KOSDAQ 일별 조회 데이터 [1795] (2025-06-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	151,900	-4600	-2.94	157,000	157,000	148,600	165,635	25,104,673,300
중앙에너비스 (000440)	17,100	-650	-3.66	17,250	17,700	16,870	169,165	2,912,696,750
신라섬유 (001000)	1,871	75	4.18	1,795	2,110	1,785	3,167,215	6,238,234,349
안국약품 (001540)	7,830	-160	-2	7,990	7,990	7,790	58,335	458,499,700
무림SP (001810)	1,739	10	.58	1,742	1,743	1,689	20,826	35,616,529
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,270	-25	-.58	4,305	4,305	4,230	10,556	44,997,330
삼일기업공사 (002290)	3,535	-60	-1.67	3,595	3,595	3,535	46,782	166,246,675
한탑 (002680)	769	13	1.72	757	789	756	119,795	92,335,294
신신제약 (002800)	5,860	-180	-2.98	6,040	6,110	5,860	97,273	576,072,610
선광 (003100)	20,500	-450	-2.15	20,850	20,950	20,000	53,827	1,096,388,275
대주산업 (003310)	1,799	-46	-2.49	1,840	1,849	1,790	698,887	1,263,204,651
하림지주 (003380)	9,140	-180	-1.93	9,290	9,290	8,820	534,098	4,828,817,735
에이스침대 (003800)	29,200	500	1.74	28,700	29,500	28,700	11,414	331,679,550
한국가구 (004590)	5,250	-40	-.76	5,300	5,400	5,190	69,428	367,500,455
창해에탄올 (004650)	9,800	-50	-.51	9,850	9,870	9,710	37,018	361,938,660
대륙제관 (004780)	3,835	-5	-.13	3,860	3,860	3,805	6,514	24,900,550
동국산업 (005160)	3,930	-20	-.51	3,950	4,030	3,900	115,684	455,709,035
동진쎄미켐 (005290)	33,300	-450	-1.33	34,550	34,550	32,850	772,562	25,849,759,475
푸드웰 (005670)	5,480	-90	-1.62	5,580	5,580	5,450	32,782	180,980,350
대원산업 (005710)	10,720	-190	-1.74	10,960	11,170	10,600	61,649	662,336,670
한일사료 (005860)	3,680	-40	-1.08	3,730	3,735	3,650	173,875	639,606,236
매일홀딩스 (005990)	10,840	-100	-.91	10,940	10,940	10,510	9,361	100,788,360
국영지앤엠 (006050)	1,339	-47	-3.39	1,377	1,377	1,330	200,828	270,018,494
피제이전자 (006140)	6,120	-150	-2.39	6,250	6,270	6,090	35,364	216,782,835
동구바이오제약 (006620)	5,140	-110	-2.1	5,260	5,260	5,100	64,740	333,914,350
서부T&D (006730)	8,890	-180	-1.98	9,000	9,120	8,750	524,642	4,677,929,075
보성파워텍 (006910)	3,485	-65	-1.83	3,520	3,560	3,405	672,446	2,337,339,705
모헨즈 (006920)	3,040	-60	-1.94	3,100	3,105	3,005	96,987	294,628,600
푸른저축은행 (007330)	9,390	-190	-1.98	9,580	9,640	9,300	37,939	356,207,020
진양제약 (007370)	6,330	-120	-1.86	6,430	6,510	6,300	73,512	467,700,310
네이처셀 (007390)	29,400	850	2.98	32,600	32,650	28,650	1,456,552	43,989,290,650
와이엠 (007530)	2,305	15	.66	2,290	2,340	2,285	45,511	113,018,055
대원 (007680)	4,715	25	.53	4,650	4,730	4,650	4,607	21,577,657
소노스퀘어 (007720)	926	-17	-1.8	952	955	924	243,966	228,008,832
한일화학 (007770)	9,550	0	0	9,560	9,580	9,450	4,901	46,546,695
에스엠코어 (007820)	3,680	-55	-1.47	3,730	3,770	3,655	75,748	279,508,410
원풍물산 (008290)	467	-25	-5.08	496	504	467	160,466	76,559,181
원풍 (008370)	4,365	-20	-.46	4,385	4,400	4,345	12,032	52,593,655
부스타 (008470)	3,895	-25	-.64	3,920	3,950	3,885	10,579	41,341,725
대동기어 (008830)	18,710	-480	-2.5	19,190	19,200	18,360	165,922	3,104,791,775
삼아제약 (009300)	17,640	-100	-.56	17,570	17,720	17,420	5,784	101,389,750
포스코엠텍 (009520)	11,750	-200	-1.67	11,970	11,990	11,660	90,487	1,066,686,215
삼보산업 (009620)	1,432	-26	-1.78	1,455	1,455	1,403	137,930	197,012,343
이렘 (009730)	792	-24	-2.94	810	827	776	859,038	679,859,377
엠에스씨 (009780)	8,770	-320	-3.52	9,100	9,110	8,660	126,321	1,109,441,025
대한광통신 (010170)	919	68	7.99	851	994	846	4,873,767	4,562,225,081
흥국 (010240)	5,390	-70	-1.28	5,480	5,550	5,170	40,730	216,974,880
아이티센엔텍 (010280)	1,215	-139	-10.27	1,354	1,354	1,183	2,372,480	2,914,893,530
오리콤 (010470)	6,250	-140	-2.19	6,410	6,410	6,220	33,022	207,164,360
경동제약 (011040)	5,950	-20	-.34	5,970	5,980	5,920	20,219	120,145,860
형지I&C (011080)	811	-20	-2.41	831	840	807	1,122,117	916,584,082
유니크 (011320)	3,985	-55	-1.36	4,040	4,040	3,920	31,929	126,372,130
서한 (011370)	908	-5	-.55	930	930	900	183,870	167,039,578
세보엠이씨 (011560)	12,870	20	.16	13,070	13,070	12,510	90,301	1,145,168,370
뉴인텍 (012340)	629	-13	-2.02	638	659	620	56,908	35,783,089
원일특강 (012620)	7,640	-40	-.52	7,680	7,740	7,540	8,065	61,557,710
리드코프 (012700)	4,795	-275	-5.42	5,080	5,110	4,705	709,478	3,418,851,800
신일제약 (012790)	6,550	-90	-1.36	6,640	6,640	6,520	33,940	222,138,550
모베이스전자 (012860)	1,499	-21	-1.38	1,520	1,520	1,478	149,652	223,754,173
하이록코리아 (013030)	29,400	-1150	-3.76	30,550	30,750	29,100	88,488	2,613,522,350
동원개발 (013120)	2,700	-10	-.37	2,735	2,740	2,650	106,775	286,226,745
아진산업 (013310)	2,900	-40	-1.36	2,940	2,940	2,855	125,637	363,266,410
THE CUBE& (013720)	1,135	-55	-4.62	1,190	1,206	1,122	293,823	337,338,446
스페코 (013810)	3,065	-10	-.33	3,120	3,120	3,035	124,225	380,081,670
아가방컴퍼니 (013990)	5,650	10	.18	5,700	5,720	5,500	278,419	1,560,074,785
메디앙스 (014100)	2,155	25	1.17	2,120	2,170	2,085	22,464	47,670,704
원익큐브 (014190)	1,516	-20	-1.3	1,545	1,545	1,507	105,900	160,678,611
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,772	-21	-1.17	1,798	1,819	1,760	252,494	450,186,743
고려제약 (014570)	4,860	-25	-.51	4,885	4,920	4,830	12,121	58,879,732
성광벤드 (014620)	29,700	-500	-1.66	30,500	30,500	29,100	252,770	7,498,508,875
오리엔탈정공 (014940)	5,510	-70	-1.25	5,600	5,600	5,100	466,950	2,541,163,220
삼륭물산 (014970)	5,670	-170	-2.91	6,090	6,330	5,660	245,787	1,457,907,475
코콤 (015710)	4,270	-20	-.47	4,280	4,300	4,240	30,873	131,692,589
성우하이텍 (015750)	5,930	-50	-.84	6,040	6,070	5,860	290,414	1,727,271,250
리더스코스메틱 (016100)	2,610	105	4.19	2,480	2,700	2,470	344,357	897,312,032
SGC E&C (016250)	16,550	-190	-1.14	16,790	16,840	16,430	3,431	56,942,870
큐캐피탈 (016600)	294	-8	-2.65	303	303	293	843,546	249,104,490
디모아 (016670)	4,865	-175	-3.47	4,990	5,000	4,840	19,492	95,577,410
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,283	-47	-3.53	1,330	1,336	1,236	319,196	412,583,934
신원종합개발 (017000)	2,950	-25	-.84	2,980	3,005	2,910	121,180	359,121,325
인터엠 (017250)	1,037	-12	-1.14	1,042	1,047	1,036	13,224	13,760,226
삼현철강 (017480)	4,570	-50	-1.08	4,620	4,625	4,530	7,325	33,477,990
세명전기 (017510)	7,620	-330	-4.15	7,970	7,990	7,460	696,874	5,331,663,040
대림제지 (017650)	7,250	-40	-.55	7,310	8,000	7,180	99,475	748,876,030
한국알콜 (017890)	9,890	50	.51	9,900	9,960	9,740	101,313	996,349,235
유니슨 (018000)	1,519	-34	-2.19	1,565	1,579	1,505	1,977,725	3,031,984,274
진로발효 (018120)	18,850	20	.11	18,900	18,900	18,700	2,343	44,057,290
브이티 (018290)	34,300	-300	-.87	35,100	35,150	33,950	497,533	17,107,872,525
삼목에스폼 (018310)	22,200	-700	-3.06	23,100	23,200	21,750	21,134	467,721,600
우진비앤지 (018620)	948	-7	-.73	964	965	935	35,319	33,563,028
서울제약 (018680)	3,445	15	.44	3,430	3,545	3,400	32,111	111,533,615
바른손 (018700)	1,239	-45	-3.5	1,266	1,284	1,205	513,614	630,802,105
베뉴지 (019010)	2,290	-25	-1.08	2,315	2,430	2,245	82,255	187,604,145
와이지-원 (019210)	6,090	-120	-1.93	6,220	6,230	6,030	191,526	1,168,026,840
일지테크 (019540)	4,300	-90	-2.05	4,390	4,445	4,290	35,365	152,701,955
SBI인베스트먼트 (019550)	813	-26	-3.1	837	890	805	1,613,982	1,323,616,536
플루토스 (019570)	306	-22	-6.71	328	331	305	985,001	308,837,231
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,655	-80	-2.93	2,790	2,790	2,580	89,868	235,638,840
서연탑메탈 (019770)	3,860	-80	-2.03	3,975	3,975	3,820	175,240	676,312,637
에너토크 (019990)	7,400	-230	-3.01	7,630	7,690	7,230	267,842	1,984,424,835
대신정보통신 (020180)	1,152	-46	-3.84	1,192	1,193	1,145	1,162,188	1,349,921,447
대동금속 (020400)	6,010	-100	-1.64	6,110	6,170	5,990	6,042	36,465,970
시공테크 (020710)	3,875	-25	-.64	3,925	3,925	3,835	230,247	889,281,251
대호특수강 (021040)	1,385	7	.51	1,378	1,389	1,351	37,615	51,339,764
대호특수강우 (021045)	2,795	15	.54	2,760	2,800	2,700	4,296	11,796,590
에이티넘인베스트 (021080)	2,640	-100	-3.65	2,740	2,760	2,600	595,417	1,574,196,592
KCC건설 (021320)	5,050	-150	-2.88	5,200	5,230	4,990	36,198	182,889,910
한국큐빅 (021650)	2,500	0	0	2,500	2,510	2,465	7,872	19,540,875
메이슨캐피탈 (021880)	399	-11	-2.68	409	411	394	1,184,002	473,030,418
티케이지애강 (022220)	919	3	.33	916	922	911	33,835	30,921,845
태광 (023160)	19,900	-300	-1.49	20,250	20,350	19,430	251,838	4,976,803,340
유진기업 (023410)	3,615	-100	-2.69	3,715	3,715	3,580	314,271	1,138,228,176
제이스코홀딩스 (023440)	1,852	-48	-2.53	1,877	1,910	1,838	389,538	726,289,439
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	10,000	-130	-1.28	10,140	10,140	9,840	24,196	240,642,005
한국캐피탈 (023760)	723	-30	-3.98	753	759	709	636,905	463,099,733
플레이위드 (023770)	3,350	-60	-1.76	3,400	3,400	3,240	116,534	385,192,041
동일스틸럭스 (023790)	882	-7	-.79	889	897	867	39,164	34,419,315
풍국주정 (023900)	9,380	-180	-1.88	9,570	9,570	9,000	14,217	132,582,075
대한약품 (023910)	30,450	-50	-.16	30,750	30,950	29,950	19,296	588,585,125
흥구석유 (024060)	12,440	-290	-2.28	12,670	12,670	12,210	577,021	7,136,436,230
KB오토시스 (024120)	3,460	-35	-1	3,495	3,520	3,450	31,213	108,200,432
한일단조 (024740)	2,185	10	.46	2,175	2,220	2,150	724,741	1,578,324,670
유성티엔에스 (024800)	2,910	-55	-1.85	2,990	2,990	2,805	76,374	220,772,035
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,300	100	1.09	9,200	9,440	9,000	72,639	670,835,560
KBI메탈 (024840)	1,986	-54	-2.65	2,045	2,065	1,980	449,771	901,910,573
HLB이노베이션 (024850)	1,807	-22	-1.2	1,829	1,842	1,798	518,418	936,990,089
케이피에프 (024880)	4,760	-70	-1.45	4,850	4,850	4,680	63,413	300,174,121
경창산업 (024910)	1,673	-22	-1.3	1,681	1,701	1,668	114,481	191,770,864
PN풍년 (024940)	4,520	-130	-2.8	4,610	4,780	4,485	215,937	990,642,258
삼천리자전거 (024950)	4,460	-100	-2.19	4,560	4,585	4,445	39,935	179,362,435
시노펙스 (025320)	7,330	60	.83	7,250	7,460	7,170	948,093	6,927,874,285
DH오토웨어 (025440)	797	-18	-2.21	815	819	790	246,570	196,136,462
한국선재 (025550)	3,570	-75	-2.06	3,645	3,680	3,515	357,359	1,276,114,778
한국정보통신 (025770)	10,830	-640	-5.58	11,340	11,340	10,230	186,403	1,964,588,240
신라에스지 (025870)	5,800	-150	-2.52	5,910	5,950	5,770	13,335	77,926,190
케이씨피드 (025880)	2,775	-65	-2.29	2,840	2,850	2,745	190,120	527,509,109
동화기업 (025900)	8,780	-130	-1.46	9,020	9,080	8,770	95,380	845,794,815
동신건설 (025950)	24,150	-700	-2.82	24,850	24,950	23,900	33,516	811,545,375
아난티 (025980)	10,450	-880	-7.77	11,050	11,140	10,270	3,412,433	35,949,514,655
제이에스티나 (026040)	3,170	-155	-4.66	3,315	3,315	3,125	229,421	731,509,775
특수건설 (026150)	7,680	-200	-2.54	7,920	7,920	7,570	114,287	877,021,745
광진실업 (026910)	3,130	5	.16	3,125	3,155	3,105	5,919	18,499,745
서울전자통신 (027040)	236	4	1.72	232	244	229	563,197	131,920,481
코리아나 (027050)	2,830	15	.53	2,825	2,835	2,760	1,158,651	3,253,328,779
아주IB투자 (027360)	2,480	-120	-4.62	2,590	2,595	2,475	868,241	2,175,015,203
상보 (027580)	995	-5	-.5	1,001	1,006	988	181,587	180,189,609
팜스토리 (027710)	1,254	-24	-1.88	1,277	1,278	1,245	408,185	512,800,633
대성창투 (027830)	1,867	-65	-3.36	1,940	1,944	1,864	512,448	966,102,505
휴맥스홀딩스 (028080)	2,150	-15	-.69	2,185	2,185	2,115	39,951	85,502,650
HLB (028300)	47,900	-1750	-3.52	49,250	49,400	47,400	804,047	38,664,917,200
광무 (029480)	2,300	-5	-.22	2,305	2,330	2,235	81,242	184,968,660
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	31,000	-1350	-4.17	31,800	31,900	30,550	542,082	16,850,358,275
원익홀딩스 (030530)	5,300	-260	-4.68	5,630	5,670	5,150	2,540,577	13,536,204,635
양지사 (030960)	8,510	-10	-.12	8,590	8,910	8,510	194,285	1,686,560,760
아이즈비전 (031310)	1,703	-16	-.93	1,791	1,800	1,691	246,474	424,135,522
에스에이엠티 (031330)	2,980	-35	-1.16	3,015	3,020	2,950	315,254	938,204,992
오스템 (031510)	1,114	34	3.15	1,080	1,117	1,078	81,192	88,532,263
디에이치엑스컴퍼니 (031860)	1,206	-12	-.99	1,218	1,425	1,196	274,479	352,318,600
피에스케이홀딩스 (031980)	35,950	700	1.99	36,650	37,300	35,150	334,503	12,089,333,625
아즈텍WB (032080)	1,325	-7	-.53	1,332	1,332	1,306	15,713	20,689,330
다우데이타 (032190)	17,180	-540	-3.05	17,670	17,680	16,900	241,994	4,151,795,585
삼일 (032280)	1,507	-34	-2.21	1,549	1,555	1,497	59,969	90,447,303
한국파마 (032300)	15,230	-290	-1.87	15,640	15,640	15,120	15,886	242,375,555
케이엠더블유 (032500)	13,890	520	3.89	13,600	13,900	13,380	286,221	3,909,377,925
TJ미디어 (032540)	5,950	0	0	5,950	5,980	5,740	25,150	146,202,940
피델릭스 (032580)	1,201	-26	-2.12	1,227	1,227	1,195	158,149	191,174,892
유비케어 (032620)	3,945	-85	-2.11	4,050	4,065	3,930	181,517	720,695,727
소프트센 (032680)	354	-10	-2.75	364	364	350	494,872	174,939,531
소프트센우 (032685)	7,220	-180	-2.43	7,290	7,400	7,220	424	3,066,650
삼진 (032750)	4,575	-15	-.33	4,590	4,605	4,500	11,191	50,739,960
엠젠솔루션 (032790)	1,111	56	5.31	1,075	1,322	1,060	4,365,876	5,303,173,306
판타지오 (032800)	587	4	.69	588	598	575	93,191	54,304,580
우리기술 (032820)	4,195	-90	-2.1	4,280	4,360	4,050	11,912,485	50,034,241,699
비트컴퓨터 (032850)	5,270	-130	-2.41	5,400	5,420	5,210	112,878	597,280,675
더라미 (032860)	1,159	6	.52	1,164	1,171	1,140	33,002	38,090,723
원익 (032940)	7,360	-350	-4.54	7,670	7,810	6,990	2,424,629	17,768,827,095
동일기연 (032960)	10,730	-50	-.46	10,780	10,780	10,610	1,524	16,312,200
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	908	0	0	899	909	895	15,799	14,285,032
제룡전기 (033100)	40,600	-1400	-3.33	42,100	42,500	39,600	318,272	12,944,957,075
디지틀조선 (033130)	1,583	-1	-.06	1,580	1,591	1,569	211,785	334,166,385
엠케이전자 (033160)	7,930	-160	-1.98	8,100	8,100	7,800	51,976	414,585,125
시그네틱스 (033170)	709	-6	-.84	716	724	694	330,139	234,325,130
모아텍 (033200)	3,600	-120	-3.23	3,725	3,800	3,570	29,779	108,334,896
인성정보 (033230)	2,130	-105	-4.7	2,235	2,240	2,115	1,117,962	2,411,725,808
코웰패션 (033290)	2,280	-30	-1.3	2,325	2,350	2,260	85,904	197,094,509
엠투엔 (033310)	2,200	10	.46	2,190	2,225	2,110	127,372	276,775,447
제이씨현시스템 (033320)	5,460	-190	-3.36	5,680	5,690	5,430	237,433	1,311,710,470
좋은사람들 (033340)	1,536	-33	-2.1	1,555	1,594	1,500	6,452,896	9,936,502,268
동성화인텍 (033500)	25,900	400	1.57	25,650	25,950	24,800	395,353	10,054,877,125
파라텍 (033540)	1,293	23	1.81	1,270	1,314	1,258	301,418	388,642,052
블루콤 (033560)	3,270	5	.15	3,265	3,280	3,210	39,720	129,310,959
네패스 (033640)	11,860	310	2.68	11,790	12,150	11,330	354,796	4,219,657,715
피노 (033790)	4,070	-125	-2.98	4,210	4,210	4,050	69,684	285,307,870
티비씨 (033830)	712	-4	-.56	713	716	710	114,755	81,637,460
해성산업 (034810)	7,850	-180	-2.24	7,960	8,060	7,810	40,064	316,702,170
해성산업1우 (03481K)	7,950	-40	-.5	8,000	8,100	7,800	3,620	28,573,770
조아제약 (034940)	1,020	-5	-.49	1,015	1,024	1,007	40,274	40,797,685
한국기업평가 (034950)	101,700	2100	2.11	98,200	101,700	98,100	2,219	220,075,100
그래디언트 (035080)	14,340	30	.21	14,310	14,510	14,100	33,215	472,088,700
프럼파스트 (035200)	3,430	-110	-3.11	3,540	3,665	3,400	85,265	294,452,447
골드앤에스 (035290)	403	-6	-1.47	409	411	400	98,822	39,866,688
기산텔레콤 (035460)	2,210	-40	-1.78	2,250	2,250	2,140	59,521	129,952,802
KG이니시스 (035600)	10,760	-910	-7.8	11,400	11,430	10,750	433,220	4,748,888,975
솔본 (035610)	4,160	-75	-1.77	4,235	4,235	4,105	38,758	161,018,837
바른손이앤에이 (035620)	491	-7	-1.41	496	499	476	599,703	290,453,396
CJ ENM (035760)	77,700	-3200	-3.96	80,200	80,800	75,500	86,264	6,658,022,850
이지홀딩스 (035810)	3,915	-40	-1.01	3,935	3,985	3,825	208,263	812,261,512
서희건설 (035890)	1,789	-43	-2.35	1,832	1,850	1,760	493,999	886,119,987
JYP Ent. (035900)	73,200	-1000	-1.35	74,300	74,500	72,300	314,348	23,027,868,900
예림당 (036000)	4,395	-230	-4.97	4,630	4,685	4,145	308,740	1,343,076,925
아비코전자 (036010)	5,550	0	0	5,590	5,590	5,410	62,069	339,993,005
케이티알파 (036030)	5,080	-20	-.39	5,120	5,120	4,935	132,240	663,934,570
위지트 (036090)	751	-11	-1.44	760	760	736	977,321	727,497,421
서울평가정보 (036120)	2,420	-85	-3.39	2,505	2,505	2,390	177,333	431,766,425
에이치엠넥스 (036170)	959	2	.21	960	970	932	135,621	128,501,479
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,350	-500	-1.52	32,850	33,150	31,600	31,594	1,014,558,975
유니셈 (036200)	6,380	30	.47	6,420	6,490	6,260	135,292	859,425,010
