500	82,300	78,900	122,277	9,771,963,100
라이콤 (388790)	2,690	-85	-3.06	2,775	2,790	2,650	473,974	1,281,609,369
파로스아이바이오 (388870)	6,180	-110	-1.75	6,310	6,320	6,100	30,013	185,112,120
자람테크놀로지 (389020)	42,650	-250	-.58	43,750	44,300	42,650	40,599	1,756,498,775
지니너스 (389030)	2,430	-115	-4.52	2,545	2,545	2,300	1,063,814	2,546,333,241
포바이포 (389140)	15,270	-1420	-8.51	16,700	16,700	15,250	727,944	11,390,267,075
대명에너지 (389260)	27,400	-1200	-4.2	29,300	29,400	27,250	118,593	3,332,802,275
인벤티지랩 (389470)	38,200	1250	3.38	39,150	39,800	37,550	233,660	9,043,596,925
에스비비테크 (389500)	22,750	-400	-1.73	23,150	23,300	22,150	76,766	1,732,938,875
넥스트바이오메디컬 (389650)	47,500	1300	2.81	46,200	49,600	45,750	179,815	8,633,793,925
유디엠텍 (389680)	659	-21	-3.09	680	680	651	443,384	293,042,162
코닉오토메이션 (391710)	1,705	0	0	1,705	1,721	1,681	84,084	142,946,981
토마토시스템 (393210)	7,290	-330	-4.33	7,510	7,590	7,220	480,882	3,534,203,495
더블유씨피 (393890)	7,800	140	1.83	7,980	8,160	7,740	481,238	3,798,087,480
대진첨단소재 (393970)	9,340	-190	-1.99	9,640	9,740	9,250	223,556	2,110,440,915
오픈엣지테크놀로지 (394280)	15,140	350	2.37	15,250	15,410	14,800	160,603	2,418,306,595
쓰리빌리언 (394800)	7,590	-100	-1.3	7,680	7,880	7,560	612,611	4,725,379,560
넥스트칩 (396270)	5,610	110	2	5,500	5,650	5,410	95,235	526,110,630
세아메카닉스 (396300)	3,260	55	1.72	3,270	3,275	3,095	1,618,478	5,202,830,794
워트 (396470)	8,180	50	.62	8,260	8,370	8,100	121,176	996,195,305
에이프릴바이오 (397030)	17,800	100	.56	17,860	18,120	17,510	131,196	2,333,543,160
에스지헬스케어 (398120)	3,460	-100	-2.81	3,635	3,635	3,430	108,462	377,363,372
가온칩스 (399720)	47,000	1200	2.62	47,750	48,100	46,100	128,068	6,008,952,400
코난테크놀로지 (402030)	46,500	500	1.09	46,000	47,000	44,450	390,902	17,936,075,450
그린리소스 (402490)	14,160	-120	-.84	14,310	14,450	14,140	23,491	334,408,050
우듬지팜 (403490)	2,030	30	1.5	2,000	2,065	1,978	1,249,218	2,504,698,641
HPSP (403870)	28,750	950	3.42	28,550	29,700	28,200	1,180,836	34,205,750,600
플라즈맵 (405000)	8,910	-60	-.67	9,100	9,100	8,810	2,394	21,324,370
큐알티 (405100)	14,380	410	2.93	14,090	14,390	13,910	71,171	1,010,361,410
나라셀라 (405920)	2,485	-30	-1.19	2,515	2,525	2,450	13,259	32,847,650
뷰티스킨 (406820)	13,520	-160	-1.17	13,900	13,900	13,350	8,760	118,332,320
꿈비 (407400)	8,130	-50	-.61	8,230	8,670	7,990	1,163,651	9,708,438,350
스튜디오미르 (408900)	4,100	0	0	4,120	4,425	4,035	3,611,469	15,323,046,224
메쎄이상 (408920)	2,370	-25	-1.04	2,395	2,395	2,350	51,126	120,843,590
샌즈랩 (411080)	8,990	-110	-1.21	9,170	9,590	8,900	1,414,125	13,056,473,930
레이저쎌 (412350)	3,425	75	2.24	3,520	3,540	3,385	44,961	154,452,487
