KOSDAQ 일별 조회 데이터 [1795] (2025-06-27)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	152,200	300	.2	154,900	155,000	150,500	99,954	15,206,156,950
중앙에너비스 (000440)	16,800	-300	-1.75	16,780	16,900	16,520	128,393	2,143,841,050
신라섬유 (001000)	1,872	1	.05	1,871	1,971	1,836	540,428	1,029,364,997
안국약품 (001540)	7,750	-80	-1.02	7,820	7,920	7,700	36,244	282,517,960
무림SP (001810)	1,732	-7	-.4	1,740	1,743	1,707	4,058	7,004,222
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,200	-70	-1.64	4,220	4,230	4,200	11,440	48,202,785
삼일기업공사 (002290)	3,530	-5	-.14	3,550	3,565	3,505	45,597	160,840,565
한탑 (002680)	782	13	1.69	769	785	762	96,312	74,844,541
신신제약 (002800)	5,680	-180	-3.07	5,920	6,000	5,600	169,485	972,531,805
선광 (003100)	20,000	-500	-2.44	20,350	20,500	19,900	21,783	436,922,790
대주산업 (003310)	1,783	-16	-.89	1,796	1,810	1,759	518,271	920,506,600
하림지주 (003380)	9,000	-140	-1.53	9,130	9,370	8,870	562,937	5,064,286,775
에이스침대 (003800)	29,400	200	.68	29,400	29,700	28,900	6,396	187,497,900
한국가구 (004590)	5,180	-70	-1.33	5,310	5,310	5,180	32,514	169,485,125
창해에탄올 (004650)	9,670	-130	-1.33	9,800	9,880	9,670	22,615	220,342,095
대륙제관 (004780)	3,820	-15	-.39	3,810	3,845	3,810	5,681	21,713,265
동국산업 (005160)	3,825	-105	-2.67	3,905	3,950	3,800	144,617	556,703,960
동진쎄미켐 (005290)	32,650	-650	-1.95	33,200	33,200	32,250	391,647	12,767,050,825
푸드웰 (005670)	5,380	-100	-1.82	5,500	5,510	5,370	7,964	43,063,710
대원산업 (005710)	10,740	20	.19	10,720	10,830	10,610	37,693	403,143,800
한일사료 (005860)	3,665	-15	-.41	3,690	3,705	3,660	95,170	349,969,535
매일홀딩스 (005990)	10,790	-50	-.46	10,840	11,000	10,770	3,320	35,979,800
국영지앤엠 (006050)	1,343	4	.3	1,342	1,352	1,331	144,137	192,967,757
피제이전자 (006140)	5,950	-170	-2.78	6,150	6,180	5,940	48,033	289,856,995
동구바이오제약 (006620)	5,160	20	.39	5,220	5,220	5,080	69,190	354,211,025
서부T&D (006730)	8,780	-110	-1.24	8,880	8,990	8,630	411,387	3,609,329,265
보성파워텍 (006910)	3,415	-70	-2.01	3,600	3,645	3,375	674,845	2,357,017,703
모헨즈 (006920)	3,000	-40	-1.32	3,035	3,050	2,950	75,036	223,271,603
푸른저축은행 (007330)	9,250	-140	-1.49	9,390	9,590	9,230	50,941	478,401,740
진양제약 (007370)	6,280	-50	-.79	6,360	6,400	6,260	74,116	467,639,755
네이처셀 (007390)	29,250	-150	-.51	29,450	30,400	28,150	637,781	18,592,293,125
와이엠 (007530)	2,600	295	12.8	2,550	2,800	2,475	673,681	1,751,802,010
대원 (007680)	4,700	-15	-.32	4,715	4,715	4,605	3,018	14,049,975
소노스퀘어 (007720)	902	-24	-2.59	936	940	902	239,838	219,615,828
한일화학 (007770)	9,560	10	.1	9,550	9,590	9,450	2,927	27,761,310
에스엠코어 (007820)	3,800	120	3.26	3,665	3,965	3,655	359,358	1,375,799,573
원풍물산 (008290)	488	21	4.5	471	499	471	85,431	41,198,460
원풍 (008370)	4,330	-35	-.8	4,360	4,385	4,310	10,686	46,509,035
부스타 (008470)	3,950	55	1.41	3,895	3,960	3,880	5,430	21,177,570
대동기어 (008830)	18,160	-550	-2.94	18,730	18,790	18,140	108,018	1,984,173,860
삼아제약 (009300)	17,550	-90	-.51	17,630	17,640	17,420	4,987	87,285,690
포스코엠텍 (009520)	11,460	-290	-2.47	11,760	11,760	11,410	85,846	988,246,890
삼보산업 (009620)	1,393	-39	-2.72	1,432	1,432	1,391	112,317	157,434,737
이렘 (009730)	775	-17	-2.15	803	803	771	571,114	444,145,682
엠에스씨 (009780)	8,650	-120	-1.37	8,770	8,880	8,550	92,640	805,249,685
대한광통신 (010170)	918	-1	-.11	916	927	885	674,330	608,790,692
흥국 (010240)	5,340	-50	-.93	5,390	5,460	5,300	34,050	182,392,320
아이티센엔텍 (010280)	1,240	25	2.06	1,289	1,289	1,207	1,070,747	1,319,526,102
오리콤 (010470)	6,220	-30	-.48	6,260	6,310	6,170	38,718	240,831,840
경동제약 (011040)	5,990	40	.67	5,950	6,000	5,930	25,357	151,072,655
형지I&C (011080)	869	58	7.15	811	1,016	808	29,172,016	27,561,056,396
유니크 (011320)	3,930	-55	-1.38	3,960	4,000	3,890	24,163	94,965,635
서한 (011370)	901	-7	-.77	918	918	891	84,896	76,382,591
세보엠이씨 (011560)	12,570	-300	-2.33	12,870	12,900	12,200	201,965	2,519,622,045
뉴인텍 (012340)	614	-15	-2.38	628	636	605	85,281	52,800,253
원일특강 (012620)	7,600	-40	-.52	7,640	7,690	7,590	3,018	23,019,200
리드코프 (012700)	4,765	-30	-.63	4,830	4,920	4,730	336,856	1,616,609,472
신일제약 (012790)	6,560	10	.15	6,580	6,650	6,530	18,138	118,867,300
모베이스전자 (012860)	1,490	-9	-.6	1,499	1,507	1,479	154,012	229,258,241
하이록코리아 (013030)	29,500	100	.34	29,500	30,150	29,250	65,766	1,953,911,475
동원개발 (013120)	2,715	15	.56	2,700	2,740	2,680	77,233	208,432,693
아진산업 (013310)	2,805	-95	-3.28	2,905	2,905	2,790	159,200	449,448,045
THE CUBE& (013720)	1,139	4	.35	1,135	1,174	1,112	150,707	171,014,300
스페코 (013810)	3,050	-15	-.49	3,065	3,100	3,040	107,411	329,016,625
아가방컴퍼니 (013990)	5,850	200	3.54	6,150	6,200	5,770	1,632,255	9,672,339,340
메디앙스 (014100)	2,165	10	.46	2,240	2,460	2,165	337,815	779,294,155
원익큐브 (014190)	1,509	-7	-.46	1,522	1,522	1,502	95,471	143,942,565
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,728	-44	-2.48	1,772	1,776	1,700	250,001	436,707,786
고려제약 (014570)	4,850	-10	-.21	4,860	4,860	4,795	18,609	89,701,580
성광벤드 (014620)	29,100	-600	-2.02	29,750	30,200	28,950	200,445	5,895,834,275
오리엔탈정공 (014940)	5,510	0	0	5,600	5,600	5,430	176,437	970,566,155
삼륭물산 (014970)	5,720	50	.88	5,800	5,900	5,610	108,634	628,015,210
코콤 (015710)	4,260	-10	-.23	4,290	4,290	4,230	29,651	126,169,142
성우하이텍 (015750)	5,810	-120	-2.02	5,960	5,990	5,790	244,940	1,433,302,550
리더스코스메틱 (016100)	2,595	-15	-.57	2,560	2,650	2,535	125,855	324,649,598
SGC E&C (016250)	16,600	50	.3	16,750	17,000	16,570	2,483	41,503,260
큐캐피탈 (016600)	286	-8	-2.72	294	300	280	1,071,953	309,694,266
디모아 (016670)	4,645	-220	-4.52	4,885	5,080	4,600	50,086	238,582,574
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,269	-14	-1.09	1,283	1,293	1,265	139,018	177,473,743
신원종합개발 (017000)	2,920	-30	-1.02	2,940	2,950	2,885	121,739	354,151,110
인터엠 (017250)	1,030	-7	-.68	1,037	1,037	1,026	11,275	11,658,662
삼현철강 (017480)	4,600	30	.66	4,570	4,600	4,535	6,828	31,159,690
세명전기 (017510)	7,570	-50	-.66	7,640	7,900	7,510	467,325	3,584,389,420
대림제지 (017650)	7,220	-30	-.41	7,390	7,400	7,120	11,367	81,801,310
한국알콜 (017890)	9,790	-100	-1.01	9,890	9,930	9,710	52,404	511,752,650
유니슨 (018000)	1,670	151	9.94	1,533	1,725	1,519	12,082,991	20,146,772,369
진로발효 (018120)	18,870	20	.11	18,800	18,880	18,660	1,391	26,181,660
브이티 (018290)	34,250	-50	-.15	34,550	34,950	33,550	633,874	21,628,428,075
삼목에스폼 (018310)	21,650	-550	-2.48	22,450	22,450	21,600	10,518	229,977,450
우진비앤지 (018620)	954	6	.63	948	958	938	24,278	23,100,664
서울제약 (018680)	3,380	-65	-1.89	3,460	3,470	3,380	14,301	48,533,550
바른손 (018700)	1,261	22	1.78	1,224	1,292	1,224	387,759	487,154,506
베뉴지 (019010)	2,390	100	4.37	2,290	2,405	2,275	29,421	69,306,520
와이지-원 (019210)	6,030	-60	-.99	6,090	6,180	6,020	111,117	674,658,765
일지테크 (019540)	4,260	-40	-.93	4,295	4,330	4,245	59,274	252,368,145
SBI인베스트먼트 (019550)	820	7	.86	812	825	804	672,895	547,341,801
플루토스 (019570)	293	-13	-4.25	308	308	289	598,658	178,282,912
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,665	10	.38	2,640	2,730	2,605	20,273	53,847,380
서연탑메탈 (019770)	3,800	-60	-1.55	3,890	3,890	3,800	75,699	289,535,760
에너토크 (019990)	7,200	-200	-2.7	7,490	7,640	7,150	205,773	1,515,455,215
대신정보통신 (020180)	1,132	-20	-1.74	1,145	1,162	1,130	696,356	794,406,046
대동금속 (020400)	6,050	40	.67	6,060	6,060	5,970	2,380	14,315,260
시공테크 (020710)	3,825	-50	-1.29	3,870	3,895	3,810	181,034	694,281,746
대호특수강 (021040)	1,357	-28	-2.02	1,373	1,394	1,337	47,106	63,928,358
대호특수강우 (021045)	2,760	-35	-1.25	2,735	2,760	2,735	3,338	9,142,675
에이티넘인베스트 (021080)	2,610	-30	-1.14	2,665	2,690	2,585	243,824	640,055,993
KCC건설 (021320)	5,140	90	1.78	5,050	5,170	5,030	27,096	138,340,020
한국큐빅 (021650)	2,495	-5	-.2	2,500	2,535	2,475	12,124	30,237,585
메이슨캐피탈 (021880)	390	-9	-2.26	400	402	385	985,266	385,442,788
티케이지애강 (022220)	920	1	.11	919	920	911	28,556	26,077,575
태광 (023160)	19,470	-430	-2.16	20,150	20,300	19,460	114,330	2,255,868,460
유진기업 (023410)	3,530	-85	-2.35	3,605	3,625	3,515	298,573	1,063,534,990
제이스코홀딩스 (023440)	1,928	76	4.1	1,852	1,929	1,810	406,903	757,555,969
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,930	-70	-.7	10,000	10,030	9,770	17,993	177,777,860
한국캐피탈 (023760)	721	-2	-.28	722	724	710	471,107	336,732,803
플레이위드 (023770)	3,270	-80	-2.39	3,325	3,360	3,200	82,471	270,196,650
동일스틸럭스 (023790)	919	37	4.2	882	930	882	94,157	86,093,186
풍국주정 (023900)	9,360	-20	-.21	9,380	9,400	9,190	10,992	102,129,950
대한약품 (023910)	30,050	-400	-1.31	30,400	30,400	29,650	15,857	475,864,175
흥구석유 (024060)	12,890	450	3.62	12,450	12,890	12,090	520,104	6,529,934,840
KB오토시스 (024120)	3,445	-15	-.43	3,460	3,495	3,410	25,677	88,251,033
한일단조 (024740)	2,165	-20	-.92	2,200	2,215	2,150	636,004	1,388,397,362
유성티엔에스 (024800)	2,945	35	1.2	2,870	2,960	2,855	60,641	175,022,930
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,600	300	3.23	9,300	9,640	9,210	65,012	612,933,345
KBI메탈 (024840)	1,992	6	.3	2,030	2,070	1,992	964,748	1,957,458,021
HLB이노베이션 (024850)	1,802	-5	-.28	1,830	1,835	1,790	159,020	287,237,844
케이피에프 (024880)	4,750	-10	-.21	4,760	4,970	4,695	244,318	1,182,396,784
경창산업 (024910)	1,684	11	.66	1,671	1,715	1,660	265,677	450,737,324
PN풍년 (024940)	4,505	-15	-.33	4,520	4,560	4,465	66,402	299,514,759
삼천리자전거 (024950)	4,520	60	1.35	4,460	4,525	4,450	30,413	136,607,425
시노펙스 (025320)	7,230	-100	-1.36	7,320	7,410	7,220	582,534	4,252,989,105
DH오토웨어 (025440)	805	8	1	798	818	789	319,238	254,847,427
한국선재 (025550)	3,525	-45	-1.26	3,570	3,585	3,515	199,477	706,531,985
한국정보통신 (025770)	10,130	-700	-6.46	10,900	10,900	9,760	232,897	2,363,685,505
신라에스지 (025870)	5,710	-90	-1.55	5,790	5,840	5,700	12,783	73,432,900
케이씨피드 (025880)	2,725	-50	-1.8	2,765	2,780	2,710	115,515	316,641,041
동화기업 (025900)	8,460	-320	-3.64	8,820	8,850	8,400	79,455	679,414,830
동신건설 (025950)	24,100	-50	-.21	24,150	24,750	23,750	28,169	680,484,825
아난티 (025980)	10,400	-50	-.48	10,480	10,660	10,280	1,613,108	16,893,278,190
제이에스티나 (026040)	3,100	-70	-2.21	3,190	3,200	3,045	158,529	493,732,942
특수건설 (026150)	7,440	-240	-3.13	7,700	7,720	7,420	104,968	790,283,150
광진실업 (026910)	3,145	15	.48	3,115	3,160	3,115	1,348	4,212,950
서울전자통신 (027040)	245	9	3.81	236	251	232	496,305	119,030,347
코리아나 (027050)	2,780	-50	-1.77	2,830	2,830	2,740	872,426	2,423,900,194
아주IB투자 (027360)	2,475	-5	-.2	2,485	2,510	2,445	650,986	1,610,525,382
상보 (027580)	960	-35	-3.52	990	996	950	534,897	517,936,222
팜스토리 (027710)	1,254	0	0	1,275	1,275	1,245	256,066	320,757,801
대성창투 (027830)	1,820	-47	-2.52	1,873	1,904	1,812	578,159	1,061,595,478
휴맥스홀딩스 (028080)	2,105	-45	-2.09	2,155	2,170	2,105	20,093	42,663,600
HLB (028300)	47,800	-100	-.21	47,700	48,450	47,100	416,896	19,863,407,625
광무 (029480)	2,220	-80	-3.48	2,300	2,335	2,220	71,526	160,511,995
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,450	-550	-1.77	31,300	31,450	30,300	384,741	11,814,821,500
원익홀딩스 (030530)	5,390	90	1.7	5,340	5,640	5,250	3,169,016	17,267,525,595
양지사 (030960)	8,460	-50	-.59	8,520	8,620	8,450	32,181	273,556,770
아이즈비전 (031310)	1,681	-22	-1.29	1,718	1,889	1,674	934,304	1,643,364,465
에스에이엠티 (031330)	2,950	-30	-1.01	2,980	3,005	2,930	272,121	804,846,539
오스템 (031510)	1,093	-21	-1.89	1,114	1,115	1,093	33,229	36,610,977
디에이치엑스컴퍼니 (031860)	1,185	-21	-1.74	1,210	1,226	1,175	58,828	70,676,086
피에스케이홀딩스 (031980)	34,950	-1000	-2.78	36,150	36,250	34,700	129,467	4,561,725,625
아즈텍WB (032080)	1,298	-27	-2.04	1,320	1,321	1,298	27,089	35,438,196
다우데이타 (032190)	17,140	-40	-.23	17,230	17,480	17,050	166,523	2,872,043,355
삼일 (032280)	1,490	-17	-1.13	1,507	1,522	1,480	102,771	153,432,300
한국파마 (032300)	14,840	-390	-2.56	15,240	15,240	14,840	14,628	219,270,125
케이엠더블유 (032500)	12,580	-1310	-9.43	14,000	14,000	12,500	521,761	6,775,422,880
TJ미디어 (032540)	6,050	100	1.68	5,890	6,160	5,890	34,882	210,925,040
피델릭스 (032580)	1,190	-11	-.92	1,191	1,210	1,188	148,217	177,042,006
유비케어 (032620)	3,910	-35	-.89	3,940	3,980	3,900	148,983	585,783,865
소프트센 (032680)	348	-6	-1.69	352	354	344	296,619	103,185,491
소프트센우 (032685)	7,380	160	2.22	7,230	7,400	7,230	468	3,395,610
삼진 (032750)	4,460	-115	-2.51	4,520	4,555	4,460	18,147	81,728,243
엠젠솔루션 (032790)	1,076	-35	-3.15	1,138	1,138	1,049	394,831	426,352,961
판타지오 (032800)	582	-5	-.85	587	595	575	96,503	56,385,555
우리기술 (032820)	4,425	230	5.48	4,300	4,455	4,230	19,432,261	84,840,165,861
비트컴퓨터 (032850)	5,220	-50	-.95	5,310	5,310	5,200	111,258	583,340,570
더라미 (032860)	1,145	-14	-1.21	1,163	1,230	1,144	58,522	68,219,710
원익 (032940)	7,930	570	7.74	7,320	8,000	7,110	8,107,740	62,486,068,510
동일기연 (032960)	10,750	20	.19	10,720	10,830	10,720	678	7,291,470
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	905	-3	-.33	908	911	895	16,027	14,451,079
제룡전기 (033100)	40,900	300	.74	40,500	41,850	40,050	221,445	9,119,702,475
디지틀조선 (033130)	1,576	-7	-.44	1,582	1,600	1,567	178,269	281,257,558
엠케이전자 (033160)	7,730	-200	-2.52	7,980	7,980	7,700	51,961	404,049,635
시그네틱스 (033170)	681	-28	-3.95	710	710	677	200,598	138,199,551
모아텍 (033200)	3,610	10	.28	3,550	3,750	3,525	14,640	52,728,845
인성정보 (033230)	2,150	20	.94	2,135	2,230	2,105	1,212,642	2,621,805,990
코웰패션 (033290)	2,265	-15	-.66	2,290	2,295	2,265	30,762	70,028,410