오상헬스케어 (036220)	19,050	-860	-4.32	19,910	19,960	18,600	114,163	2,167,407,300
대성미생물 (036480)	8,100	-110	-1.34	8,210	8,210	8,070	11,552	93,715,435
SFA반도체 (036540)	3,290	-95	-2.81	3,440	3,440	3,245	588,932	1,953,941,001
KZ정밀 (036560)	12,070	70	.58	12,070	12,070	11,950	8,973	107,676,220
감성코퍼레이션 (036620)	6,220	170	2.81	6,060	6,270	5,980	1,431,265	8,732,120,045
세종텔레콤 (036630)	5,020	-50	-.99	5,090	5,200	4,965	18,089	90,898,062
HRS (036640)	5,500	-40	-.72	5,550	5,570	5,440	91,678	503,798,840
삼양케이씨아이 (036670)	7,090	-10	-.14	7,120	7,140	7,000	11,477	80,747,465
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,528	30	2	1,533	1,533	1,487	117,208	176,365,803
나이스정보통신 (036800)	21,800	-1000	-4.39	22,800	22,800	21,650	28,368	622,854,650
에프에스티 (036810)	17,990	70	.39	18,220	18,290	17,650	72,803	1,310,066,065
솔브레인홀딩스 (036830)	39,300	-1300	-3.2	41,000	41,050	37,000	61,242	2,415,746,525
진성티이씨 (036890)	11,080	-280	-2.46	11,430	11,540	10,860	244,981	2,712,853,105
주성엔지니어링 (036930)	32,700	600	1.87	32,700	33,450	32,350	905,847	29,741,191,575
파워넷 (037030)	2,795	50	1.82	2,745	2,815	2,690	186,639	512,480,211
파세코 (037070)	6,700	-140	-2.05	6,800	6,840	6,680	81,936	551,215,770
한국팩키지 (037230)	1,985	-25	-1.24	2,010	2,035	1,968	69,909	138,579,855
인지디스플레 (037330)	1,379	-1	-.07	1,393	1,393	1,370	33,048	45,533,286
성도이엔지 (037350)	4,720	-90	-1.87	4,800	4,860	4,630	83,204	390,543,030
EG (037370)	6,080	-140	-2.25	6,220	6,230	6,050	12,107	73,849,505
우리엔터프라이즈 (037400)	1,117	-2	-.18	1,119	1,123	1,106	77,214	86,068,915
희림 (037440)	5,380	-110	-2	5,550	5,550	5,280	110,184	590,849,030
삼지전자 (037460)	11,450	-170	-1.46	11,620	11,700	11,240	99,567	1,134,181,260
쎄니트 (037760)	1,656	-7	-.42	1,663	1,663	1,631	17,296	28,399,106
엘컴텍 (037950)	909	-12	-1.3	921	928	907	604,012	551,378,275
제일테크노스 (038010)	6,460	-150	-2.27	6,570	6,600	6,380	43,412	280,592,410
루멘스 (038060)	881	-14	-1.56	895	895	881	29,546	26,117,938
서린바이오 (038070)	7,540	-100	-1.31	7,570	7,780	7,410	145,258	1,101,137,370
에코플라스틱 (038110)	3,235	35	1.09	3,475	3,800	3,235	14,682,126	52,003,598,136
마크로젠 (038290)	15,380	-190	-1.22	15,600	15,600	15,260	20,597	316,657,420
레드캡투어 (038390)	11,870	-180	-1.49	12,040	12,040	11,680	46,362	547,095,570
바이오스마트 (038460)	3,380	-80	-2.31	3,460	3,490	3,295	342,220	1,144,972,856
삼표시멘트 (038500)	3,230	-40	-1.22	3,280	3,285	3,180	110,715	356,175,770
케이바이오 (038530)	255	-9	-3.41	264	265	250	1,421,912	364,309,567
상상인 (038540)	2,080	-60	-2.8	2,120	2,130	2,070	135,732	283,697,760
위즈코프 (038620)	641	-4	-.62	639	646	630	740,283	471,646,760
에스넷 (038680)	4,895	-195	-3.83	5,090	5,140	4,870	264,855	1,312,820,422
에코바이오 (038870)	4,210	15	.36	4,210	4,395	4,200	240,203	1,026,874,385
아이에이 (038880)	226	-2	-.88	228	228	222	583,968	131,482,226
파인디지털 (038950)	3,445	-20	-.58	3,465	3,500	3,425	1,185	4,103,625
현대에이치티 (039010)	7,730	-340	-4.21	7,990	8,020	7,610	105,232	810,876,680
이건홀딩스 (039020)	4,650	-50	-1.06	4,705	4,710	4,535	146,515	672,805,233
이오테크닉스 (039030)	171,400	2500	1.48	175,500	175,500	165,200	204,567	34,780,187,450
오스코텍 (039200)	28,150	-450	-1.57	28,400	28,950	27,950	111,879	3,180,371,900
경남스틸 (039240)	3,060	-10	-.33	3,075	3,100	3,035	361,957	1,106,193,199
인포뱅크 (039290)	6,850	-160	-2.28	7,010	7,010	6,710	33,156	226,177,805
세중 (039310)	1,598	6	.38	1,594	1,611	1,594	11,195	17,914,138
한국경제TV (039340)	5,520	-70	-1.25	5,560	5,600	5,500	9,387	52,005,320
케이엘넷 (039420)	3,090	-160	-4.92	3,235	3,240	3,040	624,498	1,938,160,346
에스티아이 (039440)	20,100	-450	-2.19	21,050	21,100	19,990	338,508	6,874,780,675
다산네트웍스 (039560)	3,030	-15	-.49	3,050	3,105	2,990	136,355	412,798,325
화성밸브 (039610)	11,310	90	.8	11,220	11,540	10,880	557,388	6,286,998,445
한국정보공학 (039740)	2,870	-5	-.17	2,875	2,910	2,775	38,690	109,325,780
오로라 (039830)	10,150	2250	28.48	7,970	10,150	7,760	1,698,442	15,607,880,465
디오 (039840)	18,770	-200	-1.05	18,970	18,970	18,200	40,619	758,576,980
나노엔텍 (039860)	3,510	-70	-1.96	3,620	3,620	3,510	95,013	337,527,535
폴라리스AI (039980)	2,810	-90	-3.1	2,915	2,915	2,785	741,364	2,103,648,564
누리플렉스 (040160)	3,995	410	11.44	3,635	3,995	3,590	94,677	356,984,889
YTN (040300)	2,995	-25	-.83	3,010	3,025	2,990	75,805	227,539,040
크레오에스지 (040350)	546	-9	-1.62	555	555	539	147,992	80,449,738
정상제이엘에스 (040420)	6,200	-10	-.16	6,200	6,220	6,170	23,754	147,155,780
SG&G (040610)	1,819	-14	-.76	1,829	1,833	1,805	67,554	122,598,710
아이씨디 (040910)	4,185	-70	-1.65	4,255	4,285	4,160	49,213	205,996,255
폴라리스오피스 (041020)	5,950	-190	-3.09	6,140	6,200	5,910	502,123	3,012,124,985
우리기술투자 (041190)	8,890	-110	-1.22	8,980	9,030	8,220	3,476,661	30,033,941,760
현대에버다임 (041440)	8,260	-150	-1.78	8,450	8,470	8,150	99,698	821,409,280
한국전자인증 (041460)	4,390	-285	-6.1	4,595	4,630	4,285	758,970	3,349,702,713
에스엠 (041510)	133,800	-700	-.52	134,000	135,600	131,500	108,969	14,486,320,700
이엘씨 (041520)	8,600	40	.47	8,560	8,620	8,150	20,097	171,553,605
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,100	-150	-.62	24,500	24,750	23,900	35,995	874,563,250
폴라리스AI파마 (041910)	7,810	-240	-2.98	8,120	8,120	7,740	100,476	785,336,915
메디아나 (041920)	5,980	-170	-2.76	6,130	6,240	5,980	52,810	318,165,820
동아화성 (041930)	5,960	-170	-2.77	6,200	6,200	5,800	39,305	235,305,520
코미팜 (041960)	5,650	470	9.07	5,140	6,050	5,030	1,140,264	6,385,530,175
카페24 (042000)	49,050	50	.1	49,250	49,750	48,200	341,893	16,776,285,175
케이피엠테크 (042040)	311	-9	-2.81	325	364	308	46,131,487	15,572,674,143
에스씨디 (042110)	1,410	-18	-1.26	1,428	1,428	1,395	302,052	424,117,570
비츠로테크 (042370)	8,550	-260	-2.95	8,830	8,870	8,410	241,573	2,073,355,830
네오위즈홀딩스 (042420)	27,600	-1000	-3.5	28,400	28,500	27,200	43,331	1,193,323,575
링네트 (042500)	4,505	-105	-2.28	4,640	4,640	4,465	110,511	499,078,082
라온시큐어 (042510)	12,030	-920	-7.1	12,700	12,950	11,800	283,803	3,457,503,730
한스바이오메드 (042520)	9,020	-90	-.99	9,110	9,390	8,790	30,138	268,096,820
새로닉스 (042600)	7,200	-10	-.14	7,220	7,250	7,070	21,190	151,722,555
상지건설 (042940)	12,250	-450	-3.54	12,700	12,930	12,040	384,422	4,759,413,185
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,910	-40	-1.01	3,930	4,140	3,910	226,953	903,733,676
바텍 (043150)	21,850	0	0	21,750	21,950	21,400	10,733	232,408,800
파루 (043200)	1,612	34	2.15	1,589	1,735	1,578	8,363,193	13,903,298,442
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,157	-20	-1.7	1,177	1,177	1,141	209,204	241,784,063
에쎈테크 (043340)	510	-1	-.2	515	515	506	42,837	21,845,803
디지아이 (043360)	2,415	55	2.33	2,345	2,480	2,300	22,281	53,534,855
피에이치에이 (043370)	10,950	-100	-.9	11,000	11,010	10,760	41,745	454,360,900
웰킵스하이텍 (043590)	635	-19	-2.91	654	661	635	43,463	28,178,086
KT지니뮤직 (043610)	2,180	-95	-4.18	2,265	2,265	2,165	164,329	361,382,880
국순당 (043650)	4,600	-80	-1.71	4,685	4,690	4,580	20,430	94,288,250
서울리거 (043710)	1,082	55	5.36	1,035	1,095	1,001	306,065	323,135,147
자연과환경 (043910)	752	-21	-2.72	772	774	748	887,521	670,185,206
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	592	-33	-5.28	625	625	585	302,789	181,226,254
위닉스 (044340)	6,600	-170	-2.51	6,770	6,780	6,500	39,339	260,888,420
빌리언스 (044480)	300	-5	-1.64	307	316	295	683,304	207,209,382
태웅 (044490)	36,850	0	0	35,850	36,900	33,650	656,067	23,099,255,750
에이치케이 (044780)	1,330	-20	-1.48	1,350	1,355	1,330	23,702	31,651,454
이글벳 (044960)	4,375	-25	-.57	4,415	4,415	4,335	44,718	194,991,807
에이치엔에스하이텍 (044990)	15,340	-340	-2.17	15,850	15,850	15,150	32,941	507,513,700
오공 (045060)	2,570	-20	-.77	2,590	2,590	2,550	14,358	36,821,200
한양이엔지 (045100)	17,910	-460	-2.5	18,450	18,460	17,750	38,522	691,946,220
성우테크론 (045300)	3,150	-10	-.32	3,160	3,160	3,075	23,626	73,689,710
토탈소프트 (045340)	7,000	0	0	7,020	7,140	6,710	129,462	893,569,070
대아티아이 (045390)	5,330	-310	-5.5	5,570	5,630	5,240	1,309,403	7,009,533,705
정원엔시스 (045510)	929	3	.32	937	939	911	56,971	52,521,803
크린앤사이언스 (045520)	4,415	-20	-.45	4,435	4,435	4,370	6,783	29,889,500
에이텍 (045660)	15,320	-220	-1.42	15,490	15,560	15,100	62,227	949,516,300
코아시아 (045970)	3,885	-15	-.38	3,985	3,985	3,810	35,267	136,459,120
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	5,320	150	2.9	5,230	5,410	5,040	2,218,474	11,763,527,240
HLB파나진 (046210)	1,980	-17	-.85	2,030	2,030	1,945	63,500	124,766,119
백금T&A (046310)	2,900	-10	-.34	2,955	2,955	2,830	48,642	139,391,830
삼화네트웍스 (046390)	1,272	2	.16	1,270	1,280	1,235	120,673	151,609,277
KG모빌리언스 (046440)	5,500	-600	-9.84	5,960	5,960	5,430	1,241,676	6,988,162,300
서울반도체 (046890)	7,260	-10	-.14	7,350	7,350	7,020	478,605	3,452,495,865
우원개발 (046940)	2,985	-85	-2.77	3,065	3,090	2,965	122,931	367,950,067
우리로 (046970)	1,362	-9	-.66	1,371	1,420	1,324	2,313,056	3,145,906,573
한빛소프트 (047080)	1,385	-40	-2.81	1,411	1,425	1,380	53,308	74,142,064
파워로직스 (047310)	4,760	-125	-2.56	4,870	4,890	4,730	90,084	430,640,660
이스트소프트 (047560)	23,300	-1400	-5.67	24,800	24,800	22,900	255,118	6,014,812,625
코데즈컴바인 (047770)	1,811	-50	-2.69	1,866	1,866	1,800	86,791	158,140,152
초록뱀미디어 (047820)	6,140	40	.66	6,130	6,220	6,010	234,993	1,438,730,660
HLB제약 (047920)	16,840	-420	-2.43	17,210	17,250	16,680	137,288	2,312,290,130
현대바이오 (048410)	8,910	-300	-3.26	9,110	9,150	8,790	216,955	1,927,676,480
유라테크 (048430)	8,960	-180	-1.97	9,140	9,200	8,790	108,961	973,701,740
대동스틸 (048470)	4,055	-85	-2.05	4,180	4,185	3,965	89,241	359,177,680
인트론바이오 (048530)	3,745	5	.13	3,740	3,820	3,720	90,005	337,957,787
SM C&C (048550)	1,439	-32	-2.18	1,494	1,494	1,431	303,264	439,625,166
TPC (048770)	1,929	-2	-.1	1,930	1,953	1,900	26,069	50,073,894
엔피케이 (048830)	1,087	-4	-.37	1,091	1,094	1,075	6,299	6,850,685
시너지이노베이션 (048870)	2,780	-30	-1.07	2,800	2,810	2,750	117,797	326,855,260
대원미디어 (048910)	11,090	-390	-3.4	11,420	11,470	10,920	134,975	1,504,101,355
인탑스 (049070)	16,870	-340	-1.98	17,130	17,300	16,800	72,500	1,228,096,475
기가레인 (049080)	518	-11	-2.08	529	535	518	180,103	94,346,175
파인디앤씨 (049120)	922	-1	-.11	923	923	910	29,540	27,017,426
셀루메드 (049180)	907	-11	-1.2	918	921	900	126,532	114,563,292
코메론 (049430)	10,210	-100	-.97	10,290	10,360	10,070	74,173	753,222,560
SGA (049470)	440	0	0	440	443	429	303,394	131,970,190
오픈베이스 (049480)	3,025	-25	-.82	3,040	3,095	2,840	2,490,599	7,369,514,199
유아이엘 (049520)	3,930	-15	-.38	3,950	3,990	3,870	97,262	380,956,012
잉크테크 (049550)	3,350	-85	-2.47	3,490	3,540	3,310	7,853	26,321,276
재영솔루텍 (049630)	889	7	.79	880	893	855	773,686	673,839,534
고려신용정보 (049720)	10,540	-10	-.09	10,590	10,620	10,410	60,653	637,849,930
승일 (049830)	9,090	-90	-.98	9,200	9,500	9,030	3,865	35,321,670
미래컴퍼니 (049950)	17,670	510	2.97	17,450	17,900	17,200	132,384	2,323,103,110
쎌바이오텍 (049960)	12,830	-200	-1.53	13,030	13,030	12,610	12,728	163,037,035
비케이홀딩스 (050090)	789	1	.13	788	845	782	36,471	29,264,103
캠시스 (050110)	835	1	.12	834	842	812	131,222	108,056,095
ES큐브 (050120)	2,915	10	.34	2,905	2,915	2,800	14,675	42,256,095
에스폴리텍 (050760)	1,542	-52	-3.26	1,593	1,607	1,539	63,640	99,576,241
아세아텍 (050860)	2,355	35	1.51	2,320	2,367	2,320	124,781	291,979,021
쏠리드 (050890)	7,380	30	.41	7,350	7,390	7,190	490,055	3,579,662,635
수산아이앤티 (050960)	11,190	-260	-2.27	11,460	11,460	11,100	18,978	213,015,205
지어소프트 (051160)	10,980	-240	-2.14	11,220	11,370	10,540	101,481	1,096,021,805
토비스 (051360)	14,890	60	.4	14,970	15,100	14,580	57,366	849,875,595
인터플렉스 (051370)	8,490	-80	-.93	8,610	8,610	8,400	33,461	284,260,750
피씨디렉트 (051380)	2,340	-10	-.43	2,350	2,375	2,310	32,503	75,719,100
YW (051390)	3,815	5	.13	3,800	3,850	3,790	8,702	33,073,199
나라엠앤디 (051490)	3,865	-25	-.64	3,880	3,925	3,820	34,538	132,810,947
CJ프레시웨이 (051500)	26,650	-450	-1.66	27,250	27,300	26,075	97,120	2,569,534,300
큐로홀딩스 (051780)	770	19	2.53	751	779	742	49,846	37,849,073
중앙첨단소재 (051980)	2,265	-145	-6.02	2,355	2,420	2,260	1,358,557	3,127,829,819
에스티큐브 (052020)	6,820	-180	-2.57	6,940	7,030	6,760	122,435	837,759,345
iMBC (052220)	3,655	-80	-2.14	3,775	3,775	3,630	129,766	476,108,112
현대바이오랜드 (052260)	4,950	-120	-2.37	5,040	5,040	4,915	54,117	268,960,780
오션인더블유 (052300)	3,300	50	1.54	3,285	3,465	3,240	311,253	1,045,405,966
코텍 (052330)	9,100	-260	-2.78	9,400	9,400	9,010	26,068	237,649,280
코나아이 (052400)	62,900	-3700	-5.56	64,800	69,300	62,800	489,641	32,171,101,050
오성첨단소재 (052420)	1,552	-10	-.64	1,562	1,579	1,533	786,103	1,220,414,403
아이크래프트 (052460)	2,505	-65	-2.53	2,570	2,575	2,490	182,188	459,724,696
한네트 (052600)	4,790	-200	-4.01	4,925	4,975	4,745	282,254	1,356,735,014
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,150	0	0	10,110	10,370	9,940	70,964	715,161,210
아이톡시 (052770)	1,084	38	3.63	1,046	1,140	1,046	320,839	347,610,641
액토즈소프트 (052790)	6,720	-200	-2.89	6,920	6,920	6,660	18,139	122,200,080
아이앤씨 (052860)	1,868	-1	-.05	1,869	1,880	1,841	27,477	51,013,698
KX하이텍 (052900)	993	-12	-1.19	1,009	1,009	985	84,116	83,649,007
바이넥스 (053030)	15,660	-390	-2.43	16,030	16,130	15,590	272,427	4,287,519,110
지에스이 (053050)	2,865	-10	-.35	2,835	2,895	2,835	493,342	1,409,334,684
세동 (053060)	1,321	-11	-.83	1,330	1,345	1,312	50,385	66,842,736
케이엔솔 (053080)	12,610	-130	-1.02	12,900	12,980	12,460	40,449	512,123,860
프리엠스 (053160)	8,700	-60	-.68	8,760	8,830	8,550	25,269	218,522,060
금강철강 (053260)	4,540	105	2.37	4,445	4,545	4,340	80,995	359,749,189
구영테크 (053270)	2,250	-30	-1.32	2,320	2,320	2,220	102,325	229,174,641
예스24 (053280)	4,525	-270	-5.63	4,695	4,705	4,485	203,446	926,045,982
NE능률 (053290)	2,695	-55	-2	2,735	2,775	2,650	67,539	181,952,534
한국정보인증 (053300)	8,290	-960	-10.38	8,900	9,030	8,180	4,318,262	36,389,149,690
이니텍 (053350)	11,350	-360	-3.07	11,710	11,710	11,170	175,728	1,992,407,645
세코닉스 (053450)	6,010	-180	-2.91	6,250	6,490	5,980	947,037	5,867,824,790
웹케시 (053580)	16,690	-510	-2.97	17,170	18,300	16,690	832,150	14,587,799,885
프로텍 (053610)	24,850	50	.2	25,150	25,600	24,250	37,450	926,297,850
태양 (053620)	6,810	-110	-1.59	6,930	6,930	6,780	4,026	27,436,240
삼보모터스 (053700)	4,355	-70	-1.58	4,435	4,470	4,295	76,683	332,376,455
안랩 (053800)	69,000	-1700	-2.4	70,800	71,100	68,800	59,294	4,124,697,450
경남제약 (053950)	637	-5	-.78	642	643	635	124,703	79,431,443
오상자이엘 (053980)	3,695	-70	-1.86	3,770	3,770	3,675	24,363	90,046,985
한국컴퓨터 (054040)	5,080	-60	-1.17	5,100	5,130	4,980	35,869	181,017,440
농우바이오 (054050)	8,230	-210	-2.49	8,430	8,440	8,180	45,307	374,181,125
삼진엘앤디 (054090)	767	-8	-1.03	775	782	760	53,082	40,779,170
메디콕스 (054180)	148	-8	-5.13	155	158	144	4,836,013	718,454,699
이랜텍 (054210)	5,930	-20	-.34	5,950	5,950	5,770	38,780	227,161,220
비츠로시스 (054220)	348	-5	-1.42	352	356	345	480,195	167,755,207
팬스타엔터프라이즈 (054300)	631	-3	-.47	634	639	618	680,457	424,609,939
케이피티유 (054410)	3,655	-75	-2.01	3,730	3,730	3,655	7,814	28,679,270
텔레칩스 (054450)	14,330	-320	-2.18	14,920	14,940	14,250	44,398	643,587,850
삼영엠텍 (054540)	5,800	260	4.69	5,570	5,960	5,440	611,223	3,483,739,185
APS (054620)	5,480	-40	-.72	5,520	5,520	5,200	34,302	183,895,620
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,290	-160	-2.15	7,450	7,520	7,220	136,897	1,000,221,380
키이스트 (054780)	4,370	-75	-1.69	4,420	4,445	4,365	109,116	478,849,600
아이디스홀딩스 (054800)	10,680	-150	-1.39	10,930	10,930	10,420	31,452	331,095,220
한컴위드 (054920)	3,705	-175	-4.51	3,850	3,885	3,695	470,380	1,767,482,320
유신 (054930)	24,450	-550	-2.2	25,100	25,100	24,150	20,897	510,914,100
엑사이엔씨 (054940)	742	-14	-1.85	750	754	740	51,331	38,188,399
제이브이엠 (054950)	25,500	-350	-1.35	25,750	26,000	25,150	31,435	800,337,600
유진로봇 (056080)	11,140	-440	-3.8	11,800	11,860	10,840	730,589	8,174,076,915
시지메드텍 (056090)	907	-10	-1.09	917	917	900	248,691	225,042,666
에스에프에이 (056190)	23,450	-300	-1.26	23,750	23,750	23,100	82,974	1,939,779,600