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,250	260	3.25	8,050	8,310	7,920	261,959	2,138,506,605
씨피시스템 (413630)	1,265	-41	-3.14	1,306	1,319	1,258	100,307	128,566,414
비아이매트릭스 (413640)	20,050	-3200	-13.76	22,900	23,250	20,000	556,786	11,765,513,950
스튜디오삼익 (415380)	9,560	60	.63	9,480	9,650	9,340	28,089	266,909,060
신성에스티 (416180)	32,700	-400	-1.21	33,200	33,400	32,300	28,801	944,784,275
나노팀 (417010)	5,600	70	1.27	5,630	5,630	5,460	18,722	104,019,650
핑거스토리 (417180)	2,895	-45	-1.53	2,960	3,055	2,870	980,932	2,911,969,243
LS머트리얼즈 (417200)	11,670	-230	-1.93	12,250	12,270	11,630	352,810	4,167,586,735
제이아이테크 (417500)	3,685	30	.82	3,690	3,735	3,600	110,103	404,943,692
트루엔 (417790)	9,520	90	.95	9,520	9,720	9,400	48,389	462,796,180
저스템 (417840)	11,120	20	.18	11,100	11,920	10,960	340,395	3,875,048,550
오브젠 (417860)	28,600	300	1.06	28,150	30,950	27,000	383,404	11,093,997,950
모델솔루션 (417970)	11,710	-90	-.76	11,750	11,830	11,560	16,573	193,861,785
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,835	-15	-.39	3,855	3,900	3,765	143,964	547,500,035
KT밀리의서재 (418470)	16,090	-450	-2.72	16,570	16,640	15,230	79,079	1,277,848,205
제이오 (418550)	8,630	-10	-.12	8,630	8,670	8,460	73,780	631,340,900
E8 (418620)	4,305	-835	-16.25	4,730	5,070	4,290	3,013,055	13,982,045,318
삼기에너지솔루션즈 (419050)	1,763	44	2.56	1,719	1,773	1,719	356,666	625,170,072
엔젯 (419080)	7,660	330	4.5	7,280	7,760	7,230	49,143	368,849,200
산돌 (419120)	9,380	-160	-1.68	9,550	10,200	9,310	482,679	4,674,592,610
SAMG엔터 (419530)	94,800	7700	8.84	87,000	99,400	85,100	589,314	55,615,299,100
비스토스 (419540)	1,610	36	2.29	1,594	1,630	1,559	150,958	241,449,540
제이투케이바이오 (420570)	10,470	-140	-1.32	10,510	10,650	10,350	37,136	388,525,845
기가비스 (420770)	27,900	600	2.2	27,750	28,250	27,550	21,840	606,427,675
벨로크 (424760)	925	-27	-2.84	946	968	925	88,490	83,080,201
이뮨온시아 (424870)	5,100	175	3.55	4,965	5,190	4,965	1,015,490	5,182,677,590
스마트레이더시스템 (424960)	9,130	-410	-4.3	9,370	9,390	9,080	149,928	1,375,325,455
마이크로투나노 (424980)	9,000	660	7.91	8,420	9,800	8,420	344,588	3,201,065,160
티이엠씨 (425040)	7,100	470	7.09	6,720	7,160	6,680	274,116	1,913,513,910
티에프이 (425420)	26,400	600	2.33	26,500	27,000	25,850	65,285	1,725,149,900
시지트로닉스 (429270)	5,640	-230	-3.92	5,930	5,930	5,630	76,659	438,270,020
신영스팩8호 (430220)	2,185	0	0	2,185	2,185	2,135	134,576	289,610,810
한싹 (430690)	5,750	-180	-3.04	6,010	6,770	5,710	5,070,484	32,064,221,610
케이쓰리아이 (431190)	5,210	-130	-2.43	5,350	5,380	5,190	78,472	411,201,740
와이랩 (432430)	6,080	110	1.84	6,040	6,170	5,960	144,727	872,658,355
케이엔에스 (432470)	10,700	-30	-.28	10,950	10,950	10,610	15,792	168,850,750