엠투엔 (033310)	2,140	-60	-2.73	2,190	2,215	2,140	53,469	115,854,795
제이씨현시스템 (033320)	5,490	30	.55	5,570	5,690	5,460	304,195	1,691,725,420
좋은사람들 (033340)	1,504	-32	-2.08	1,537	1,571	1,473	4,441,604	6,737,704,227
동성화인텍 (033500)	25,450	-450	-1.74	26,200	26,350	25,300	218,594	5,617,305,250
파라텍 (033540)	1,274	-19	-1.47	1,320	1,320	1,265	143,239	183,619,302
블루콤 (033560)	3,250	-20	-.61	3,270	3,320	3,235	21,667	70,631,760
네패스 (033640)	11,680	-180	-1.52	11,980	12,190	11,410	158,874	1,867,386,945
피노 (033790)	4,000	-70	-1.72	4,050	4,120	3,985	61,886	249,357,225
티비씨 (033830)	710	-2	-.28	712	718	701	247,833	175,722,484
해성산업 (034810)	7,830	-20	-.25	7,850	7,920	7,760	24,547	191,789,110
해성산업1우 (03481K)	7,890	-60	-.75	7,960	7,960	7,810	2,255	17,755,930
조아제약 (034940)	1,024	4	.39	1,020	1,025	1,011	17,897	18,184,023
한국기업평가 (034950)	98,500	-3200	-3.15	100,000	100,500	98,300	2,725	269,374,000
그래디언트 (035080)	14,140	-200	-1.39	14,340	14,340	14,060	25,791	365,723,250
프럼파스트 (035200)	3,370	-60	-1.75	3,425	3,490	3,370	62,373	211,322,315
골드앤에스 (035290)	401	-2	-.5	403	409	400	46,122	18,591,923
기산텔레콤 (035460)	2,180	-30	-1.36	2,210	2,235	2,160	31,087	68,091,170
KG이니시스 (035600)	10,820	60	.56	10,880	10,970	10,670	321,644	3,485,197,345
솔본 (035610)	4,120	-40	-.96	4,160	4,160	4,030	34,536	140,992,355
바른손이앤에이 (035620)	509	18	3.67	495	513	487	1,139,956	569,786,752
CJ ENM (035760)	75,500	-2200	-2.83	77,800	78,200	74,400	81,532	6,167,105,700
이지홀딩스 (035810)	3,920	5	.13	3,915	3,945	3,850	128,177	499,157,423
서희건설 (035890)	1,696	-93	-5.2	1,789	1,789	1,694	629,618	1,090,043,858
JYP Ent. (035900)	73,700	500	.68	73,700	74,100	72,500	211,075	15,451,393,750
예림당 (036000)	4,265	-130	-2.96	4,395	4,435	4,200	157,969	675,519,845
아비코전자 (036010)	5,320	-230	-4.14	5,500	5,500	5,270	61,895	332,986,090
케이티알파 (036030)	5,090	10	.2	5,080	5,110	4,985	49,442	248,900,070
위지트 (036090)	748	-3	-.4	762	782	743	1,270,390	961,944,950
서울평가정보 (036120)	2,380	-40	-1.65	2,430	2,545	2,350	184,694	441,602,368
에이치엠넥스 (036170)	954	-5	-.52	959	959	943	31,205	29,649,984
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,950	600	1.85	32,700	33,700	32,250	32,350	1,066,161,200
유니셈 (036200)	6,160	-220	-3.45	6,370	6,390	6,140	110,006	685,553,225
오상헬스케어 (036220)	19,020	-30	-.16	19,280	19,620	18,650	39,242	756,899,260
대성미생물 (036480)	8,160	60	.74	8,100	8,190	8,060	8,676	70,227,440
SFA반도체 (036540)	3,220	-70	-2.13	3,300	3,310	3,200	431,036	1,389,649,404
KZ정밀 (036560)	12,450	380	3.15	12,080	12,900	11,970	43,883	544,483,945
감성코퍼레이션 (036620)	6,250	30	.48	6,220	6,330	6,120	1,001,590	6,250,789,030
세종텔레콤 (036630)	5,330	310	6.18	5,000	5,650	5,000	209,588	1,121,338,325
HRS (036640)	5,440	-60	-1.09	5,530	5,650	5,420	129,172	712,519,410
삼양케이씨아이 (036670)	7,030	-60	-.85	7,100	7,100	6,990	8,945	62,860,665
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,535	7	.46	1,538	1,538	1,500	86,547	131,324,854
나이스정보통신 (036800)	21,450	-350	-1.61	22,000	22,050	21,400	17,514	378,896,650
에프에스티 (036810)	18,200	210	1.17	17,990	18,280	17,860	49,620	896,985,375
솔브레인홀딩스 (036830)	40,150	850	2.16	39,500	40,300	38,600	47,016	1,865,490,050
진성티이씨 (036890)	10,940	-140	-1.26	11,080	11,320	10,890	138,343	1,528,522,650
주성엔지니어링 (036930)	31,800	-900	-2.75	32,850	32,850	31,650	344,822	11,020,877,725
파워넷 (037030)	2,755	-40	-1.43	2,820	2,820	2,735	177,938	490,975,297
파세코 (037070)	6,780	80	1.19	6,760	7,170	6,650	244,595	1,690,101,435
한국팩키지 (037230)	1,960	-25	-1.26	1,996	2,000	1,960	38,285	75,675,927
인지디스플레 (037330)	1,375	-4	-.29	1,380	1,380	1,366	6,850	9,397,890
성도이엔지 (037350)	4,705	-15	-.32	4,700	4,770	4,660	25,323	118,699,032
EG (037370)	5,950	-130	-2.14	6,080	6,080	5,900	25,333	151,483,775
우리엔터프라이즈 (037400)	1,113	-4	-.36	1,117	1,119	1,106	53,943	59,957,071
희림 (037440)	5,250	-130	-2.42	5,380	5,400	5,210	86,729	458,500,350
삼지전자 (037460)	11,220	-230	-2.01	11,460	11,550	11,030	84,775	952,882,175
쎄니트 (037760)	1,651	-5	-.3	1,643	1,655	1,632	16,030	26,230,204
엘컴텍 (037950)	915	6	.66	915	924	906	502,324	458,312,978
제일테크노스 (038010)	6,380	-80	-1.24	6,510	6,510	6,370	32,180	206,711,450
루멘스 (038060)	878	-3	-.34	881	886	870	59,005	52,025,432
서린바이오 (038070)	7,440	-100	-1.33	7,560	7,580	7,360	49,943	371,833,515
에코플라스틱 (038110)	3,165	-70	-2.16	3,240	3,295	3,130	1,204,725	3,833,365,186
마크로젠 (038290)	15,380	0	0	15,450	15,450	15,210	15,781	241,461,730
레드캡투어 (038390)	11,820	-50	-.42	11,870	11,940	11,770	31,325	370,504,750
바이오스마트 (038460)	3,280	-100	-2.96	3,360	3,385	3,250	224,905	740,713,444
삼표시멘트 (038500)	3,160	-70	-2.17	3,230	3,235	3,160	90,983	289,497,037
케이바이오 (038530)	256	1	.39	256	258	250	414,380	105,054,435
상상인 (038540)	2,050	-30	-1.44	2,070	2,075	2,005	152,371	308,994,908
위즈코프 (038620)	637	-4	-.62	641	644	625	590,997	373,457,197
에스넷 (038680)	4,850	-45	-.92	4,900	4,980	4,810	109,695	532,877,625
에코바이오 (038870)	4,140	-70	-1.66	4,220	4,255	4,110	98,357	409,835,688
아이에이 (038880)	221	-5	-2.21	225	227	221	725,195	161,416,962
파인디지털 (038950)	3,380	-65	-1.89	3,445	3,445	3,370	6,280	21,278,624
현대에이치티 (039010)	7,600	-130	-1.68	7,700	7,820	7,550	52,144	400,033,665
이건홀딩스 (039020)	4,730	80	1.72	4,660	4,730	4,610	64,524	301,379,415
이오테크닉스 (039030)	169,000	-2400	-1.4	172,100	173,400	165,800	112,034	18,946,140,350
오스코텍 (039200)	29,750	1600	5.68	28,150	30,000	28,150	272,411	8,028,659,400
경남스틸 (039240)	3,000	-60	-1.96	3,065	3,065	2,995	245,322	740,673,847
인포뱅크 (039290)	6,740	-110	-1.61	6,850	6,910	6,710	19,106	129,205,475
세중 (039310)	1,614	16	1	1,600	1,630	1,589	34,546	55,620,625
한국경제TV (039340)	5,510	-10	-.18	5,500	5,520	5,490	3,070	16,909,310
케이엘넷 (039420)	3,045	-45	-1.46	3,100	3,180	3,045	416,763	1,291,199,743
에스티아이 (039440)	19,590	-510	-2.54	20,150	20,375	19,530	202,422	4,006,478,690
다산네트웍스 (039560)	3,065	35	1.16	3,050	3,100	3,010	71,686	219,213,025
화성밸브 (039610)	10,550	-760	-6.72	11,300	11,380	10,540	266,253	2,890,058,570
한국정보공학 (039740)	2,910	40	1.39	2,870	2,910	2,800	14,068	39,999,570
오로라 (039830)	13,190	3040	29.95	11,300	13,190	10,630	4,571,239	56,909,446,535
디오 (039840)	18,550	-220	-1.17	18,770	18,890	18,500	31,188	580,111,585
나노엔텍 (039860)	3,490	-20	-.57	3,530	3,545	3,475	44,658	156,389,650
폴라리스AI (039980)	2,850	40	1.42	2,840	2,865	2,790	623,193	1,760,624,328
누리플렉스 (040160)	3,895	-100	-2.5	3,960	3,970	3,730	47,702	182,050,965
YTN (040300)	3,000	5	.17	2,995	3,030	2,985	38,718	116,154,852
크레오에스지 (040350)	619	73	13.37	544	632	543	2,584,967	1,543,657,999
정상제이엘에스 (040420)	6,170	-30	-.48	6,200	6,220	6,160	17,337	107,175,885
SG&G (040610)	1,796	-23	-1.26	1,821	1,829	1,796	53,348	96,525,185
아이씨디 (040910)	4,050	-135	-3.23	4,180	4,210	4,040	65,168	266,164,475
폴라리스오피스 (041020)	6,380	430	7.23	6,100	6,490	5,980	4,932,328	31,016,907,845
우리기술투자 (041190)	8,770	-120	-1.35	9,130	9,130	8,750	1,386,619	12,299,015,925
현대에버다임 (041440)	8,040	-220	-2.66	8,270	8,280	8,000	112,970	911,487,935
한국전자인증 (041460)	4,345	-45	-1.03	4,430	4,445	4,255	329,931	1,432,744,357
에스엠 (041510)	137,500	3700	2.77	133,900	139,700	131,300	189,327	25,630,863,350
이엘씨 (041520)	9,280	680	7.91	8,500	9,280	8,500	99,421	903,487,460
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,900	-200	-.83	24,150	24,150	23,650	32,039	763,343,450
폴라리스AI파마 (041910)	7,950	140	1.79	7,810	8,180	7,720	120,346	946,911,050
메디아나 (041920)	5,630	-350	-5.85	5,980	6,020	5,570	205,460	1,185,526,510
동아화성 (041930)	5,880	-80	-1.34	5,980	6,080	5,870	22,755	134,793,800
코미팜 (041960)	5,350	-300	-5.31	5,610	5,660	5,330	267,235	1,462,567,785
카페24 (042000)	48,050	-1000	-2.04	49,100	49,600	48,000	203,147	9,900,034,625
케이피엠테크 (042040)	295	-16	-5.14	319	340	288	13,913,903	4,314,372,897
에스씨디 (042110)	1,395	-15	-1.06	1,410	1,410	1,394	116,166	162,445,109
비츠로테크 (042370)	9,600	1050	12.28	10,520	10,980	9,290	7,408,512	76,057,908,720
네오위즈홀딩스 (042420)	27,600	0	0	27,550	27,900	26,950	16,132	441,253,500
링네트 (042500)	4,480	-25	-.55	4,550	4,550	4,445	64,161	286,829,804
라온시큐어 (042510)	12,010	-20	-.17	12,120	12,180	11,660	135,994	1,612,310,755
한스바이오메드 (042520)	8,820	-200	-2.22	9,020	9,020	8,560	37,702	328,432,385
새로닉스 (042600)	6,920	-280	-3.89	7,200	7,200	6,900	27,252	190,325,610
상지건설 (042940)	11,890	-360	-2.94	12,290	12,700	11,690	596,298	7,236,701,060
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,855	-55	-1.41	3,910	3,980	3,780	74,095	284,070,320
바텍 (043150)	21,800	-50	-.23	21,950	21,950	21,500	15,360	333,339,050
파루 (043200)	1,517	-95	-5.89	1,647	1,647	1,510	2,267,834	3,491,618,447
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,150	-7	-.61	1,161	1,164	1,146	181,643	209,540,269
에쎈테크 (043340)	511	1	.2	508	515	503	42,152	21,370,952
디지아이 (043360)	2,380	-35	-1.45	2,395	2,450	2,375	21,732	52,140,940
피에이치에이 (043370)	10,920	-30	-.27	10,960	10,960	10,660	26,546	285,615,310
웰킵스하이텍 (043590)	635	0	0	635	654	632	26,899	17,206,525
KT지니뮤직 (043610)	2,140	-40	-1.83	2,200	2,205	2,125	70,450	151,979,474
국순당 (043650)	4,545	-55	-1.2	4,600	4,605	4,520	25,333	115,489,060
서울리거 (043710)	1,108	26	2.4	1,082	1,176	1,021	450,178	500,230,850
자연과환경 (043910)	735	-17	-2.26	752	757	733	1,005,435	747,720,569
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	584	-8	-1.35	592	600	578	112,792	66,214,127
위닉스 (044340)	6,600	0	0	6,630	6,720	6,600	23,513	156,188,895
빌리언스 (044480)	304	4	1.33	300	315	298	517,652	157,941,593
태웅 (044490)	34,550	-2300	-6.24	37,300	41,000	34,000	1,158,639	42,718,426,450
에이치케이 (044780)	1,462	132	9.92	1,330	1,485	1,318	877,412	1,255,835,130
이글벳 (044960)	4,335	-40	-.91	4,375	4,375	4,300	49,000	211,922,530
에이치엔에스하이텍 (044990)	15,110	-230	-1.5	15,340	15,650	14,850	21,375	327,363,560
오공 (045060)	2,545	-25	-.97	2,570	2,585	2,545	14,192	36,287,355
한양이엔지 (045100)	17,890	-20	-.11	18,000	18,160	17,770	25,297	452,059,715
성우테크론 (045300)	3,185	35	1.11	3,130	3,280	3,055	38,462	119,681,430
토탈소프트 (045340)	6,790	-210	-3	6,850	6,860	6,560	107,690	720,582,220
대아티아이 (045390)	5,290	-40	-.75	5,350	5,440	5,250	636,039	3,393,272,225
정원엔시스 (045510)	890	-39	-4.2	921	935	890	93,069	84,601,566
크린앤사이언스 (045520)	4,370	-45	-1.02	4,415	4,430	4,350	9,667	42,317,945
에이텍 (045660)	14,830	-490	-3.2	15,320	15,400	14,660	100,235	1,503,218,975
코아시아 (045970)	3,820	-65	-1.67	3,875	3,930	3,815	31,081	119,854,510
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	5,050	-270	-5.08	6,170	6,570	4,855	13,569,681	78,298,409,154
HLB파나진 (046210)	1,990	10	.51	1,980	2,055	1,947	59,473	118,413,440
백금T&A (046310)	2,880	-20	-.69	2,895	2,895	2,820	38,109	108,348,515
삼화네트웍스 (046390)	1,276	4	.31	1,272	1,500	1,241	7,616,554	10,600,946,714
KG모빌리언스 (046440)	5,400	-100	-1.82	5,550	5,640	5,320	564,154	3,068,359,265
서울반도체 (046890)	7,110	-150	-2.07	7,270	7,270	7,040	257,358	1,832,165,765
우원개발 (046940)	2,955	-30	-1.01	2,990	3,050	2,915	107,716	319,092,532
우리로 (046970)	1,333	-29	-2.13	1,372	1,376	1,333	919,307	1,241,044,406
한빛소프트 (047080)	1,388	3	.22	1,384	1,423	1,357	31,392	43,338,029
파워로직스 (047310)	4,660	-100	-2.1	4,755	4,815	4,640	77,574	363,913,039
이스트소프트 (047560)	23,000	-300	-1.29	23,400	23,400	22,500	163,415	3,749,217,200
코데즈컴바인 (047770)	1,802	-9	-.5	1,811	1,849	1,794	38,957	70,653,042
초록뱀미디어 (047820)	5,930	-210	-3.42	6,140	6,190	5,840	214,597	1,282,837,710
HLB제약 (047920)	16,860	20	.12	16,840	17,200	16,690	104,652	1,764,009,555
현대바이오 (048410)	8,820	-90	-1.01	8,870	8,990	8,800	115,951	1,024,382,665
유라테크 (048430)	8,710	-250	-2.79	8,930	9,000	8,620	88,741	778,107,960
대동스틸 (048470)	3,990	-65	-1.6	4,055	4,090	3,960	29,717	119,105,225
인트론바이오 (048530)	3,725	-20	-.53	3,770	3,780	3,700	54,157	201,402,497
SM C&C (048550)	1,439	0	0	1,442	1,474	1,429	276,273	400,786,418
TPC (048770)	2,200	271	14.05	1,954	2,215	1,926	754,024	1,593,509,404
엔피케이 (048830)	1,086	-1	-.09	1,085	1,087	1,070	9,566	10,304,100
시너지이노베이션 (048870)	2,830	50	1.8	2,795	2,875	2,750	164,874	460,532,995
대원미디어 (048910)	11,090	0	0	11,190	11,260	11,000	91,214	1,014,870,660
인탑스 (049070)	16,550	-320	-1.9	16,830	16,950	16,450	36,070	599,961,165
기가레인 (049080)	520	2	.39	518	529	515	141,497	73,242,540
파인디앤씨 (049120)	930	8	.87	929	930	911	15,461	14,241,131
셀루메드 (049180)	908	1	.11	907	915	894	152,186	137,546,762
코메론 (049430)	10,070	-140	-1.37	10,200	10,290	10,040	48,737	492,414,495
SGA (049470)	446	6	1.36	436	459	430	304,458	133,841,254
오픈베이스 (049480)	2,835	-190	-6.28	3,040	3,040	2,805	1,179,601	3,402,272,170
유아이엘 (049520)	3,615	-315	-8.02	3,920	3,930	3,615	366,911	1,361,911,130
잉크테크 (049550)	3,340	-10	-.3	3,455	3,455	3,310	5,338	17,813,070
재영솔루텍 (049630)	878	-11	-1.24	915	916	868	1,549,131	1,379,158,216
고려신용정보 (049720)	10,290	-250	-2.37	10,470	10,480	10,230	94,973	981,714,895
승일 (049830)	9,050	-40	-.44	9,200	9,240	9,030	985	8,969,705
미래컴퍼니 (049950)	17,110	-560	-3.17	17,670	17,770	17,000	66,690	1,144,035,860
쎌바이오텍 (049960)	12,840	10	.08	12,900	12,980	12,700	6,737	86,094,155
비케이홀딩스 (050090)	797	8	1.01	789	829	786	32,680	25,926,657
캠시스 (050110)	825	-10	-1.2	835	844	816	166,040	136,867,862