코위버 (056360)	5,730	-130	-2.22	5,830	5,830	5,660	39,397	225,516,115
신화인터텍 (056700)	1,919	-44	-2.24	1,950	1,951	1,895	49,491	94,673,831
CNT85 (056730)	814	3	.37	810	833	807	12,438	10,075,432
YBM넷 (057030)	3,650	-30	-.82	3,720	3,720	3,590	73,811	268,388,848
옴니시스템 (057540)	930	-29	-3.02	953	954	926	435,238	406,711,632
티사이언티픽 (057680)	1,319	-11	-.83	1,323	1,366	1,201	2,650,236	3,361,976,101
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,205	-65	-2.86	2,270	2,270	2,150	146,807	322,620,467
KNN (058400)	758	-14	-1.81	772	774	755	449,263	342,596,743
한주에이알티 (058450)	1,274	70	5.81	1,195	1,297	1,195	163,401	204,890,119
리노공업 (058470)	50,400	-1500	-2.89	52,600	52,600	50,000	622,335	31,589,313,400
에스피지 (058610)	27,050	-900	-3.22	28,250	28,300	26,700	257,991	6,999,766,225
엠게임 (058630)	6,010	-140	-2.28	6,150	6,170	5,970	304,935	1,842,038,375
CMG제약 (058820)	2,075	-55	-2.58	2,140	2,140	2,055	1,003,540	2,080,089,837
엠로 (058970)	54,300	-300	-.55	55,100	55,300	53,500	94,492	5,151,858,700
미코 (059090)	13,850	-410	-2.88	14,450	14,600	13,610	402,075	5,618,895,455
아이컴포넌트 (059100)	5,000	10	.2	4,990	5,050	4,850	32,244	160,415,005
아진엑스텍 (059120)	6,870	-230	-3.24	7,100	7,160	6,850	45,966	319,094,520
메타바이오메드 (059210)	5,460	-110	-1.97	5,580	5,580	5,400	417,883	2,285,738,135
해성에어로보틱스 (059270)	6,010	-220	-3.53	6,250	6,250	5,950	168,224	1,015,144,220
인선이엔티 (060150)	5,690	-90	-1.56	5,780	5,800	5,590	123,184	696,893,305
소니드 (060230)	457	4	.88	457	481	453	1,063,026	496,511,481
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,080	-2100	-15.93	12,330	12,370	10,600	2,113,553	23,670,833,590
뉴보텍 (060260)	1,680	-90	-5.08	1,769	1,769	1,671	289,835	490,757,948
큐렉소 (060280)	9,920	-70	-.7	10,100	10,100	9,600	274,750	2,694,640,005
3S (060310)	2,420	-70	-2.81	2,520	2,530	2,400	417,729	1,017,315,369
LS마린솔루션 (060370)	32,700	500	1.55	32,350	34,300	31,050	868,568	28,386,889,125
동양에스텍 (060380)	1,398	-24	-1.69	1,411	1,422	1,394	17,637	24,676,987
국일신동 (060480)	1,843	25	1.38	1,818	1,845	1,775	33,743	61,700,938
에스에이티 (060540)	1,358	-13	-.95	1,366	1,376	1,352	81,811	111,377,046
홈센타홀딩스 (060560)	807	4	.5	804	813	793	288,648	232,127,590
드림어스컴퍼니 (060570)	1,714	-37	-2.11	1,746	1,757	1,710	98,841	170,256,692
씨티씨바이오 (060590)	6,250	60	.97	6,140	6,280	6,070	36,338	223,193,870
KH바텍 (060720)	10,780	30	.28	10,880	10,900	10,660	67,028	721,584,480
영림원소프트랩 (060850)	6,070	-60	-.98	6,130	6,220	6,010	39,387	239,342,530
DGP (060900)	1,144	19	1.69	1,125	1,148	1,120	51,364	58,108,615
알에프텍 (061040)	3,040	35	1.16	3,025	3,040	2,900	52,445	155,736,790
화일약품 (061250)	1,220	-15	-1.21	1,235	1,238	1,208	242,553	295,293,607
LB세미콘 (061970)	3,750	40	1.08	3,730	3,780	3,660	104,776	388,673,101
한국첨단소재 (062970)	4,000	-120	-2.91	4,145	4,145	3,985	330,505	1,326,940,445
컴투스홀딩스 (063080)	30,800	-2050	-6.24	31,900	32,450	29,900	107,288	3,276,824,875
서울옥션 (063170)	9,940	-1510	-13.19	10,590	10,640	9,790	1,256,298	12,674,242,805
SM Life Design (063440)	1,615	-1	-.06	1,625	1,625	1,579	313,389	501,212,042
NICE인프라 (063570)	4,875	-125	-2.5	4,995	4,995	4,850	139,480	681,991,517
이엘피 (063760)	2,180	-20	-.91	2,200	2,205	2,125	7,066	15,193,035
인크레더블버즈 (064090)	1,975	-24	-1.2	2,060	2,065	1,940	241,367	478,356,337
홈캐스트 (064240)	2,305	-125	-5.14	2,405	2,450	2,290	257,690	601,435,578
다날 (064260)	5,610	-960	-14.61	6,240	6,250	5,400	6,003,796	34,140,255,690
인텍플러스 (064290)	9,300	-50	-.53	9,450	9,600	9,110	38,657	360,622,710
브리지텍 (064480)	5,700	-180	-3.06	5,830	5,840	5,630	91,671	523,719,875
테크엘 (064520)	2,115	30	1.44	2,105	2,165	2,065	11,126	23,414,160
바이오니아 (064550)	14,850	-280	-1.85	15,060	15,210	14,720	77,816	1,158,420,795
티씨케이 (064760)	105,800	-1000	-.94	107,000	107,800	104,700	35,840	3,800,828,650
포니링크 (064800)	1,171	-44	-3.62	1,214	1,214	1,166	525,171	618,593,713
케이프 (064820)	6,430	-30	-.46	6,500	6,580	6,270	240,662	1,546,003,260
에프앤가이드 (064850)	7,960	60	.76	7,940	8,250	7,800	111,184	899,317,290
지엔코 (065060)	1,310	-17	-1.28	1,326	1,327	1,261	203,097	260,788,864
탑엔지니어링 (065130)	3,880	-50	-1.27	3,930	3,930	3,800	33,928	130,190,540
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	862	-11	-1.26	879	879	840	152,758	130,998,870
신성델타테크 (065350)	73,400	-3300	-4.3	77,700	77,800	73,150	165,993	12,445,254,650
위세아이텍 (065370)	8,440	-290	-3.32	8,700	8,830	8,440	101,302	870,072,475
에스아이리소스 (065420)	265	-5	-1.85	270	274	263	326,162	86,923,167
이루온 (065440)	1,829	-65	-3.43	1,888	1,890	1,807	1,181,036	2,169,980,125
빅텍 (065450)	4,125	-15	-.36	4,145	4,185	4,105	258,030	1,066,341,372
오리엔트정공 (065500)	3,940	-145	-3.55	4,080	4,135	3,875	1,256,993	4,973,301,006
휴비츠 (065510)	7,690	-130	-1.66	7,820	7,820	7,580	49,894	382,635,270
와이어블 (065530)	1,307	0	0	1,307	1,307	1,293	15,109	19,646,865
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	2,775	640	29.98	2,135	2,775	2,100	613,610	1,647,729,615
안트로젠 (065660)	21,550	400	1.89	21,300	21,800	20,700	14,613	311,533,450
우주일렉트로 (065680)	38,450	400	1.05	38,100	38,500	37,150	33,569	1,265,692,975
파커스 (065690)	1,045	17	1.65	1,028	1,088	1,028	23,066	24,314,614
서호전기 (065710)	40,100	-2750	-6.42	42,850	42,850	39,500	58,243	2,365,808,575
CS (065770)	1,008	-9	-.88	1,017	1,021	1,000	134,493	135,488,252
웰크론 (065950)	2,065	-60	-2.82	2,145	2,145	2,065	116,163	241,836,701
하츠 (066130)	5,080	-50	-.97	5,130	5,130	5,040	33,463	169,593,420
큐에스아이 (066310)	8,550	-190	-2.17	8,680	8,700	8,300	143,724	1,225,923,650
체리부로 (066360)	791	-4	-.5	799	800	790	83,636	66,372,348
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,220	-10	-.81	1,230	1,233	1,208	87,760	106,972,771
우수AMS (066590)	3,535	-75	-2.08	3,610	3,700	3,460	163,603	586,744,149
국보디자인 (066620)	19,600	340	1.77	19,930	19,930	19,130	25,229	490,987,155
디티씨 (066670)	3,195	-20	-.62	3,245	3,245	3,135	16,325	51,606,975
테라젠이텍스 (066700)	3,020	10	.33	3,000	3,025	2,950	153,806	458,643,445
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,435	-65	-2.6	2,480	2,555	2,380	17,751	43,345,557
손오공 (066910)	1,018	-5	-.49	1,024	1,035	1,005	274,189	278,737,554
한성크린텍 (066980)	1,530	-3	-.2	1,540	1,562	1,504	223,917	342,889,822
조이시티 (067000)	1,834	-86	-4.48	1,920	1,921	1,808	375,307	692,160,630
이씨에스 (067010)	2,810	-35	-1.23	2,845	2,870	2,800	42,366	119,766,685
대화제약 (067080)	14,400	-350	-2.37	14,680	14,690	14,200	79,304	1,141,373,140
SOOP (067160)	90,500	-1400	-1.52	91,900	92,000	89,200	69,221	6,245,613,000
오텍 (067170)	2,390	-305	-11.32	2,950	2,975	2,365	2,802,537	7,672,124,545
멀티캠퍼스 (067280)	35,550	-1150	-3.13	36,700	36,700	35,450	9,924	355,422,900
JW신약 (067290)	1,660	-49	-2.87	1,709	1,714	1,632	186,024	308,699,857
하나마이크론 (067310)	12,440	-230	-1.82	12,930	13,030	12,220	1,088,648	13,669,204,105
선바이오 (067370)	6,970	-150	-2.11	7,120	7,120	6,860	11,389	79,440,720
아스트 (067390)	574	-8	-1.37	589	589	572	475,982	274,113,488
엔브이에이치코리아 (067570)	2,380	-10	-.42	2,390	2,400	2,340	60,189	142,161,943
HLB생명과학 (067630)	4,975	-105	-2.07	5,020	5,070	4,905	663,186	3,291,415,191
로지시스 (067730)	3,495	-175	-4.77	3,695	3,695	3,385	65,940	230,093,982
세진티에스 (067770)	2,435	-20	-.81	2,455	2,465	2,395	9,786	23,719,390
와이엔텍 (067900)	7,050	-60	-.84	7,190	7,190	6,910	34,993	244,916,150
이글루 (067920)	5,550	-110	-1.94	5,660	5,680	5,470	57,200	316,448,580
도이치모터스 (067990)	4,530	-55	-1.2	4,615	4,615	4,360	76,447	346,019,837
팬엔터테인먼트 (068050)	2,335	-75	-3.11	2,410	2,500	2,320	226,159	531,433,457
케이웨더 (068100)	3,440	-85	-2.41	3,535	3,535	3,425	67,572	233,690,685
다원시스 (068240)	8,850	-270	-2.96	9,150	9,250	8,780	116,614	1,043,326,595
일신바이오 (068330)	1,783	6	.34	1,762	1,972	1,742	7,713,906	14,327,564,883
셀트리온제약 (068760)	49,900	-800	-1.58	51,000	51,000	49,750	56,157	2,812,848,900
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,540	-70	-.92	7,700	7,700	7,500	19,189	145,033,495
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,750	-390	-2.58	15,000	15,040	14,530	56,868	836,897,870
누리플랜 (069140)	1,634	29	1.81	1,605	1,670	1,551	73,317	116,974,873
유아이디 (069330)	1,217	-7	-.57	1,224	1,225	1,150	170,033	201,619,947
엔텔스 (069410)	5,390	60	1.13	5,330	5,440	5,250	64,238	344,119,660
에스텍 (069510)	17,310	-660	-3.67	17,970	17,970	16,600	89,435	1,541,450,215
빛과전자 (069540)	1,180	42	3.69	1,138	1,195	1,128	732,512	852,227,843
엑시온그룹 (069920)	1,479	-216	-12.74	1,695	1,699	1,458	474,120	720,433,509
엑스큐어 (070300)	2,220	-30	-1.33	2,250	2,250	2,185	56,753	125,200,380
한솔인티큐브 (070590)	1,773	3	.17	1,824	1,824	1,715	55,885	98,139,682
인피니트헬스케어 (071200)	6,640	-10	-.15	6,660	6,750	6,510	137,733	907,867,845
로체시스템즈 (071280)	12,760	-90	-.7	12,970	13,080	12,410	68,263	860,166,480
에이테크솔루션 (071670)	6,170	-160	-2.53	6,290	6,290	6,130	35,696	220,697,415
캐스텍코리아 (071850)	1,578	-35	-2.17	1,613	1,613	1,578	5,109	8,102,658
중앙백신 (072020)	9,900	-90	-.9	9,990	9,990	9,840	20,622	203,792,210
우리산업홀딩스 (072470)	3,665	-40	-1.08	3,750	3,805	3,650	360,679	1,338,371,650
율호 (072770)	611	-24	-3.78	632	633	607	541,722	332,317,273
메가스터디 (072870)	11,030	-90	-.81	11,130	11,130	10,950	18,363	202,316,880
빛샘전자 (072950)	5,260	40	.77	5,220	5,290	5,060	25,829	133,303,805
에이치시티 (072990)	8,960	-10	-.11	8,970	9,040	8,750	20,334	181,293,270
케이에스피 (073010)	4,360	-85	-1.91	4,470	4,500	4,255	226,388	986,564,528
엘엠에스 (073110)	6,240	-180	-2.8	6,420	6,510	6,200	23,049	144,023,970
듀오백 (073190)	2,155	-20	-.92	2,195	2,200	2,100	51,463	109,429,460
이노와이어리스 (073490)	22,100	-200	-.9	22,450	22,450	21,100	41,601	913,322,925
에프알텍 (073540)	1,885	-48	-2.48	1,933	1,933	1,885	53,348	101,119,276
우리손에프앤지 (073560)	1,472	-23	-1.54	1,499	1,500	1,453	192,765	283,397,162
리튬포어스 (073570)	785	-10	-1.26	837	837	780	261,339	208,469,289
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,095	137	14.3	954	1,243	954	20,932,908	24,557,178,024
원익QnC (074600)	18,450	-360	-1.91	19,100	19,100	18,210	201,456	3,737,263,240
플랜티넷 (075130)	2,900	-135	-4.45	3,035	3,035	2,875	216,820	635,138,830
동국알앤에스 (075970)	2,420	-15	-.62	2,445	2,445	2,400	41,731	100,804,905
웰크론한텍 (076080)	1,650	-5	-.3	1,660	1,669	1,550	100,179	161,897,030
해성옵틱스 (076610)	565	-10	-1.74	575	584	541	466,066	263,887,280
덕산하이메탈 (077360)	4,260	-50	-1.16	4,350	4,380	4,180	114,418	488,044,747
LS증권 (078020)	4,935	-185	-3.61	5,140	5,140	4,860	262,760	1,300,496,428
유비쿼스홀딩스 (078070)	9,800	-70	-.71	9,890	9,890	9,620	3,853	37,636,230
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,530	-330	-2.38	13,980	13,980	13,430	80,808	1,098,392,590
HB테크놀러지 (078150)	1,991	-14	-.7	2,010	2,025	1,965	887,046	1,764,378,387
메디포스트 (078160)	12,090	510	4.4	11,600	12,250	11,470	179,722	2,151,216,450
컴투스 (078340)	42,100	-1600	-3.66	43,500	43,650	41,650	58,215	2,468,987,550
한양디지텍 (078350)	9,580	-60	-.62	9,700	9,790	9,410	58,125	555,765,080
휴림에이텍 (078590)	538	0	0	537	539	532	107,637	57,628,908
대주전자재료 (078600)	70,400	700	1	70,400	71,100	68,600	135,433	9,465,456,850
엔에스이엔엠 (078860)	1,391	1	.07	1,377	1,392	1,344	108,128	147,951,892
가온그룹 (078890)	3,285	-155	-4.51	3,485	3,485	3,230	85,254	283,626,293
와토스코리아 (079000)	5,160	10	.19	5,150	5,180	5,110	9,606	49,297,740
한창산업 (079170)	7,780	200	2.64	7,800	7,880	7,500	71,420	548,759,910
케스피온 (079190)	513	6	1.18	507	514	500	47,287	23,919,433
제우스 (079370)	13,180	-240	-1.79	13,650	13,700	13,090	169,990	2,264,523,945
서산 (079650)	1,565	0	0	1,550	1,565	1,537	8,531	13,201,952
디이엔티 (079810)	6,250	-180	-2.8	6,440	6,530	6,250	224,110	1,417,581,820
가비아 (079940)	25,750	-1000	-3.74	27,000	27,000	25,600	62,103	1,616,002,775
인베니아 (079950)	634	-13	-2.01	647	654	607	290,694	181,330,862
동양이엔피 (079960)	24,000	-250	-1.03	24,250	24,300	23,650	23,919	572,121,150
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,800	0	0	5,800	5,810	5,640	14,034	80,194,160
모두투어 (080160)	12,260	-210	-1.68	12,470	12,490	12,030	114,816	1,403,827,650
제주반도체 (080220)	16,500	-1470	-8.18	18,220	18,390	16,480	4,571,187	79,288,471,475
모다이노칩 (080420)	2,330	10	.43	2,320	2,340	2,270	14,941	34,110,740
성창오토텍 (080470)	4,300	-120	-2.71	4,385	4,420	4,190	7,621	32,746,207
오디텍 (080520)	3,160	-105	-3.22	3,265	3,265	3,135	54,318	172,580,085
코디 (080530)	1,594	51	3.31	1,543	1,595	1,490	98,586	152,914,746
오킨스전자 (080580)	6,700	-190	-2.76	7,090	7,090	6,570	203,795	1,377,029,820
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,150	-20	-.63	3,170	3,180	3,125	135,616	426,439,155
쎄크 (081180)	11,420	-890	-7.23	12,200	12,300	11,360	509,001	6,014,976,595
성우전자 (081580)	3,165	-35	-1.09	3,225	3,225	3,065	50,971	159,662,595
옵트론텍 (082210)	1,720	8	.47	1,712	1,734	1,647	90,725	151,547,655
젬백스 (082270)	61,900	-1000	-1.59	63,800	63,800	60,500	160,803	9,929,855,600
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,590	110	1.7	6,480	6,590	6,200	158,043	1,020,293,950
우리바이오 (082850)	2,355	-45	-1.88	2,405	2,430	2,330	183,765	434,809,666
비츠로셀 (082920)	28,050	-200	-.71	28,300	28,400	27,550	93,089	2,594,296,875
엘오티베큠 (083310)	9,790	-80	-.81	9,890	9,990	9,720	87,737	864,439,790
GST (083450)	19,990	-310	-1.53	20,600	20,700	19,840	257,236	5,166,516,260
이엠앤아이 (083470)	909	-1	-.11	945	945	899	28,823	26,084,322
에프엔에스테크 (083500)	11,240	1020	9.98	10,220	11,240	10,220	335,340	3,647,348,285
케이엠 (083550)	3,065	-25	-.81	3,115	3,115	3,030	16,741	50,945,725
인콘 (083640)	329	0	0	336	336	326	144,914	47,804,712
비에이치아이 (083650)	41,850	-950	-2.22	41,700	42,400	40,600	549,755	22,802,925,125
CSA 코스믹 (083660)	1,835	0	0	1,835	1,921	1,789	523,524	958,144,170
CG인바이츠 (083790)	1,820	10	.55	1,810	1,824	1,791	126,589	228,943,560
아바코 (083930)	12,550	-110	-.87	12,700	12,760	12,390	88,834	1,113,333,045
휴온스글로벌 (084110)	45,000	-400	-.88	45,650	45,750	44,200	45,247	2,024,795,950
수성웹툰 (084180)	5,020	-30	-.59	5,050	5,100	4,945	68,785	343,272,955
유진테크 (084370)	39,650	-50	-.13	40,500	40,900	39,600	141,486	5,671,161,175
유비온 (084440)	1,217	0	0	1,218	1,243	1,210	67,245	82,444,015
랩지노믹스 (084650)	2,430	-40	-1.62	2,460	2,465	2,400	1,329,502	3,216,158,269
팅크웨어 (084730)	9,310	20	.22	9,320	9,320	9,110	14,963	137,846,310
아이티엠반도체 (084850)	12,590	-60	-.47	12,650	12,820	12,390	35,615	447,497,750
헬릭스미스 (084990)	3,190	-30	-.93	3,220	3,230	3,135	138,764	440,910,593
차바이오텍 (085660)	11,370	-620	-5.17	11,890	11,970	11,080	692,205	7,874,927,540
뉴프렉스 (085670)	4,485	-90	-1.97	4,595	4,595	4,435	61,625	276,913,470
알티캐스트 (085810)	573	-10	-1.72	583	583	563	159,205	90,797,440
네오티스 (085910)	3,290	-30	-.9	3,315	3,330	3,285	17,944	59,187,023
바이오톡스텍 (086040)	3,015	-10	-.33	3,025	3,060	2,985	10,457	31,531,495
진바이오텍 (086060)	4,405	125	2.92	4,240	4,430	4,155	180,791	779,912,377
유니테스트 (086390)	11,400	-120	-1.04	11,630	11,700	11,230	106,922	1,222,049,730
동국제약 (086450)	17,130	-320	-1.83	17,360	17,460	16,970	136,665	2,342,908,990
에코프로 (086520)	47,350	-650	-1.35	48,900	49,100	46,850	787,823	37,625,273,525
비엠티 (086670)	9,700	-210	-2.12	9,910	9,910	9,560	15,907	153,845,625
선진뷰티사이언스 (086710)	12,820	-460	-3.46	13,360	13,390	12,760	104,514	1,351,525,335
바이오솔루션 (086820)	8,230	-80	-.96	8,310	8,510	8,110	174,346	1,443,886,400
이수앱지스 (086890)	5,340	-70	-1.29	5,420	5,450	5,280	58,789	314,865,620
메디톡스 (086900)	165,400	-2500	-1.49	167,700	169,000	161,700	36,604	6,018,772,200
MDS테크 (086960)	1,384	-45	-3.15	1,453	1,461	1,367	2,517,257	3,530,549,193
쇼박스 (086980)	3,165	-135	-4.09	3,300	3,300	3,150	294,017	937,767,408
펩트론 (087010)	207,000	3500	1.72	204,000	211,000	198,200	146,197	29,808,191,350
모바일어플라이언스 (087260)	2,010	-50	-2.43	2,060	2,060	2,000	87,876	177,576,089
픽셀플러스 (087600)	7,150	0	0	7,200	7,200	7,030	7,686	54,350,200