퀄리타스반도체 (432720)	15,570	1020	7.01	15,140	16,650	14,800	1,623,595	25,622,233,750
엠에프씨 (432980)	4,100	-60	-1.44	4,165	4,165	4,070	39,269	160,809,420
모니터랩 (434480)	4,630	-90	-1.91	4,720	4,960	4,605	532,607	2,543,769,497
에르코스 (435570)	18,080	-40	-.22	18,050	20,950	17,530	1,356,464	26,308,219,145
삼현 (437730)	14,630	100	.69	14,660	15,380	14,290	962,626	14,299,809,315
버넥트 (438700)	4,910	55	1.13	4,855	5,160	4,800	217,464	1,083,015,073
마녀공장 (439090)	18,890	-260	-1.36	19,090	19,150	18,750	144,961	2,743,502,375
엔에이치스팩26호 (439410)	2,150	5	.23	2,145	2,150	2,145	19,285	41,366,874
블루엠텍 (439580)	5,080	0	0	5,290	5,290	5,060	440,674	2,269,196,895
파두 (440110)	12,000	710	6.29	11,400	12,110	11,290	200,796	2,350,540,625
HB인베스트먼트 (440290)	2,200	-65	-2.87	2,290	2,290	2,180	193,876	426,655,182
오픈놀 (440320)	5,530	-140	-2.47	5,770	5,770	5,500	137,777	769,855,670
교보13호스팩 (440790)	2,140	-5	-.23	2,140	2,145	2,140	24,754	53,025,420
엔에이치스팩27호 (440820)	2,135	-5	-.23	2,140	2,140	2,130	32,361	69,013,950
파인엠텍 (441270)	6,700	800	13.56	5,970	6,830	5,650	1,288,727	8,316,355,000
유진스팩9호 (442130)	2,140	0	0	2,140	2,145	2,135	85,203	182,165,344
대신밸런스제14호스팩 (442310)	2,140	0	0	2,135	2,140	2,135	28,141	60,081,680
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,310	0	0	10,310	10,310	10,290	10,327	106,362,940
레뷰코퍼레이션 (443250)	12,810	60	.47	12,750	12,950	12,520	46,388	594,739,900
에스피소프트 (443670)	7,790	-130	-1.64	7,950	7,950	7,660	120,661	940,933,470
심플랫폼 (444530)	15,250	-450	-2.87	15,740	15,980	15,250	703,127	10,996,486,060
유안타제11호스팩 (444920)	2,045	-5	-.24	2,045	2,045	2,045	90	184,050
에이직랜드 (445090)	33,800	1650	5.13	32,800	33,950	32,150	272,494	9,077,259,775
퓨릿 (445180)	6,720	180	2.75	6,550	6,720	6,500	176,607	1,166,966,150
비엔케이제1호스팩 (445360)	2,130	0	0	2,130	2,130	2,120	27,759	58,870,915
큐리옥스바이오시스템즈 (445680)	36,300	2050	5.99	34,350	36,500	33,450	149,091	5,267,877,275
신영스팩9호 (445970)	2,125	0	0	2,120	2,125	2,120	37,622	79,794,770
유안타제12호스팩 (446150)	2,190	-10	-.45	2,195	2,210	2,190	20,683	45,430,925
미래에셋비전스팩2호 (446190)	2,370	85	3.72	2,290	2,370	2,285	41,892	98,148,433
메가터치 (446540)	4,125	-70	-1.67	4,205	4,260	4,105	271,131	1,129,901,345
하나26호스팩 (446750)	2,105	10	.48	2,090	2,110	2,090	3,178	6,664,785
키움제8호스팩 (446840)	2,140	65	3.13	2,085	2,195	2,065	297,531	637,542,675
에코아이 (448280)	14,920	-710	-4.54	15,630	16,300	14,500	1,108,622	17,038,071,160
하나27호스팩 (448370)	2,100	-20	-.94	2,100	2,120	2,090	7,164	15,026,870
코츠테크놀로지 (448710)	23,650	-1450	-5.78	25,200	25,250	23,500	219,563	5,281,060,950
삼성스팩8호 (448740)	10,390	-20	-.19	10,400	10,410	10,390	10,845	112,716,590