ES큐브 (050120)	2,900	-15	-.51	2,880	2,910	2,750	6,334	18,030,900
에스폴리텍 (050760)	1,524	-18	-1.17	1,542	1,557	1,524	19,620	30,137,643
아세아텍 (050860)	2,290	-65	-2.76	2,350	2,360	2,280	137,782	318,266,402
쏠리드 (050890)	7,310	-70	-.95	7,490	7,560	7,260	697,895	5,142,494,670
수산아이앤티 (050960)	10,850	-340	-3.04	11,220	11,220	10,790	29,580	324,230,810
지어소프트 (051160)	10,950	-30	-.27	10,980	11,200	10,840	68,918	759,065,730
토비스 (051360)	15,220	330	2.22	14,920	15,300	14,820	156,292	2,358,071,465
인터플렉스 (051370)	8,300	-190	-2.24	8,490	8,490	8,270	47,010	392,092,615
피씨디렉트 (051380)	2,315	-25	-1.07	2,340	2,365	2,310	34,651	80,857,805
YW (051390)	3,800	-15	-.39	3,810	3,815	3,770	4,702	17,843,207
나라엠앤디 (051490)	3,810	-55	-1.42	3,865	3,880	3,800	35,879	136,905,537
CJ프레시웨이 (051500)	26,350	-300	-1.13	26,650	26,850	26,000	35,696	940,754,225
큐로홀딩스 (051780)	796	26	3.38	771	900	762	354,479	299,097,755
중앙첨단소재 (051980)	2,130	-135	-5.96	2,280	2,290	2,110	1,625,719	3,537,643,381
에스티큐브 (052020)	6,820	0	0	6,820	6,850	6,690	114,240	771,530,540
iMBC (052220)	3,635	-20	-.55	3,655	3,685	3,605	137,830	501,983,925
현대바이오랜드 (052260)	4,960	10	.2	4,970	4,990	4,855	83,287	409,180,550
오션인더블유 (052300)	3,285	-15	-.45	3,465	3,470	3,235	238,771	795,576,585
코텍 (052330)	9,010	-90	-.99	9,120	9,120	8,930	38,103	342,323,520
코나아이 (052400)	62,800	-100	-.16	63,500	63,900	60,900	184,786	11,492,218,800
오성첨단소재 (052420)	1,511	-41	-2.64	1,555	1,556	1,507	527,619	802,366,397
아이크래프트 (052460)	2,510	5	.2	2,505	2,550	2,480	84,458	212,282,990
한네트 (052600)	4,735	-55	-1.15	4,830	4,840	4,620	186,551	877,685,016
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,650	500	4.93	10,150	10,990	10,030	192,372	2,043,065,405
아이톡시 (052770)	1,161	77	7.1	1,081	1,269	1,074	932,557	1,093,485,114
액토즈소프트 (052790)	6,640	-80	-1.19	6,720	6,780	6,560	19,562	130,594,610
아이앤씨 (052860)	1,864	-4	-.21	1,868	1,887	1,864	31,040	58,119,103
KX하이텍 (052900)	995	2	.2	996	1,001	971	64,232	63,474,997
바이넥스 (053030)	15,480	-180	-1.15	15,800	16,020	15,440	195,660	3,066,030,195
지에스이 (053050)	2,860	-5	-.17	2,880	2,880	2,835	311,428	889,911,636
세동 (053060)	1,307	-14	-1.06	1,320	1,320	1,284	50,104	64,977,086
케이엔솔 (053080)	12,320	-290	-2.3	12,710	12,710	12,270	36,197	449,246,705
프리엠스 (053160)	8,700	0	0	8,580	8,800	8,570	21,178	182,846,815
금강철강 (053260)	4,395	-145	-3.19	4,540	4,555	4,385	43,697	194,219,450
구영테크 (053270)	2,205	-45	-2	2,250	2,260	2,200	67,825	150,380,135
예스24 (053280)	4,410	-115	-2.54	4,530	4,545	4,355	120,566	534,635,778
NE능률 (053290)	2,635	-60	-2.23	2,695	2,735	2,610	87,805	231,964,098
한국정보인증 (053300)	8,220	-70	-.84	8,390	8,490	8,070	2,304,163	19,049,859,445
이니텍 (053350)	10,690	-660	-5.81	11,400	11,490	10,500	163,120	1,775,626,805
세코닉스 (053450)	5,930	-80	-1.33	6,070	6,110	5,860	180,737	1,076,822,325
웹케시 (053580)	17,220	530	3.18	16,750	17,320	16,610	227,332	3,860,180,770
프로텍 (053610)	24,400	-450	-1.81	24,700	24,850	24,300	12,088	296,134,850
태양 (053620)	6,810	0	0	6,810	6,850	6,780	6,623	45,033,110
삼보모터스 (053700)	4,255	-100	-2.3	4,370	4,420	4,255	75,728	324,500,368
안랩 (053800)	68,300	-700	-1.01	69,300	69,400	67,600	39,286	2,686,804,050
경남제약 (053950)	632	-5	-.78	642	642	631	129,715	82,226,454
오상자이엘 (053980)	3,690	-5	-.14	3,710	3,840	3,640	32,073	117,691,155
한국컴퓨터 (054040)	4,995	-85	-1.67	5,040	5,090	4,970	34,632	172,979,972
농우바이오 (054050)	8,140	-90	-1.09	8,240	8,260	8,120	33,643	275,662,735
삼진엘앤디 (054090)	767	0	0	767	790	751	55,844	42,824,381
메디콕스 (054180)	140	-8	-5.41	145	150	140	3,198,283	457,643,250
이랜텍 (054210)	5,810	-120	-2.02	5,950	5,950	5,720	67,838	393,003,430
비츠로시스 (054220)	356	8	2.3	354	388	352	939,462	342,841,715
팬스타엔터프라이즈 (054300)	642	11	1.74	631	689	631	3,730,711	2,465,380,006
케이피티유 (054410)	3,675	20	.55	3,655	3,675	3,615	7,723	28,179,040
텔레칩스 (054450)	13,930	-400	-2.79	14,640	14,640	13,920	36,937	521,358,855
삼영엠텍 (054540)	5,670	-130	-2.24	5,820	5,880	5,610	393,989	2,258,350,140
APS (054620)	4,995	-485	-8.85	5,400	5,400	4,980	140,449	722,131,020
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,360	70	.96	7,300	7,420	7,240	79,178	578,623,675
키이스트 (054780)	4,400	30	.69	4,370	4,505	4,355	119,607	525,916,987
아이디스홀딩스 (054800)	10,390	-290	-2.72	10,680	10,680	10,380	21,707	227,440,850
한컴위드 (054920)	3,660	-45	-1.21	3,750	3,830	3,460	392,395	1,450,441,839
유신 (054930)	24,050	-400	-1.64	24,550	24,650	23,950	11,916	288,236,900
엑사이엔씨 (054940)	739	-3	-.4	739	747	735	66,135	48,944,279
제이브이엠 (054950)	25,650	150	.59	25,600	25,750	25,050	42,211	1,073,988,050
유진로봇 (056080)	11,500	360	3.23	11,320	12,100	11,200	2,358,372	27,482,760,295
시지메드텍 (056090)	900	-7	-.77	907	919	896	293,832	265,225,579
에스에프에이 (056190)	23,600	150	.64	23,600	23,750	22,650	143,050	3,328,540,225
코위버 (056360)	5,610	-120	-2.09	5,730	5,750	5,600	46,598	263,505,690
신화인터텍 (056700)	1,902	-17	-.89	1,919	1,920	1,837	38,081	71,603,196
CNT85 (056730)	811	-3	-.37	820	854	804	25,635	20,755,108
YBM넷 (057030)	3,560	-90	-2.47	3,620	3,660	3,555	102,042	366,742,480
옴니시스템 (057540)	908	-22	-2.37	934	934	907	521,880	478,355,564
티사이언티픽 (057680)	1,303	-16	-1.21	1,359	1,444	1,284	1,755,351	2,368,609,345
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,145	-60	-2.72	2,200	2,230	2,035	225,711	478,471,230
KNN (058400)	765	7	.92	760	769	760	101,808	77,627,469
한주에이알티 (058450)	1,105	-169	-13.27	1,270	1,289	1,105	165,282	194,702,867
리노공업 (058470)	50,700	300	.6	50,500	51,000	50,100	364,685	18,427,772,200
에스피지 (058610)	27,550	500	1.85	27,450	27,950	27,100	234,130	6,452,284,575
엠게임 (058630)	6,050	40	.67	6,030	6,130	5,990	153,559	929,243,680
CMG제약 (058820)	1,992	-83	-4	2,075	2,080	1,984	2,627,484	5,289,577,988
엠로 (058970)	53,800	-500	-.92	55,000	55,100	53,500	58,217	3,160,675,300
미코 (059090)	13,500	-350	-2.53	14,040	14,040	13,290	248,620	3,377,943,695
아이컴포넌트 (059100)	4,975	-25	-.5	5,000	5,040	4,940	15,272	76,019,740
아진엑스텍 (059120)	6,980	110	1.6	6,880	7,770	6,870	947,452	6,939,689,155
메타바이오메드 (059210)	5,440	-20	-.37	5,460	5,490	5,380	236,611	1,282,930,140
해성에어로보틱스 (059270)	5,940	-70	-1.16	6,030	6,150	5,920	123,220	739,857,915
인선이엔티 (060150)	5,470	-220	-3.87	5,790	5,790	5,470	141,942	784,760,705
소니드 (060230)	451	-6	-1.31	464	472	447	760,570	346,755,032
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,150	70	.63	11,200	11,350	10,770	806,106	8,908,244,025
뉴보텍 (060260)	1,686	6	.36	1,680	1,715	1,661	132,705	223,554,581
큐렉소 (060280)	9,620	-300	-3.02	9,860	9,900	9,550	186,147	1,808,856,195
3S (060310)	2,290	-130	-5.37	2,420	2,435	2,275	578,424	1,343,904,398
LS마린솔루션 (060370)	31,550	2850	9.93	30,300	32,950	29,250	988,566	30,887,752,800
동양에스텍 (060380)	1,382	-16	-1.14	1,398	1,400	1,380	24,072	33,370,857
국일신동 (060480)	1,804	-39	-2.12	1,844	1,844	1,782	9,867	17,947,109
에스에이티 (060540)	1,351	-7	-.52	1,353	1,372	1,344	63,034	85,232,328
홈센타홀딩스 (060560)	794	-13	-1.61	807	810	783	257,181	204,031,579
드림어스컴퍼니 (060570)	1,691	-23	-1.34	1,715	1,743	1,691	101,496	173,360,383
씨티씨바이오 (060590)	6,280	30	.48	6,260	6,290	6,190	32,716	204,463,240
KH바텍 (060720)	10,530	-250	-2.32	10,850	10,850	10,490	73,813	779,131,050
영림원소프트랩 (060850)	5,980	-90	-1.48	6,100	6,100	5,970	16,195	97,324,010
DGP (060900)	1,200	56	4.9	1,145	1,378	1,145	1,288,391	1,624,991,703
알에프텍 (061040)	2,885	-155	-5.1	3,040	3,055	2,865	157,692	463,219,820
화일약품 (061250)	1,200	-20	-1.64	1,220	1,227	1,199	212,451	256,377,783
LB세미콘 (061970)	3,655	-95	-2.53	3,750	3,750	3,610	88,144	322,080,222
한국첨단소재 (062970)	3,945	-55	-1.38	4,025	4,050	3,905	268,942	1,063,781,439
컴투스홀딩스 (063080)	29,500	-1300	-4.22	31,900	32,000	28,950	69,727	2,082,167,250
서울옥션 (063170)	9,280	-660	-6.64	9,830	9,830	9,100	528,594	4,964,014,075
SM Life Design (063440)	1,597	-18	-1.11	1,640	1,640	1,585	229,404	367,638,863
NICE인프라 (063570)	4,745	-130	-2.67	4,875	4,885	4,745	103,538	496,667,054
이엘피 (063760)	2,120	-60	-2.75	2,180	2,190	2,100	20,334	43,901,175
인크레더블버즈 (064090)	2,000	25	1.27	1,975	2,050	1,950	108,938	218,972,211
홈캐스트 (064240)	2,205	-100	-4.34	2,340	2,340	2,205	131,167	295,797,084
다날 (064260)	6,200	590	10.52	5,880	6,830	5,440	21,915,916	136,068,785,850
인텍플러스 (064290)	9,060	-240	-2.58	9,310	9,310	9,030	25,992	237,519,665
브리지텍 (064480)	5,600	-100	-1.75	5,700	5,760	5,580	71,589	403,748,930
테크엘 (064520)	2,200	85	4.02	2,120	2,220	2,105	23,376	50,621,190
바이오니아 (064550)	14,700	-150	-1.01	14,860	14,920	14,580	67,443	989,050,965
티씨케이 (064760)	103,700	-2100	-1.98	105,800	107,800	103,400	34,668	3,619,817,250
포니링크 (064800)	1,169	-2	-.17	1,198	1,202	1,159	440,290	518,287,424
케이프 (064820)	6,350	-80	-1.24	6,440	6,590	6,280	85,168	543,650,770
에프앤가이드 (064850)	7,830	-130	-1.63	7,960	7,960	7,730	39,467	308,201,690
지엔코 (065060)	1,339	29	2.21	1,310	1,339	1,286	145,479	190,177,111
탑엔지니어링 (065130)	3,845	-35	-.9	3,870	3,870	3,805	13,660	52,266,090
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	845	-17	-1.97	870	878	822	159,939	135,143,460
신성델타테크 (065350)	72,900	-500	-.68	73,400	73,500	71,000	125,374	9,052,953,050
위세아이텍 (065370)	8,210	-230	-2.73	8,410	8,640	8,200	69,973	583,055,610
에스아이리소스 (065420)	273	8	3.02	267	295	266	1,791,498	495,335,411
이루온 (065440)	1,812	-17	-.93	1,859	1,885	1,801	649,380	1,186,437,251
빅텍 (065450)	4,150	25	.61	4,125	4,195	4,120	200,847	833,972,908
오리엔트정공 (065500)	3,820	-120	-3.05	3,935	3,985	3,780	1,218,284	4,726,045,681
휴비츠 (065510)	7,640	-50	-.65	7,700	7,700	7,500	34,479	260,617,620
와이어블 (065530)	1,307	0	0	1,307	1,313	1,299	29,730	38,677,207
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,605	830	29.91	3,605	3,605	3,605	141,315	509,440,575
안트로젠 (065660)	21,350	-200	-.93	21,300	21,900	20,650	40,484	869,725,700
우주일렉트로 (065680)	37,200	-1250	-3.25	38,450	38,450	36,850	30,259	1,133,446,400
파커스 (065690)	1,030	-15	-1.44	1,045	1,045	1,024	33,824	34,868,183
서호전기 (065710)	40,100	0	0	40,000	40,950	39,700	20,972	840,632,650
CS (065770)	1,004	-4	-.4	1,012	1,015	997	108,892	109,098,485
웰크론 (065950)	2,055	-10	-.48	2,065	2,085	2,040	93,860	193,417,465
하츠 (066130)	5,020	-60	-1.18	5,050	5,080	4,970	52,616	263,563,003
큐에스아이 (066310)	8,400	-150	-1.75	8,640	8,650	8,370	66,936	568,124,275
체리부로 (066360)	792	1	.13	791	799	788	50,040	39,585,127
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,369	149	12.21	1,252	1,386	1,215	463,683	604,233,471
우수AMS (066590)	3,430	-105	-2.97	3,635	3,635	3,335	270,257	922,283,925
국보디자인 (066620)	19,080	-520	-2.65	19,600	19,600	19,000	12,888	246,904,705
디티씨 (066670)	3,195	0	0	3,190	3,300	3,145	28,518	90,564,467
테라젠이텍스 (066700)	2,975	-45	-1.49	2,995	3,065	2,965	87,079	261,700,425
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,405	-30	-1.23	2,435	3,090	2,395	600,854	1,683,857,599
손오공 (066910)	1,064	46	4.52	1,020	1,121	1,001	1,714,986	1,835,188,942
한성크린텍 (066980)	1,460	-70	-4.58	1,563	1,563	1,460	258,713	383,538,095
조이시티 (067000)	1,802	-32	-1.74	1,830	1,900	1,795	266,385	483,365,039
이씨에스 (067010)	2,800	-10	-.36	2,810	2,830	2,790	15,625	43,832,480
대화제약 (067080)	14,300	-100	-.69	14,320	14,700	14,300	59,084	853,778,460
SOOP (067160)	90,800	300	.33	90,000	91,000	89,200	40,903	3,685,069,150
오텍 (067170)	2,390	0	0	2,460	2,460	2,305	364,002	867,249,475
멀티캠퍼스 (067280)	35,000	-550	-1.55	35,600	36,000	34,850	6,189	217,200,625
JW신약 (067290)	1,621	-39	-2.35	1,665	1,665	1,617	129,196	211,014,715
하나마이크론 (067310)	12,280	-160	-1.29	12,450	12,520	11,750	629,625	7,726,975,450
선바이오 (067370)	6,960	-10	-.14	7,000	7,050	6,950	6,544	45,828,820
아스트 (067390)	574	0	0	574	581	568	513,991	294,802,696
엔브이에이치코리아 (067570)	2,310	-70	-2.94	2,375	2,380	2,305	81,790	190,035,034
HLB생명과학 (067630)	4,935	-40	-.8	4,965	5,060	4,895	345,590	1,712,241,094
로지시스 (067730)	3,445	-50	-1.43	3,515	3,600	3,415	31,975	111,832,580
세진티에스 (067770)	2,435	0	0	2,435	2,435	2,400	6,725	16,221,340
와이엔텍 (067900)	7,030	-20	-.28	7,050	7,100	6,960	30,511	213,722,540
이글루 (067920)	5,500	-50	-.9	5,550	5,570	5,450	17,031	93,372,620
도이치모터스 (067990)	4,500	-30	-.66	4,535	4,555	4,495	34,305	154,778,447
팬엔터테인먼트 (068050)	2,340	5	.21	2,335	2,380	2,300	151,631	352,850,425
케이웨더 (068100)	3,470	30	.87	3,470	3,580	3,430	46,566	161,674,320
다원시스 (068240)	8,900	50	.56	9,180	9,400	8,850	198,111	1,807,118,620
일신바이오 (068330)	1,665	-118	-6.62	1,790	1,826	1,660	1,234,640	2,126,867,472
셀트리온제약 (068760)	49,000	-900	-1.8	50,300	50,300	48,900	86,745	4,271,654,600
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,460	-80	-1.06	7,660	7,660	7,380	29,299	218,689,975
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,520	-230	-1.56	14,750	14,840	14,330	46,794	678,213,540
누리플랜 (069140)	1,569	-65	-3.98	1,620	1,630	1,562	63,048	100,243,195
유아이디 (069330)	1,213	-4	-.33	1,217	1,229	1,190	63,565	76,570,331
엔텔스 (069410)	5,260	-130	-2.41	5,370	5,800	5,040	302,094	1,668,648,800
에스텍 (069510)	17,050	-260	-1.5	17,210	17,490	16,660	59,421	1,003,709,065
빛과전자 (069540)	1,066	-114	-9.66	1,178	1,178	1,025	1,432,393	1,542,322,137
엑시온그룹 (069920)	1,540	61	4.12	1,479	1,650	1,391	559,393	843,975,504
엑스큐어 (070300)	2,365	145	6.53	2,220	2,365	2,220	129,451	297,185,678