동아엘텍 (088130)	2,955	-15	-.51	2,980	3,015	2,930	26,889	79,474,635
쏘닉스 (088280)	2,485	-65	-2.55	2,565	2,575	2,445	84,737	210,916,040
이원컴포텍 (088290)	1,172	-48	-3.93	1,220	1,250	1,165	63,313	75,072,524
유라클 (088340)	20,700	-950	-4.39	21,250	25,150	20,600	1,868,607	43,268,520,100
이녹스 (088390)	7,460	-80	-1.06	7,540	7,620	7,360	26,775	200,251,185
에이스테크 (088800)	2,750	80	3	2,685	2,775	2,645	162,973	442,165,652
동우팜투테이블 (088910)	2,125	-25	-1.16	2,150	2,160	2,115	31,603	67,498,215
켐트로닉스 (089010)	24,000	200	.84	24,200	24,250	23,300	151,172	3,594,648,725
테크윙 (089030)	33,650	250	.75	34,400	35,150	32,800	1,265,531	43,022,865,775
넥스턴바이오 (089140)	2,705	-60	-2.17	2,765	2,765	2,650	101,352	272,825,711
케이씨티 (089150)	3,940	-360	-8.37	4,100	4,190	3,780	763,893	3,015,497,127
THE E&M (089230)	895	-32	-3.45	919	919	889	33,657	30,283,189
KT나스미디어 (089600)	17,000	0	0	17,010	17,100	16,620	33,957	572,928,050
제이티 (089790)	4,350	-25	-.57	4,375	4,460	4,290	71,731	312,912,880
유비벨록스 (089850)	6,880	-220	-3.1	7,110	7,200	6,830	139,935	967,616,845
코세스 (089890)	7,370	-150	-1.99	7,600	7,660	7,310	77,848	578,047,565
브이엠 (089970)	12,510	60	.48	12,470	12,680	12,080	58,447	722,019,410
상아프론테크 (089980)	18,950	-300	-1.56	19,600	19,600	18,530	89,387	1,686,239,545
아이윈 (090150)	758	-1	-.13	759	764	749	50,187	37,890,136
로보스타 (090360)	29,100	-700	-2.35	30,400	30,900	28,300	394,516	11,557,747,225
덕신이피씨 (090410)	1,510	-39	-2.52	1,557	1,557	1,497	332,690	504,055,254
제이스텍 (090470)	3,750	40	1.08	3,710	4,200	3,685	229,259	892,586,638
휴림로봇 (090710)	2,530	-120	-4.53	2,675	2,685	2,460	8,597,774	21,924,563,896
현대이지웰 (090850)	6,530	-190	-2.83	6,780	6,780	6,470	203,246	1,330,063,750
이엠텍 (091120)	10,250	-410	-3.85	10,580	10,690	10,150	101,397	1,045,534,235
S&K폴리텍 (091340)	2,900	30	1.05	2,870	2,920	2,770	58,638	164,924,090
한울소재과학 (091440)	2,805	-85	-2.94	2,895	2,920	2,790	214,140	602,206,914
상신이디피 (091580)	8,260	-180	-2.13	8,500	8,550	8,220	58,855	489,946,420
남화토건 (091590)	4,635	320	7.42	4,335	4,685	4,285	73,004	326,912,147
파트론 (091700)	6,480	-70	-1.07	6,540	6,550	6,440	177,950	1,152,634,225
나노캠텍 (091970)	635	-12	-1.85	647	665	631	82,354	52,838,423
아미코젠 (092040)	3,715	15	.41	3,720	3,810	3,580	328,030	1,207,368,348
디엔에프 (092070)	12,330	-280	-2.22	12,790	12,790	12,000	50,360	620,497,845
이크레더블 (092130)	15,850	-140	-.88	16,100	16,100	15,710	18,634	294,843,005
서울바이오시스 (092190)	3,245	-75	-2.26	3,350	3,350	3,240	32,714	106,739,210
현우산업 (092300)	2,785	-65	-2.28	2,850	2,850	2,780	48,616	135,877,838
한라IMS (092460)	8,980	-170	-1.86	9,250	9,250	8,810	100,113	895,125,305
앤씨앤 (092600)	673	1	.15	678	699	668	30,311	20,486,339
네오팜 (092730)	14,120	-170	-1.19	14,340	14,360	13,900	90,248	1,267,456,130
엑시콘 (092870)	11,140	180	1.64	11,200	11,980	10,910	521,366	5,945,710,075
빅솔론 (093190)	5,980	-150	-2.45	6,120	6,120	5,950	22,281	133,512,260
케이아이엔엑스 (093320)	98,100	-400	-.41	98,500	99,000	90,300	53,996	5,226,790,250
풍강 (093380)	2,620	-90	-3.32	2,710	2,710	2,555	18,602	49,332,935
매커스 (093520)	15,800	-540	-3.3	16,340	16,680	15,650	104,220	1,677,804,815
케이알엠 (093640)	4,090	30	.74	4,030	4,195	3,980	53,987	218,958,402
서원인텍 (093920)	5,770	-50	-.86	5,790	5,800	5,680	19,864	113,836,700
동운아나텍 (094170)	18,300	-160	-.87	18,600	18,780	18,080	124,137	2,274,010,970
칩스앤미디어 (094360)	17,500	-400	-2.23	18,210	18,240	17,350	122,600	2,172,358,090
갤럭시아머니트리 (094480)	12,750	-610	-4.57	12,730	12,790	12,250	1,114,423	13,980,486,815
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,590	-260	-3.31	7,790	7,850	7,510	70,565	539,936,685
참좋은여행 (094850)	7,560	-70	-.92	7,600	7,700	7,310	282,041	2,119,762,190
네오리진 (094860)	1,009	10	1	1,024	1,024	990	22,663	22,734,695
푸른기술 (094940)	8,460	-190	-2.2	8,690	8,700	8,310	122,396	1,034,464,750
제이엠티 (094970)	2,330	-70	-2.92	2,375	2,385	2,320	125,853	294,179,205
이엠코리아 (095190)	2,280	-70	-2.98	2,350	2,370	2,215	396,919	911,551,325
웨이브일렉트로 (095270)	4,750	-200	-4.04	4,950	4,960	4,745	118,416	569,131,427
ISC (095340)	62,000	0	0	63,000	63,200	60,500	355,233	21,869,721,100
미래나노텍 (095500)	8,280	-130	-1.55	8,440	8,460	8,240	89,585	746,633,645
테스 (095610)	25,900	-250	-.96	26,400	26,650	25,500	181,129	4,716,870,025
네오위즈 (095660)	24,650	-800	-3.14	25,200	25,500	24,100	160,730	3,951,914,450
제넥신 (095700)	4,905	-95	-1.9	5,030	5,030	4,850	35,403	174,262,539
에스에너지 (095910)	1,700	-20	-1.16	1,751	1,751	1,650	196,584	331,583,317
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,450	-150	-1.03	14,590	14,590	14,380	46,371	670,546,050
와이즈넛 (096250)	16,150	-850	-5	16,810	17,000	15,660	366,818	5,923,665,170
대창솔루션 (096350)	605	16	2.72	589	605	589	3,165,124	1,889,089,210
씨젠 (096530)	34,050	-1100	-3.13	35,000	35,350	33,600	332,710	11,447,291,475
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	784	11	1.42	773	794	766	349,059	273,167,992
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,605	-65	-2.43	2,670	2,720	2,565	3,631	9,574,335
에코볼트 (097780)	1,163	-36	-3	1,199	1,209	1,155	143,402	168,621,357
윈팩 (097800)	529	-13	-2.4	548	554	529	560,239	302,459,382
효성오앤비 (097870)	6,880	-260	-3.64	7,160	7,160	6,870	100,583	699,205,145
한텍 (098070)	35,850	-1700	-4.53	37,700	38,400	35,850	336,186	12,390,028,675
마이크로컨텍솔 (098120)	22,400	-300	-1.32	23,400	23,400	21,200	303,271	6,814,570,525
고영 (098460)	16,140	-410	-2.48	16,810	17,040	15,970	1,306,933	21,342,727,025
에스티오 (098660)	2,225	-30	-1.33	2,255	2,255	2,195	14,454	32,064,025
아이센스 (099190)	18,070	1230	7.3	16,880	18,390	16,870	397,242	7,137,005,035
SDN (099220)	1,383	-28	-1.98	1,412	1,418	1,381	740,176	1,030,025,566
쎄트렉아이 (099320)	48,000	-900	-1.84	48,900	49,000	46,600	67,676	3,221,980,500
브레인즈컴퍼니 (099390)	6,040	-190	-3.05	6,230	6,230	5,970	42,621	257,572,990
동방선기 (099410)	3,390	-40	-1.17	3,420	3,430	3,260	239,780	798,180,282
바이오플러스 (099430)	7,040	-130	-1.81	7,200	7,200	6,980	346,283	2,440,350,090
스맥 (099440)	3,775	425	12.69	3,950	4,130	3,350	14,553,236	55,186,071,389
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,020	-350	-1.91	18,700	18,820	18,020	23,040	417,883,205
인지소프트 (100030)	18,460	0	0	18,290	18,890	18,000	8,253	151,174,680
뷰웍스 (100120)	21,850	-250	-1.13	22,100	22,300	21,500	23,365	505,586,325
동국S&C (100130)	3,020	-30	-.98	3,050	3,050	2,945	212,721	634,008,307
머큐리 (100590)	3,430	35	1.03	3,405	3,460	3,345	49,129	167,195,288
서암기계공업 (100660)	3,625	-50	-1.36	3,675	3,675	3,590	68,485	248,295,253
세운메디칼 (100700)	2,600	0	0	2,600	2,605	2,560	109,331	282,422,055
미래에셋벤처투자 (100790)	7,250	-440	-5.72	7,750	7,760	7,090	748,317	5,430,164,800
KS인더스트리 (101000)	2,265	-95	-4.03	2,385	2,420	2,150	402,903	918,767,416
월덱스 (101160)	21,100	-400	-1.86	21,700	21,850	21,000	96,917	2,065,372,000
우림피티에스 (101170)	5,100	-100	-1.92	5,210	5,210	5,030	78,224	398,029,515
씨큐브 (101240)	4,640	-155	-3.23	4,795	4,815	4,580	67,014	311,701,990
모베이스 (101330)	3,345	-60	-1.76	3,400	3,400	3,300	52,796	175,738,078
에코앤드림 (101360)	21,150	50	.24	21,600	21,750	20,950	95,838	2,035,547,150
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	377	-2	-.53	382	398	374	141,598	54,528,287
에스앤에스텍 (101490)	39,850	100	.25	39,800	40,950	39,350	174,956	7,009,398,325
하이드로리튬 (101670)	1,413	-17	-1.19	1,430	1,470	1,405	319,239	455,879,029
한국정밀기계 (101680)	2,290	-75	-3.17	2,360	2,360	2,290	24,239	56,139,625
위메이드맥스 (101730)	8,240	-420	-4.85	8,580	8,580	8,080	282,706	2,335,423,885
인화정공 (101930)	37,750	950	2.58	36,500	37,900	36,050	31,167	1,148,540,775
우양에이치씨 (101970)	12,500	-800	-6.02	13,310	13,390	12,470	91,694	1,165,007,590
어보브반도체 (102120)	12,390	-310	-2.44	13,280	13,300	12,200	533,160	6,791,105,930
케이옥션 (102370)	5,030	-350	-6.51	5,130	5,330	4,850	7,112,397	35,951,821,826
이엔에프테크놀로지 (102710)	39,200	3000	8.29	36,200	39,400	36,100	387,695	14,775,096,975
코오롱생명과학 (102940)	32,450	-850	-2.55	33,350	33,800	32,000	36,643	1,198,857,775
에스앤더블류 (103230)	3,335	10	.3	3,325	3,340	3,225	52,103	170,427,940
우양 (103840)	2,865	-25	-.87	2,855	2,885	2,800	118,566	335,871,687
대성파인텍 (104040)	1,050	-50	-4.55	1,087	1,100	1,020	821,138	867,837,082
NHN벅스 (104200)	3,150	-95	-2.93	3,220	3,260	3,080	56,711	178,730,825
디와이피엔에프 (104460)	17,970	40	.22	18,000	18,000	17,520	25,522	453,585,705
티케이케미칼 (104480)	1,613	-51	-3.06	1,694	1,694	1,598	378,381	615,810,870
코렌텍 (104540)	6,100	-120	-1.93	6,220	6,230	6,100	22,387	137,886,065
노랑풍선 (104620)	5,740	-120	-2.05	5,820	5,830	5,600	262,333	1,495,948,105
원익머트리얼즈 (104830)	22,450	-750	-3.23	23,300	23,300	22,150	139,308	3,139,152,875
케이엔더블유 (105330)	4,930	60	1.23	4,875	4,965	4,800	49,347	240,742,418
엣지파운드리 (105550)	3,295	150	4.77	3,090	3,315	3,030	945,889	2,992,326,765
디케이락 (105740)	8,460	110	1.32	8,350	8,555	8,130	165,427	1,380,012,620
포스뱅크 (105760)	7,170	-130	-1.78	7,300	7,300	7,040	56,556	403,655,935
케이이엠텍 (106080)	2,310	240	11.59	2,115	2,400	2,030	584,010	1,327,742,533
하이텍팜 (106190)	12,980	-300	-2.26	13,400	13,400	12,850	16,013	208,386,430
파인테크닉스 (106240)	1,043	3	.29	1,049	1,090	1,032	222,025	235,783,108
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,300	20	.12	16,280	16,360	15,990	7,408	119,342,995
한중엔시에스 (107640)	25,900	-150	-.58	26,600	26,800	25,350	93,055	2,410,314,825
톱텍 (108230)	4,160	-140	-3.26	4,300	4,305	4,135	116,795	489,329,502
대양전기공업 (108380)	22,200	-350	-1.55	22,550	22,950	21,900	47,257	1,054,019,750
로보티즈 (108490)	70,600	-1100	-1.53	72,900	75,200	66,500	1,131,207	79,321,932,550
셀바스AI (108860)	15,650	-530	-3.28	16,110	16,140	15,400	384,674	6,024,958,575
옵티시스 (109080)	9,320	-200	-2.1	9,520	9,590	9,230	40,369	377,086,095
에스와이 (109610)	3,675	-40	-1.08	3,700	3,705	3,635	134,387	492,460,885
씨싸이트 (109670)	6,790	-50	-.73	6,950	6,950	6,720	7,658	52,034,840
디에스케이 (109740)	7,450	-150	-1.97	7,670	7,670	7,340	54,835	408,033,020
진매트릭스 (109820)	2,665	-15	-.56	2,700	2,700	2,625	59,499	157,243,958
동일금속 (109860)	8,250	-150	-1.79	8,480	8,480	8,230	1,806	14,962,270
AP헬스케어 (109960)	328	-4	-1.2	333	335	323	346,008	112,963,076
전진바이오팜 (110020)	4,085	-30	-.73	4,075	4,240	4,025	67,648	275,494,055
크리스에프앤씨 (110790)	4,960	-60	-1.2	4,980	5,000	4,870	29,952	146,771,282
디아이티 (110990)	14,300	180	1.27	14,400	15,350	13,480	126,019	1,813,680,320
남화산업 (111710)	4,955	-75	-1.49	5,030	5,070	4,850	8,511	41,760,455
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	35,650	-2000	-5.31	36,850	37,000	35,200	265,954	9,539,386,725
와이씨켐 (112290)	26,150	-300	-1.13	26,950	27,050	25,400	133,411	3,474,124,750
디젠스 (113810)	1,054	-16	-1.5	1,070	1,099	1,031	248,033	259,185,216
강원에너지 (114190)	6,990	-130	-1.83	7,130	7,210	6,970	41,583	292,211,210
그린생명과학 (114450)	3,015	-170	-5.34	3,150	3,175	2,985	551,360	1,683,169,551
폴라리스우노 (114630)	527	-8	-1.5	534	534	522	193,363	101,972,077
한솔아이원스 (114810)	9,490	-80	-.84	9,750	9,840	9,420	128,157	1,230,291,700
아이패밀리에스씨 (114840)	18,010	-520	-2.81	18,590	18,630	17,980	110,816	2,004,768,030
휴맥스 (115160)	1,082	-12	-1.1	1,099	1,112	1,073	48,361	52,423,599
큐리언트 (115180)	11,850	-180	-1.5	12,030	12,030	11,250	242,830	2,819,058,285
인포바인 (115310)	43,850	150	.34	43,350	43,850	42,100	4,008	171,343,350
우리넷 (115440)	6,680	-80	-1.18	6,720	6,750	6,600	54,202	360,974,925
HLB테라퓨틱스 (115450)	4,940	-170	-3.33	5,070	5,140	4,760	2,263,556	11,101,553,356
씨유메디칼 (115480)	620	-1	-.16	622	624	613	52,259	32,176,544
케이씨에스 (115500)	10,580	-410	-3.73	10,920	10,960	10,500	148,031	1,574,867,095
씨엔플러스 (115530)	538	22	4.26	516	538	506	896,778	470,075,476
스타플렉스 (115570)	3,245	35	1.09	3,210	3,250	3,120	13,241	42,271,955
이미지스 (115610)	1,200	-6	-.5	1,325	1,550	1,200	4,022,297	5,564,162,303
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,090	-400	-3.2	12,600	12,760	11,810	477,816	5,775,122,960
모트렉스 (118990)	9,040	-190	-2.06	9,230	9,250	9,000	79,944	724,502,810
포메탈 (119500)	3,080	-70	-2.22	3,155	3,155	3,060	153,432	474,865,625
인터로조 (119610)	16,250	-130	-.79	16,380	16,390	16,140	20,658	335,604,920
아이텍 (119830)	6,300	50	.8	6,380	6,410	6,180	164,768	1,037,184,210
지엔씨에너지 (119850)	32,500	-1000	-2.99	33,500	33,550	31,550	279,611	9,036,027,900
대정화금 (120240)	14,040	-140	-.99	14,180	14,180	13,780	41,815	584,030,635
골프존홀딩스 (121440)	5,650	-160	-2.75	5,810	5,850	5,550	185,740	1,046,852,455
나노신소재 (121600)	50,700	-1000	-1.93	52,100	52,400	50,400	40,290	2,059,769,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	911	-34	-3.6	945	956	910	125,631	116,930,809
에스디시스템 (121890)	1,555	4	.26	1,598	1,600	1,501	31,555	48,818,099
제노레이 (122310)	5,730	-80	-1.38	5,840	5,840	5,680	24,950	142,760,600
삼기 (122350)	1,140	-6	-.52	1,146	1,146	1,130	43,478	49,387,346
KX (122450)	4,210	-65	-1.52	4,275	4,275	4,150	70,325	293,733,835
예스티 (122640)	16,430	-440	-2.61	17,390	17,530	16,340	112,888	1,901,769,795
서진오토모티브 (122690)	2,480	95	3.98	2,385	2,990	2,385	774,184	2,074,811,510
와이지엔터테인먼트 (122870)	91,500	-200	-.22	92,200	93,000	89,400	131,642	11,950,232,650
와이솔 (122990)	6,390	-110	-1.69	6,500	6,520	6,350	100,820	647,033,885
아이윈플러스 (123010)	1,111	-22	-1.94	1,133	1,140	1,086	244,167	269,700,255
엠에스오토텍 (123040)	2,645	-65	-2.4	2,705	2,710	2,630	178,591	474,141,359
제닉 (123330)	39,700	-600	-1.49	40,900	41,150	39,600	51,104	2,046,418,550
코리아에프티 (123410)	4,890	-30	-.61	4,925	4,970	4,820	149,929	732,153,444
위메이드플레이 (123420)	10,300	-1110	-9.73	11,260	11,390	9,760	1,503,693	15,495,097,325
이엠넷 (123570)	2,495	-10	-.4	2,500	2,540	2,490	51,519	129,243,370
알톤 (123750)	1,580	22	1.41	1,573	1,617	1,558	2,980	4,674,486
뉴온 (123840)	1,449	-12	-.82	1,438	1,800	1,385	2,914,962	4,785,555,240
아나패스 (123860)	18,000	-180	-.99	18,250	18,250	17,850	20,378	367,247,480
아이티센글로벌 (124500)	24,400	-4350	-15.13	26,950	27,350	21,950	3,734,695	89,647,460,250
태웅로직스 (124560)	2,950	-80	-2.64	3,015	3,035	2,950	600,451	1,791,605,230
티씨머티리얼즈 (125020)	5,740	120	2.14	5,740	5,890	5,590	909,147	5,224,781,945
아모그린텍 (125210)	6,480	-100	-1.52	6,620	6,650	6,420	44,924	293,623,950
비나텍 (126340)	32,350	-750	-2.27	33,250	33,950	31,750	25,928	844,361,625
BGF에코머티리얼즈 (126600)	2,990	-70	-2.29	3,045	3,090	2,990	74,295	224,920,109
화신정공 (126640)	1,295	-3	-.23	1,300	1,302	1,278	135,757	174,484,150
하이비젼시스템 (126700)	15,150	-160	-1.05	15,440	15,450	14,840	66,056	997,110,575
코칩 (126730)	12,100	-300	-2.42	12,580	12,800	12,010	70,088	859,359,380
제이엔케이글로벌 (126880)	4,050	-55	-1.34	4,135	4,140	3,995	96,140	387,524,417
제이에스링크 (127120)	9,710	-50	-.51	9,630	9,800	9,520	46,093	446,653,575
아시아경제 (127710)	1,061	-2	-.19	1,063	1,063	1,053	13,550	14,319,224
화인써키트 (127980)	6,060	10	.17	6,120	6,120	5,990	3,638	21,968,010
에코캡 (128540)	1,642	-38	-2.26	1,680	1,680	1,611	89,036	145,706,730
피제이메탈 (128660)	3,050	-25	-.81	3,065	3,080	3,035	54,421	166,129,630
앱코 (129890)	921	-3	-.32	924	929	915	135,029	124,080,340
대성하이텍 (129920)	4,570	-100	-2.14	4,670	4,750	4,540	171,090	790,993,655
GH신소재 (130500)	2,895	65	2.3	2,840	2,940	2,805	364,073	1,045,921,921
나이스디앤비 (130580)	5,580	40	.72	5,540	5,590	5,520	5,408	30,056,560
티피씨글로벌 (130740)	1,761	-25	-1.4	1,777	1,786	1,759	32,158	56,899,263
옵투스제약 (131030)	6,100	-110	-1.77	6,240	6,240	6,080	74,554	457,303,565
시큐브 (131090)	4,280	-115	-2.62	4,400	4,400	4,030	23,107	98,575,814
티엔엔터테인먼트 (131100)	1,859	1	.05	1,875	1,879	1,806	199,079	365,297,287
딜리 (131180)	1,038	-2	-.19	1,040	1,059	1,029	16,001	16,609,539
대한과학 (131220)	5,010	-80	-1.57	5,070	5,140	4,985	20,135	101,070,295
티에스이 (131290)	40,550	100	.25	41,000	41,550	39,950	33,388	1,358,284,725
알서포트 (131370)	3,205	-115	-3.46	3,325	3,335	3,180	194,161	627,965,939
이브이첨단소재 (131400)	1,305	-32	-2.39	1,345	1,354	1,302	209,021	275,791,991
파인텍 (131760)	850	40	4.94	828	857	809	974,440	813,826,795