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,030	-500	-3.02	16,850	16,890	16,030	324,921	5,344,526,860
유안타제13호스팩 (449020)	2,080	0	0	2,080	2,080	2,075	14,037	29,129,529
하이제8호스팩 (450050)	2,075	-5	-.24	2,085	2,085	2,070	307	636,965
하스 (450330)	8,710	20	.23	8,710	8,850	8,650	63,188	552,681,040
인스웨이브 (450520)	4,600	-70	-1.5	4,680	4,710	4,525	165,762	761,627,922
유안타제14호스팩 (450940)	2,060	0	0	2,055	2,070	2,050	414	849,975
아스테라시스 (450950)	12,300	-230	-1.84	12,540	12,550	12,150	245,067	3,011,504,520
아이엠티 (451220)	10,100	80	.8	10,130	10,280	10,030	55,980	566,420,795
삐아 (451250)	11,710	-390	-3.22	12,100	12,100	11,710	252,284	2,986,596,560
엔에이치스팩29호 (451700)	2,060	10	.49	2,052	2,060	2,050	20,011	41,064,988
컨텍 (451760)	9,450	-90	-.94	9,890	9,890	9,300	51,728	488,754,535
제이엔비 (452160)	5,490	50	.92	5,500	5,620	5,350	56,854	310,542,770
한빛레이저 (452190)	5,390	-120	-2.18	5,630	5,630	5,390	468,302	2,562,477,840
민테크 (452200)	4,235	-35	-.82	4,285	4,285	4,175	23,301	98,728,055
한선엔지니어링 (452280)	7,150	50	.7	7,120	7,300	7,110	61,502	442,853,500
캡스톤파트너스 (452300)	3,665	25	.69	3,640	3,725	3,575	330,829	1,211,404,017
이닉스 (452400)	8,380	80	.96	8,400	8,400	8,220	13,242	109,563,030
사피엔반도체 (452430)	27,500	1200	4.56	26,450	28,200	26,000	290,764	7,911,310,700
피아이이 (452450)	10,050	170	1.72	10,430	10,690	9,970	6,810,561	70,164,232,920
상상인제4호스팩 (452670)	2,040	-5	-.24	2,040	2,045	2,025	11,128	22,612,013
신한제11호스팩 (452980)	2,035	5	.25	2,030	2,035	2,030	53,059	107,727,771
그리드위즈 (453450)	22,500	-700	-3.02	24,000	24,200	22,300	223,109	5,171,960,175
에이에스텍 (453860)	18,660	-140	-.74	18,810	18,900	18,560	15,453	288,505,455
하나29호스팩 (454640)	2,090	0	0	2,085	2,090	2,080	5,513	11,487,890
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,350	-300	-5.31	5,730	5,780	5,330	602,947	3,316,598,940
KB제25호스팩 (455250)	2,135	5	.23	2,125	2,135	2,125	6,180	13,161,465
한화플러스제4호스팩 (455310)	2,050	0	0	2,050	2,055	2,050	13,764	28,216,450
엔젤로보틱스 (455900)	24,850	-350	-1.39	25,100	25,200	24,300	85,959	2,130,649,525
에스케이증권제9호스팩 (455910)	2,070	0	0	2,070	2,070	2,065	111	229,700
아이씨티케이 (456010)	16,700	-510	-2.96	17,400	17,580	16,700	732,865	12,594,713,655
이엔셀 (456070)	12,590	-130	-1.02	12,740	12,850	12,590	54,323	687,372,535
교보14호스팩 (456490)	2,190	0	0	2,195	2,195	2,175	579	1,260,000
한켐 (457370)	8,750	-10	-.11	8,760	8,880	8,650	44,127	385,673,940
우진엔텍 (457550)	34,800	1550	4.66	35,650	36,700	33,300	1,035,003	36,110,791,550
벡트 (457600)	3,555	95	2.75	3,485	3,760	3,365	402,697	1,444,719,833
대신밸런스제16호스팩 (457630)	2,145	10	.47	2,135	2,150	2,135	7,589	16,225,630
에스케이증권제10호스팩 (457940)	2,065	5	.24	2,055	2,070	2,055	342	702,960