한솔인티큐브 (070590)	1,827	54	3.05	1,775	1,829	1,771	69,772	126,387,275
인피니트헬스케어 (071200)	6,540	-100	-1.51	6,580	6,650	6,490	144,440	946,478,810
로체시스템즈 (071280)	12,690	-70	-.55	12,760	12,810	12,450	24,640	310,687,300
에이테크솔루션 (071670)	6,020	-150	-2.43	6,200	6,200	6,000	34,830	211,218,820
캐스텍코리아 (071850)	1,588	10	.63	1,598	1,598	1,565	9,277	14,553,646
중앙백신 (072020)	9,840	-60	-.61	9,950	9,950	9,820	18,276	179,938,850
우리산업홀딩스 (072470)	3,870	205	5.59	3,665	4,035	3,550	1,301,668	4,999,137,832
율호 (072770)	607	-4	-.65	604	625	600	351,297	213,199,185
메가스터디 (072870)	10,980	-50	-.45	10,990	11,030	10,940	11,270	123,725,285
빛샘전자 (072950)	5,120	-140	-2.66	5,260	5,290	5,100	30,252	156,048,150
에이치시티 (072990)	8,780	-180	-2.01	8,960	8,960	8,710	54,584	478,210,740
케이에스피 (073010)	4,320	-40	-.92	4,410	4,500	4,310	135,864	595,274,740
엘엠에스 (073110)	6,170	-70	-1.12	6,200	6,300	6,150	13,546	83,788,770
듀오백 (073190)	2,110	-45	-2.09	2,165	2,205	2,105	31,208	67,238,954
이노와이어리스 (073490)	21,250	-850	-3.85	22,400	22,400	21,000	41,959	899,661,550
에프알텍 (073540)	1,929	44	2.33	1,885	1,950	1,865	29,798	56,701,116
우리손에프앤지 (073560)	1,479	7	.48	1,472	1,479	1,460	175,761	257,874,287
리튬포어스 (073570)	754	-31	-3.95	785	785	751	178,369	136,991,723
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,170	75	6.85	1,120	1,308	1,111	15,477,109	18,940,921,469
원익QnC (074600)	18,150	-300	-1.63	18,450	18,500	18,030	128,552	2,342,561,465
플랜티넷 (075130)	2,845	-55	-1.9	2,900	2,950	2,835	92,752	265,851,645
동국알앤에스 (075970)	2,410	-10	-.41	2,440	2,440	2,385	52,538	126,090,345
웰크론한텍 (076080)	1,638	-12	-.73	1,636	1,650	1,615	92,259	150,389,764
해성옵틱스 (076610)	554	-11	-1.95	565	570	547	367,664	203,854,204
덕산하이메탈 (077360)	4,155	-105	-2.46	4,260	4,290	4,110	133,158	555,002,256
LS증권 (078020)	4,925	-10	-.2	4,975	5,000	4,885	104,115	513,208,040
유비쿼스홀딩스 (078070)	9,800	0	0	9,800	9,940	9,750	5,399	52,956,410
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,350	-180	-1.33	13,690	13,690	13,300	43,873	590,232,550
HB테크놀러지 (078150)	1,928	-63	-3.16	1,991	1,999	1,925	668,694	1,304,593,404
메디포스트 (078160)	13,450	1360	11.25	12,500	13,740	12,330	493,449	6,539,845,690
컴투스 (078340)	41,150	-950	-2.26	41,950	42,250	40,200	41,755	1,724,466,175
한양디지텍 (078350)	9,380	-200	-2.09	9,600	9,640	9,340	43,362	410,728,320
휴림에이텍 (078590)	537	-1	-.19	538	543	531	231,190	123,928,532
대주전자재료 (078600)	68,800	-1600	-2.27	71,000	71,200	68,700	92,345	6,412,630,550
엔에스이엔엠 (078860)	1,384	-7	-.5	1,376	1,391	1,344	250,320	341,440,292
가온그룹 (078890)	3,270	-15	-.46	3,285	3,385	3,255	41,217	135,616,349
와토스코리아 (079000)	5,130	-30	-.58	5,160	5,180	5,110	1,846	9,490,100
한창산업 (079170)	7,740	-40	-.51	7,800	8,310	7,710	57,129	455,375,355
케스피온 (079190)	491	-22	-4.29	513	518	490	105,944	53,522,990
제우스 (079370)	13,040	-140	-1.06	13,200	13,300	12,920	105,229	1,371,102,825
서산 (079650)	1,564	-1	-.06	1,552	1,582	1,541	8,585	13,398,136
디이엔티 (079810)	6,130	-120	-1.92	6,260	6,330	6,080	173,338	1,069,307,350
가비아 (079940)	26,300	550	2.14	25,750	26,300	25,500	38,940	1,007,058,375
인베니아 (079950)	623	-11	-1.74	633	642	613	111,464	69,713,173
동양이엔피 (079960)	23,950	-50	-.21	24,000	24,250	23,650	17,769	425,043,750
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,760	-40	-.69	5,770	5,800	5,710	6,788	39,052,905
모두투어 (080160)	12,120	-140	-1.14	12,340	12,360	12,030	70,577	857,563,735
제주반도체 (080220)	15,980	-520	-3.15	17,230	17,250	15,810	1,781,368	29,122,939,285
모다이노칩 (080420)	2,320	-10	-.43	2,320	2,320	2,265	5,966	13,613,470
성창오토텍 (080470)	4,290	-10	-.23	4,300	4,355	4,245	7,035	30,132,500
오디텍 (080520)	3,185	25	.79	3,160	3,230	3,160	12,968	41,361,560
코디 (080530)	1,559	-35	-2.2	1,594	1,605	1,530	104,226	163,430,596
오킨스전자 (080580)	6,580	-120	-1.79	6,720	6,840	6,550	170,949	1,135,509,790
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,140	-10	-.32	3,165	3,190	3,140	132,053	416,778,483
쎄크 (081180)	11,120	-300	-2.63	11,530	11,820	11,090	261,494	2,981,984,055
성우전자 (081580)	3,120	-45	-1.42	3,165	3,185	3,095	27,044	84,500,700
옵트론텍 (082210)	1,691	-29	-1.69	1,720	1,769	1,654	71,348	122,557,308
젬백스 (082270)	63,900	2000	3.23	61,300	65,500	60,900	187,230	11,962,557,900
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,500	-90	-1.37	6,620	6,760	6,310	127,832	839,240,470
우리바이오 (082850)	2,310	-45	-1.91	2,355	2,380	2,300	235,744	547,911,507
비츠로셀 (082920)	28,050	0	0	28,550	29,300	27,850	73,416	2,073,485,525
엘오티베큠 (083310)	9,560	-230	-2.35	9,800	9,810	9,500	58,271	559,866,080
GST (083450)	19,510	-480	-2.4	20,250	20,250	19,400	161,143	3,174,300,015
이엠앤아이 (083470)	900	-9	-.99	908	908	885	37,781	33,727,800
에프엔에스테크 (083500)	11,230	-10	-.09	11,280	11,580	10,950	150,040	1,694,073,360
케이엠 (083550)	3,065	0	0	3,065	3,070	3,020	25,994	79,122,425
인콘 (083640)	327	-2	-.61	331	336	325	174,231	57,457,480
비에이치아이 (083650)	40,850	-1000	-2.39	42,550	43,100	40,250	418,936	17,339,818,150
CSA 코스믹 (083660)	2,315	480	26.16	1,835	2,320	1,810	2,272,700	4,797,501,267
CG인바이츠 (083790)	1,824	4	.22	1,821	1,825	1,797	130,941	237,118,218
아바코 (083930)	12,350	-200	-1.59	12,560	12,590	12,310	101,825	1,262,184,715
휴온스글로벌 (084110)	45,200	200	.44	45,000	45,600	43,950	34,035	1,512,608,900
수성웹툰 (084180)	4,975	-45	-.9	5,020	5,020	4,870	137,184	675,475,775
유진테크 (084370)	39,100	-550	-1.39	40,450	40,500	38,650	119,564	4,677,974,375
유비온 (084440)	1,199	-18	-1.48	1,217	1,247	1,175	30,395	36,737,491
랩지노믹스 (084650)	2,380	-50	-2.06	2,425	2,430	2,370	981,399	2,350,095,202
팅크웨어 (084730)	9,010	-300	-3.22	9,320	9,320	9,000	28,814	261,495,195
아이티엠반도체 (084850)	12,320	-270	-2.14	12,490	12,590	12,050	26,525	324,232,555
헬릭스미스 (084990)	3,080	-110	-3.45	3,190	3,190	3,025	170,640	526,648,520
차바이오텍 (085660)	11,090	-280	-2.46	11,380	11,380	11,020	392,843	4,378,752,175
뉴프렉스 (085670)	4,355	-130	-2.9	4,445	4,530	4,355	101,906	448,537,711
알티캐스트 (085810)	569	-4	-.7	573	575	560	122,055	69,354,901
네오티스 (085910)	3,300	10	.3	3,290	3,330	3,265	34,397	112,881,720
바이오톡스텍 (086040)	2,960	-55	-1.82	3,015	3,015	2,930	25,643	75,873,118
진바이오텍 (086060)	4,440	35	.79	4,405	4,575	4,315	190,760	846,196,700
유니테스트 (086390)	11,180	-220	-1.93	11,450	11,450	11,070	57,056	638,807,440
동국제약 (086450)	16,980	-150	-.88	17,290	17,290	16,900	104,698	1,778,481,290
에코프로 (086520)	44,950	-2400	-5.07	47,300	47,500	44,650	807,129	36,702,005,525
비엠티 (086670)	9,710	10	.1	9,790	9,790	9,470	13,833	133,174,460
선진뷰티사이언스 (086710)	12,810	-10	-.08	12,830	13,000	12,460	96,064	1,222,727,960
바이오솔루션 (086820)	8,040	-190	-2.31	8,220	8,220	7,900	146,024	1,172,054,090
이수앱지스 (086890)	5,350	10	.19	5,340	5,390	5,230	51,890	275,129,175
메디톡스 (086900)	162,900	-2500	-1.51	165,300	168,700	162,400	23,862	3,924,017,200
MDS테크 (086960)	1,364	-20	-1.45	1,385	1,386	1,345	1,324,772	1,801,259,890
쇼박스 (086980)	3,165	0	0	3,220	3,255	3,040	518,286	1,615,385,281
펩트론 (087010)	205,000	-2000	-.97	205,500	210,000	202,000	81,021	16,673,092,000
모바일어플라이언스 (087260)	1,973	-37	-1.84	2,010	2,025	1,970	204,375	407,362,222
픽셀플러스 (087600)	7,150	0	0	7,070	7,200	7,050	4,563	32,506,460
동아엘텍 (088130)	2,960	5	.17	2,960	3,050	2,930	21,743	64,543,070
쏘닉스 (088280)	2,485	0	0	2,580	2,955	2,485	1,363,824	3,724,999,862
이원컴포텍 (088290)	1,197	25	2.13	1,160	1,200	1,159	33,105	39,217,804
유라클 (088340)	20,150	-550	-2.66	20,700	21,200	20,000	197,721	4,049,591,700
이녹스 (088390)	7,380	-80	-1.07	7,460	7,480	7,290	7,572	55,765,530
에이스테크 (088800)	2,740	-10	-.36	2,780	2,860	2,690	234,890	648,727,131
동우팜투테이블 (088910)	2,115	-10	-.47	2,125	2,130	2,100	19,029	40,119,665
켐트로닉스 (089010)	23,250	-750	-3.13	24,400	24,400	23,250	153,091	3,632,073,050
테크윙 (089030)	32,800	-850	-2.53	34,200	34,350	32,550	548,108	18,170,101,175
넥스턴바이오 (089140)	2,730	25	.92	2,760	2,765	2,680	61,193	166,251,263
케이씨티 (089150)	3,940	0	0	3,940	4,020	3,830	293,523	1,151,949,804
THE E&M (089230)	898	3	.34	901	901	886	28,312	25,260,082
KT나스미디어 (089600)	17,170	170	1	17,000	17,250	16,770	26,744	457,310,635
제이티 (089790)	4,340	-10	-.23	4,350	4,375	4,265	42,670	183,352,445
유비벨록스 (089850)	6,680	-200	-2.91	6,870	6,970	6,680	149,069	1,005,208,730
코세스 (089890)	7,220	-150	-2.04	7,410	7,480	7,160	38,047	275,235,820
브이엠 (089970)	12,650	140	1.12	12,540	12,880	12,200	63,360	800,408,745
상아프론테크 (089980)	18,720	-230	-1.21	18,950	19,160	18,440	55,197	1,032,353,705
아이윈 (090150)	759	1	.13	758	770	748	47,835	36,116,402
로보스타 (090360)	29,750	650	2.23	29,250	31,200	28,850	707,579	21,355,372,500
덕신이피씨 (090410)	1,490	-20	-1.32	1,515	1,515	1,481	362,361	540,094,761
제이스텍 (090470)	3,755	5	.13	3,750	3,825	3,725	18,133	68,385,910
휴림로봇 (090710)	3,130	600	23.72	2,615	3,250	2,585	120,500,447	362,334,261,903
현대이지웰 (090850)	6,550	20	.31	6,530	6,700	6,500	224,431	1,479,370,185
이엠텍 (091120)	10,000	-250	-2.44	10,250	10,280	9,870	122,389	1,222,887,210
S&K폴리텍 (091340)	2,855	-45	-1.55	2,895	2,900	2,775	66,136	185,939,237
한울소재과학 (091440)	2,770	-35	-1.25	2,850	2,850	2,740	88,243	244,619,294
상신이디피 (091580)	8,030	-230	-2.78	8,400	8,400	7,900	54,754	440,168,875
남화토건 (091590)	4,430	-205	-4.42	4,500	4,605	4,380	49,026	217,304,630
파트론 (091700)	6,420	-60	-.93	6,450	6,490	6,380	196,163	1,257,112,270
나노캠텍 (091970)	623	-12	-1.89	629	633	616	29,120	18,231,588
아미코젠 (092040)	3,680	-35	-.94	3,675	3,715	3,630	165,350	605,752,215
디엔에프 (092070)	11,930	-400	-3.24	12,310	12,490	11,830	70,647	859,631,830
이크레더블 (092130)	15,830	-20	-.13	15,730	16,000	15,720	13,403	211,448,480
서울바이오시스 (092190)	3,235	-10	-.31	3,235	3,245	3,215	5,951	19,200,062
현우산업 (092300)	2,795	10	.36	2,785	2,805	2,735	32,378	89,476,989
한라IMS (092460)	8,800	-180	-2	9,080	9,090	8,780	60,993	543,361,750
앤씨앤 (092600)	674	1	.15	679	696	660	27,222	18,284,571
네오팜 (092730)	13,940	-180	-1.27	14,120	14,220	13,820	50,539	706,908,270
엑시콘 (092870)	10,840	-300	-2.69	11,180	11,240	10,790	84,614	926,400,585
빅솔론 (093190)	5,900	-80	-1.34	5,980	6,040	5,890	8,484	50,554,870
케이아이엔엑스 (093320)	98,400	300	.31	98,500	99,500	95,100	44,612	4,380,368,100
풍강 (093380)	2,545	-75	-2.86	2,620	2,630	2,535	13,125	34,002,204
매커스 (093520)	15,700	-100	-.63	15,800	16,090	15,370	88,726	1,389,871,790
케이알엠 (093640)	3,905	-185	-4.52	4,090	4,180	3,905	37,088	148,390,545
서원인텍 (093920)	5,730	-40	-.69	5,750	5,790	5,670	13,525	77,429,940
동운아나텍 (094170)	17,950	-350	-1.91	18,340	18,340	17,900	98,979	1,785,473,585
칩스앤미디어 (094360)	17,100	-400	-2.29	17,500	17,630	17,000	79,015	1,359,454,155
갤럭시아머니트리 (094480)	12,360	-390	-3.06	12,880	12,950	12,210	787,138	9,822,139,915
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,490	-100	-1.32	7,620	7,720	7,410	41,820	313,654,905
참좋은여행 (094850)	7,430	-130	-1.72	7,560	7,590	7,270	140,226	1,036,797,040
네오리진 (094860)	1,001	-8	-.79	1,007	1,018	996	61,019	61,786,091
푸른기술 (094940)	8,240	-220	-2.6	8,460	8,500	8,200	68,964	574,906,835
제이엠티 (094970)	2,300	-30	-1.29	2,325	2,325	2,265	183,032	418,060,293
이엠코리아 (095190)	2,255	-25	-1.1	2,335	2,360	2,255	405,279	925,902,296
웨이브일렉트로 (095270)	4,560	-190	-4	4,845	4,845	4,500	73,719	339,714,879
ISC (095340)	59,400	-2600	-4.19	62,200	62,300	58,700	199,594	11,954,762,600
미래나노텍 (095500)	8,030	-250	-3.02	8,310	8,370	7,910	107,889	869,778,945
테스 (095610)	25,650	-250	-.97	26,000	26,200	25,450	81,046	2,087,390,625
네오위즈 (095660)	24,950	300	1.22	24,650	25,150	24,600	80,800	2,004,177,925
제넥신 (095700)	4,845	-60	-1.22	4,875	4,940	4,830	43,066	210,013,335
에스에너지 (095910)	1,690	-10	-.59	1,678	1,725	1,656	123,076	206,257,819
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,080	-370	-2.56	14,200	14,200	13,880	49,863	700,447,550
와이즈넛 (096250)	15,920	-230	-1.42	16,250	16,400	15,790	145,675	2,338,607,895
대창솔루션 (096350)	615	10	1.65	658	658	605	4,918,126	3,143,930,055
씨젠 (096530)	33,000	-1050	-3.08	33,950	34,050	32,800	256,029	8,533,092,525
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	775	-9	-1.15	780	796	769	318,715	248,242,369
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,605	0	0	2,580	2,605	2,550	5,885	15,107,905
에코볼트 (097780)	1,139	-24	-2.06	1,168	1,168	1,139	63,920	73,452,045
윈팩 (097800)	514	-15	-2.84	532	534	511	366,663	189,411,909
효성오앤비 (097870)	6,790	-90	-1.31	6,890	6,940	6,740	64,428	439,729,615
한텍 (098070)	34,150	-1700	-4.74	37,300	38,150	34,050	522,598	18,626,981,250
마이크로컨텍솔 (098120)	22,200	-200	-.89	22,450	22,600	21,150	203,239	4,448,856,250
고영 (098460)	16,280	140	.87	16,240	16,540	16,090	719,129	11,720,742,765
에스티오 (098660)	2,400	175	7.87	2,220	2,590	2,190	413,062	1,006,606,526
아이센스 (099190)	17,920	-150	-.83	18,010	18,110	17,430	83,091	1,477,871,760
SDN (099220)	1,375	-8	-.58	1,372	1,420	1,367	713,873	992,494,706
쎄트렉아이 (099320)	47,950	-50	-.1	48,750	49,400	47,800	53,332	2,598,236,050
브레인즈컴퍼니 (099390)	6,040	0	0	6,050	6,180	5,860	16,919	100,205,815
동방선기 (099410)	3,525	135	3.98	3,390	3,565	3,272	386,382	1,316,700,099
바이오플러스 (099430)	6,890	-150	-2.13	7,020	7,110	6,870	312,447	2,164,775,735
스맥 (099440)	3,450	-325	-8.61	3,505	3,800	3,385	2,481,416	8,829,814,808