두산테스나 (131970)	28,100	-1250	-4.26	29,950	29,950	27,750	221,627	6,307,443,225
메가엠디 (133750)	2,120	-35	-1.62	2,135	2,180	2,115	136,805	292,098,194
이퓨쳐 (134060)	4,600	-160	-3.36	4,735	4,735	4,590	4,175	19,330,015
탑코미디어 (134580)	1,793	-21	-1.16	1,808	1,835	1,788	45,763	82,405,355
원일티엔아이 (136150)	29,150	350	1.22	29,100	29,950	28,150	276,839	8,048,070,025
아셈스 (136410)	7,940	-140	-1.73	8,080	8,110	7,800	38,552	303,893,280
하림 (136480)	3,040	-30	-.98	3,070	3,070	3,010	1,018,690	3,092,478,974
윈스테크넷 (136540)	12,310	-460	-3.6	12,700	12,710	12,100	72,856	903,329,500
나래나노텍 (137080)	3,075	-5	-.16	3,080	3,140	3,050	8,792	27,003,195
피엔티 (137400)	32,100	-250	-.77	32,800	32,900	31,600	147,313	4,745,085,200
넥스트아이 (137940)	389	-10	-2.51	399	400	389	403,695	158,582,649
제이씨케미칼 (137950)	4,005	-50	-1.23	4,055	4,085	3,955	55,132	220,300,228
신진에스엠 (138070)	2,405	-20	-.82	2,410	2,450	2,395	61,262	148,211,545
오이솔루션 (138080)	10,160	-30	-.29	10,110	10,200	9,720	41,025	409,638,510
협진 (138360)	695	-14	-1.97	690	704	687	252,660	175,022,650
나이벡 (138610)	26,250	-600	-2.23	26,600	26,600	25,500	84,203	2,195,135,750
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,790	10	.36	2,780	2,850	2,745	30,472	85,166,695
서플러스글로벌 (140070)	2,520	-35	-1.37	2,575	2,575	2,500	42,836	108,227,580
메지온 (140410)	38,400	-1450	-3.64	39,750	39,800	37,850	216,485	8,332,054,550
카티스 (140430)	2,580	-55	-2.09	2,635	2,685	2,525	110,887	286,383,840
대창스틸 (140520)	2,365	-20	-.84	2,455	2,455	2,340	47,927	112,822,563
알에스오토메이션 (140670)	16,040	-770	-4.58	17,040	17,140	15,400	286,247	4,651,868,165
파크시스템스 (140860)	282,000	-7500	-2.59	287,000	291,750	279,500	27,750	7,861,910,250
비아트론 (141000)	8,260	-240	-2.82	8,480	8,590	8,250	28,582	238,242,790
리가켐바이오 (141080)	110,800	1900	1.74	108,900	111,600	106,700	292,137	31,822,595,300
유니트론텍 (142210)	6,460	90	1.41	6,450	6,600	6,360	397,051	2,572,192,245
녹십자엠에스 (142280)	4,070	-95	-2.28	4,165	4,195	4,030	122,934	500,956,370
모아라이프플러스 (142760)	2,170	15	.7	2,155	2,205	2,135	118,499	256,595,430
아이디스 (143160)	15,020	-340	-2.21	15,480	15,480	14,970	16,032	241,536,165
사람인 (143240)	15,340	-40	-.26	15,380	15,380	15,190	20,215	307,962,860
영우디에스피 (143540)	577	0	0	577	577	561	76,731	43,748,384
지씨셀 (144510)	21,000	-150	-.71	21,400	21,400	20,600	17,784	371,931,500
뉴파워프라즈마 (144960)	5,150	-50	-.96	5,200	5,220	5,060	102,558	524,555,730
휴젤 (145020)	377,500	-500	-.13	373,000	377,500	366,000	35,570	13,249,002,500
노브랜드 (145170)	5,390	-80	-1.46	5,480	5,500	5,380	36,972	200,522,640
율촌 (146060)	1,342	-39	-2.82	1,410	1,410	1,326	73,364	98,694,207
비씨엔씨 (146320)	9,190	-10	-.11	9,300	9,310	9,020	14,020	128,515,880
피엠티 (147760)	2,355	10	.43	2,345	2,425	2,315	5,323	12,564,500
제룡산업 (147830)	6,520	-170	-2.54	6,700	6,700	6,380	132,584	863,758,465
세경하이테크 (148150)	6,380	-20	-.31	6,450	6,510	6,260	296,181	1,887,687,235
알엔투테크놀로지 (148250)	7,900	430	5.76	7,450	7,900	7,290	103,669	790,934,160
비큐AI (148780)	2,635	-185	-6.56	2,820	2,865	2,580	5,418,289	14,478,109,142
에이치와이티씨 (148930)	3,930	-45	-1.13	3,985	3,985	3,880	11,068	43,275,652
아바텍 (149950)	8,420	20	.24	8,400	8,450	8,170	15,674	129,759,450
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,280	-80	-1.49	5,400	5,400	5,150	61,001	320,281,785
KG에코솔루션 (151860)	6,120	-140	-2.24	6,300	6,300	6,010	152,251	927,281,215
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,800	-200	-2.5	7,910	8,170	7,710	10,816	85,090,925
우리이앤엘 (153490)	726	-6	-.82	740	741	724	46,473	33,998,743
옵티팜 (153710)	4,955	0	0	5,040	5,040	4,925	2,346	11,630,735
아시아종묘 (154030)	2,500	-85	-3.29	2,590	2,590	2,485	37,093	93,447,900
다산솔루에타 (154040)	1,280	-40	-3.03	1,307	1,320	1,264	38,947	49,903,527
와이엠씨 (155650)	3,550	-100	-2.74	3,610	3,650	3,545	12,757	45,627,680
엘앤케이바이오 (156100)	6,010	290	5.07	5,680	6,010	5,590	93,807	544,276,900
아톤 (158430)	9,700	-1180	-10.85	10,510	10,510	9,120	3,831,433	37,197,043,285
아스플로 (159010)	3,995	-45	-1.11	4,080	4,080	3,930	31,824	126,808,959
제로투세븐 (159580)	4,825	-95	-1.93	4,925	4,945	4,800	154,397	761,346,575
에코글로우 (159910)	793	-4	-.5	797	826	781	36,508	29,014,816
하이젠알앤엠 (160190)	38,350	-600	-1.54	39,750	40,250	37,100	395,760	15,184,721,775
NEW (160550)	2,285	-65	-2.77	2,370	2,370	2,280	101,774	234,454,690
싸이맥스 (160980)	13,090	-100	-.76	13,220	13,440	12,760	97,569	1,279,031,720
필옵틱스 (161580)	39,200	-350	-.88	40,000	40,350	38,250	414,708	16,266,722,525
신스틸 (162300)	2,255	-35	-1.53	2,320	2,520	2,255	1,387,967	3,342,780,254
에어레인 (163280)	19,030	-450	-2.31	19,680	19,680	18,890	204,441	3,905,365,305
핑거 (163730)	13,090	-1240	-8.65	13,640	13,750	13,080	666,904	8,868,569,120
하나머티리얼즈 (166090)	25,800	-550	-2.09	26,750	26,900	25,600	176,584	4,609,417,600
코아스템켐온 (166480)	2,680	-40	-1.47	2,785	2,785	2,665	43,463	116,970,875
내츄럴엔도텍 (168330)	3,770	-235	-5.87	3,935	4,025	3,750	366,098	1,421,157,834
펨트론 (168360)	14,340	150	1.06	14,600	14,990	14,160	269,685	3,913,052,400
엠브레인 (169330)	2,280	0	0	2,280	2,280	2,245	15,517	35,092,175
현대공업 (170030)	5,730	-130	-2.22	5,830	5,870	5,700	96,386	554,406,860
파이오링크 (170790)	8,360	-130	-1.53	8,500	8,500	8,240	24,893	207,439,820
엘티씨 (170920)	12,250	930	8.22	11,430	12,450	11,430	795,241	9,604,083,865
램테크놀러지 (171010)	4,560	100	2.24	4,460	4,760	4,430	991,049	4,547,685,364
선익시스템 (171090)	33,750	-1050	-3.02	35,300	35,300	33,550	32,598	1,109,063,500
라이온켐텍 (171120)	2,280	-25	-1.08	2,295	2,305	2,270	29,606	67,582,835
에이엘티 (172670)	8,430	70	.84	8,490	8,490	8,220	85,262	713,117,290
오파스넷 (173130)	6,910	-130	-1.85	7,110	7,110	6,870	97,965	681,687,830
에프엔씨엔터 (173940)	3,935	-40	-1.01	3,975	3,985	3,920	4,551	17,921,240
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,440	-20	-.19	10,500	10,670	10,250	81,693	849,117,090
휴먼테크놀로지 (175140)	5,040	30	.6	5,020	5,080	4,800	81,585	404,896,359
아이큐어 (175250)	2,090	-5	-.24	2,130	2,130	2,005	116,796	239,763,427
듀켐바이오 (176750)	10,560	210	2.03	10,660	10,660	10,170	35,564	368,597,740
베셀 (177350)	997	-2	-.2	999	1,007	996	39,025	38,979,652
파버나인 (177830)	2,965	-30	-1	3,015	3,020	2,950	25,017	74,108,835
쓰리에이로직스 (177900)	7,190	-130	-1.78	7,450	7,530	7,110	150,170	1,095,066,420
서진시스템 (178320)	22,100	450	2.08	22,000	22,400	21,650	291,965	6,422,761,175
일월지엠엘 (178780)	2,785	125	4.7	2,660	2,785	2,640	55,298	150,248,925
엠아이텍 (179290)	7,620	-150	-1.93	7,770	7,770	7,540	72,598	553,926,450
애드바이오텍 (179530)	3,400	95	2.87	3,360	3,900	3,360	1,761,900	6,232,830,231
유티아이 (179900)	22,400	250	1.13	21,950	22,500	21,750	60,715	1,335,439,300
DXVX (180400)	1,885	-41	-2.13	1,902	1,940	1,870	136,220	257,486,355
큐브엔터 (182360)	16,920	-390	-2.25	17,320	17,320	16,770	93,205	1,579,271,880
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	75,100	2700	3.73	74,500	80,000	73,600	313,588	24,175,700,000
엔지켐생명과학 (183490)	1,093	3	.28	1,084	1,098	1,075	148,919	161,239,512
SGA솔루션즈 (184230)	599	2	.34	597	639	580	569,436	342,854,295
아이진 (185490)	2,995	45	1.53	2,950	3,015	2,885	62,862	186,089,162
그린플러스 (186230)	7,010	20	.29	6,980	7,110	6,830	89,991	624,223,580
디티앤씨 (187220)	2,920	-45	-1.52	3,035	3,035	2,900	37,446	109,537,000
신화콘텍 (187270)	3,550	-45	-1.25	3,605	3,615	3,500	27,410	97,040,325
HLB제넥스 (187420)	3,145	-55	-1.72	3,185	3,245	3,095	35,835	112,177,420
현대ADM (187660)	1,195	-33	-2.69	1,230	1,236	1,176	435,260	520,430,726
나노 (187790)	1,310	80	6.5	1,230	1,349	1,205	1,261,647	1,655,732,580
디바이스 (187870)	11,220	-200	-1.75	11,500	11,500	11,220	9,053	103,386,515
바이오포트 (188040)	18,600	-1600	-7.92	20,300	20,500	18,600	180,367	3,504,417,060
세니젠 (188260)	2,655	-40	-1.48	2,690	2,690	2,627	19,896	52,862,323
인텔리안테크 (189300)	50,300	-2300	-4.37	52,300	52,400	49,350	88,719	4,471,760,275
씨이랩 (189330)	9,450	-290	-2.98	9,880	10,210	9,260	61,610	587,106,045
포시에스 (189690)	2,685	-20	-.74	2,665	2,730	2,545	2,326,321	6,136,393,063
서전기전 (189860)	4,375	-70	-1.57	4,445	4,445	4,320	56,886	247,628,890
흥국에프엔비 (189980)	1,972	-19	-.95	1,983	1,992	1,956	119,602	235,777,566
나무가 (190510)	13,760	-100	-.72	13,920	13,990	13,300	28,011	383,697,380
코리아에셋투자증권 (190650)	8,230	-270	-3.18	8,500	8,500	8,130	71,958	593,117,685
육일씨엔에쓰 (191410)	1,794	14	.79	1,784	1,795	1,772	11,792	21,030,123
테고사이언스 (191420)	17,890	200	1.13	17,790	17,900	17,430	10,864	191,950,860
케이사인 (192250)	11,730	-940	-7.42	12,320	12,600	11,720	202,131	2,423,988,520
윈하이텍 (192390)	2,835	-60	-2.07	2,905	2,905	2,830	23,632	67,297,965
오늘이엔엠 (192410)	1,682	162	10.66	1,555	1,974	1,523	7,119,501	12,534,086,314
슈피겐코리아 (192440)	26,750	-550	-2.01	27,250	27,500	25,900	7,974	214,679,750
링크드 (193250)	582	-2	-.34	580	605	562	326,600	188,367,370
데브시스터즈 (194480)	41,950	-1400	-3.23	42,800	43,150	41,850	35,620	1,504,452,525
노바렉스 (194700)	18,270	-10	-.05	18,400	18,400	17,780	150,282	2,717,047,690
마니커에프앤지 (195500)	3,050	-45	-1.45	3,100	3,100	3,010	56,536	171,741,555
HK이노엔 (195940)	42,450	-800	-1.85	43,850	43,850	42,050	158,098	6,742,654,625
에이비프로바이오 (195990)	292	4	1.39	292	293	283	1,050,904	301,585,578
알테오젠 (196170)	385,000	-5000	-1.28	389,000	391,500	381,000	223,581	86,181,502,000
HLB펩 (196300)	8,780	-30	-.34	8,810	8,820	8,530	28,038	242,307,090
코아시아씨엠 (196450)	684	-4	-.58	688	698	674	31,956	21,777,992
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,500	-55	-3.54	1,555	1,555	1,482	69,874	105,240,036
디지캡 (197140)	2,315	-25	-1.07	2,335	2,335	2,230	48,547	109,721,250
캐프 (198080)	2,455	-35	-1.41	2,490	2,495	2,420	81,997	199,746,725
강동씨앤엘 (198440)	1,194	-18	-1.49	1,203	1,217	1,190	51,196	61,383,616
한주라이트메탈 (198940)	735	-16	-2.13	753	761	725	188,892	140,475,399
케이엔알시스템 (199430)	9,300	-630	-6.34	9,930	9,990	9,090	368,058	3,458,096,175
뱅크웨어글로벌 (199480)	6,510	-990	-13.2	7,500	7,500	6,130	991,443	6,602,388,650
레이저옵텍 (199550)	8,200	-200	-2.38	8,400	8,450	8,140	57,441	472,590,230
바이오인프라 (199730)	5,660	10	.18	5,740	5,740	5,520	8,883	50,127,295
툴젠 (199800)	30,900	1000	3.34	30,450	32,350	29,700	32,974	1,026,055,550
제일일렉트릭 (199820)	9,770	-110	-1.11	9,930	9,940	9,560	141,255	1,372,187,430
콜마비앤에이치 (200130)	14,290	-410	-2.79	14,700	14,710	14,270	91,160	1,315,814,645
텔콘RF제약 (200230)	10,340	2380	29.9	9,290	10,340	9,220	2,586,291	25,652,094,185
아티스트스튜디오 (200350)	14,800	-1140	-7.15	15,780	15,800	14,710	403,608	6,127,913,785
에이팩트 (200470)	2,415	10	.42	2,445	2,475	2,380	165,310	402,220,540
휴메딕스 (200670)	56,000	0	0	55,800	56,500	54,100	136,917	7,545,647,100
에이디테크놀로지 (200710)	17,250	-330	-1.88	18,010	18,160	17,090	76,224	1,330,500,985
비씨월드제약 (200780)	4,495	-15	-.33	4,520	4,520	4,475	4,406	19,782,230
미투온 (201490)	5,590	-1690	-23.21	6,450	6,540	5,360	14,341,710	86,137,054,855
에이비온 (203400)	9,880	2280	30	9,880	9,880	9,880	169,464	1,674,302,040
유니온바이오메트릭스 (203450)	3,225	45	1.42	3,170	3,230	3,130	45,245	143,797,120
드림시큐리티 (203650)	3,875	-120	-3	4,005	4,010	3,820	639,585	2,488,856,810
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,900	-210	-5.11	4,170	4,170	3,595	1,312,822	4,986,892,923
제이앤티씨 (204270)	19,010	-110	-.58	19,200	19,410	18,410	205,811	3,894,335,340
티쓰리 (204610)	2,185	45	2.1	2,140	2,205	2,115	512,039	1,105,195,253
글로벌텍스프리 (204620)	6,940	90	1.31	6,850	7,100	6,650	800,323	5,506,344,850
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,204	-22	-1.79	1,227	1,233	1,201	234,345	283,389,831
엑셈 (205100)	2,270	-70	-2.99	2,340	2,340	2,240	930,547	2,116,822,895
휴마시스 (205470)	1,427	-35	-2.39	1,462	1,463	1,422	1,019,238	1,462,165,729
넥써쓰 (205500)	3,930	-370	-8.6	4,100	4,185	3,825	2,727,045	10,755,903,988
베노티앤알 (206400)	1,630	0	0	1,615	1,632	1,580	98,400	157,993,973
덱스터 (206560)	6,780	-480	-6.61	7,250	7,250	6,710	284,329	1,964,425,155
바디텍메드 (206640)	14,230	-340	-2.33	14,640	14,700	14,000	208,739	2,961,762,945
유바이오로직스 (206650)	12,510	-100	-.79	12,720	12,720	12,290	195,388	2,432,633,030
미스터블루 (207760)	1,800	-60	-3.23	1,881	1,889	1,790	2,406,448	4,409,789,371
정다운 (208140)	2,715	-25	-.91	2,755	2,760	2,690	139,626	378,386,383
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,835	-40	-1.39	2,850	2,875	2,805	18,742	53,107,550
셀바스헬스케어 (208370)	4,760	-185	-3.74	4,970	4,970	4,725	360,623	1,727,089,671
썸에이지 (208640)	248	-27	-9.82	279	280	227	5,335,951	1,333,497,532
포톤 (208710)	2,550	185	7.82	2,365	2,640	2,305	266,505	666,864,932
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,880	-130	-1.62	8,010	8,010	7,700	73,273	573,959,395
캔버스엔 (210120)	4,760	-60	-1.24	4,855	4,855	4,590	211,100	1,001,678,634
인카금융서비스 (211050)	14,690	430	3.02	14,360	15,320	14,060	744,894	10,880,149,975
AP위성 (211270)	13,040	-180	-1.36	13,270	13,370	12,850	76,348	998,105,150
네오오토 (212560)	8,320	30	.36	8,290	8,320	8,100	29,599	243,477,960
아이에스티이 (212710)	10,000	-230	-2.25	10,300	10,300	9,770	92,892	928,413,525
덕산네오룩스 (213420)	35,500	-800	-2.2	36,150	36,550	34,750	144,905	5,133,173,000
클래시스 (214150)	62,600	-600	-.95	63,000	64,200	62,100	171,318	10,759,023,500
헥토이노베이션 (214180)	14,880	-1430	-8.77	15,910	15,960	14,820	533,937	8,047,606,515
라파스 (214260)	15,970	-430	-2.62	16,530	16,530	15,720	34,476	551,513,095
FSN (214270)	2,825	-40	-1.4	2,910	2,970	2,765	1,643,239	4,691,331,198
케어젠 (214370)	32,950	0	0	32,950	34,800	31,300	175,942	5,906,457,725
아이쓰리시스템 (214430)	99,000	2900	3.02	94,300	99,300	94,100	70,175	6,814,424,200
파마리서치 (214450)	499,500	19000	3.95	476,000	502,000	469,000	133,749	64,847,820,750
더바이오메드 (214610)	5,450	-180	-3.2	5,630	5,630	5,380	45,965	251,082,750
디알텍 (214680)	1,823	-41	-2.2	1,852	1,867	1,807	350,130	640,573,829
골프존 (215000)	67,600	-500	-.73	68,100	68,100	66,400	29,036	1,942,963,100
솔디펜스 (215090)	760	-16	-2.06	782	790	750	1,058,186	808,740,399
로보로보 (215100)	5,160	-470	-8.35	5,630	5,630	5,020	2,704,676	14,203,603,115
메가스터디교육 (215200)	50,400	-500	-.98	50,400	50,500	49,850	18,349	920,566,300
우리산업 (215360)	9,670	-180	-1.83	9,860	9,920	9,600	23,253	225,238,380
우정바이오 (215380)	1,854	-156	-7.76	2,010	2,010	1,822	400,083	749,448,657
토박스코리아 (215480)	2,380	-15	-.63	2,410	2,410	2,370	15,826	37,704,705
신라젠 (215600)	3,025	-90	-2.89	3,110	3,110	2,990	500,408	1,510,441,862
이노인스트루먼트 (215790)	448	-9	-1.97	460	460	448	40,640	18,355,940
인크로스 (216050)	8,690	-250	-2.8	8,970	8,970	8,550	127,083	1,101,382,585
제테마 (216080)	6,220	90	1.47	6,210	6,220	6,090	84,519	519,121,420
제너셈 (217190)	7,320	10	.14	7,330	7,380	7,190	34,777	252,887,460
넵튠 (217270)	8,700	-170	-1.92	8,900	8,920	8,500	235,590	2,058,355,845
싸이토젠 (217330)	3,350	-85	-2.47	3,485	3,540	3,340	76,291	261,900,502
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,744	-42	-2.35	1,772	1,785	1,736	36,283	63,599,943
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,500	-55	-3.54	1,555	1,567	1,500	269,880	411,306,065
원익피앤이 (217820)	3,625	180	5.22	3,590	3,800	3,480	1,193,469	4,297,375,171
미래생명자원 (218150)	3,680	-25	-.67	3,670	3,725	3,650	201,150	738,944,527
RFHIC (218410)	26,900	2750	11.39	24,900	27,450	24,300	1,187,959	30,851,739,850
타이거일렉 (219130)	13,100	-50	-.38	13,150	13,250	12,870	18,854	245,453,125
링크제니시스 (219420)	5,390	-120	-2.18	5,580	5,600	5,360	107,502	586,174,810
디와이디 (219550)	563	0	0	567	570	545	425,459	235,990,595
한국비티비 (219750)	1,276	83	6.96	1,193	1,437	1,186	2,190,830	2,876,048,708
퓨쳐켐 (220100)	15,500	-80	-.51	15,600	15,660	15,200	88,159	1,355,782,620
핸디소프트 (220180)	2,600	-80	-2.99	2,680	2,795	2,600	63,966	168,179,800
켐트로스 (220260)	4,765	-70	-1.45	4,840	4,890	4,735	129,061	618,355,126
유투바이오 (221800)	2,990	-75	-2.45	3,065	3,070	2,960	166,306	499,650,090
하이즈항공 (221840)	1,972	-13	-.65	1,989	1,989	1,953	3,925	7,708,956