한국제12호스팩 (458610)	2,160	0	0	2,165	2,165	2,157	1,688	3,651,876
성우 (458650)	13,170	-160	-1.2	13,240	13,390	13,080	52,569	694,784,325
씨어스테크놀로지 (458870)	23,350	-450	-1.89	23,600	24,200	22,200	127,119	2,975,787,100
위츠 (459100)	7,010	10	.14	7,010	7,110	6,930	45,571	320,123,100
나우로보틱스 (459510)	20,950	-1450	-6.47	22,600	22,600	20,750	480,131	10,244,159,675
아이빔테크놀로지 (460470)	3,355	-115	-3.31	3,480	3,515	3,335	126,670	432,675,403
에스엠씨지 (460870)	7,560	-170	-2.2	7,730	8,030	7,370	579,771	4,424,040,930
현대힘스 (460930)	19,230	-770	-3.85	20,050	20,100	18,100	358,270	6,985,662,055
피앤에스미캐닉스 (460940)	15,970	-770	-4.6	16,740	16,750	15,930	230,411	3,732,069,320
아이엠비디엑스 (461030)	8,560	-160	-1.83	8,670	8,740	8,510	35,259	303,079,120
아이스크림미디어 (461300)	20,050	-200	-.99	20,200	20,400	19,900	54,751	1,100,989,270
에이치엠씨제6호스팩 (462020)	2,045	5	.25	2,040	2,045	2,040	5,358	10,930,340
이노스페이스 (462350)	17,100	50	.29	17,050	17,180	16,970	20,778	354,884,320
라메디텍 (462510)	7,940	-110	-1.37	8,050	8,400	7,860	55,338	442,226,145
더즌 (462860)	4,860	-340	-6.54	5,180	5,190	4,660	7,416,639	36,409,041,620
아이지넷 (462980)	3,365	-60	-1.75	3,435	3,440	3,350	155,031	523,792,335
모티브링크 (463480)	10,230	-50	-.49	10,300	10,890	10,120	229,102	2,395,754,005
에스오에스랩 (464080)	14,000	-290	-2.03	14,020	14,390	13,580	842,404	11,668,498,435
티디에스팜 (464280)	11,080	-220	-1.95	11,300	11,300	11,030	21,267	235,769,920
한국제13호스팩 (464440)	2,145	0	0	2,140	2,145	2,140	19	40,700
아이언디바이스 (464500)	3,800	65	1.74	3,740	4,170	3,740	2,985,601	11,936,820,895
닷밀 (464580)	3,395	-310	-8.37	3,845	3,900	3,395	1,038,318	3,832,851,704
KB제27호스팩 (464680)	2,035	5	.25	2,030	2,035	2,030	22,570	45,823,715
교보15호스팩 (465320)	2,160	0	0	2,155	2,160	2,155	213	460,075
인스피언 (465480)	7,150	-110	-1.52	7,260	7,260	7,100	48,336	346,069,865
클로봇 (466100)	20,350	-1250	-5.79	21,250	21,400	20,300	1,553,679	32,205,662,500
사이냅소프트 (466410)	16,090	-1090	-6.34	17,050	17,100	16,020	237,831	3,891,958,085
엔에이치스팩30호 (466910)	2,050	0	0	2,045	2,055	2,045	10,512	21,549,075
IBKS제23호스팩 (467930)	2,155	-5	-.23	2,155	2,155	2,150	1,098	2,363,065
유진스팩10호 (468760)	2,140	0	0	2,135	2,140	2,130	2,950	6,298,035
IBKS제24호스팩 (469480)	2,150	-15	-.69	2,150	2,165	2,145	457	981,930
아이비젼웍스 (469750)	906	8	.89	898	921	888	215,583	193,907,873
하나30호스팩 (469880)	2,045	0	0	2,040	2,050	2,040	743	1,518,645
하나31호스팩 (469900)	2,035	-5	-.25	2,030	2,035	2,025	764	1,553,810
대신밸런스제17호스팩 (471050)	2,165	25	1.17	2,170	2,170	2,140	5,627	12,044,215
셀로맥스사이언스 (471820)	5,020	75	1.52	4,950	5,040	4,950	5,733	28,670,805
신영스팩10호 (472220)	2,195	35	1.62	2,155	2,220	2,155	1,479	3,263,425