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,100	80	.44	18,020	18,440	17,910	14,399	259,129,180
인지소프트 (100030)	18,280	-180	-.98	18,460	18,460	18,150	6,621	120,587,310
뷰웍스 (100120)	21,700	-150	-.69	21,950	21,950	21,400	20,269	437,381,150
동국S&C (100130)	2,935	-85	-2.81	3,030	3,050	2,915	198,957	591,241,402
머큐리 (100590)	3,435	5	.15	3,400	3,550	3,380	127,203	442,229,115
서암기계공업 (100660)	3,640	15	.41	3,700	3,700	3,585	35,763	129,706,965
세운메디칼 (100700)	2,605	5	.19	2,610	2,620	2,595	110,939	289,210,912
미래에셋벤처투자 (100790)	6,940	-310	-4.28	7,380	7,380	6,870	503,552	3,533,807,720
KS인더스트리 (101000)	2,215	-50	-2.21	2,265	2,265	2,160	356,505	784,920,606
월덱스 (101160)	21,650	550	2.61	21,700	22,100	21,000	113,893	2,443,925,950
우림피티에스 (101170)	5,080	-20	-.39	5,120	5,180	5,050	48,903	249,878,910
씨큐브 (101240)	4,500	-140	-3.02	4,640	4,655	4,450	73,592	332,302,615
모베이스 (101330)	3,270	-75	-2.24	3,395	3,395	3,255	48,330	159,340,350
에코앤드림 (101360)	20,350	-800	-3.78	21,150	21,200	19,990	99,467	2,032,324,015
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	372	-5	-1.33	380	382	372	104,077	39,104,197
에스앤에스텍 (101490)	39,500	-350	-.88	39,850	40,000	39,000	90,389	3,556,989,875
하이드로리튬 (101670)	1,383	-30	-2.12	1,413	1,446	1,376	242,231	336,964,901
한국정밀기계 (101680)	2,290	0	0	2,290	2,310	2,280	19,268	44,106,698
위메이드맥스 (101730)	8,270	30	.36	8,290	8,860	8,080	1,497,986	12,705,120,500
인화정공 (101930)	37,800	50	.13	38,550	38,600	37,350	8,946	338,559,300
우양에이치씨 (101970)	12,080	-420	-3.36	12,650	12,680	11,870	102,339	1,236,995,025
어보브반도체 (102120)	12,110	-280	-2.26	12,600	12,600	11,980	166,994	2,046,243,555
케이옥션 (102370)	4,750	-280	-5.57	4,905	4,965	4,660	2,086,182	9,956,078,520
이엔에프테크놀로지 (102710)	38,400	-800	-2.04	39,250	39,300	37,600	177,690	6,819,520,975
코오롱생명과학 (102940)	34,500	2050	6.32	32,450	35,700	32,450	138,220	4,792,952,700
에스앤더블류 (103230)	3,350	15	.45	3,470	3,750	3,325	271,942	946,302,443
우양 (103840)	2,785	-80	-2.79	2,865	2,865	2,755	199,086	554,725,702
대성파인텍 (104040)	1,038	-12	-1.14	1,050	1,059	1,031	262,941	274,105,667
NHN벅스 (104200)	3,125	-25	-.79	3,130	3,145	3,100	24,526	76,567,595
디와이피엔에프 (104460)	17,490	-480	-2.67	17,970	18,120	17,430	32,862	578,657,870
티케이케미칼 (104480)	1,594	-19	-1.18	1,630	1,630	1,580	185,664	296,186,898
코렌텍 (104540)	5,950	-150	-2.46	6,120	6,130	5,910	36,901	220,674,060
노랑풍선 (104620)	5,720	-20	-.35	5,740	5,760	5,600	128,449	727,723,315
원익머트리얼즈 (104830)	22,150	-300	-1.34	22,500	22,500	21,950	59,515	1,318,187,450
케이엔더블유 (105330)	4,780	-150	-3.04	4,625	5,010	4,625	57,781	275,747,925
엣지파운드리 (105550)	3,340	45	1.37	3,265	3,425	3,145	1,064,864	3,488,772,284
디케이락 (105740)	8,220	-240	-2.84	8,640	8,720	8,060	191,798	1,605,130,685
포스뱅크 (105760)	7,020	-150	-2.09	7,190	7,250	6,980	53,581	379,712,425
케이이엠텍 (106080)	2,020	-290	-12.55	2,350	2,390	2,005	217,710	464,556,220
하이텍팜 (106190)	12,980	0	0	13,000	13,090	12,750	16,092	206,889,610
파인테크닉스 (106240)	1,013	-30	-2.88	1,041	1,067	1,006	198,167	202,164,692
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,820	-480	-2.94	16,300	16,300	15,790	9,528	151,162,140
한중엔시에스 (107640)	25,100	-800	-3.09	26,000	26,000	25,000	58,923	1,492,953,975
톱텍 (108230)	4,105	-55	-1.32	4,165	4,225	4,070	87,873	360,614,743
대양전기공업 (108380)	23,200	1000	4.5	22,500	24,900	22,400	212,826	5,104,200,300
로보티즈 (108490)	71,000	400	.57	71,500	73,800	67,900	745,597	53,226,823,100
셀바스AI (108860)	15,460	-190	-1.21	15,780	15,780	15,360	213,365	3,303,601,695
옵티시스 (109080)	9,220	-100	-1.07	9,320	9,340	9,100	23,189	212,731,300
에스와이 (109610)	3,600	-75	-2.04	3,610	3,680	3,590	198,437	717,292,940
씨싸이트 (109670)	6,720	-70	-1.03	6,790	6,790	6,550	9,070	60,735,530
디에스케이 (109740)	7,310	-140	-1.88	7,450	7,540	7,120	54,877	398,228,705
진매트릭스 (109820)	2,670	5	.19	2,675	2,700	2,625	41,633	110,140,598
동일금속 (109860)	8,240	-10	-.12	8,250	8,330	8,160	3,324	27,382,320
AP헬스케어 (109960)	328	0	0	328	331	324	352,210	115,155,221
전진바이오팜 (110020)	4,060	-25	-.61	4,085	4,180	3,910	43,268	173,697,635
크리스에프앤씨 (110790)	4,940	-20	-.4	4,960	4,995	4,840	22,241	109,044,845
디아이티 (110990)	12,830	-1470	-10.28	14,350	15,600	12,400	808,117	11,150,195,715
남화산업 (111710)	4,950	-5	-.1	4,980	4,980	4,750	14,381	69,903,720
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	35,300	-350	-.98	36,000	36,600	35,300	237,321	8,509,057,550
와이씨켐 (112290)	25,700	-450	-1.72	26,400	26,450	25,450	53,318	1,379,710,525
디젠스 (113810)	1,028	-26	-2.47	1,054	1,079	1,016	206,917	214,024,628
강원에너지 (114190)	6,670	-320	-4.58	7,060	7,060	6,670	61,123	416,283,195
그린생명과학 (114450)	2,955	-60	-1.99	3,015	3,045	2,930	448,736	1,344,693,935
폴라리스우노 (114630)	524	-3	-.57	527	527	512	253,452	131,083,606
한솔아이원스 (114810)	9,270	-220	-2.32	9,440	9,490	9,170	88,218	823,414,880
아이패밀리에스씨 (114840)	17,770	-240	-1.33	18,050	18,330	17,720	72,035	1,291,563,845
휴맥스 (115160)	1,064	-18	-1.66	1,077	1,099	1,064	48,699	52,059,472
큐리언트 (115180)	12,080	230	1.94	11,830	12,400	11,740	176,612	2,123,382,880
인포바인 (115310)	42,600	-1250	-2.85	42,700	43,500	42,450	8,388	359,786,500
우리넷 (115440)	6,570	-110	-1.65	6,680	6,810	6,530	80,069	532,313,655
HLB테라퓨틱스 (115450)	4,775	-165	-3.34	4,875	4,950	4,725	1,233,513	5,918,769,396
씨유메디칼 (115480)	607	-13	-2.1	623	625	607	95,590	58,385,472
케이씨에스 (115500)	10,410	-170	-1.61	10,670	10,740	10,400	100,330	1,056,321,235
씨엔플러스 (115530)	561	23	4.28	549	568	530	1,570,707	864,898,640
스타플렉스 (115570)	3,165	-80	-2.47	3,245	3,245	3,120	20,507	64,848,830
이미지스 (115610)	1,156	-44	-3.67	1,203	1,212	1,116	394,835	453,579,524
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,340	250	2.07	12,090	12,680	12,090	669,147	8,306,805,405
모트렉스 (118990)	8,930	-110	-1.22	9,190	9,190	8,930	53,849	485,268,820
포메탈 (119500)	3,090	10	.32	3,080	3,105	3,060	102,702	316,796,571
인터로조 (119610)	16,530	280	1.72	16,100	16,580	16,040	43,765	716,893,415
아이텍 (119830)	6,100	-200	-3.17	6,300	6,330	6,080	152,096	936,873,930
지엔씨에너지 (119850)	33,500	1000	3.08	32,500	34,500	32,450	213,676	7,179,175,975
대정화금 (120240)	13,840	-200	-1.42	14,040	14,070	13,780	18,685	259,200,800
골프존홀딩스 (121440)	5,560	-90	-1.59	5,690	5,700	5,540	85,094	476,313,400
나노신소재 (121600)	49,100	-1600	-3.16	50,500	50,700	48,800	59,089	2,923,160,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	914	3	.33	925	938	906	83,804	76,907,435
에스디시스템 (121890)	1,553	-2	-.13	1,555	1,555	1,539	22,734	35,145,205
제노레이 (122310)	5,800	70	1.22	5,730	5,800	5,580	43,233	244,139,595
삼기 (122350)	1,138	-2	-.18	1,140	1,164	1,131	57,695	65,934,641
KX (122450)	4,140	-70	-1.66	4,210	4,220	4,115	64,497	268,207,667
예스티 (122640)	16,420	-10	-.06	16,580	16,600	16,170	19,253	315,055,310
서진오토모티브 (122690)	2,300	-180	-7.26	2,480	2,490	2,250	208,142	486,250,234
와이지엔터테인먼트 (122870)	92,200	700	.77	92,000	93,500	90,100	136,131	12,541,123,900
와이솔 (122990)	6,300	-90	-1.41	6,420	6,430	6,230	143,167	903,342,985
아이윈플러스 (123010)	1,080	-31	-2.79	1,113	1,113	1,055	238,718	257,328,264
엠에스오토텍 (123040)	2,595	-50	-1.89	2,675	2,675	2,580	192,659	502,202,508
제닉 (123330)	38,650	-1050	-2.64	39,800	40,550	38,250	82,371	3,222,974,575
코리아에프티 (123410)	4,785	-105	-2.15	4,865	4,930	4,700	224,708	1,073,367,125
위메이드플레이 (123420)	10,470	170	1.65	10,300	12,180	9,770	5,539,155	62,436,858,915
이엠넷 (123570)	2,500	5	.2	2,515	2,545	2,485	46,744	117,447,225
알톤 (123750)	1,541	-39	-2.47	1,580	1,580	1,540	13,625	21,308,673
뉴온 (123840)	1,333	-116	-8.01	1,548	1,702	1,318	1,082,096	1,604,450,514
아나패스 (123860)	18,000	0	0	18,010	18,200	17,850	40,468	727,290,170
아이티센글로벌 (124500)	24,500	100	.41	25,300	25,300	22,650	1,574,769	37,452,464,350
태웅로직스 (124560)	2,940	-10	-.34	2,950	3,015	2,925	612,736	1,815,591,925
티씨머티리얼즈 (125020)	5,960	220	3.83	5,800	6,130	5,710	1,901,258	11,356,903,575
아모그린텍 (125210)	6,390	-90	-1.39	6,490	6,540	6,300	38,672	247,300,420
비나텍 (126340)	31,000	-1350	-4.17	31,850	32,700	30,650	36,537	1,151,854,875
BGF에코머티리얼즈 (126600)	2,950	-40	-1.34	2,990	3,035	2,940	44,557	132,260,055
화신정공 (126640)	1,278	-17	-1.31	1,295	1,295	1,268	297,660	379,784,662
하이비젼시스템 (126700)	14,880	-270	-1.78	15,140	15,140	14,600	58,655	871,391,950
코칩 (126730)	11,880	-220	-1.82	12,240	12,240	11,800	42,184	504,443,010
제이엔케이글로벌 (126880)	3,930	-120	-2.96	4,050	4,050	3,920	71,925	284,831,521
제이에스링크 (127120)	9,990	280	2.88	9,850	10,000	9,730	92,515	916,913,125
아시아경제 (127710)	1,067	6	.57	1,061	1,068	1,059	40,281	42,807,642
화인써키트 (127980)	6,000	-60	-.99	6,060	6,150	5,970	1,925	11,650,370
에코캡 (128540)	1,610	-32	-1.95	1,642	1,670	1,606	49,546	80,442,244
피제이메탈 (128660)	3,030	-20	-.66	3,060	3,060	3,025	17,456	53,113,635
앱코 (129890)	916	-5	-.54	927	927	910	107,439	98,275,349
대성하이텍 (129920)	4,685	115	2.52	4,580	4,920	4,550	318,873	1,511,665,834
GH신소재 (130500)	2,855	-40	-1.38	2,895	2,930	2,835	155,122	447,253,745
나이스디앤비 (130580)	5,510	-70	-1.25	5,520	5,580	5,510	2,535	14,044,400
티피씨글로벌 (130740)	1,790	29	1.65	1,761	1,806	1,760	32,028	56,915,631
옵투스제약 (131030)	6,090	-10	-.16	6,100	6,120	5,980	79,438	480,222,395
시큐브 (131090)	4,270	-10	-.23	4,240	4,370	4,240	10,198	43,900,255
티엔엔터테인먼트 (131100)	1,918	59	3.17	1,850	2,230	1,849	808,907	1,632,179,935
딜리 (131180)	1,055	17	1.64	1,038	1,057	1,038	60,111	63,117,036
대한과학 (131220)	4,920	-90	-1.8	5,020	5,020	4,915	19,603	97,036,110
티에스이 (131290)	39,800	-750	-1.85	40,300	40,550	39,300	40,972	1,625,594,725
알서포트 (131370)	3,170	-35	-1.09	3,185	3,230	3,160	178,819	569,370,410
이브이첨단소재 (131400)	1,251	-54	-4.14	1,314	1,314	1,249	443,801	563,112,245
파인텍 (131760)	834	-16	-1.88	845	850	830	276,458	231,530,770
두산테스나 (131970)	28,250	150	.53	28,200	28,300	27,650	110,499	3,089,181,900
메가엠디 (133750)	2,120	0	0	2,145	2,160	2,110	83,405	176,508,090
이퓨쳐 (134060)	4,545	-55	-1.2	4,600	4,600	4,545	6,883	31,519,080
탑코미디어 (134580)	1,781	-12	-.67	1,786	1,804	1,765	31,907	56,670,712
원일티엔아이 (136150)	30,750	1600	5.49	34,250	34,850	29,900	1,088,107	35,713,654,050
아셈스 (136410)	7,790	-150	-1.89	8,030	8,180	7,760	22,836	178,790,885
하림 (136480)	3,020	-20	-.66	3,040	3,060	3,010	483,294	1,463,355,546
윈스테크넷 (136540)	12,480	170	1.38	12,310	12,520	12,310	33,760	420,360,965
나래나노텍 (137080)	3,055	-20	-.65	3,075	3,120	3,055	7,255	22,304,695
피엔티 (137400)	31,150	-950	-2.96	32,300	32,300	30,800	135,638	4,243,556,300
넥스트아이 (137940)	396	7	1.8	389	396	389	411,721	161,073,774
제이씨케미칼 (137950)	3,925	-80	-2	4,030	4,040	3,915	63,704	250,769,342
신진에스엠 (138070)	2,395	-10	-.42	2,400	2,415	2,390	12,691	30,415,669
오이솔루션 (138080)	9,980	-180	-1.77	10,170	10,170	9,800	33,380	331,033,540
협진 (138360)	689	-6	-.86	695	697	678	106,150	72,620,125
나이벡 (138610)	25,450	-800	-3.05	26,600	26,600	25,450	62,587	1,623,492,275
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,745	-45	-1.61	2,820	2,820	2,745	16,410	45,339,402
서플러스글로벌 (140070)	2,490	-30	-1.19	2,520	2,545	2,490	41,753	104,174,340
메지온 (140410)	38,150	-250	-.65	38,050	38,800	38,000	52,405	2,003,263,350
카티스 (140430)	2,645	65	2.52	2,580	2,660	2,530	135,340	352,450,360
대창스틸 (140520)	2,370	5	.21	2,365	2,380	2,340	11,337	26,713,213
알에스오토메이션 (140670)	16,150	110	.69	16,400	16,750	15,500	223,386	3,633,418,180
파크시스템스 (140860)	282,500	500	.18	280,000	292,500	278,000	23,533	6,717,602,000
비아트론 (141000)	8,350	90	1.09	8,270	8,350	8,240	25,325	210,399,165
리가켐바이오 (141080)	117,000	6200	5.6	111,300	119,600	109,900	787,858	91,911,006,000
유니트론텍 (142210)	6,700	240	3.72	6,520	6,750	6,390	511,636	3,384,795,405
녹십자엠에스 (142280)	3,990	-80	-1.97	4,180	4,180	3,955	186,246	748,117,513
모아라이프플러스 (142760)	1,905	-265	-12.21	2,155	2,155	1,902	316,936	634,755,792
아이디스 (143160)	14,890	-130	-.87	15,230	15,230	14,720	15,149	225,083,550
사람인 (143240)	15,310	-30	-.2	15,260	15,420	15,190	14,816	225,997,045
영우디에스피 (143540)	576	-1	-.17	577	580	550	113,733	64,314,733
지씨셀 (144510)	20,600	-400	-1.9	21,050	21,050	20,400	28,346	586,002,050
뉴파워프라즈마 (144960)	5,030	-120	-2.33	5,160	5,160	5,000	158,378	798,085,215
휴젤 (145020)	369,000	-8500	-2.25	373,000	377,500	366,500	24,955	9,244,164,500
노브랜드 (145170)	5,250	-140	-2.6	5,410	5,450	5,240	46,828	248,587,145
율촌 (146060)	1,343	1	.07	1,342	1,363	1,300	38,286	51,151,337
비씨엔씨 (146320)	9,030	-160	-1.74	9,230	9,230	8,980	12,052	109,044,240
피엠티 (147760)	2,340	-15	-.64	2,365	2,365	2,320	4,243	9,905,920
제룡산업 (147830)	6,400	-120	-1.84	6,540	6,630	6,380	111,280	720,707,620
세경하이테크 (148150)	6,180	-200	-3.13	6,390	6,430	6,140	348,992	2,177,729,210
알엔투테크놀로지 (148250)	7,840	-60	-.76	7,900	8,140	7,700	103,161	810,945,680
비큐AI (148780)	2,550	-85	-3.23	2,660	2,690	2,495	3,071,460	7,849,675,044
에이치와이티씨 (148930)	3,860	-70	-1.78	3,930	3,945	3,855	12,857	49,856,090
아바텍 (149950)	8,400	-20	-.24	8,420	8,420	8,200	17,448	144,055,590
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,330	50	.95	5,270	5,360	5,180	58,252	307,672,605
KG에코솔루션 (151860)	6,000	-120	-1.96	6,170	6,180	5,980	80,040	482,530,760
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,720	-80	-1.03	7,800	8,200	7,720	14,134	113,128,700
우리이앤엘 (153490)	711	-15	-2.07	735	735	707	34,922	24,969,566
옵티팜 (153710)	4,960	5	.1	4,910	5,040	4,910	6,567	32,468,205