케이디켐 (221980)	11,270	-230	-2	11,500	11,620	11,270	7,682	87,065,580
코스맥스엔비티 (222040)	4,765	-160	-3.25	4,905	4,960	4,700	60,783	291,512,632
씨아이에스 (222080)	7,100	-70	-.98	7,270	7,380	7,050	434,142	3,120,910,330
팬젠 (222110)	6,460	-10	-.15	6,480	6,580	6,300	17,833	115,347,770
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	767	-8	-1.03	775	815	755	55,477	42,769,831
심텍 (222800)	23,400	-700	-2.9	24,850	25,200	23,350	501,666	12,016,560,750
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,865	10	.26	3,890	3,890	3,825	42,055	161,846,942
드림씨아이에스 (223250)	3,505	-95	-2.64	3,570	3,610	3,420	421,301	1,471,685,920
딥마인드 (223310)	5,480	210	3.98	5,270	6,390	4,830	5,428,431	30,716,425,071
더코디 (224060)	3,240	50	1.57	3,245	3,245	3,160	7,053	22,525,095
에이텍모빌리티 (224110)	12,720	-240	-1.85	12,970	12,970	12,540	67,511	858,124,415
LK삼양 (225190)	2,220	-55	-2.42	2,275	2,280	2,200	739,725	1,648,997,569
제놀루션 (225220)	2,365	-65	-2.67	2,430	2,445	2,355	74,914	178,555,006
케이엠제약 (225430)	612	-18	-2.86	630	637	611	76,717	47,752,592
보광산업 (225530)	3,700	0	0	3,720	3,720	3,635	30,792	113,044,300
넥슨게임즈 (225570)	14,110	-340	-2.35	14,480	14,480	14,050	257,401	3,661,398,985
패션플랫폼 (225590)	989	-5	-.5	994	1,000	971	19,553	19,268,023
신테카바이오 (226330)	7,730	-20	-.26	7,860	7,960	7,650	168,997	1,314,668,330
본느 (226340)	970	-30	-3	999	1,000	970	297,300	290,548,433
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,120	-190	-3.01	6,350	6,350	6,070	152,068	933,690,465
엠디바이스 (226590)	12,280	-520	-4.06	13,000	13,100	11,770	449,431	5,481,657,515
올릭스 (226950)	37,800	-1500	-3.82	39,050	39,050	37,000	227,518	8,582,529,175
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,111	-21	-1.86	1,132	1,134	1,071	108,396	119,361,899
엔투텍 (227950)	409	59	16.86	350	455	345	23,831,771	10,001,067,791
동양파일 (228340)	2,050	-15	-.73	2,085	2,160	2,015	16,370	33,435,346
레이 (228670)	7,700	-150	-1.91	7,950	7,950	7,650	41,554	320,975,370
지노믹트리 (228760)	12,000	-80	-.66	12,150	12,270	11,880	61,910	741,341,460
레이언스 (228850)	6,900	20	.29	6,970	6,970	6,810	3,518	24,048,480
젠큐릭스 (229000)	1,814	-55	-2.94	1,855	1,890	1,770	102,058	185,573,015
에치에프알 (230240)	20,950	-200	-.95	21,200	21,400	20,200	149,760	3,096,094,950
에코마케팅 (230360)	8,950	-200	-2.19	9,150	9,300	8,860	97,661	876,915,930
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,190	-140	-1.36	10,550	10,550	10,050	455,482	4,678,007,285
라온테크 (232680)	7,810	-90	-1.14	7,900	8,010	7,750	72,844	572,238,590
아이티센피엔에스 (232830)	2,915	-155	-5.05	2,950	2,985	2,775	444,959	1,265,550,175
폴라리스세원 (234100)	1,565	71	4.75	1,463	1,846	1,450	81,985,350	140,763,760,886
에스트래픽 (234300)	4,115	-165	-3.86	4,280	4,280	4,110	198,974	830,901,130
헥토파이낸셜 (234340)	24,650	-4650	-15.87	27,900	27,900	23,450	1,387,357	34,549,423,325
녹십자웰빙 (234690)	9,670	-210	-2.13	9,930	9,930	9,540	54,417	525,200,085
자이글 (234920)	5,640	1300	29.95	4,410	5,640	4,360	5,269,873	29,037,072,801
메드팩토 (235980)	3,620	-220	-5.73	3,880	3,880	3,605	216,539	793,424,400
슈프리마 (236200)	34,600	-850	-2.4	35,050	35,150	34,200	29,318	1,013,906,850
엔비티 (236810)	4,225	975	30	3,130	4,225	2,930	8,781,245	33,079,042,036
에스티팜 (237690)	77,700	-1500	-1.89	80,000	80,000	77,500	62,839	4,904,111,950
피앤씨테크 (237750)	4,450	-65	-1.44	4,500	4,515	4,370	14,499	64,111,480
플레이디 (237820)	5,290	-10	-.19	5,260	5,300	5,190	42,421	221,934,550
클리오 (237880)	16,230	-340	-2.05	16,660	16,660	16,150	96,261	1,572,050,285
앤디포스 (238090)	2,000	-20	-.99	1,956	2,130	1,956	117,678	237,588,195
얼라인드 (238120)	3,085	-20	-.64	3,120	3,120	3,035	30,753	94,132,275
비피도 (238200)	3,345	10	.3	3,375	3,375	3,300	8,803	29,295,230
힘스 (238490)	3,455	25	.73	3,430	3,485	3,390	11,642	39,932,975
이스트에이드 (239340)	2,320	-50	-2.11	2,370	2,395	2,290	168,462	390,425,482
에이치엘사이언스 (239610)	12,100	-100	-.82	12,270	12,270	12,010	1,973	23,886,370
피엔에이치테크 (239890)	5,570	400	7.74	5,170	6,210	5,160	673,732	3,869,772,360
동방메디컬 (240550)	12,280	-410	-3.23	12,720	12,870	11,990	801,175	9,857,811,320
유진테크놀로지 (240600)	4,220	-60	-1.4	4,280	4,320	4,170	53,349	225,349,984
원익IPS (240810)	26,800	-500	-1.83	27,600	27,800	26,650	188,032	5,120,173,750
DSC인베스트먼트 (241520)	7,690	-410	-5.06	8,110	8,120	7,530	1,381,157	10,706,115,315
유니테크노 (241690)	3,040	-50	-1.62	3,090	3,100	3,000	71,017	215,206,410
코스메카코리아 (241710)	58,400	-2500	-4.11	61,100	61,100	57,700	119,752	7,029,031,950
메카로 (241770)	11,190	-500	-4.28	11,670	11,670	11,170	21,261	239,280,850
티이엠씨씨엔에스 (241790)	7,190	10	.14	7,240	7,550	7,120	236,146	1,717,054,675
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,400	-330	-3.08	10,730	10,850	10,290	36,844	383,683,365
나무기술 (242040)	1,695	-28	-1.63	1,725	1,730	1,679	280,863	476,772,696
휴온스 (243070)	27,900	-300	-1.06	28,300	28,300	27,350	28,251	780,441,800
신흥에스이씨 (243840)	3,910	-30	-.76	3,960	3,975	3,860	68,059	265,867,530
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)	1,638	-71	-4.15	1,709	1,710	1,624	694,822	1,148,558,302
티앤알바이오팹 (246710)	5,320	50	.95	5,410	5,550	5,230	136,560	734,245,600
아스타 (246720)	4,440	-610	-12.08	5,070	5,070	4,440	86,205	408,474,200
SCL사이언스 (246960)	11,830	50	.42	11,930	12,300	11,400	119,118	1,419,422,255
에코프로비엠 (247540)	105,600	200	.19	106,800	107,600	104,200	444,257	46,980,509,350
나노씨엠에스 (247660)	5,410	-140	-2.52	5,600	5,600	5,370	8,180	44,284,825
보라티알 (250000)	10,190	-270	-2.58	10,450	10,490	10,110	140,921	1,448,692,150
모비스 (250060)	2,675	-75	-2.73	2,750	2,845	2,665	916,336	2,511,789,965
예선테크 (250930)	526	-35	-6.24	561	562	522	895,098	478,957,776
바이오에프디엔씨 (251120)	22,100	-150	-.67	22,650	22,650	21,100	63,224	1,370,601,875
와이엠티 (251370)	10,020	30	.3	9,990	10,230	9,860	30,028	301,329,175
브이원텍 (251630)	5,070	-150	-2.87	5,290	5,370	4,995	75,995	387,711,380
펌텍코리아 (251970)	57,900	-1000	-1.7	59,500	59,500	57,300	37,694	2,188,779,500
세화피앤씨 (252500)	838	-6	-.71	844	847	826	77,370	64,895,719
샘씨엔에스 (252990)	5,250	220	4.37	5,110	5,300	4,995	316,095	1,634,005,900
스튜디오드래곤 (253450)	52,400	-1300	-2.42	53,200	53,200	50,900	133,708	6,936,589,150
네오셈 (253590)	9,730	90	.93	9,920	10,090	9,560	1,035,811	10,198,342,910
수젠텍 (253840)	7,030	-130	-1.82	7,160	7,220	7,030	257,065	1,821,309,765
자비스 (254120)	1,498	-17	-1.12	1,515	1,523	1,490	58,863	88,147,553
미래반도체 (254490)	17,300	1760	11.33	18,040	19,960	17,250	3,618,702	67,733,566,250
SG (255220)	2,335	-25	-1.06	2,365	2,365	2,275	558,744	1,292,287,453
야스 (255440)	6,740	40	.6	6,700	6,760	6,620	11,672	78,043,910
한독크린텍 (256150)	6,170	20	.33	6,170	6,170	6,010	6,540	39,724,970
포인트엔지니어링 (256630)	1,177	-1	-.08	1,178	1,200	1,171	30,493	36,056,774
한국비엔씨 (256840)	5,200	-80	-1.52	5,350	5,350	5,120	338,565	1,759,943,955
킵스파마 (256940)	18,720	-130	-.69	18,800	19,180	18,100	260,814	4,845,651,005
피엔티엠에스 (257370)	3,065	-30	-.97	3,120	3,120	3,000	45,326	137,706,421
실리콘투 (257720)	56,600	400	.71	56,100	57,400	54,900	712,104	40,040,942,650
케일럼 (258610)	1,790	-68	-3.66	1,858	1,909	1,763	123,115	223,984,259
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,230	-170	-2.02	8,380	8,470	8,190	45,647	380,064,780
알리코제약 (260660)	4,315	70	1.65	4,205	4,955	4,205	3,099,916	14,371,648,896
씨티케이 (260930)	4,350	-75	-1.69	4,420	4,445	4,245	91,141	394,927,652
에스앤디 (260970)	137,100	-8300	-5.71	145,400	145,400	121,900	75,853	10,206,654,450
덴티스 (261200)	6,680	-170	-2.48	6,840	6,840	6,580	77,183	515,081,890
차백신연구소 (261780)	2,955	-115	-3.75	3,070	3,075	2,930	118,520	351,025,037
에이프로 (262260)	6,210	-80	-1.27	6,350	6,390	6,150	106,475	663,550,605
아이퀘스트 (262840)	2,410	-105	-4.17	2,515	2,515	2,400	68,136	165,357,040
디케이앤디 (263020)	2,875	-30	-1.03	2,905	2,920	2,835	64,765	185,414,350
유틸렉스 (263050)	1,649	-51	-3	1,721	1,740	1,625	304,938	510,086,458
덕우전자 (263600)	4,855	0	0	4,850	4,900	4,760	34,526	166,355,925
디알젬 (263690)	5,500	-150	-2.65	5,640	5,710	5,320	16,308	90,087,800
케어랩스 (263700)	3,490	-95	-2.65	3,610	3,610	3,470	92,947	326,398,465
디앤씨미디어 (263720)	17,500	-510	-2.83	18,010	18,190	17,350	51,859	914,031,785
펄어비스 (263750)	41,100	-1400	-3.29	42,400	42,650	40,550	210,774	8,731,363,000
유에스티 (263770)	2,085	15	.72	2,075	2,100	2,047	13,481	27,835,695
데이타솔루션 (263800)	5,950	-430	-6.74	6,270	6,270	5,870	872,539	5,252,581,190
상신전자 (263810)	3,005	-30	-.99	3,035	3,040	2,970	23,080	69,290,310
지니언스 (263860)	21,100	-650	-2.99	21,950	23,300	20,300	182,760	3,982,367,725
휴엠앤씨 (263920)	889	-10	-1.11	903	903	888	23,313	20,782,780
유비쿼스 (264450)	7,940	-150	-1.85	8,100	8,100	7,620	36,890	292,525,680
씨앤지하이테크 (264660)	13,420	40	.3	13,520	13,670	13,230	67,310	908,751,370
이랜시스 (264850)	4,935	-125	-2.47	5,150	5,160	4,800	178,326	886,977,357
AP시스템 (265520)	17,500	-280	-1.57	17,780	17,900	17,430	50,956	895,441,500
영화테크 (265560)	8,090	10	.12	8,090	8,100	7,850	20,806	166,689,380
엔에프씨 (265740)	9,720	-80	-.82	9,700	10,400	9,530	211,678	2,090,255,640
나인테크 (267320)	4,850	525	12.14	4,475	5,080	4,460	19,219,043	92,989,171,562
배럴 (267790)	4,395	-40	-.9	4,435	4,455	4,350	15,469	67,535,954
매일유업 (267980)	37,700	-650	-1.69	37,750	38,350	37,550	4,907	185,340,450
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,137	54	4.99	1,075	1,160	1,066	1,282,967	1,429,757,079
에브리봇 (270660)	17,070	-310	-1.78	17,720	17,730	16,850	101,371	1,732,218,400
뉴트리 (270870)	5,470	-110	-1.97	5,580	5,600	5,410	11,141	61,023,390
팸텍 (271830)	1,576	-41	-2.54	1,617	1,617	1,572	68,261	107,677,782
케이엔제이 (272110)	18,150	-220	-1.2	18,600	18,640	17,870	48,392	878,910,600
이녹스첨단소재 (272290)	23,400	-300	-1.27	23,850	23,900	23,000	90,385	2,113,280,325
와이즈버즈 (273060)	1,035	-41	-3.81	1,089	1,089	1,021	240,465	251,969,654
와이엠텍 (273640)	9,720	-20	-.21	9,770	9,770	9,500	6,677	64,425,720
켄코아에어로스페이스 (274090)	12,300	60	.49	12,280	12,490	12,010	117,345	1,438,224,115
이노시뮬레이션 (274400)	4,980	-80	-1.58	5,060	5,210	4,925	20,566	102,538,042
에스에스알 (275630)	3,220	-15	-.46	3,200	3,280	3,160	6,902	22,201,740
스코넥 (276040)	3,270	65	2.03	3,215	3,365	3,135	754,225	2,448,607,686
한울앤제주 (276730)	2,185	-55	-2.46	2,250	2,250	2,155	34,974	76,949,860
린드먼아시아 (277070)	5,020	-160	-3.09	5,170	5,240	4,925	38,533	193,557,865
인산가 (277410)	1,350	84	6.64	1,265	1,535	1,260	21,173,121	30,635,852,828
레인보우로보틱스 (277810)	284,000	-12500	-4.22	300,000	300,000	282,000	181,490	52,168,880,500
티에스아이 (277880)	5,430	20	.37	5,450	5,850	5,400	581,016	3,258,946,720
천보 (278280)	41,050	-1300	-3.07	42,000	42,350	40,650	21,246	877,156,250
HLB바이오스텝 (278650)	1,495	1	.07	1,497	1,497	1,465	272,037	401,925,180
미디어젠 (279600)	13,300	500	3.91	12,800	13,300	12,390	46,273	607,084,850
레이크머티리얼즈 (281740)	13,010	930	7.7	12,500	13,350	12,410	1,697,512	22,038,297,085
금양그린파워 (282720)	10,580	-130	-1.21	10,880	10,880	10,500	48,854	517,940,330
코윈테크 (282880)	12,380	-120	-.96	12,550	12,700	12,300	26,434	329,773,140
카이노스메드 (284620)	1,042	-27	-2.53	1,069	1,069	1,005	79,746	82,994,831
노바텍 (285490)	18,280	-160	-.87	18,430	18,440	18,090	34,658	630,448,670
진영 (285800)	2,255	-5	-.22	2,300	2,320	2,225	171,608	402,548,160
나노실리칸첨단소재 (286750)	2,265	-10	-.44	2,270	2,365	2,205	162,762	369,176,365
인투셀 (287840)	39,650	-950	-2.34	40,000	40,850	38,950	488,475	19,425,447,675
브릿지바이오테라퓨틱스 (288330)	2,680	615	29.78	2,355	2,680	2,355	5,245,035	13,181,797,700
에스퓨얼셀 (288620)	12,000	-310	-2.52	12,310	12,400	11,760	61,285	735,330,535
모아데이타 (288980)	1,403	-54	-3.71	1,440	1,454	1,392	395,809	559,064,515
아이스크림에듀 (289010)	1,971	-44	-2.18	2,045	2,055	1,968	216,462	429,366,683
SV인베스트먼트 (289080)	1,695	-62	-3.53	1,764	1,770	1,685	459,207	786,704,783
자이언트스텝 (289220)	7,690	-290	-3.63	7,980	8,050	7,690	114,294	897,293,860
웨이비스 (289930)	9,620	-180	-1.84	9,740	9,840	9,370	169,353	1,616,662,385
트윔 (290090)	8,920	80	.9	9,030	9,110	8,630	15,194	134,116,290
DH오토리드 (290120)	2,670	-50	-1.84	2,730	2,730	2,660	31,186	83,624,835
휴네시온 (290270)	3,655	-115	-3.05	3,770	3,785	3,635	20,910	77,080,200
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,674	-7	-.42	1,681	1,750	1,659	13,603	22,881,888
디케이티 (290550)	6,590	-150	-2.23	6,750	6,830	6,500	25,214	167,344,650
신시웨이 (290560)	7,200	-200	-2.7	7,330	7,400	7,110	7,041	50,712,060
엘앤씨바이오 (290650)	26,800	-900	-3.25	27,450	27,650	26,500	274,442	7,366,357,300
네오펙트 (290660)	1,515	-20	-1.3	1,580	1,580	1,457	239,116	359,865,328
대보마그네틱 (290670)	20,150	1490	7.98	18,700	23,000	18,670	2,656,664	57,217,938,235
소룩스 (290690)	5,080	0	0	5,000	5,250	4,940	463,048	2,362,284,475
푸드나무 (290720)	2,300	-45	-1.92	2,345	2,495	2,240	22,215	51,505,666
액트로 (290740)	5,240	-20	-.38	5,260	5,300	5,200	6,509	34,162,760
엔피 (291230)	1,661	-46	-2.69	1,710	1,710	1,652	135,201	225,458,870
압타머사이언스 (291650)	1,115	-20	-1.76	1,135	1,139	1,020	446,887	486,070,933
핀텔 (291810)	2,645	-45	-1.67	2,680	2,695	2,635	68,226	180,815,395
카카오게임즈 (293490)	20,100	-1800	-8.22	21,350	21,550	19,850	1,302,401	26,547,595,910
나우IB (293580)	1,450	-79	-5.17	1,530	1,550	1,446	1,142,067	1,679,635,982
압타바이오 (293780)	7,590	-130	-1.68	7,720	7,720	7,540	62,083	472,669,085
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,125	-110	-2.6	4,520	4,520	4,120	47,660	200,115,550
쿠콘 (294570)	26,200	-1400	-5.07	26,900	28,400	26,050	289,544	7,781,818,350
서남 (294630)	2,960	-55	-1.82	3,015	3,040	2,940	144,839	429,087,006
에이치브이엠 (295310)	27,050	-950	-3.39	27,850	27,900	26,900	130,962	3,574,594,100
이노룰스 (296640)	7,510	-280	-3.59	7,790	7,790	7,350	24,855	188,134,820
씨에스베어링 (297090)	7,400	-30	-.4	7,440	7,480	7,270	78,784	577,749,200
알로이스 (297570)	900	-20	-2.17	920	926	891	42,454	38,309,305
HB솔루션 (297890)	2,505	0	0	2,530	2,530	2,455	174,331	433,946,560
에스씨엠생명과학 (298060)	927	-9	-.96	963	963	910	107,020	98,779,341
에이비엘바이오 (298380)	66,000	-300	-.45	70,600	71,100	63,600	1,241,216	82,594,700,600
더네이쳐홀딩스 (298540)	12,180	-300	-2.4	12,300	12,480	12,130	69,099	843,966,410
슈어소프트테크 (298830)	5,460	-110	-1.97	5,600	5,600	5,410	371,365	2,033,547,710
하나기술 (299030)	24,100	950	4.1	23,300	24,400	23,100	88,768	2,130,236,825
더블유에스아이 (299170)	1,678	-25	-1.47	1,719	1,719	1,663	150,811	253,073,821
셀리드 (299660)	4,880	-190	-3.75	5,060	5,070	4,855	700,220	3,455,100,976
위지윅스튜디오 (299900)	1,134	-11	-.96	1,145	1,163	1,120	1,013,760	1,151,392,182
플리토 (300080)	11,800	660	5.92	11,130	11,910	10,490	289,829	3,285,330,055
라온피플 (300120)	4,720	-115	-2.38	4,835	4,835	4,675	76,704	363,023,650
바이브컴퍼니 (301300)	5,780	-310	-5.09	6,100	6,220	5,600	166,039	964,320,940
이노메트리 (302430)	8,400	110	1.33	8,310	8,420	8,070	38,675	320,235,400
리메드 (302550)	3,545	-35	-.98	3,690	3,770	3,440	705,235	2,527,590,975
지니틱스 (303030)	1,231	3	.24	1,229	1,245	1,163	371,616	447,517,756
프로티아 (303360)	2,965	-60	-1.98	3,070	3,070	2,935	107,405	320,948,950
이노뎁 (303530)	7,220	110	1.55	7,110	7,290	6,860	24,877	178,532,540
동국생명과학 (303810)	9,300	-190	-2	9,490	9,500	9,190	87,022	809,695,710
솔트룩스 (304100)	47,950	-5750	-10.71	52,000	52,000	47,250	667,204	32,437,432,150
에스바이오메딕스 (304360)	21,350	450	2.15	21,300	21,500	20,500	83,235	1,750,411,225
피플바이오 (304840)	2,410	-15	-.62	2,455	2,455	2,340	101,828	243,318,255
마이크로디지탈 (305090)	10,030	30	.3	10,020	10,110	9,820	52,642	525,919,275
에스제이그룹 (306040)	4,130	-20	-.48	4,185	4,185	4,070	9,605	39,430,037
네온테크 (306620)	2,275	-90	-3.81	2,360	2,375	2,260	313,071	718,941,894
아이엘 (307180)	2,755	-20	-.72	2,775	2,840	2,740	66,477	183,746,180
원바이오젠 (307280)	5,410	-30	-.55	5,440	5,440	5,320	10,874	58,424,400
국전약품 (307750)	3,595	-55	-1.51	3,640	3,655	3,550	77,833	279,529,980
비투엔 (307870)	1,158	-96	-7.66	1,254	1,290	1,150	618,800	742,452,019
컴퍼니케이 (307930)	6,070	-310	-4.86	6,380	6,380	6,070	105,764	651,407,230