에스케이증권제11호스팩 (472230)	2,050	0	0	2,050	2,050	2,045	22	45,065
폰드그룹 (472850)	11,690	210	1.83	11,490	11,950	11,280	128,524	1,489,854,585
에스케이증권제12호스팩 (473000)	2,060	15	.73	2,045	2,060	2,045	193	397,095
유안타제15호스팩 (473050)	2,010	0	0	2,005	2,010	2,000	15,565	31,154,750
비엔케이제2호스팩 (473370)	2,025	0	0	2,020	2,025	2,020	29	58,600
에스케이증권제13호스팩 (473950)	2,045	5	.25	2,045	2,045	2,040	493	1,007,790
노머스 (473980)	30,750	200	.65	30,900	31,050	30,200	75,099	2,303,476,500
루미르 (474170)	7,960	-110	-1.36	8,080	8,100	7,940	52,825	422,168,810
유안타제16호스팩 (474490)	2,015	0	0	2,010	2,015	2,010	11,197	22,510,550
RF시스템즈 (474610)	4,440	-30	-.67	4,515	4,560	4,390	324,251	1,446,317,922
링크솔루션 (474650)	19,160	-1090	-5.38	20,250	20,350	19,160	278,939	5,447,584,040
신한제12호스팩 (474660)	2,100	5	.24	2,090	2,100	2,070	783	1,626,575
신한제13호스팩 (474930)	2,165	-5	-.23	2,135	2,170	2,135	309	662,965
하나32호스팩 (475240)	2,145	0	0	2,165	2,165	2,100	1,065	2,259,085
하나33호스팩 (475250)	2,105	0	0	2,095	2,110	2,095	104	218,725
씨메스 (475400)	25,450	-1150	-4.32	26,400	26,550	25,150	156,275	4,019,413,275
키스트론 (475430)	6,530	-80	-1.21	6,700	6,780	6,520	573,072	3,806,948,215
미트박스 (475460)	13,840	-160	-1.14	13,970	14,280	13,790	232,568	3,260,657,650
에이럭스 (475580)	11,390	-410	-3.47	11,800	11,800	11,310	243,117	2,787,913,880
에스켐 (475660)	5,150	-60	-1.15	5,210	5,240	5,140	10,943	56,430,575
오름테라퓨틱 (475830)	18,090	430	2.43	17,770	19,490	17,210	956,300	17,473,988,505
토모큐브 (475960)	26,500	-500	-1.85	27,300	27,850	26,250	143,977	3,864,619,550
오가노이드사이언스 (476040)	29,700	-750	-2.46	30,800	31,100	29,650	182,347	5,503,157,450
온코닉테라퓨틱스 (476060)	21,950	-1050	-4.57	23,000	23,100	21,400	263,855	5,825,967,650
M83 (476080)	14,800	100	.68	14,750	14,860	14,450	83,216	1,224,391,260
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,005	2,005	2,000	15,979	31,966,850
미래에셋비전스팩4호 (477380)	2,045	10	.49	2,035	2,050	2,035	16,312	33,354,330
미래에셋비전스팩5호 (477470)	2,105	5	.24	2,100	2,120	2,090	3,136	6,583,465
DB금융스팩12호 (477760)	2,125	10	.47	2,085	2,125	2,085	11,237	23,820,740
이베스트스팩6호 (478110)	2,015	0	0	2,020	2,020	2,005	57	114,760
KB제29호스팩 (478390)	2,075	0	0	2,060	2,075	2,060	873	1,806,980
미래에셋비전스팩6호 (478440)	2,035	0	0	2,030	2,045	2,025	25,895	52,813,200
블랙야크아이앤씨 (478560)	3,735	-20	-.53	3,755	3,795	3,730	43,239	162,078,840
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,090	-5	-.24	2,090	2,090	2,085	731	1,527,130
위너스 (479960)	15,020	-80	-.53	15,110	15,280	14,830	48,822	734,827,385
에이유브랜즈 (481070)	21,950	-1250	-5.39	23,200	23,200	21,300	128,317	2,831,092,075
엔에이치스팩31호 (481890)	2,045	5	.25	2,035	2,045	2,035	13,203	26,934,720