아시아종묘 (154030)	2,430	-70	-2.8	2,500	2,570	2,410	37,278	91,342,474
다산솔루에타 (154040)	1,237	-43	-3.36	1,265	1,287	1,237	25,300	31,754,076
와이엠씨 (155650)	3,525	-25	-.7	3,580	3,580	3,485	13,274	46,646,615
엘앤케이바이오 (156100)	5,930	-80	-1.33	6,000	6,000	5,830	53,359	315,314,310
아톤 (158430)	10,190	490	5.05	9,980	10,370	9,270	2,247,351	22,249,752,960
아스플로 (159010)	3,950	-45	-1.13	4,000	4,020	3,870	19,367	76,125,218
제로투세븐 (159580)	4,865	40	.83	5,100	5,240	4,865	436,407	2,192,923,452
에코글로우 (159910)	809	16	2.02	787	860	787	146,850	118,988,658
하이젠알앤엠 (160190)	38,000	-350	-.91	39,000	39,650	37,200	339,586	13,083,528,425
NEW (160550)	2,285	0	0	2,310	2,310	2,255	74,164	168,463,044
싸이맥스 (160980)	13,090	0	0	13,100	13,300	12,820	51,601	670,349,570
필옵틱스 (161580)	38,150	-1050	-2.68	39,650	39,800	38,100	243,543	9,407,058,575
신스틸 (162300)	2,260	5	.22	2,255	2,330	2,250	105,861	242,040,940
에어레인 (163280)	18,550	-480	-2.52	18,740	19,190	18,550	129,473	2,440,344,105
핑거 (163730)	12,950	-140	-1.07	13,230	13,310	12,800	221,448	2,894,318,745
하나머티리얼즈 (166090)	26,150	350	1.36	25,900	26,700	25,650	102,214	2,667,792,575
코아스템켐온 (166480)	2,705	25	.93	2,710	2,745	2,655	36,965	99,305,675
내츄럴엔도텍 (168330)	3,365	-405	-10.74	3,775	3,800	3,250	627,956	2,142,988,396
펨트론 (168360)	14,500	160	1.12	14,850	15,170	14,240	221,493	3,253,036,000
엠브레인 (169330)	2,300	20	.88	2,265	2,300	2,255	14,031	32,052,410
현대공업 (170030)	5,630	-100	-1.75	5,730	5,740	5,610	103,001	581,881,585
파이오링크 (170790)	8,350	-10	-.12	8,360	8,460	8,250	25,005	208,710,810
엘티씨 (170920)	12,160	-90	-.73	12,280	12,510	11,940	262,304	3,215,631,870
램테크놀러지 (171010)	4,635	75	1.64	4,565	4,635	4,510	320,033	1,462,776,851
선익시스템 (171090)	33,750	0	0	34,500	34,500	33,350	28,357	954,367,875
라이온켐텍 (171120)	2,250	-30	-1.32	2,280	2,305	2,240	59,617	134,752,620
에이엘티 (172670)	8,060	-370	-4.39	8,430	8,430	7,980	67,280	546,878,145
오파스넷 (173130)	6,830	-80	-1.16	6,910	7,040	6,820	64,591	445,854,750
에프엔씨엔터 (173940)	3,900	-35	-.89	3,935	3,960	3,870	2,970	11,634,350
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,300	-140	-1.34	10,460	10,540	10,210	69,104	714,066,550
휴먼테크놀로지 (175140)	4,910	-130	-2.58	5,050	5,050	4,850	64,045	316,966,378
아이큐어 (175250)	1,995	-95	-4.55	2,030	2,090	1,977	122,690	245,362,416
듀켐바이오 (176750)	10,280	-280	-2.65	10,580	10,580	10,210	17,031	175,643,720
베셀 (177350)	985	-12	-1.2	998	1,003	984	88,634	88,019,048
파버나인 (177830)	2,935	-30	-1.01	3,010	3,010	2,935	13,708	40,455,420
쓰리에이로직스 (177900)	7,040	-150	-2.09	7,200	7,350	7,040	114,747	821,276,415
서진시스템 (178320)	21,150	-950	-4.3	22,200	22,200	21,100	230,356	4,918,378,425
일월지엠엘 (178780)	2,800	15	.54	2,800	2,830	2,750	13,585	37,905,050
엠아이텍 (179290)	7,630	10	.13	7,670	7,700	7,540	64,982	495,718,775
애드바이오텍 (179530)	3,350	-50	-1.47	3,240	3,610	3,240	609,988	2,060,571,979
유티아이 (179900)	23,250	850	3.79	22,300	23,600	22,200	45,529	1,044,047,050
DXVX (180400)	1,907	22	1.17	1,909	1,965	1,888	138,262	266,030,844
큐브엔터 (182360)	16,930	10	.06	17,000	17,180	16,770	50,870	862,289,015
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	74,200	-900	-1.2	75,400	77,600	73,100	98,178	7,331,941,550
엔지켐생명과학 (183490)	1,079	-14	-1.28	1,082	1,085	1,066	155,749	167,045,316
SGA솔루션즈 (184230)	596	-3	-.5	610	610	586	281,909	167,431,717
아이진 (185490)	3,095	100	3.34	2,995	3,145	2,985	70,337	214,894,512
그린플러스 (186230)	6,990	-20	-.29	7,060	7,060	6,850	70,911	492,557,570
디티앤씨 (187220)	2,855	-65	-2.23	2,920	2,940	2,850	25,706	74,526,312
신화콘텍 (187270)	3,580	30	.85	3,545	3,580	3,520	11,433	40,602,095
HLB제넥스 (187420)	3,135	-10	-.32	3,145	3,170	3,020	35,025	108,868,818
현대ADM (187660)	1,162	-33	-2.76	1,204	1,204	1,152	197,446	231,267,812
나노 (187790)	1,315	5	.38	1,300	1,370	1,300	489,293	653,647,590
디바이스 (187870)	11,300	80	.71	11,330	11,440	11,240	3,042	34,501,630
바이오포트 (188040)	17,950	-650	-3.49	19,150	19,170	17,360	202,149	3,632,469,235
세니젠 (188260)	2,575	-80	-3.01	2,655	2,675	2,540	42,277	109,329,760
인텔리안테크 (189300)	50,300	0	0	51,500	52,200	49,850	59,581	3,013,637,975
씨이랩 (189330)	9,390	-60	-.63	9,250	9,720	9,090	54,766	512,151,370
포시에스 (189690)	2,525	-160	-5.96	2,655	2,710	2,500	1,572,646	4,049,447,357
서전기전 (189860)	4,365	-10	-.23	4,385	4,495	4,362	39,630	175,010,944
흥국에프엔비 (189980)	1,909	-63	-3.19	1,948	1,967	1,909	204,499	394,172,387
나무가 (190510)	13,710	-50	-.36	13,840	14,400	13,530	35,166	482,852,760
코리아에셋투자증권 (190650)	8,100	-130	-1.58	8,380	8,380	7,960	115,482	935,501,010
육일씨엔에쓰 (191410)	1,820	26	1.45	1,794	1,825	1,786	24,427	44,234,669
테고사이언스 (191420)	17,950	60	.34	18,000	18,000	17,450	5,155	91,150,250
케이사인 (192250)	11,790	60	.51	11,980	12,030	11,600	86,788	1,024,126,700
윈하이텍 (192390)	2,820	-15	-.53	2,835	2,845	2,805	18,905	53,255,595
오늘이엔엠 (192410)	1,816	134	7.97	1,650	1,890	1,641	2,279,195	4,048,432,565
슈피겐코리아 (192440)	26,750	0	0	26,750	26,950	26,400	4,302	114,750,850
링크드 (193250)	580	-2	-.34	582	600	565	389,197	225,828,248
데브시스터즈 (194480)	41,550	-400	-.95	42,000	42,100	41,000	32,083	1,329,858,100
노바렉스 (194700)	18,330	60	.33	18,270	18,590	17,940	102,947	1,878,112,715
마니커에프앤지 (195500)	3,045	-5	-.16	3,020	3,080	3,015	26,982	81,820,785
HK이노엔 (195940)	42,300	-150	-.35	42,400	43,150	42,150	112,950	4,801,956,425
에이비프로바이오 (195990)	289	-3	-1.03	298	299	286	821,461	239,115,402
알테오젠 (196170)	380,500	-4500	-1.17	385,500	392,000	380,500	178,338	68,754,464,250
HLB펩 (196300)	8,700	-80	-.91	8,780	8,990	8,510	18,184	156,476,130
코아시아씨엠 (196450)	680	-4	-.58	684	684	673	29,730	20,220,734
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,468	-32	-2.13	1,500	1,500	1,463	30,842	45,425,467
디지캡 (197140)	2,320	5	.22	2,345	2,345	2,295	7,065	16,357,303
캐프 (198080)	2,430	-25	-1.02	2,455	2,455	2,380	84,509	203,435,700
강동씨앤엘 (198440)	1,195	1	.08	1,213	1,213	1,189	13,131	15,713,598
한주라이트메탈 (198940)	750	15	2.04	740	759	740	29,969	22,480,191
케이엔알시스템 (199430)	9,240	-60	-.65	10,000	11,150	9,070	4,320,104	45,218,102,605
뱅크웨어글로벌 (199480)	6,280	-230	-3.53	6,650	6,730	6,080	362,828	2,284,362,065
레이저옵텍 (199550)	8,000	-200	-2.44	8,200	8,300	7,890	112,713	907,905,785
바이오인프라 (199730)	5,710	50	.88	5,660	5,740	5,590	7,331	41,449,080
툴젠 (199800)	29,700	-1200	-3.88	30,750	30,950	29,500	14,186	424,998,125
제일일렉트릭 (199820)	9,810	40	.41	9,860	10,130	9,740	264,157	2,624,539,390
콜마비앤에이치 (200130)	14,400	110	.77	14,320	14,750	14,280	248,538	3,602,761,535
텔콘RF제약 (200230)	9,450	-890	-8.61	12,960	13,300	9,390	9,748,063	105,270,024,745
아티스트스튜디오 (200350)	15,280	480	3.24	15,450	16,790	15,100	924,979	14,637,726,220
에이팩트 (200470)	2,395	-20	-.83	2,415	2,425	2,340	109,845	260,501,073
휴메딕스 (200670)	55,300	-700	-1.25	55,200	56,000	53,500	88,470	4,858,327,750
에이디테크놀로지 (200710)	16,990	-260	-1.51	17,510	17,570	16,930	43,727	749,504,295
비씨월드제약 (200780)	4,470	-25	-.56	4,500	4,500	4,450	5,536	24,715,050
미투온 (201490)	5,660	70	1.25	5,850	5,910	5,160	10,259,076	56,922,631,340
에이비온 (203400)	12,840	2960	29.96	12,840	12,840	12,550	6,750,088	86,652,303,950
유니온바이오메트릭스 (203450)	3,230	5	.16	3,200	3,240	3,175	53,109	170,123,190
드림시큐리티 (203650)	3,810	-65	-1.68	3,890	3,920	3,700	339,884	1,303,149,327
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,250	350	8.97	3,905	4,490	3,800	2,040,406	8,685,527,660
제이앤티씨 (204270)	19,190	180	.95	19,430	19,910	18,950	207,320	4,002,303,265
티쓰리 (204610)	2,110	-75	-3.43	2,185	2,195	2,105	493,916	1,055,591,522
글로벌텍스프리 (204620)	6,760	-180	-2.59	6,990	6,990	6,730	527,284	3,583,576,830
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,203	-1	-.08	1,204	1,221	1,180	194,480	233,667,322
엑셈 (205100)	2,240	-30	-1.32	2,275	2,290	2,210	554,655	1,244,979,945
휴마시스 (205470)	1,413	-14	-.98	1,420	1,439	1,412	922,421	1,309,917,966
넥써쓰 (205500)	4,245	315	8.02	3,970	4,245	3,810	3,108,382	12,538,110,772
베노티앤알 (206400)	1,648	18	1.1	1,611	1,695	1,590	171,043	282,353,003
덱스터 (206560)	6,470	-310	-4.57	6,880	6,960	6,410	225,358	1,500,460,045
바디텍메드 (206640)	14,080	-150	-1.05	14,290	14,310	13,890	182,666	2,552,085,770
유바이오로직스 (206650)	12,250	-260	-2.08	12,480	12,480	12,120	144,485	1,775,344,485
미스터블루 (207760)	1,752	-48	-2.67	1,830	1,840	1,752	1,375,348	2,473,593,268
정다운 (208140)	2,700	-15	-.55	2,720	2,725	2,690	100,636	271,483,818
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,730	-105	-3.7	2,835	2,895	2,715	35,194	97,115,010
셀바스헬스케어 (208370)	4,725	-35	-.74	4,775	4,800	4,660	166,373	783,667,445
썸에이지 (208640)	254	6	2.42	248	272	248	1,382,680	354,221,430
포톤 (208710)	2,485	-65	-2.55	2,530	2,600	2,425	59,262	148,510,215
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,640	-240	-3.05	7,880	7,940	7,620	76,738	593,529,150
캔버스엔 (210120)	4,760	0	0	4,760	4,775	4,575	97,763	455,893,875
인카금융서비스 (211050)	14,380	-310	-2.11	14,600	15,020	14,350	543,440	7,971,635,615
AP위성 (211270)	13,010	-30	-.23	13,230	13,360	12,910	66,453	870,464,605
네오오토 (212560)	8,050	-270	-3.25	8,390	8,390	8,050	22,855	186,802,395
아이에스티이 (212710)	9,470	-530	-5.3	10,050	10,050	9,430	86,542	839,217,495
덕산네오룩스 (213420)	34,900	-600	-1.69	35,450	35,450	34,550	98,775	3,446,387,825
클래시스 (214150)	62,000	-600	-.96	62,600	63,300	61,600	132,372	8,238,408,650
헥토이노베이션 (214180)	14,470	-410	-2.76	14,930	15,100	14,410	233,360	3,421,334,360
라파스 (214260)	15,840	-130	-.81	16,000	16,140	15,700	25,424	402,963,400
FSN (214270)	2,740	-85	-3.01	2,770	2,880	2,650	1,026,652	2,810,521,432
케어젠 (214370)	32,600	-350	-1.06	32,300	33,100	31,950	51,095	1,659,654,000
아이쓰리시스템 (214430)	99,800	800	.81	99,800	104,000	97,500	58,132	5,873,820,750
파마리서치 (214450)	485,500	-14000	-2.8	495,000	498,500	478,000	79,272	38,625,855,750
더바이오메드 (214610)	5,370	-80	-1.47	5,400	5,650	5,270	52,536	284,042,830
디알텍 (214680)	1,801	-22	-1.21	1,820	1,823	1,693	660,623	1,184,007,806
골프존 (215000)	67,000	-600	-.89	67,400	67,700	66,300	9,564	640,018,850
솔디펜스 (215090)	730	-30	-3.95	755	759	725	1,132,370	838,022,914
로보로보 (215100)	5,520	360	6.98	5,200	6,100	5,140	22,862,866	130,979,380,510
메가스터디교육 (215200)	50,900	500	.99	50,000	50,900	49,650	22,904	1,149,033,650
우리산업 (215360)	9,530	-140	-1.45	9,650	9,890	9,520	53,735	517,013,540
우정바이오 (215380)	1,822	-32	-1.73	1,840	1,930	1,800	136,014	250,408,860
토박스코리아 (215480)	2,360	-20	-.84	2,400	2,495	2,355	56,445	135,956,409
신라젠 (215600)	2,970	-55	-1.82	3,030	3,040	2,955	352,598	1,054,238,336
이노인스트루먼트 (215790)	448	0	0	448	453	445	23,966	10,742,006
인크로스 (216050)	8,670	-20	-.23	8,740	8,960	8,520	118,482	1,034,942,875
제테마 (216080)	6,200	-20	-.32	6,270	6,370	6,180	88,548	554,740,505
제너셈 (217190)	7,130	-190	-2.6	7,470	7,470	7,000	41,867	297,439,885
넵튠 (217270)	8,580	-120	-1.38	8,610	8,990	8,250	585,612	5,041,136,320
싸이토젠 (217330)	3,165	-185	-5.52	3,400	3,450	3,070	134,088	431,737,647
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,791	47	2.69	1,767	1,797	1,740	66,061	117,560,991
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,515	15	1	1,501	1,526	1,500	155,837	234,980,763
원익피앤이 (217820)	3,410	-215	-5.93	3,645	3,645	3,355	497,584	1,731,516,703
미래생명자원 (218150)	3,665	-15	-.41	3,720	3,720	3,635	95,300	348,442,643
RFHIC (218410)	27,650	750	2.79	26,600	28,500	26,500	733,851	20,243,592,275
타이거일렉 (219130)	12,770	-330	-2.52	13,100	13,100	12,670	15,599	200,823,305
링크제니시스 (219420)	5,200	-190	-3.53	5,400	5,440	5,150	45,760	241,274,640
디와이디 (219550)	563	0	0	566	580	550	229,559	128,459,402
한국비티비 (219750)	1,215	-61	-4.78	1,265	1,278	1,207	307,763	381,077,505
퓨쳐켐 (220100)	15,200	-300	-1.94	15,500	15,750	15,200	86,329	1,328,186,785
핸디소프트 (220180)	2,630	30	1.15	2,600	2,690	2,595	15,349	40,476,520
켐트로스 (220260)	4,620	-145	-3.04	4,780	4,795	4,605	144,520	674,686,362
유투바이오 (221800)	2,985	-5	-.17	2,990	3,030	2,920	58,874	174,237,339
하이즈항공 (221840)	1,976	4	.2	1,982	1,986	1,957	2,879	5,665,687
케이디켐 (221980)	11,380	110	.98	11,270	11,390	11,270	373	4,234,220
코스맥스엔비티 (222040)	4,735	-30	-.63	4,765	4,810	4,735	27,145	129,430,095
씨아이에스 (222080)	6,940	-160	-2.25	7,150	7,160	6,920	282,424	1,973,222,325
팬젠 (222110)	6,250	-210	-3.25	6,300	6,410	6,150	17,827	112,053,530
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	760	-7	-.91	767	767	748	61,056	46,300,290
심텍 (222800)	23,250	-150	-.64	23,750	23,750	23,100	185,497	4,335,315,800
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,800	-65	-1.68	3,880	3,885	3,800	37,480	143,506,942
드림씨아이에스 (223250)	3,390	-115	-3.28	3,510	3,550	3,335	392,926	1,342,406,250
딥마인드 (223310)	6,050	570	10.4	5,470	7,000	5,180	5,413,974	33,819,528,415
더코디 (224060)	3,075	-165	-5.09	3,170	3,230	3,065	21,439	68,780,175
에이텍모빌리티 (224110)	12,320	-400	-3.14	12,770	12,860	12,270	55,403	694,898,675
LK삼양 (225190)	2,175	-45	-2.03	2,190	2,235	2,150	603,214	1,316,093,096
제놀루션 (225220)	2,335	-30	-1.27	2,430	2,430	2,335	53,520	125,674,375
케이엠제약 (225430)	610	-2	-.33	616	625	602	64,757	39,377,149
보광산업 (225530)	3,660	-40	-1.08	3,675	3,710	3,630	51,962	190,456,045
넥슨게임즈 (225570)	14,000	-110	-.78	14,260	14,300	13,840	243,136	3,404,429,735
패션플랫폼 (225590)	978	-11	-1.11	981	999	973	22,645	22,284,283