바이젠셀 (308080)	2,805	-115	-3.94	2,920	2,920	2,800	53,979	153,166,727
형지글로벌 (308100)	3,290	285	9.48	3,005	3,300	3,005	1,086,955	3,438,571,322
셀비온 (308430)	19,140	0	0	19,170	19,260	18,500	141,173	2,656,840,670
오하임앤컴퍼니 (309930)	3,030	-40	-1.3	3,070	3,100	2,980	52,756	159,776,555
LB인베스트먼트 (309960)	5,010	-300	-5.65	5,230	5,290	5,000	220,051	1,117,771,665
애니플러스 (310200)	4,530	-165	-3.51	4,695	4,700	4,440	983,184	4,455,581,814
보로노이 (310210)	109,500	1500	1.39	106,500	111,500	103,600	150,044	16,261,884,100
디와이씨 (310870)	1,494	3	.2	1,491	1,527	1,485	83,763	125,778,493
지오엘리먼트 (311320)	6,800	-150	-2.16	6,950	7,000	6,760	13,005	88,680,470
네오크레마 (311390)	5,550	-10	-.18	5,600	5,600	5,400	49,913	273,626,970
CJ 바이오사이언스 (311690)	9,140	-120	-1.3	9,290	9,290	9,070	14,250	129,973,250
에이에프더블류 (312610)	1,266	-5	-.39	1,271	1,275	1,253	19,301	24,325,428
캐리 (313760)	5,360	230	4.48	5,400	5,670	4,885	599,470	3,240,896,730
지놈앤컴퍼니 (314130)	2,675	-50	-1.83	2,880	2,880	2,655	168,829	461,370,837
알피바이오 (314140)	5,830	-70	-1.19	5,900	5,900	5,720	9,654	55,615,640
바이오다인 (314930)	15,490	-800	-4.91	16,210	16,400	15,350	222,829	3,504,949,240
딥노이드 (315640)	6,480	-60	-.92	6,530	6,560	6,310	156,774	1,006,152,290
라닉스 (317120)	2,010	-30	-1.47	2,040	2,060	2,005	85,865	173,873,790
TS트릴리온 (317240)	218	-4	-1.8	224	224	214	1,439,479	312,461,217
덕산테코피아 (317330)	16,260	-360	-2.17	16,670	16,970	16,150	100,999	1,656,676,795
캐리소프트 (317530)	4,845	-50	-1.02	4,800	5,100	4,800	13,688	67,194,380
퀀타매트릭스 (317690)	3,025	-95	-3.04	3,120	3,225	2,995	88,314	267,609,123
엑스페릭스 (317770)	4,080	-195	-4.56	4,275	4,275	4,010	1,035,356	4,257,045,930
에스피시스템스 (317830)	7,690	-280	-3.51	7,980	8,100	7,570	69,750	540,035,825
대모 (317850)	7,930	-110	-1.37	8,040	8,050	7,790	44,547	352,807,875
엔바이오니아 (317870)	14,430	-60	-.41	14,490	14,490	14,150	12,139	173,960,290
KBG (318000)	4,545	-40	-.87	4,640	4,640	4,505	10,407	47,418,650
팜스빌 (318010)	3,905	-105	-2.62	4,020	4,050	3,905	4,024	15,935,895
포인트모바일 (318020)	5,810	-20	-.34	5,760	5,900	5,570	126,643	728,972,960
셀바이오휴먼텍 (318160)	7,230	50	.7	7,150	7,320	7,030	25,025	179,783,160
비비씨 (318410)	8,450	-130	-1.52	8,590	8,600	8,400	6,460	54,595,380
현대무벡스 (319400)	5,010	-250	-4.75	5,180	5,210	4,895	1,088,890	5,434,369,834
피에스케이 (319660)	19,500	-130	-.66	19,860	20,150	19,250	259,010	5,084,782,285
한울반도체 (320000)	2,730	0	0	2,755	2,755	2,625	227,390	608,519,456
프로이천 (321260)	2,165	-20	-.92	2,195	2,200	2,140	51,961	112,462,613
센서뷰 (321370)	1,578	171	12.15	1,407	1,788	1,380	23,428,818	37,999,322,159
티움바이오 (321550)	5,140	-110	-2.1	5,290	5,290	5,060	70,214	359,751,850
아티스트컴퍼니 (321820)	10,580	-520	-4.68	10,860	10,900	10,250	223,072	2,352,233,670
LS티라유텍 (322180)	5,860	-260	-4.25	6,180	6,190	5,780	314,578	1,862,305,815
오로스테크놀로지 (322310)	20,250	0	0	20,700	20,700	19,960	34,524	700,403,935
제이엘케이 (322510)	6,760	-270	-3.84	6,850	6,900	6,600	190,769	1,281,891,885
코퍼스코리아 (322780)	1,266	6	.48	1,254	1,297	1,247	297,000	378,334,117
태성 (323280)	25,050	-1150	-4.39	25,850	25,950	24,600	319,607	8,033,229,825
다원넥스뷰 (323350)	7,310	-30	-.41	7,340	7,340	7,100	33,732	242,711,790
박셀바이오 (323990)	10,050	100	1.01	10,350	10,530	9,830	239,506	2,414,921,350
RF머트리얼즈 (327260)	6,200	70	1.14	6,130	6,300	6,020	40,010	247,520,190
루닛 (328130)	51,700	-1000	-1.9	53,100	53,100	50,400	348,807	17,982,976,550
솔트웨어 (328380)	1,309	-27	-2.02	1,336	1,351	1,260	348,621	452,272,514
위더스제약 (330350)	7,610	10	.13	7,560	7,700	7,490	65,734	497,633,825
스톤브릿지벤처스 (330730)	4,500	-120	-2.6	4,695	4,695	4,455	106,248	481,268,585
네패스아크 (330860)	14,430	40	.28	14,610	14,740	14,100	178,028	2,563,841,545
포커스에이아이 (331380)	1,858	10	.54	1,848	1,900	1,760	210,647	387,488,704
밸로프 (331520)	608	-5	-.82	613	617	597	349,348	211,322,840
셀레믹스 (331920)	3,020	-20	-.66	3,040	3,085	2,955	8,062	24,273,690
누보 (332290)	1,239	-14	-1.12	1,253	1,253	1,217	197,433	244,571,858
아이디피 (332370)	4,860	75	1.57	4,785	4,875	4,685	2,356	11,177,235
PS일렉트로닉스 (332570)	3,305	-165	-4.76	3,470	3,470	3,305	1,257,155	4,245,833,675
모코엠시스 (333050)	1,524	-30	-1.93	1,545	1,552	1,507	142,819	217,315,062
일승 (333430)	4,220	-80	-1.86	4,310	4,355	4,130	237,120	997,834,297
엔시스 (333620)	7,170	-110	-1.51	7,300	7,340	7,090	14,762	105,995,710
프레스티지바이오로직스 (334970)	3,330	-90	-2.63	3,420	3,420	3,235	278,130	911,102,515
프리시젼바이오 (335810)	2,960	-80	-2.63	3,040	3,040	2,905	86,766	256,712,337
윙스풋 (335870)	2,220	140	6.73	2,080	2,500	2,055	382,513	866,936,935
비올 (335890)	12,390	20	.16	12,380	12,400	12,380	402,017	4,979,643,950
웨이버스 (336060)	1,249	-20	-1.58	1,270	1,285	1,231	318,588	397,603,014
원텍 (336570)	10,850	200	1.88	10,830	11,220	10,650	1,141,549	12,472,932,795
탑런토탈솔루션 (336680)	4,195	-75	-1.76	4,280	4,285	4,130	77,357	324,484,016
젝시믹스 (337930)	5,880	-70	-1.18	6,000	6,000	5,790	87,281	513,701,010
뷰노 (338220)	21,350	-450	-2.06	21,900	21,900	20,750	87,814	1,862,433,575
와이바이오로직스 (338840)	9,250	-450	-4.64	9,740	9,740	9,100	89,047	828,719,560
아이비김영 (339950)	2,045	-60	-2.85	2,105	2,115	2,035	176,352	362,728,965
다보링크 (340360)	1,433	83	6.15	1,350	1,504	1,300	2,157,702	3,015,844,344
세림B&G (340440)	1,384	-20	-1.42	1,420	1,485	1,384	153,873	219,842,360
지씨지놈 (340450)	9,680	360	3.86	9,500	9,980	9,410	2,749,967	26,585,727,550
티앤엘 (340570)	58,700	-500	-.84	59,400	59,500	58,200	53,487	3,139,254,750
시선AI (340810)	5,300	-330	-5.86	5,750	5,750	5,290	455,719	2,465,659,205
유일에너테크 (340930)	1,583	-94	-5.61	1,622	1,663	1,500	577,435	922,662,035
이노진 (344860)	2,005	-15	-.74	2,070	2,070	1,984	92,945	187,337,277
센코 (347000)	2,675	5	.19	2,675	2,740	2,600	254,669	674,798,571
스피어 (347700)	10,500	20	.19	10,390	11,160	10,390	1,124,228	12,196,815,405
피엔케이피부임상연구센타 (347740)	2,975	0	0	3,030	3,060	2,940	156,868	468,506,417
핌스 (347770)	1,522	-10	-.65	1,530	1,530	1,481	52,332	78,525,117
디앤디파마텍 (347850)	125,400	-1600	-1.26	124,100	128,200	121,800	198,867	24,805,455,100
알체라 (347860)	3,150	-425	-11.89	3,550	3,565	3,095	2,512,605	8,114,386,873
엠투아이 (347890)	5,500	-50	-.9	5,570	5,570	5,460	20,788	114,178,940
모비릭스 (348030)	4,200	-90	-2.1	4,250	4,285	4,150	10,642	44,721,731
큐라티스 (348080)	924	-46	-4.74	970	970	910	324,473	299,064,918
고바이오랩 (348150)	4,900	-20	-.41	4,950	4,950	4,820	24,848	120,925,760
넥스틴 (348210)	51,600	-200	-.39	52,200	53,000	50,600	61,418	3,161,862,300
뉴로메카 (348340)	24,900	-550	-2.16	25,750	25,850	23,900	76,952	1,895,017,550
위드텍 (348350)	9,600	-90	-.93	9,640	10,470	9,400	662,065	6,583,846,310
엔켐 (348370)	59,500	-1900	-3.09	61,800	62,600	59,000	157,747	9,503,437,050
넥사다이내믹스 (351320)	2,150	-145	-6.32	2,300	2,315	2,150	162,501	360,220,555
이삭엔지니어링 (351330)	7,440	-230	-3	7,750	7,750	7,390	47,823	356,971,205
차이커뮤니케이션 (351870)	7,590	-280	-3.56	7,860	7,860	7,430	29,464	224,279,325
스톰테크 (352090)	3,875	-95	-2.39	3,990	3,990	3,825	127,684	494,356,458
씨앤씨인터내셔널 (352480)	32,650	-750	-2.25	33,500	33,500	32,450	64,979	2,132,051,425
씨앤투스 (352700)	2,575	-35	-1.34	2,600	2,610	2,555	36,170	92,947,130
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,680	-95	-1.99	4,770	4,815	4,620	21,090	98,660,520
인바이오 (352940)	2,565	-135	-5	2,660	2,710	2,565	9,178	24,145,680
휴럼 (353190)	705	-8	-1.12	714	723	700	114,176	81,164,926
오토앤 (353590)	3,600	-90	-2.44	3,720	3,720	3,600	39,320	142,969,625
이지바이오 (353810)	4,965	-95	-1.88	5,050	5,050	4,885	145,549	718,306,743
엔젠바이오 (354200)	2,115	20	.95	2,080	2,170	2,040	214,461	453,144,990
알멕 (354320)	23,800	-200	-.83	24,000	24,100	23,350	11,594	273,491,400
코스텍시스 (355150)	12,920	330	2.62	13,200	13,400	12,650	254,847	3,308,321,450
크라우드웍스 (355390)	10,670	-430	-3.87	11,100	11,180	10,380	287,969	3,059,453,935
에이텀 (355690)	5,300	-210	-3.81	5,520	5,790	5,200	59,846	324,186,780
엑스게이트 (356680)	8,500	-350	-3.95	8,690	8,720	8,350	306,624	2,603,465,600
티엘비 (356860)	22,600	50	.22	23,400	24,350	22,500	387,458	8,995,024,150
싸이버원 (356890)	3,390	-135	-3.83	3,525	3,540	3,325	136,694	463,368,921
에이치피오 (357230)	2,595	-40	-1.52	2,650	2,650	2,590	49,442	128,751,125
석경에이티 (357550)	48,800	0	0	49,100	49,100	48,100	6,288	304,111,300
아모센스 (357580)	6,520	-390	-5.64	6,920	6,960	6,450	93,699	617,658,660
솔브레인 (357780)	179,300	-2700	-1.48	184,100	184,400	178,600	14,867	2,690,363,250
SKAI (357880)	2,560	-220	-7.91	2,845	2,845	2,545	2,979,742	7,828,198,433
지아이이노베이션 (358570)	21,800	-50	-.23	21,900	22,200	21,300	366,009	7,952,375,600
씨엔알리서치 (359090)	1,027	-14	-1.34	1,035	1,037	1,016	51,746	53,176,385
탑머티리얼 (360070)	24,850	-400	-1.58	25,500	25,800	24,600	17,782	446,499,075
코셈 (360350)	8,040	-10	-.12	8,050	8,150	7,970	11,755	94,314,110
제노코 (361390)	19,630	-870	-4.24	20,250	20,450	18,700	184,771	3,605,121,760
알비더블유 (361570)	2,335	-80	-3.31	2,445	2,445	2,315	74,930	176,484,170
삼영에스앤씨 (361670)	4,460	-90	-1.98	4,540	4,595	4,450	7,916	35,747,525
청담글로벌 (362320)	6,330	20	.32	6,330	6,360	6,190	180,959	1,137,837,200
드림인사이트 (362990)	2,185	-75	-3.32	2,245	2,245	2,170	101,142	222,503,845
진시스템 (363250)	8,930	0	0	8,930	9,390	8,570	51,912	454,991,705
모비데이즈 (363260)	1,734	-44	-2.47	1,780	1,787	1,712	178,498	310,345,131
에이아이코리아 (364950)	9,550	-50	-.52	9,710	9,900	9,500	173,450	1,679,912,825
큐라클 (365270)	5,670	0	0	5,670	5,920	5,500	207,169	1,175,793,000
에스와이스틸텍 (365330)	6,150	-100	-1.6	6,170	6,310	5,990	579,492	3,536,640,340
성일하이텍 (365340)	34,000	-650	-1.88	34,250	34,750	33,950	16,516	565,345,425
하이딥 (365590)	607	-8	-1.3	616	628	598	143,565	86,839,852
브이씨 (365900)	3,560	40	1.14	3,520	3,610	3,450	15,693	55,102,090
공구우먼 (366030)	4,305	-100	-2.27	4,405	4,405	4,250	122,702	528,227,328
플래티어 (367000)	4,845	-215	-4.25	5,120	5,120	4,740	9,513	46,552,843
아이씨에이치 (368600)	2,890	75	2.66	2,780	2,910	2,750	76,581	215,783,312
파이버프로 (368770)	6,280	-150	-2.33	6,440	6,470	6,210	269,338	1,694,035,320
오에스피 (368970)	2,885	30	1.05	2,940	3,015	2,860	147,041	431,853,333
블리츠웨이엔터테인먼트 (369370)	1,402	-23	-1.61	1,460	1,460	1,385	44,172	61,835,703
퓨런티어 (370090)	16,700	-1020	-5.76	17,490	17,600	16,450	175,346	2,949,756,945
풍원정밀 (371950)	10,660	-50	-.47	11,100	11,100	10,470	11,702	123,995,865
윤성에프앤씨 (372170)	29,600	-300	-1	30,600	30,600	29,200	23,964	713,199,325
큐로셀 (372320)	32,100	-900	-2.73	33,000	33,300	31,350	78,309	2,506,873,850
아이티아이즈 (372800)	7,930	-410	-4.92	8,080	8,100	7,720	107,811	848,259,690
엑셀세라퓨틱스 (373110)	3,215	-20	-.62	3,380	3,380	3,175	81,009	262,895,310
데이원컴퍼니 (373160)	6,980	-50	-.71	7,030	7,070	6,770	57,026	393,219,520
엠아이큐브솔루션 (373170)	8,830	-250	-2.75	9,080	9,220	8,800	22,805	203,365,090
엑스플러스 (373200)	695	-6	-.86	701	701	682	277,328	191,075,681
피코그램 (376180)	3,015	-85	-2.74	3,050	3,260	2,980	660,738	2,050,831,345
에이치이엠파마 (376270)	20,700	-200	-.96	20,900	21,300	20,500	19,875	411,722,450
씨유테크 (376290)	3,495	-10	-.29	3,505	3,525	3,390	12,741	43,798,040
디어유 (376300)	53,400	1600	3.09	52,600	54,000	51,400	351,462	18,504,797,600
로킷헬스케어 (376900)	15,240	540	3.67	14,880	16,290	14,650	7,198,446	112,471,961,315
노을 (376930)	2,210	-30	-1.34	2,255	2,255	2,185	279,859	616,820,526
원티드랩 (376980)	5,150	-10	-.19	5,160	5,320	5,080	100,764	518,346,260
비트맥스 (377030)	7,120	740	11.6	6,270	7,420	6,260	4,599,371	32,762,606,475
프롬바이오 (377220)	2,120	-15	-.7	2,130	2,135	2,065	372,767	781,297,317
이지트로닉스 (377330)	4,625	-100	-2.12	4,725	4,725	4,620	19,067	88,407,010
리파인 (377450)	17,230	510	3.05	16,850	17,330	16,770	408,063	6,967,728,855
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,150	-500	-1.95	25,300	26,650	24,100	862,163	21,798,394,550
필에너지 (378340)	13,550	250	1.88	13,480	13,840	13,300	252,138	3,421,211,155
샤페론 (378800)	3,295	150	4.77	3,170	3,445	3,110	2,449,645	8,087,857,485
옵티코어 (380540)	1,792	-7	-.39	1,799	1,870	1,780	265,095	485,341,533
제닉스 (381620)	7,580	-230	-2.94	7,810	7,820	7,500	32,185	244,099,215
온코크로스 (382150)	11,840	-160	-1.33	11,900	12,100	11,600	211,377	2,496,063,335
지아이텍 (382480)	2,155	-5	-.23	2,160	2,170	2,105	121,052	257,289,460
지앤비에스 에코 (382800)	4,115	-30	-.72	4,145	4,340	4,020	131,739	546,864,115
원준 (382840)	9,320	0	0	9,620	9,690	9,250	76,281	721,607,625
범한퓨얼셀 (382900)	18,730	-480	-2.5	19,220	19,380	18,400	93,596	1,757,478,690
에코프로에이치엔 (383310)	25,600	-600	-2.29	26,450	26,500	25,500	58,208	1,504,172,850
디티앤씨알오 (383930)	3,950	-5	-.13	3,965	3,965	3,810	87,711	338,511,826
코어라인소프트 (384470)	6,050	-310	-4.87	6,410	6,410	6,000	385,143	2,349,068,735
파인메딕스 (387570)	7,510	90	1.21	7,410	7,610	7,260	83,402	617,659,580
지투파워 (388050)	10,800	-170	-1.55	11,300	11,450	10,420	863,265	9,516,613,280
유일로보틱스 (388720)	77,900	-1800	-2.26	81,500	82,100	75,800	119,280	9,356,609,900
라이콤 (388790)	2,575	-115	-4.28	2,675	2,685	2,560	312,686	812,706,623
파로스아이바이오 (388870)	6,370	190	3.07	7,000	7,000	6,280	222,109	1,464,529,610
자람테크놀로지 (389020)	42,000	-650	-1.52	43,350	43,650	41,200	31,121	1,311,627,050
지니너스 (389030)	2,295	-135	-5.56	2,430	2,440	2,275	533,293	1,241,856,115
포바이포 (389140)	14,560	-710	-4.65	15,140	15,370	14,560	495,025	7,324,428,010
대명에너지 (389260)	26,600	-800	-2.92	27,850	27,850	26,400	94,677	2,539,572,375
인벤티지랩 (389470)	34,600	-3600	-9.42	36,150	36,600	33,100	285,999	9,959,855,250
에스비비테크 (389500)	22,000	-750	-3.3	23,150	23,150	21,450	62,027	1,358,761,950
넥스트바이오메디컬 (389650)	46,350	-1150	-2.42	47,450	47,800	45,500	67,852	3,149,243,775
유디엠텍 (389680)	638	-21	-3.19	659	664	630	581,863	372,873,210
코닉오토메이션 (391710)	1,658	-47	-2.76	1,705	1,705	1,648	79,460	132,623,283
토마토시스템 (393210)	7,010	-280	-3.84	7,290	7,290	6,900	391,423	2,763,766,050
더블유씨피 (393890)	7,820	20	.26	7,920	8,270	7,790	951,317	7,628,862,920
대진첨단소재 (393970)	9,190	-150	-1.61	9,340	9,420	9,010	214,677	1,964,046,980
오픈엣지테크놀로지 (394280)	14,830	-310	-2.05	15,580	15,600	14,760	138,603	2,081,769,470
쓰리빌리언 (394800)	7,400	-190	-2.5	7,640	7,650	7,300	430,436	3,190,807,045
넥스트칩 (396270)	5,510	-100	-1.78	5,620	5,630	5,420	57,141	314,476,065
세아메카닉스 (396300)	3,565	305	9.36	3,480	3,820	3,405	9,593,967	34,640,168,289
워트 (396470)	8,020	-160	-1.96	8,300	8,340	8,010	82,740	675,251,935
에이프릴바이오 (397030)	17,150	-650	-3.65	17,670	17,790	17,050	231,053	3,979,827,645
에스지헬스케어 (398120)	3,310	-150	-4.34	3,460	3,460	3,310	123,390	414,806,669
가온칩스 (399720)	47,200	200	.43	49,000	49,000	46,100	128,514	6,101,283,000
코난테크놀로지 (402030)	41,650	-4850	-10.43	45,150	45,150	40,650	407,865	17,295,776,525
그린리소스 (402490)	14,040	-120	-.85	14,300	14,370	13,910	24,384	343,369,960
우듬지팜 (403490)	2,010	-20	-.99	2,030	2,165	1,971	7,186,435	14,862,662,545
HPSP (403870)	29,250	500	1.74	30,550	31,000	28,950	1,481,295	44,313,081,300
플라즈맵 (405000)	8,590	-320	-3.59	8,800	8,990	8,540	8,806	76,522,080
큐알티 (405100)	14,090	-290	-2.02	14,380	14,670	13,950	50,709	719,321,925
나라셀라 (405920)	2,475	-10	-.4	2,485	2,505	2,460	21,397	53,278,425
뷰티스킨 (406820)	13,100	-420	-3.11	13,400	13,570	13,100	9,972	132,104,770
꿈비 (407400)	8,160	30	.37	8,120	8,330	8,060	789,030	6,562,560,505
스튜디오미르 (408900)	3,845	-255	-6.22	4,190	4,240	3,845	1,193,575	4,738,210,134
메쎄이상 (408920)	2,355	-15	-.63	2,355	2,395	2,280	68,306	159,119,235
샌즈랩 (411080)	8,650	-340	-3.78	8,950	8,990	8,590	217,465	1,900,323,635
레이저쎌 (412350)	3,300	-125	-3.65	3,470	3,470	3,300	31,494	105,995,806
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,000	-250	-3.03	8,350	8,550	7,950	336,759	2,792,837,600
씨피시스템 (413630)	1,234	-31	-2.45	1,265	1,273	1,222	125,259	155,320,280
비아이매트릭스 (413640)	19,200	-850	-4.24	19,800	20,350	18,500	382,012	7,394,509,930
스튜디오삼익 (415380)	9,460	-100	-1.05	9,560	9,680	9,310	15,607	146,914,925
신성에스티 (416180)	31,650	-1050	-3.21	32,850	33,150	31,450	27,106	866,256,525