교보16호스팩 (482520)	2,050	0	0	2,045	2,050	2,045	911	1,866,995
삼양엔씨켐 (482630)	19,230	-120	-.62	19,600	19,980	19,180	115,194	2,236,616,255
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,005	2,010	2,000	41,202	82,693,375
대신밸런스제19호스팩 (482690)	2,110	10	.48	2,100	2,110	2,100	5,131	10,785,230
하나34호스팩 (484130)	2,050	-15	-.73	2,075	2,075	2,050	2,183	4,505,915
티엑스알로보틱스 (484810)	16,310	-420	-2.51	16,830	16,830	16,100	159,227	2,613,386,225
KB제30호스팩 (486630)	2,065	10	.49	2,055	2,080	2,045	3,748	7,761,107
신한제14호스팩 (487360)	2,045	0	0	2,040	2,045	2,040	906	1,849,880
키움제10호스팩 (487720)	2,075	-5	-.24	2,070	2,080	2,070	1,884	3,905,760
신한제15호스팩 (487830)	2,070	5	.24	2,055	2,070	2,055	124	256,225
유진스팩11호 (488060)	2,035	5	.25	2,035	2,040	2,035	671	1,366,080
교보17호스팩 (489210)	2,050	15	.74	2,040	2,050	2,035	194	396,965
바이오비쥬 (489460)	18,470	950	5.42	17,520	18,820	17,310	1,463,261	26,861,250,100
키움제11호스팩 (489480)	2,070	-10	-.48	2,080	2,085	2,070	9,261	19,171,520
엘케이켐 (489500)	21,200	50	.24	21,500	21,950	21,050	71,715	1,535,717,200
디비금융제13호스팩 (489730)	2,055	5	.24	2,045	2,060	2,045	124	254,770
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	0	0	2,005	2,010	2,000	2,260	4,520,905
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	34,897	70,339,265
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,010	2,000	13,816	27,663,440
글로벌에스엠 (900070)	408	-4	-.97	412	418	408	147,783	60,421,720
애머릿지 (900100)	1,148	-43	-3.61	1,188	1,188	1,118	131,499	150,828,979
이스트아시아홀딩스 (900110)	56	-1	-1.75	58	58	56	17,356,631	985,619,580
씨엑스아이 (900120)	67	0	0	69	70	67	6,453,186	439,728,904
크리스탈신소재 (900250)	899	-5	-.55	908	908	892	504,538	452,512,022
로스웰 (900260)	664	3	.45	670	670	651	45,360	29,780,563
헝셩그룹 (900270)	233	-3	-1.27	237	237	230	2,646,400	615,357,177
GRT (900290)	2,930	150	5.4	2,790	2,955	2,770	463,785	1,325,029,910
오가닉티코스메틱 (900300)	468	-5	-1.06	467	484	448	2,916,214	1,345,259,364
컬러레이 (900310)	778	-1	-.13	787	787	768	47,569	36,913,936
윙입푸드 (900340)	1,198	17	1.44	1,194	1,200	1,176	333,287	395,839,723
SBI핀테크솔루션즈 (950110)	4,935	30	.61	4,925	4,935	4,905	6,216	30,625,385
엑세스바이오 (950130)	5,530	10	.18	5,510	5,600	5,460	190,166	1,050,376,515
잉글우드랩 (950140)	11,630	-500	-4.12	12,170	12,180	11,450	455,229	5,306,960,835
코오롱티슈진 (950160)	42,650	-2250	-5.01	44,800	44,850	42,600	349,066	15,186,800,400
JTC (950170)	6,400	690	12.08	5,700	6,580	5,670	1,530,249	9,638,298,905
고스트스튜디오 (950190)	11,070	-230	-2.04	11,160	11,250	11,010	91,916	1,022,282,670
소마젠 (950200)	4,000	105	2.7	3,900	4,010	3,900	35,493	140,578,130
네오이뮨텍 (950220)	1,092	-20	-1.8	1,112	1,113	1,087	646,837	710,675,701

Leave a Comment 응답 취소