신테카바이오 (226330)	7,520	-210	-2.72	7,740	7,740	7,490	164,944	1,250,432,965
본느 (226340)	951	-19	-1.96	964	981	943	142,265	136,041,037
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,040	-80	-1.31	6,180	6,180	6,000	131,922	798,411,625
엠디바이스 (226590)	11,970	-310	-2.52	12,210	12,350	11,870	139,710	1,680,434,815
올릭스 (226950)	36,400	-1400	-3.7	37,450	37,600	35,650	296,432	10,784,231,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,097	-14	-1.26	1,111	1,111	1,075	37,554	41,024,976
엔투텍 (227950)	384	-25	-6.11	403	473	379	16,005,385	6,781,897,167
동양파일 (228340)	2,055	5	.24	2,040	2,095	2,035	44,613	91,358,920
레이 (228670)	7,500	-200	-2.6	7,670	7,790	7,410	75,614	569,083,365
지노믹트리 (228760)	12,030	30	.25	11,950	12,260	11,390	282,723	3,316,615,280
레이언스 (228850)	6,880	-20	-.29	6,900	6,900	6,760	3,276	22,357,620
젠큐릭스 (229000)	2,355	541	29.82	1,800	2,355	1,800	3,387,409	7,315,372,777
에치에프알 (230240)	18,920	-2030	-9.69	20,950	20,950	18,900	189,538	3,715,149,070
에코마케팅 (230360)	8,950	0	0	9,000	9,050	8,870	55,908	500,190,885
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,180	-10	-.1	10,180	10,430	10,050	475,876	4,860,065,115
라온테크 (232680)	7,710	-100	-1.28	7,880	7,880	7,620	61,224	471,256,580
아이티센피엔에스 (232830)	2,905	-10	-.34	2,915	3,025	2,760	183,086	518,989,727
폴라리스세원 (234100)	1,438	-127	-8.12	1,547	1,618	1,435	9,516,714	14,501,648,584
에스트래픽 (234300)	4,070	-45	-1.09	4,130	4,160	4,020	188,363	766,038,779
헥토파이낸셜 (234340)	24,400	-250	-1.01	25,000	25,100	23,550	533,575	13,022,866,675
녹십자웰빙 (234690)	9,850	180	1.86	9,670	9,850	9,490	73,847	714,787,620
자이글 (234920)	5,300	-340	-6.03	6,100	6,760	5,130	6,940,937	42,211,302,560
메드팩토 (235980)	3,630	10	.28	3,670	3,780	3,600	92,820	338,029,685
슈프리마 (236200)	34,250	-350	-1.01	34,600	34,850	33,800	24,804	850,372,075
엔비티 (236810)	4,040	-185	-4.38	4,210	4,860	3,760	28,806,789	123,686,298,304
에스티팜 (237690)	76,500	-1200	-1.54	78,200	79,100	76,300	65,279	5,035,448,400
피앤씨테크 (237750)	4,440	-10	-.22	4,450	4,850	4,425	213,427	993,949,012
플레이디 (237820)	5,150	-140	-2.65	5,290	5,310	5,140	38,188	198,370,380
클리오 (237880)	16,120	-110	-.68	16,280	16,280	15,950	106,574	1,713,140,750
앤디포스 (238090)	1,971	-29	-1.45	2,000	2,040	1,971	24,855	49,390,287
얼라인드 (238120)	3,080	-5	-.16	3,080	3,100	3,035	27,044	82,638,620
비피도 (238200)	3,350	5	.15	3,345	3,405	3,325	7,275	24,532,190
힘스 (238490)	3,395	-60	-1.74	3,455	3,455	3,350	10,568	35,836,770
이스트에이드 (239340)	2,410	90	3.88	2,320	2,830	2,295	7,325,886	19,043,401,125
에이치엘사이언스 (239610)	12,090	-10	-.08	12,240	12,240	12,000	2,479	29,946,890
피엔에이치테크 (239890)	5,330	-240	-4.31	5,620	5,650	5,300	103,134	559,158,420
동방메디컬 (240550)	12,250	-30	-.24	12,390	12,500	12,190	344,141	4,240,334,835
유진테크놀로지 (240600)	4,195	-25	-.59	4,250	4,260	4,145	32,202	134,294,310
원익IPS (240810)	26,350	-450	-1.68	27,300	27,550	26,100	195,218	5,174,549,575
DSC인베스트먼트 (241520)	7,360	-330	-4.29	7,690	7,810	7,300	877,285	6,599,345,130
유니테크노 (241690)	2,980	-60	-1.97	3,030	3,040	2,980	54,138	162,383,412
코스메카코리아 (241710)	58,000	-400	-.68	58,800	59,800	56,700	102,504	5,928,665,550
메카로 (241770)	11,180	-10	-.09	11,420	11,500	11,120	8,690	97,174,900
티이엠씨씨엔에스 (241790)	7,080	-110	-1.53	7,200	7,280	6,600	133,724	948,868,335
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,430	30	.29	10,400	10,620	10,190	37,055	385,429,570
나무기술 (242040)	1,678	-17	-1	1,695	1,719	1,667	140,125	235,368,662
휴온스 (243070)	27,400	-500	-1.79	27,900	27,900	27,300	18,732	515,933,825
신흥에스이씨 (243840)	3,800	-110	-2.81	3,910	3,910	3,780	149,819	570,647,210
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)	1,631	-7	-.43	1,640	1,669	1,580	334,612	542,331,021
티앤알바이오팹 (246710)	5,100	-220	-4.14	5,400	5,400	5,080	142,829	736,279,645
아스타 (246720)	4,675	235	5.29	4,510	4,960	4,510	55,214	260,511,097
SCL사이언스 (246960)	12,440	610	5.16	12,000	12,440	10,890	247,821	2,907,637,675
에코프로비엠 (247540)	100,200	-5400	-5.11	105,300	106,000	99,600	449,791	45,642,836,100
나노씨엠에스 (247660)	5,390	-20	-.37	5,350	5,870	5,320	37,043	203,459,820
보라티알 (250000)	10,030	-160	-1.57	10,170	10,210	10,000	25,932	260,778,825
모비스 (250060)	2,700	25	.93	2,705	2,800	2,700	586,299	1,608,747,732
예선테크 (250930)	540	14	2.66	526	597	526	856,112	479,685,414
바이오에프디엔씨 (251120)	21,400	-700	-3.17	22,100	22,600	20,900	100,135	2,149,209,150
와이엠티 (251370)	9,950	-70	-.7	10,480	10,480	9,830	25,902	257,777,770
브이원텍 (251630)	5,150	80	1.58	5,070	5,290	5,070	138,368	713,321,245
펌텍코리아 (251970)	57,500	-400	-.69	57,900	58,400	56,800	30,358	1,749,114,950
세화피앤씨 (252500)	831	-7	-.84	838	847	831	36,614	30,677,333
샘씨엔에스 (252990)	5,060	-190	-3.62	5,250	5,250	5,050	155,611	795,840,960
스튜디오드래곤 (253450)	51,800	-600	-1.15	52,500	52,500	50,900	82,859	4,260,961,300
네오셈 (253590)	9,440	-290	-2.98	9,750	9,750	9,380	275,692	2,617,492,295
수젠텍 (253840)	6,930	-100	-1.42	7,000	7,090	6,870	292,835	2,040,882,635
자비스 (254120)	1,461	-37	-2.47	1,518	1,518	1,450	68,545	101,065,412
미래반도체 (254490)	18,060	760	4.39	18,780	19,260	18,000	702,371	12,907,672,455
SG (255220)	2,270	-65	-2.78	2,325	2,330	2,255	433,324	985,794,423
야스 (255440)	6,710	-30	-.45	6,710	6,910	6,670	9,092	61,215,830
한독크린텍 (256150)	6,140	-30	-.49	6,170	6,170	6,100	3,296	20,208,960
포인트엔지니어링 (256630)	1,177	0	0	1,178	1,182	1,173	11,258	13,258,304
한국비엔씨 (256840)	5,160	-40	-.77	5,200	5,240	5,100	319,655	1,647,516,690
킵스파마 (256940)	18,390	-330	-1.76	18,710	19,170	17,960	201,835	3,711,423,075
피엔티엠에스 (257370)	3,340	275	8.97	3,065	3,590	3,065	522,094	1,727,037,197
실리콘투 (257720)	55,800	-800	-1.41	56,500	57,900	54,700	710,121	39,719,878,150
케일럼 (258610)	1,707	-83	-4.64	1,788	1,788	1,707	58,439	101,793,919
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,150	-80	-.97	8,360	8,360	8,070	45,394	369,072,775
알리코제약 (260660)	4,205	-110	-2.55	4,300	4,340	4,190	240,364	1,021,253,557
씨티케이 (260930)	4,250	-100	-2.3	4,345	4,355	4,225	63,956	273,185,878
에스앤디 (260970)	134,700	-2400	-1.75	137,100	138,500	129,900	38,892	5,167,752,050
덴티스 (261200)	6,640	-40	-.6	6,610	6,740	6,600	41,709	276,537,175
차백신연구소 (261780)	3,010	55	1.86	2,955	3,060	2,940	40,172	120,219,135
에이프로 (262260)	6,080	-130	-2.09	6,160	6,290	6,040	74,977	458,539,895
아이퀘스트 (262840)	2,460	50	2.07	2,410	2,515	2,370	71,789	172,919,545
디케이앤디 (263020)	2,865	-10	-.35	2,870	2,905	2,840	76,354	217,894,500
유틸렉스 (263050)	2,140	491	29.78	1,649	2,140	1,646	3,350,408	6,752,055,214
덕우전자 (263600)	4,795	-60	-1.24	4,850	4,890	4,735	27,086	129,247,259
디알젬 (263690)	5,420	-80	-1.45	5,540	5,550	5,410	15,947	86,971,540
케어랩스 (263700)	3,480	-10	-.29	3,470	3,605	3,425	87,355	303,324,315
디앤씨미디어 (263720)	17,450	-50	-.29	17,500	17,750	17,310	22,600	395,830,960
펄어비스 (263750)	41,250	150	.36	41,100	41,450	40,500	134,704	5,521,690,750
유에스티 (263770)	2,095	10	.48	2,085	2,095	2,065	9,104	18,933,465
데이타솔루션 (263800)	5,780	-170	-2.86	5,960	6,010	5,730	596,468	3,469,065,560
상신전자 (263810)	2,985	-20	-.67	3,005	3,005	2,965	34,440	102,770,295
지니언스 (263860)	21,850	750	3.55	21,700	22,900	21,500	191,185	4,261,560,475
휴엠앤씨 (263920)	890	1	.11	892	900	883	24,054	21,410,607
유비쿼스 (264450)	7,900	-40	-.5	7,890	7,970	7,860	16,095	126,987,455
씨앤지하이테크 (264660)	13,020	-400	-2.98	13,590	13,600	12,920	61,354	804,345,790
이랜시스 (264850)	4,905	-30	-.61	4,995	5,030	4,850	134,220	661,792,395
AP시스템 (265520)	17,210	-290	-1.66	17,640	17,640	17,130	50,782	877,844,310
영화테크 (265560)	7,930	-160	-1.98	8,090	8,090	7,880	14,027	111,358,800
엔에프씨 (265740)	9,280	-440	-4.53	9,920	9,920	9,090	187,326	1,759,203,815
나인테크 (267320)	4,575	-275	-5.67	4,875	4,925	4,540	4,096,680	19,320,675,019
배럴 (267790)	4,255	-140	-3.19	4,395	4,395	4,210	19,319	82,640,825
매일유업 (267980)	38,000	300	.8	37,700	38,550	37,350	7,760	293,887,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,116	-21	-1.85	1,158	1,159	1,108	761,744	858,383,696
에브리봇 (270660)	17,150	80	.47	17,080	17,540	17,010	105,208	1,817,360,230
뉴트리 (270870)	5,350	-120	-2.19	5,470	5,490	5,330	9,634	51,794,830
팸텍 (271830)	1,625	49	3.11	1,576	1,857	1,576	3,146,380	5,413,248,515
케이엔제이 (272110)	18,190	40	.22	18,170	18,590	18,020	55,829	1,023,312,790
이녹스첨단소재 (272290)	22,900	-500	-2.14	23,400	23,400	22,650	92,940	2,123,760,800
와이즈버즈 (273060)	1,043	8	.77	1,023	1,075	1,015	242,352	251,890,301
와이엠텍 (273640)	9,770	50	.51	9,720	9,990	9,690	10,795	105,616,400
켄코아에어로스페이스 (274090)	12,790	490	3.98	12,550	13,100	12,530	221,951	2,847,738,975
이노시뮬레이션 (274400)	4,895	-85	-1.71	4,990	5,050	4,805	24,539	120,116,480
에스에스알 (275630)	3,230	10	.31	3,205	3,300	3,185	5,497	17,790,120
스코넥 (276040)	3,165	-105	-3.21	3,270	3,290	3,145	231,759	743,399,848
한울앤제주 (276730)	2,100	-85	-3.89	2,030	2,180	2,030	128,481	267,647,695
린드먼아시아 (277070)	4,900	-120	-2.39	5,000	5,120	4,865	38,821	191,444,870
인산가 (277410)	1,385	35	2.59	1,365	1,570	1,340	6,853,288	9,957,822,941
레인보우로보틱스 (277810)	284,000	0	0	290,000	293,000	282,000	152,445	43,728,284,750
티에스아이 (277880)	5,310	-120	-2.21	5,430	5,450	5,310	72,280	387,472,380
천보 (278280)	39,200	-1850	-4.51	41,100	41,300	38,950	28,414	1,125,189,200
HLB바이오스텝 (278650)	1,487	-8	-.54	1,495	1,499	1,476	181,234	269,454,144
미디어젠 (279600)	12,680	-620	-4.66	13,230	13,420	12,680	19,874	258,656,440
레이크머티리얼즈 (281740)	12,500	-510	-3.92	13,560	13,560	12,460	530,121	6,842,403,250
금양그린파워 (282720)	10,250	-330	-3.12	10,680	10,680	10,240	37,579	391,874,255
코윈테크 (282880)	12,150	-230	-1.86	12,550	12,550	12,150	14,541	178,025,170
카이노스메드 (284620)	1,006	-36	-3.45	1,042	1,078	989	119,416	120,392,172
노바텍 (285490)	17,630	-650	-3.56	18,280	18,400	17,500	78,715	1,402,394,410
진영 (285800)	2,250	-5	-.22	2,280	2,305	2,240	77,569	175,364,500
나노실리칸첨단소재 (286750)	2,235	-30	-1.32	2,265	2,320	2,145	175,957	386,624,680
인투셀 (287840)	39,100	-550	-1.39	40,000	41,800	39,000	557,204	22,420,078,950
브릿지바이오테라퓨틱스 (288330)	2,680	0	0	0	0	0	0	0
에스퓨얼셀 (288620)	11,460	-540	-4.5	11,880	12,020	11,460	54,045	633,194,520
모아데이타 (288980)	1,384	-19	-1.35	1,403	1,434	1,380	176,418	246,378,103
아이스크림에듀 (289010)	1,957	-14	-.71	1,972	1,977	1,948	194,488	380,878,920
SV인베스트먼트 (289080)	1,668	-27	-1.59	1,702	1,743	1,668	236,940	401,826,476
자이언트스텝 (289220)	7,400	-290	-3.77	7,750	7,750	7,310	74,523	557,810,630
웨이비스 (289930)	9,750	130	1.35	9,570	10,080	9,570	149,579	1,475,127,860
트윔 (290090)	8,640	-280	-3.14	8,920	8,970	8,610	4,410	38,504,610
DH오토리드 (290120)	2,620	-50	-1.87	2,720	2,760	2,600	62,621	166,111,330
휴네시온 (290270)	3,610	-45	-1.23	3,655	3,710	3,575	8,990	32,719,542
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,659	-15	-.9	1,699	1,705	1,659	8,378	14,011,618
디케이티 (290550)	6,400	-190	-2.88	6,550	6,760	6,390	38,253	247,426,250
신시웨이 (290560)	6,960	-240	-3.33	7,130	7,140	6,690	9,418	65,343,430
엘앤씨바이오 (290650)	27,850	1050	3.92	26,600	28,050	26,450	231,000	6,276,960,850
네오펙트 (290660)	1,591	76	5.02	1,525	1,591	1,525	381,487	610,516,450
대보마그네틱 (290670)	18,790	-1360	-6.75	19,950	19,950	18,670	246,946	4,702,679,855
소룩스 (290690)	4,760	-320	-6.3	4,720	4,945	4,715	398,956	1,921,192,467
푸드나무 (290720)	2,300	0	0	2,300	2,415	2,250	18,064	41,702,905
액트로 (290740)	5,220	-20	-.38	5,200	5,270	5,170	5,402	28,118,650
엔피 (291230)	1,623	-38	-2.29	1,708	1,708	1,615	128,393	209,994,673
압타머사이언스 (291650)	1,220	105	9.42	1,115	1,418	1,103	14,051,658	18,447,685,132
핀텔 (291810)	2,580	-65	-2.46	2,690	2,690	2,580	54,081	140,714,457
카카오게임즈 (293490)	20,300	200	1	20,200	21,300	19,400	2,131,605	43,502,772,545
나우IB (293580)	1,424	-26	-1.79	1,450	1,468	1,421	583,042	837,669,757
압타바이오 (293780)	7,580	-10	-.13	7,620	7,780	7,580	38,044	291,069,210
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,000	-125	-3.03	4,325	4,325	3,990	42,277	171,525,470
쿠콘 (294570)	26,350	150	.57	26,300	27,050	25,800	119,523	3,144,259,700
서남 (294630)	2,910	-50	-1.69	2,970	3,000	2,910	89,046	261,977,130
에이치브이엠 (295310)	29,900	2850	10.54	27,800	30,250	27,650	566,147	16,643,778,600
이노룰스 (296640)	7,600	90	1.2	7,430	7,600	7,400	24,004	180,216,780
씨에스베어링 (297090)	7,420	20	.27	7,550	7,970	7,350	610,360	4,707,954,050
알로이스 (297570)	893	-7	-.78	900	913	891	25,089	22,526,194
HB솔루션 (297890)	2,445	-60	-2.4	2,505	2,505	2,420	147,473	359,766,617
에스씨엠생명과학 (298060)	940	13	1.4	927	951	914	38,542	35,893,616
에이비엘바이오 (298380)	65,500	-500	-.76	65,400	67,800	64,800	546,380	36,213,745,150
더네이쳐홀딩스 (298540)	12,190	10	.08	12,280	12,330	12,020	50,616	615,218,860
슈어소프트테크 (298830)	5,530	70	1.28	5,610	5,740	5,480	568,240	3,173,882,745
하나기술 (299030)	23,400	-700	-2.9	24,700	24,800	23,200	58,193	1,393,098,075
더블유에스아이 (299170)	1,659	-19	-1.13	1,678	1,680	1,659	90,879	151,143,514
셀리드 (299660)	4,745	-135	-2.77	4,875	5,140	4,705	1,023,128	4,953,937,088
위지윅스튜디오 (299900)	1,090	-44	-3.88	1,149	1,165	1,080	1,466,268	1,630,295,615
플리토 (300080)	12,200	400	3.39	11,790	12,400	11,630	199,356	2,408,544,125
라온피플 (300120)	4,625	-95	-2.01	4,720	4,740	4,580	68,125	316,177,270
바이브컴퍼니 (301300)	5,800	20	.35	5,790	5,850	5,660	69,401	402,000,880
이노메트리 (302430)	8,050	-350	-4.17	8,470	8,470	8,030	37,880	307,904,360