나노팀 (417010)	5,550	-50	-.89	5,620	5,650	5,370	28,171	155,367,805
핑거스토리 (417180)	2,800	-95	-3.28	2,910	2,915	2,785	340,955	961,736,680
LS머트리얼즈 (417200)	11,340	-330	-2.83	11,780	11,780	11,220	257,950	2,945,012,610
제이아이테크 (417500)	3,600	-85	-2.31	3,685	3,760	3,590	104,798	381,089,702
트루엔 (417790)	9,600	80	.84	9,600	9,600	9,350	62,407	588,274,675
저스템 (417840)	11,980	860	7.73	11,500	11,980	11,280	419,810	4,877,280,075
오브젠 (417860)	22,450	-6150	-21.5	28,050	28,350	22,300	350,268	8,518,585,300
모델솔루션 (417970)	11,510	-200	-1.71	11,840	11,840	11,250	17,459	200,183,965
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,770	-65	-1.69	3,895	3,980	3,580	220,080	834,531,569
KT밀리의서재 (418470)	15,900	-190	-1.18	15,850	15,900	15,300	136,288	2,128,189,920
제이오 (418550)	8,590	-40	-.46	8,630	8,690	8,410	64,387	550,269,205
E8 (418620)	4,060	-245	-5.69	4,160	4,420	4,040	602,062	2,533,222,867
삼기에너지솔루션즈 (419050)	1,743	-20	-1.13	1,760	1,762	1,724	168,802	293,189,997
엔젯 (419080)	7,380	-280	-3.66	7,870	7,870	7,310	21,596	160,211,400
산돌 (419120)	9,210	-170	-1.81	9,390	9,490	9,090	104,372	965,279,355
SAMG엔터 (419530)	91,500	-3300	-3.48	93,900	94,000	89,500	130,930	11,951,339,000
비스토스 (419540)	1,575	-35	-2.17	1,597	1,620	1,560	102,871	162,878,857
제이투케이바이오 (420570)	10,180	-290	-2.77	10,470	10,470	9,930	63,103	642,015,370
기가비스 (420770)	27,150	-750	-2.69	28,000	28,200	27,000	20,003	549,447,900
벨로크 (424760)	918	-7	-.76	925	949	911	55,633	51,270,728
이뮨온시아 (424870)	4,950	-150	-2.94	5,080	5,090	4,870	558,243	2,750,162,409
스마트레이더시스템 (424960)	8,890	-240	-2.63	9,100	9,110	8,810	102,927	916,432,315
마이크로투나노 (424980)	9,500	500	5.56	9,260	9,910	8,840	299,434	2,850,143,100
티이엠씨 (425040)	7,140	40	.56	7,160	7,180	6,960	169,625	1,199,541,295
티에프이 (425420)	27,650	1250	4.73	26,350	28,150	26,250	131,379	3,600,638,900
시지트로닉스 (429270)	5,550	-90	-1.6	5,720	5,730	5,480	67,526	377,240,095
신영스팩8호 (430220)	2,230	45	2.06	2,185	2,240	2,150	335,067	733,277,930
한싹 (430690)	5,530	-220	-3.83	5,700	5,700	5,500	261,715	1,458,612,790
케이쓰리아이 (431190)	5,140	-70	-1.34	5,310	5,320	5,130	85,430	441,258,280
와이랩 (432430)	6,000	-80	-1.32	6,100	6,100	5,940	81,050	485,891,955
케이엔에스 (432470)	10,650	-50	-.47	10,710	10,850	10,490	12,778	135,624,730
퀄리타스반도체 (432720)	15,440	-130	-.83	16,320	16,820	15,250	907,770	14,634,030,525
엠에프씨 (432980)	3,970	-130	-3.17	4,070	4,100	3,950	71,376	284,840,225
모니터랩 (434480)	4,530	-100	-2.16	4,685	4,685	4,460	113,648	513,042,040
에르코스 (435570)	18,590	510	2.82	18,200	19,930	18,000	1,217,543	23,366,992,475
삼현 (437730)	14,100	-530	-3.62	14,640	14,720	14,000	270,061	3,841,041,980
버넥트 (438700)	4,775	-135	-2.75	4,915	4,950	4,770	102,680	495,238,808
마녀공장 (439090)	18,600	-290	-1.54	18,880	18,920	18,400	109,285	2,030,401,080
엔에이치스팩26호 (439410)	2,150	0	0	0	0	0	0	0
블루엠텍 (439580)	4,930	-150	-2.95	5,080	5,090	4,875	361,382	1,785,803,847
파두 (440110)	12,470	470	3.92	12,950	12,960	12,090	349,601	4,355,521,130
HB인베스트먼트 (440290)	2,175	-25	-1.14	2,230	2,230	2,150	137,507	298,772,880
오픈놀 (440320)	5,470	-60	-1.08	5,580	5,680	5,450	125,595	695,047,180
교보13호스팩 (440790)	2,145	5	.23	2,140	2,145	2,140	23,108	49,451,135
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	42,861	91,310,545
파인엠텍 (441270)	6,910	210	3.13	6,700	6,980	6,460	658,465	4,460,824,385
유진스팩9호 (442130)	2,140	0	0	2,145	2,145	2,135	43,916	93,955,310
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,140	2,140	3,445	7,550,775
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,310	0	0	10,310	10,310	10,290	5,047	51,984,060
레뷰코퍼레이션 (443250)	12,530	-280	-2.19	12,940	12,940	11,900	75,875	940,352,040
에스피소프트 (443670)	7,400	-390	-5.01	7,870	7,870	7,310	131,381	989,333,610
심플랫폼 (444530)	14,380	-870	-5.7	15,250	15,400	14,200	549,351	8,048,097,270
유안타제11호스팩 (444920)	2,040	-5	-.24	2,040	2,040	2,015	8,295	16,889,310
에이직랜드 (445090)	34,700	900	2.66	35,900	35,900	33,250	290,970	10,074,449,300
퓨릿 (445180)	6,750	30	.45	6,780	6,870	6,600	115,491	775,729,955
비엔케이제1호스팩 (445360)	2,125	-5	-.23	2,125	2,130	2,120	23,661	50,232,140
큐리옥스바이오시스템즈 (445680)	38,900	2600	7.16	38,150	39,300	36,650	185,404	7,013,784,400
신영스팩9호 (445970)	2,125	0	0	2,125	2,125	2,120	2,597	5,516,025
유안타제12호스팩 (446150)	2,205	15	.68	2,200	2,205	2,190	25,386	55,775,545
미래에셋비전스팩2호 (446190)	2,420	50	2.11	2,370	2,450	2,305	53,439	129,591,270
메가터치 (446540)	4,260	135	3.27	4,185	4,885	4,165	22,542,475	104,021,508,484
하나26호스팩 (446750)	2,090	-15	-.71	2,110	2,110	2,085	2,898	6,046,875
키움제8호스팩 (446840)	2,220	80	3.74	2,100	2,225	2,100	367,404	802,992,241
에코아이 (448280)	14,870	-50	-.34	15,210	15,260	14,570	292,980	4,372,959,530
하나27호스팩 (448370)	2,115	15	.71	2,110	2,115	2,100	1,017	2,135,950
코츠테크놀로지 (448710)	22,750	-900	-3.81	24,200	24,600	22,500	214,432	5,005,817,500
삼성스팩8호 (448740)	10,390	0	0	10,400	10,410	10,390	25,417	264,270,880
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	15,260	-770	-4.8	16,110	16,150	15,180	148,238	2,294,075,785
유안타제13호스팩 (449020)	2,080	0	0	2,080	2,080	2,080	1,102	2,292,160
하이제8호스팩 (450050)	2,075	0	0	2,075	2,075	2,070	20,496	42,429,550
하스 (450330)	8,430	-280	-3.21	8,670	8,670	8,410	46,222	393,170,120
인스웨이브 (450520)	4,445	-155	-3.37	4,500	4,610	4,425	209,835	940,675,656
유안타제14호스팩 (450940)	2,060	0	0	2,055	2,060	2,045	2,281	4,676,930
아스테라시스 (450950)	12,180	-120	-.98	12,260	12,800	12,010	182,500	2,237,570,885
아이엠티 (451220)	10,080	-20	-.2	10,300	10,830	10,030	277,576	2,896,785,995
삐아 (451250)	11,620	-90	-.77	11,750	11,900	11,410	161,711	1,881,662,650
엔에이치스팩29호 (451700)	2,055	-5	-.24	2,055	2,055	2,045	118,442	242,676,310
컨텍 (451760)	9,420	-30	-.32	9,450	9,490	9,330	42,309	397,343,315
제이엔비 (452160)	5,450	-40	-.73	5,490	5,550	5,290	38,893	208,937,490
한빛레이저 (452190)	5,220	-170	-3.15	5,440	5,520	5,200	478,608	2,542,813,660
민테크 (452200)	4,180	-55	-1.3	4,235	4,235	4,120	19,763	82,566,135
한선엔지니어링 (452280)	6,930	-220	-3.08	7,190	7,220	6,860	57,087	398,115,000
캡스톤파트너스 (452300)	3,600	-65	-1.77	3,710	3,730	3,575	282,859	1,030,275,508
이닉스 (452400)	8,230	-150	-1.79	8,400	8,400	8,180	11,307	93,023,180
사피엔반도체 (452430)	27,150	-350	-1.27	27,550	28,450	25,650	213,570	5,677,199,125
피아이이 (452450)	10,020	-30	-.3	10,150	10,970	9,690	12,037,900	125,824,002,365
상상인제4호스팩 (452670)	2,030	-10	-.49	2,035	2,040	2,025	11,919	24,223,737
신한제11호스팩 (452980)	2,035	0	0	2,030	2,035	2,025	9,302	18,880,087
그리드위즈 (453450)	22,050	-450	-2	22,500	22,550	21,600	92,893	2,042,972,875
에이에스텍 (453860)	18,690	30	.16	18,800	18,900	18,510	18,900	352,384,420
하나29호스팩 (454640)	2,085	-5	-.24	2,085	2,100	2,070	25,054	52,105,965
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,350	0	0	5,410	5,920	5,250	3,279,693	18,321,616,155
KB제25호스팩 (455250)	2,135	0	0	2,135	2,135	2,100	676	1,427,485
한화플러스제4호스팩 (455310)	2,050	0	0	2,050	2,050	2,045	6,906	14,122,890
엔젤로보틱스 (455900)	24,250	-600	-2.41	25,150	25,300	23,750	83,419	2,020,818,325
에스케이증권제9호스팩 (455910)	2,070	0	0	2,065	2,070	2,055	2,145	4,416,115
아이씨티케이 (456010)	16,350	-350	-2.1	16,830	16,880	16,000	481,224	7,836,858,300
이엔셀 (456070)	12,600	10	.08	12,990	12,990	12,500	32,316	407,561,655
교보14호스팩 (456490)	2,185	-5	-.23	2,165	2,185	2,160	16,767	36,416,310
한켐 (457370)	8,400	-350	-4	8,690	8,830	8,340	67,851	573,407,425
우진엔텍 (457550)	36,600	1800	5.17	35,250	39,400	34,400	4,127,835	153,601,001,325
벡트 (457600)	3,400	-155	-4.36	3,555	3,570	3,350	153,589	525,754,360
대신밸런스제16호스팩 (457630)	2,130	-15	-.7	2,180	2,180	2,125	35,633	75,966,950
에스케이증권제10호스팩 (457940)	2,075	10	.48	2,060	2,080	2,060	180	371,155
한국제12호스팩 (458610)	2,160	0	0	2,175	2,175	2,135	26	56,075
성우 (458650)	13,020	-150	-1.14	13,230	13,310	12,890	43,691	570,296,685
씨어스테크놀로지 (458870)	23,800	450	1.93	24,000	24,300	23,000	101,002	2,385,084,975
위츠 (459100)	6,930	-80	-1.14	7,020	7,050	6,820	36,212	250,384,075
나우로보틱스 (459510)	20,400	-550	-2.63	21,200	21,300	20,050	350,310	7,169,846,425
아이빔테크놀로지 (460470)	3,415	60	1.79	3,400	3,450	3,320	71,678	240,760,840
에스엠씨지 (460870)	7,410	-150	-1.98	7,800	7,890	7,240	572,492	4,289,714,725
현대힘스 (460930)	18,660	-570	-2.96	19,500	19,500	18,340	261,316	4,885,010,805
피앤에스미캐닉스 (460940)	15,460	-510	-3.19	16,150	16,360	15,080	181,216	2,821,028,625
아이엠비디엑스 (461030)	8,520	-40	-.47	8,590	8,590	8,380	22,796	192,743,730
아이스크림미디어 (461300)	20,100	50	.25	19,900	20,350	19,790	76,291	1,521,159,785
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,045	2,045	2,040	4,004	8,173,180
이노스페이스 (462350)	16,940	-160	-.94	17,190	17,190	16,500	21,243	358,291,300
라메디텍 (462510)	7,640	-300	-3.78	8,050	8,050	7,590	60,236	463,509,490
더즌 (462860)	4,335	-525	-10.8	4,700	4,755	4,185	10,332,194	45,350,520,350
아이지넷 (462980)	3,260	-105	-3.12	3,355	3,405	3,235	142,480	470,605,271
모티브링크 (463480)	9,970	-260	-2.54	10,230	10,230	9,890	101,633	1,016,730,000
에스오에스랩 (464080)	13,350	-650	-4.64	13,900	13,900	12,960	617,121	8,174,771,255
티디에스팜 (464280)	11,040	-40	-.36	11,080	11,150	10,820	32,646	357,695,330
한국제13호스팩 (464440)	2,145	0	0	2,135	2,145	2,135	4,319	9,222,355
아이언디바이스 (464500)	3,710	-90	-2.37	3,795	4,010	3,710	993,388	3,841,306,464
닷밀 (464580)	3,180	-215	-6.33	3,425	3,445	3,175	336,987	1,108,331,172
KB제27호스팩 (464680)	2,030	-5	-.25	2,035	2,035	2,030	8,774	17,813,765
교보15호스팩 (465320)	2,150	-10	-.46	2,160	2,165	2,120	2,189	4,693,580
인스피언 (465480)	6,940	-210	-2.94	7,150	7,160	6,800	73,694	510,554,090
클로봇 (466100)	19,910	-440	-2.16	21,750	22,450	19,170	3,204,859	66,179,868,010
사이냅소프트 (466410)	14,940	-1150	-7.15	16,300	16,300	14,940	213,393	3,263,458,565
엔에이치스팩30호 (466910)	2,050	0	0	2,045	2,050	2,035	37,542	76,704,385
IBKS제23호스팩 (467930)	2,165	10	.46	2,165	2,170	2,160	14,248	30,837,600
유진스팩10호 (468760)	2,115	-25	-1.17	2,140	2,140	2,100	6,269	13,310,235
IBKS제24호스팩 (469480)	2,165	15	.7	2,165	2,165	2,155	12,019	25,967,190
아이비젼웍스 (469750)	900	-6	-.66	919	935	875	212,889	191,419,103
하나30호스팩 (469880)	2,045	0	0	2,040	2,045	2,030	5,219	10,646,340
하나31호스팩 (469900)	2,035	0	0	2,035	2,040	2,020	5,415	10,993,550
대신밸런스제17호스팩 (471050)	2,160	-5	-.23	2,170	2,170	2,145	19,045	41,102,760
셀로맥스사이언스 (471820)	5,070	50	1	5,020	5,110	4,945	17,152	86,176,620
신영스팩10호 (472220)	2,175	-20	-.91	2,185	2,195	2,165	1,450	3,173,710
에스케이증권제11호스팩 (472230)	2,045	-5	-.24	2,045	2,050	2,040	2,946	6,011,445
폰드그룹 (472850)	11,650	-40	-.34	11,690	11,810	11,110	134,309	1,528,167,945
에스케이증권제12호스팩 (473000)	2,060	0	0	2,060	2,060	2,040	6,124	12,552,200
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	1,725	3,462,200
비엔케이제2호스팩 (473370)	2,025	0	0	2,025	2,035	2,020	2,733	5,521,936
에스케이증권제13호스팩 (473950)	2,045	0	0	2,030	2,045	2,030	848	1,724,460
노머스 (473980)	30,250	-500	-1.63	30,600	30,750	29,600	107,421	3,239,778,950
루미르 (474170)	7,940	-20	-.25	8,060	8,120	7,890	45,055	358,337,670
유안타제16호스팩 (474490)	2,020	5	.25	2,025	2,025	2,010	96	193,660
RF시스템즈 (474610)	4,725	285	6.42	4,595	4,725	4,435	527,013	2,414,387,424
링크솔루션 (474650)	18,560	-600	-3.13	19,200	19,410	18,490	138,007	2,595,996,035
신한제12호스팩 (474660)	2,080	-20	-.95	2,080	2,100	2,070	1,853	3,839,945
신한제13호스팩 (474930)	2,160	-5	-.23	2,120	2,170	2,120	642	1,372,355
하나32호스팩 (475240)	2,145	0	0	2,090	2,145	2,090	14	29,815
하나33호스팩 (475250)	2,105	0	0	2,100	2,105	2,085	854	1,784,665
씨메스 (475400)	25,050	-400	-1.57	26,100	26,250	24,000	140,019	3,473,677,600
키스트론 (475430)	6,530	0	0	6,620	6,640	6,500	387,192	2,540,158,720
미트박스 (475460)	13,610	-230	-1.66	13,800	13,800	13,440	152,891	2,076,493,140
에이럭스 (475580)	11,090	-300	-2.63	11,450	11,490	10,880	156,959	1,737,592,890
에스켐 (475660)	5,140	-10	-.19	5,150	5,200	5,070	7,893	40,313,520
오름테라퓨틱 (475830)	19,500	1410	7.79	18,260	20,950	17,510	2,115,889	41,600,651,735
토모큐브 (475960)	25,800	-700	-2.64	26,150	27,250	25,300	347,557	9,085,107,575
오가노이드사이언스 (476040)	35,500	5800	19.53	30,550	38,600	30,200	6,194,329	219,744,541,000
온코닉테라퓨틱스 (476060)	21,450	-500	-2.28	22,000	22,100	21,200	126,048	2,711,785,425
M83 (476080)	14,420	-380	-2.57	14,810	14,900	14,300	49,542	721,192,690
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,000	-5	-.25	2,000	2,010	2,000	8,141	16,282,795
미래에셋비전스팩4호 (477380)	2,040	-5	-.24	2,035	2,045	2,030	1,621	3,305,890
미래에셋비전스팩5호 (477470)	2,095	-10	-.48	2,105	2,110	2,095	10,245	21,563,109
DB금융스팩12호 (477760)	2,120	-5	-.24	2,090	2,125	2,090	9,405	19,896,060
이베스트스팩6호 (478110)	2,000	-15	-.74	2,020	2,020	2,000	11,249	22,565,390
KB제29호스팩 (478390)	2,080	5	.24	2,075	2,085	2,075	35	72,720
미래에셋비전스팩6호 (478440)	2,015	-20	-.98	2,030	2,035	2,010	6,122	12,316,255
블랙야크아이앤씨 (478560)	3,720	-15	-.4	3,755	3,755	3,700	62,437	232,069,986
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	-10	-.48	2,085	2,090	2,075	16,268	33,858,515
위너스 (479960)	14,660	-360	-2.4	15,110	15,300	14,590	69,545	1,027,110,525
에이유브랜즈 (481070)	23,200	1250	5.69	22,200	23,200	20,150	138,245	3,050,388,525
엔에이치스팩31호 (481890)	2,050	5	.24	2,040	2,050	2,040	15,751	32,210,840
교보16호스팩 (482520)	2,050	0	0	2,045	2,050	2,035	2,137	4,367,440
삼양엔씨켐 (482630)	19,000	-230	-1.2	19,300	19,900	18,900	252,019	4,908,199,395
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,007	2,005	2,614	5,241,100
대신밸런스제19호스팩 (482690)	2,110	0	0	2,110	2,115	2,105	3,071	6,477,845
하나34호스팩 (484130)	2,050	0	0	2,055	2,070	2,045	595	1,220,475
티엑스알로보틱스 (484810)	15,910	-400	-2.45	16,360	16,490	15,770	128,555	2,056,783,090
KB제30호스팩 (486630)	2,065	0	0	2,065	2,065	2,045	5,797	11,911,510
신한제14호스팩 (487360)	2,045	0	0	2,040	2,045	2,035	1,960	3,999,650
키움제10호스팩 (487720)	2,105	30	1.45	2,115	2,115	2,060	31,363	65,306,020
신한제15호스팩 (487830)	2,075	5	.24	2,075	2,075	2,075	126	261,450
유진스팩11호 (488060)	2,050	15	.74	2,050	2,050	2,035	16	32,650
교보17호스팩 (489210)	2,060	10	.49	2,050	2,060	2,050	1,060	2,173,130
바이오비쥬 (489460)	18,700	230	1.25	18,670	19,120	18,410	1,136,484	21,392,924,145
키움제11호스팩 (489480)	2,065	-5	-.24	2,090	2,090	2,065	3,122	6,448,920
엘케이켐 (489500)	20,800	-400	-1.89	21,400	21,550	20,650	68,348	1,432,318,575
디비금융제13호스팩 (489730)	2,045	-10	-.49	2,045	2,065	2,010	9,820	19,858,000
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	-5	-.25	2,005	2,010	2,000	12,230	24,463,547
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	36,801	74,358,740
한화플러스제5호스팩 (498390)	2,010	5	.25	2,005	2,015	2,005	5,529	11,093,760
글로벌에스엠 (900070)	414	6	1.47	410	420	402	53,790	22,049,065
애머릿지 (900100)	1,178	30	2.61	1,148	1,196	1,140	139,402	164,135,280
이스트아시아홀딩스 (900110)	55	-1	-1.79	56	57	54	10,916,918	601,179,626
씨엑스아이 (900120)	65	-2	-2.99	68	68	64	3,566,312	232,723,541
크리스탈신소재 (900250)	886	-13	-1.45	899	900	884	382,124	339,762,375
로스웰 (900260)	663	-1	-.15	658	670	653	38,548	25,406,214
헝셩그룹 (900270)	228	-5	-2.15	232	232	226	2,684,991	610,936,866
GRT (900290)	3,010	80	2.73	3,045	3,160	2,975	1,640,134	5,020,671,269
오가닉티코스메틱 (900300)	468	0	0	468	470	450	656,421	301,946,877
컬러레이 (900310)	780	2	.26	777	780	767	40,210	31,104,498
윙입푸드 (900340)	1,165	-33	-2.75	1,205	1,205	1,163	208,584	243,805,739
SBI핀테크솔루션즈 (950110)	4,930	-5	-.1	4,940	4,940	4,910	729	3,579,970
엑세스바이오 (950130)	5,360	-170	-3.07	5,480	5,530	5,350	130,968	708,316,785
잉글우드랩 (950140)	11,570	-60	-.52	11,730	11,730	11,420	126,314	1,462,396,695
코오롱티슈진 (950160)	40,900	-1750	-4.1	42,950	43,650	40,350	556,652	22,966,241,850
JTC (950170)	6,240	-160	-2.5	6,400	6,700	6,090	527,288	3,341,057,545
고스트스튜디오 (950190)	9,990	-1080	-9.76	10,800	10,960	9,910	317,675	3,247,020,550
소마젠 (950200)	3,980	-20	-.5	4,050	4,050	3,910	24,947	98,373,530
네오이뮨텍 (950220)	1,075	-17	-1.56	1,081	1,090	1,060	522,778	561,282,452

Leave a Comment 응답 취소