리메드 (302550)	3,545	0	0	3,510	3,580	3,470	192,752	675,286,270
지니틱스 (303030)	1,182	-49	-3.98	1,260	1,260	1,174	236,519	282,360,402
프로티아 (303360)	3,005	40	1.35	2,990	3,050	2,965	30,551	91,452,253
이노뎁 (303530)	7,050	-170	-2.35	7,170	7,230	7,050	20,025	142,662,570
동국생명과학 (303810)	8,920	-380	-4.09	9,300	9,300	8,900	135,349	1,223,648,175
솔트룩스 (304100)	46,600	-1350	-2.82	49,000	49,050	46,350	299,361	14,130,313,150
에스바이오메딕스 (304360)	20,850	-500	-2.34	21,400	21,500	20,700	53,971	1,131,324,625
피플바이오 (304840)	2,430	20	.83	2,410	2,440	2,390	64,925	156,719,665
마이크로디지탈 (305090)	9,980	-50	-.5	10,020	10,120	9,890	85,174	851,159,975
에스제이그룹 (306040)	4,045	-85	-2.06	4,135	4,175	4,010	14,458	59,005,474
네온테크 (306620)	2,275	0	0	2,300	2,335	2,270	223,314	512,658,755
아이엘 (307180)	2,720	-35	-1.27	2,755	2,810	2,705	74,664	203,263,389
원바이오젠 (307280)	5,400	-10	-.18	5,410	5,450	5,300	13,032	69,650,685
국전약품 (307750)	3,560	-35	-.97	3,650	3,655	3,550	43,271	154,955,695
비투엔 (307870)	1,253	95	8.2	1,160	1,263	1,150	1,203,940	1,451,642,897
컴퍼니케이 (307930)	6,040	-30	-.49	6,070	6,120	5,830	73,217	441,817,915
바이젠셀 (308080)	2,815	10	.36	2,805	2,845	2,770	24,591	68,550,305
형지글로벌 (308100)	3,780	490	14.89	3,340	4,260	3,285	7,912,690	30,927,691,815
셀비온 (308430)	19,070	-70	-.37	19,200	19,600	18,750	68,364	1,309,192,000
오하임앤컴퍼니 (309930)	2,920	-110	-3.63	3,170	3,170	2,855	84,500	250,702,025
LB인베스트먼트 (309960)	4,920	-90	-1.8	5,020	5,170	4,855	104,509	522,682,730
애니플러스 (310200)	4,535	5	.11	4,530	4,575	4,440	556,470	2,505,216,574
보로노이 (310210)	115,600	6100	5.57	114,800	119,500	113,100	247,199	28,820,789,150
디와이씨 (310870)	1,464	-30	-2.01	1,494	1,508	1,439	45,612	66,899,271
지오엘리먼트 (311320)	6,700	-100	-1.47	6,800	6,840	6,680	7,016	47,094,890
네오크레마 (311390)	5,510	-40	-.72	5,500	5,570	5,390	30,474	166,090,130
CJ 바이오사이언스 (311690)	9,280	140	1.53	9,140	9,300	9,110	11,666	106,950,560
에이에프더블류 (312610)	1,268	2	.16	1,275	1,275	1,251	5,395	6,839,776
캐리 (313760)	5,350	-10	-.19	5,360	5,630	4,900	255,549	1,358,944,620
지놈앤컴퍼니 (314130)	2,840	165	6.17	2,675	2,970	2,600	462,325	1,302,087,521
알피바이오 (314140)	5,770	-60	-1.03	5,830	5,890	5,640	11,166	63,994,370
바이오다인 (314930)	15,000	-490	-3.16	15,490	15,760	14,850	213,416	3,232,918,180
딥노이드 (315640)	6,290	-190	-2.93	6,470	6,470	6,230	153,713	973,555,760
라닉스 (317120)	2,090	80	3.98	2,010	2,090	2,000	108,472	221,133,875
TS트릴리온 (317240)	219	1	.46	220	227	217	887,268	195,493,984
덕산테코피아 (317330)	15,620	-640	-3.94	16,360	16,370	15,560	108,415	1,711,175,420
캐리소프트 (317530)	4,960	115	2.37	5,070	5,070	4,800	38,573	188,624,940
퀀타매트릭스 (317690)	3,100	75	2.48	3,045	3,180	2,990	54,356	167,612,056
엑스페릭스 (317770)	4,120	40	.98	4,140	4,170	4,020	537,414	2,193,387,539
에스피시스템스 (317830)	7,650	-40	-.52	7,700	7,930	7,550	77,754	598,631,555
대모 (317850)	7,780	-150	-1.89	7,910	8,000	7,670	46,413	361,889,350
엔바이오니아 (317870)	13,960	-470	-3.26	14,950	14,950	13,910	27,411	385,135,680
KBG (318000)	4,450	-95	-2.09	4,545	4,555	4,435	9,821	43,989,015
팜스빌 (318010)	4,000	95	2.43	3,905	4,000	3,900	9,189	36,320,225
포인트모바일 (318020)	5,400	-410	-7.06	5,830	5,890	5,350	148,317	824,120,925
셀바이오휴먼텍 (318160)	7,300	70	.97	7,230	7,370	7,110	22,155	160,928,440
비비씨 (318410)	8,370	-80	-.95	8,450	8,450	8,300	12,662	105,561,260
현대무벡스 (319400)	5,200	190	3.79	5,060	5,260	5,010	758,513	3,910,407,785
피에스케이 (319660)	19,430	-70	-.36	19,600	19,630	19,250	152,129	2,950,986,060
한울반도체 (320000)	2,610	-120	-4.4	2,730	2,750	2,610	86,886	229,518,785
프로이천 (321260)	2,140	-25	-1.15	2,185	2,185	2,130	50,010	106,966,347
센서뷰 (321370)	1,435	-143	-9.06	1,570	1,572	1,408	3,527,117	5,221,832,743
티움바이오 (321550)	5,060	-80	-1.56	5,140	5,180	5,010	47,857	243,286,070
아티스트컴퍼니 (321820)	10,470	-110	-1.04	10,910	11,125	10,320	324,048	3,472,047,605
LS티라유텍 (322180)	5,700	-160	-2.73	5,870	5,970	5,600	172,961	992,548,255
오로스테크놀로지 (322310)	19,860	-390	-1.93	20,400	20,400	19,730	23,169	461,996,565
제이엘케이 (322510)	6,650	-110	-1.63	7,010	7,010	6,600	140,331	941,460,640
코퍼스코리아 (322780)	1,285	19	1.5	1,266	1,320	1,263	213,373	276,054,641
태성 (323280)	25,800	750	2.99	25,050	26,250	24,500	381,341	9,640,684,875
다원넥스뷰 (323350)	7,170	-140	-1.92	7,300	7,350	7,090	33,758	242,073,845
박셀바이오 (323990)	9,850	-200	-1.99	10,040	10,040	9,840	88,212	871,955,655
RF머트리얼즈 (327260)	5,990	-210	-3.39	6,480	6,480	5,970	43,680	266,928,840
루닛 (328130)	53,000	1300	2.51	51,300	54,300	50,700	521,739	27,593,300,850
솔트웨어 (328380)	1,275	-34	-2.6	1,313	1,360	1,230	355,649	456,067,032
위더스제약 (330350)	7,420	-190	-2.5	7,610	7,790	7,380	67,897	507,901,290
스톤브릿지벤처스 (330730)	4,350	-150	-3.33	4,515	4,595	4,350	80,313	355,538,480
네패스아크 (330860)	14,120	-310	-2.15	14,450	14,570	13,800	174,004	2,469,385,850
포커스에이아이 (331380)	1,875	17	.91	1,839	1,900	1,799	91,674	169,028,065
밸로프 (331520)	608	0	0	608	608	601	132,033	79,817,355
셀레믹스 (331920)	3,040	20	.66	3,020	3,050	2,995	5,367	16,201,140
누보 (332290)	1,232	-7	-.56	1,239	1,258	1,225	81,464	100,499,739
아이디피 (332370)	4,635	-225	-4.63	4,810	4,810	4,615	4,955	23,360,095
PS일렉트로닉스 (332570)	3,235	-70	-2.12	3,330	3,360	3,200	733,521	2,408,153,623
모코엠시스 (333050)	1,492	-32	-2.1	1,508	1,546	1,491	115,221	173,424,143
일승 (333430)	4,190	-30	-.71	4,240	4,295	4,120	145,909	611,207,817
엔시스 (333620)	7,200	30	.42	7,170	7,250	7,020	29,103	207,941,520
프레스티지바이오로직스 (334970)	3,400	70	2.1	3,395	3,485	3,320	172,984	587,970,545
프리시젼바이오 (335810)	2,890	-70	-2.36	2,960	2,965	2,882	61,532	179,096,111
윙스풋 (335870)	2,165	-55	-2.48	2,245	2,245	2,100	65,811	141,608,805
비올 (335890)	12,420	30	.24	12,400	12,420	12,390	410,712	5,093,980,470
웨이버스 (336060)	1,229	-20	-1.6	1,249	1,260	1,210	496,313	610,190,179
원텍 (336570)	11,010	160	1.47	10,770	11,190	10,740	690,689	7,592,583,690
탑런토탈솔루션 (336680)	4,095	-100	-2.38	4,210	4,235	4,060	58,904	243,327,505
젝시믹스 (337930)	5,800	-80	-1.36	5,880	5,930	5,800	71,302	416,060,210
뷰노 (338220)	21,100	-250	-1.17	21,350	21,600	20,750	62,500	1,322,045,100
와이바이오로직스 (338840)	9,210	-40	-.43	9,300	9,450	9,110	33,892	312,890,390
아이비김영 (339950)	2,010	-35	-1.71	2,055	2,085	1,989	263,461	529,151,676
다보링크 (340360)	1,534	101	7.05	1,430	1,563	1,426	1,412,777	2,137,328,257
세림B&G (340440)	1,376	-8	-.58	1,420	1,420	1,371	42,020	58,302,865
지씨지놈 (340450)	9,300	-380	-3.93	9,670	9,680	9,300	740,732	6,962,225,815
티앤엘 (340570)	57,800	-900	-1.53	58,400	58,900	57,500	76,629	4,434,654,700
시선AI (340810)	5,120	-180	-3.4	5,390	5,490	5,090	326,166	1,702,365,640
유일에너테크 (340930)	1,549	-34	-2.15	1,599	1,605	1,520	232,209	358,551,973
이노진 (344860)	2,030	25	1.25	2,010	2,160	2,010	114,457	233,986,666
센코 (347000)	2,700	25	.93	2,675	2,720	2,625	235,209	628,582,608
스피어 (347700)	11,140	640	6.1	10,510	11,440	10,200	1,163,525	12,810,354,480
피엔케이피부임상연구센타 (347740)	2,855	-120	-4.03	2,990	2,995	2,845	115,025	331,896,995
핌스 (347770)	1,495	-27	-1.77	1,510	1,510	1,472	71,890	106,632,537
디앤디파마텍 (347850)	122,700	-2700	-2.15	130,200	131,000	120,600	197,286	24,645,375,300
알체라 (347860)	3,150	0	0	3,270	3,270	3,000	1,121,158	3,472,397,646
엠투아이 (347890)	5,530	30	.55	5,470	5,600	5,450	21,594	118,631,230
모비릭스 (348030)	4,290	90	2.14	4,200	4,305	4,160	6,747	28,465,696
큐라티스 (348080)	932	8	.87	930	937	886	730,976	660,583,253
고바이오랩 (348150)	4,815	-85	-1.73	4,860	4,930	4,780	30,459	146,834,015
넥스틴 (348210)	50,600	-1000	-1.94	51,600	51,800	50,100	71,808	3,640,209,400
뉴로메카 (348340)	24,700	-200	-.8	25,300	25,300	24,250	53,787	1,334,953,075
위드텍 (348350)	12,020	2420	25.21	10,330	12,480	10,260	5,828,486	70,907,676,795
엔켐 (348370)	57,000	-2500	-4.2	59,100	59,100	56,600	131,802	7,545,422,550
넥사다이내믹스 (351320)	2,160	10	.47	2,150	2,255	2,080	157,405	339,476,940
이삭엔지니어링 (351330)	7,330	-110	-1.48	7,530	7,580	7,290	43,072	317,248,330
차이커뮤니케이션 (351870)	7,500	-90	-1.19	7,720	7,750	7,430	14,889	112,266,140
스톰테크 (352090)	3,835	-40	-1.03	3,875	3,930	3,815	75,296	290,620,573
씨앤씨인터내셔널 (352480)	32,500	-150	-.46	32,900	33,150	32,300	23,380	762,401,900
씨앤투스 (352700)	2,570	-5	-.19	2,560	2,575	2,530	28,750	73,217,097
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,750	70	1.5	4,715	4,760	4,650	13,713	64,500,115
인바이오 (352940)	2,680	115	4.48	2,695	2,695	2,570	9,273	24,742,005
휴럼 (353190)	717	12	1.7	709	718	705	61,938	44,239,759
오토앤 (353590)	3,585	-15	-.42	3,600	3,670	3,560	14,960	53,760,940
이지바이오 (353810)	4,935	-30	-.6	4,970	5,010	4,900	86,050	425,476,640
엔젠바이오 (354200)	2,040	-75	-3.55	2,115	2,140	1,998	282,018	577,419,252
알멕 (354320)	23,100	-700	-2.94	23,950	23,950	23,100	16,946	394,005,100
코스텍시스 (355150)	12,700	-220	-1.7	12,710	13,060	12,410	102,537	1,295,766,555
크라우드웍스 (355390)	10,870	200	1.87	10,670	10,890	10,430	223,322	2,386,864,805
에이텀 (355690)	5,100	-200	-3.77	5,300	5,300	5,050	21,862	111,833,030
엑스게이트 (356680)	8,520	20	.24	8,700	8,730	8,450	217,906	1,862,717,100
티엘비 (356860)	22,050	-550	-2.43	22,600	22,700	21,900	149,834	3,330,819,475
싸이버원 (356890)	3,390	0	0	3,460	3,460	3,365	58,381	198,458,635
에이치피오 (357230)	2,595	0	0	2,610	2,650	2,565	9,865	25,681,830
석경에이티 (357550)	48,950	150	.31	48,800	49,050	48,050	7,443	360,226,100
아모센스 (357580)	6,450	-70	-1.07	6,520	6,570	6,400	41,327	266,272,865
솔브레인 (357780)	178,000	-1300	-.73	180,200	181,100	176,000	14,178	2,517,256,150
SKAI (357880)	2,500	-60	-2.34	2,570	2,615	2,390	2,006,561	5,035,604,337
지아이이노베이션 (358570)	21,750	-50	-.23	21,550	22,000	20,950	492,488	10,653,052,275
씨엔알리서치 (359090)	1,013	-14	-1.36	1,027	1,036	1,010	51,702	52,573,815
탑머티리얼 (360070)	24,200	-650	-2.62	24,800	24,800	24,000	15,568	377,286,725
코셈 (360350)	7,960	-80	-1	8,000	8,040	7,920	16,696	133,202,890
제노코 (361390)	19,230	-400	-2.04	19,630	19,860	19,180	32,645	635,425,450
알비더블유 (361570)	2,285	-50	-2.14	2,335	2,370	2,250	60,563	137,825,632
삼영에스앤씨 (361670)	4,375	-85	-1.91	4,460	4,550	4,335	19,226	84,216,650
청담글로벌 (362320)	6,240	-90	-1.42	6,310	6,390	6,160	117,983	740,187,450
드림인사이트 (362990)	2,150	-35	-1.6	2,190	2,190	2,140	32,751	70,773,355
진시스템 (363250)	8,780	-150	-1.68	8,860	8,860	8,580	42,481	370,152,970
모비데이즈 (363260)	1,699	-35	-2.02	1,750	1,757	1,630	175,987	300,191,743
에이아이코리아 (364950)	9,140	-410	-4.29	9,630	9,890	9,110	146,647	1,368,700,345
큐라클 (365270)	5,410	-260	-4.59	5,700	5,920	5,400	262,699	1,490,163,615
에스와이스틸텍 (365330)	5,990	-160	-2.6	6,100	6,120	5,930	286,692	1,728,029,095
성일하이텍 (365340)	33,000	-1000	-2.94	34,050	34,500	32,950	23,420	780,079,850
하이딥 (365590)	599	-8	-1.32	625	625	593	287,644	172,008,924
브이씨 (365900)	3,560	0	0	3,560	3,560	3,450	6,455	22,683,775
공구우먼 (366030)	4,265	-40	-.93	4,280	4,400	4,250	57,358	245,512,862
플래티어 (367000)	4,820	-25	-.52	4,625	4,970	4,625	12,565	59,037,350
아이씨에이치 (368600)	2,875	-15	-.52	2,910	2,910	2,790	38,213	108,140,725
파이버프로 (368770)	6,270	-10	-.16	6,320	6,390	6,260	113,151	714,751,460
오에스피 (368970)	2,830	-55	-1.91	2,885	2,940	2,830	43,417	124,181,845
블리츠웨이엔터테인먼트 (369370)	1,415	13	.93	1,455	1,455	1,365	27,989	39,783,431
퓨런티어 (370090)	16,380	-320	-1.92	16,850	17,100	16,340	66,230	1,098,409,765
풍원정밀 (371950)	10,680	20	.19	10,740	10,980	10,650	12,459	133,739,050
윤성에프앤씨 (372170)	28,250	-1350	-4.56	29,700	29,700	28,250	19,231	551,592,725
큐로셀 (372320)	31,200	-900	-2.8	32,550	32,750	30,900	58,006	1,827,151,725
아이티아이즈 (372800)	7,680	-250	-3.15	7,870	7,990	7,410	56,393	431,117,470
엑셀세라퓨틱스 (373110)	3,170	-45	-1.4	3,215	3,345	3,130	47,279	150,983,395
데이원컴퍼니 (373160)	6,850	-130	-1.86	6,980	7,300	6,730	70,154	485,104,905
엠아이큐브솔루션 (373170)	8,840	10	.11	8,840	9,100	8,660	16,350	144,930,140
엑스플러스 (373200)	690	-5	-.72	695	696	657	875,658	589,764,539
피코그램 (376180)	3,195	180	5.97	3,125	3,680	3,105	11,440,587	39,635,055,925
에이치이엠파마 (376270)	20,100	-600	-2.9	20,700	21,200	20,100	24,166	493,853,525
씨유테크 (376290)	3,435	-60	-1.72	3,450	3,575	3,410	10,621	36,888,294
디어유 (376300)	62,200	8800	16.48	54,400	63,200	52,900	1,645,635	98,883,559,700
로킷헬스케어 (376900)	15,600	360	2.36	15,330	15,960	15,030	1,365,940	21,158,637,720
노을 (376930)	2,165	-45	-2.04	2,215	2,215	2,160	233,039	507,928,375
원티드랩 (376980)	5,130	-20	-.39	5,170	5,340	5,080	85,467	444,440,510
비트맥스 (377030)	6,630	-490	-6.88	7,130	7,380	6,550	1,567,405	10,728,461,460
프롬바이오 (377220)	2,060	-60	-2.83	2,085	2,110	2,050	290,087	600,027,443
이지트로닉스 (377330)	4,610	-15	-.32	4,625	4,695	4,530	9,791	45,174,230
리파인 (377450)	16,500	-730	-4.24	16,940	17,000	16,020	455,144	7,569,179,845
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,200	-950	-3.78	25,200	25,250	24,200	267,075	6,547,718,225
필에너지 (378340)	13,010	-540	-3.99	13,700	13,740	12,940	122,129	1,609,132,190
샤페론 (378800)	3,090	-205	-6.22	3,275	3,330	3,050	1,089,553	3,444,394,287
옵티코어 (380540)	1,808	16	.89	1,792	1,837	1,752	530,529	957,703,421
제닉스 (381620)	7,420	-160	-2.11	7,580	7,670	7,420	50,812	380,962,550
온코크로스 (382150)	11,420	-420	-3.55	11,840	11,940	11,340	190,201	2,204,060,280
지아이텍 (382480)	2,090	-65	-3.02	2,140	2,140	2,090	109,574	230,575,627
지앤비에스 에코 (382800)	4,045	-70	-1.7	4,115	4,150	3,900	187,829	751,432,405
원준 (382840)	9,130	-190	-2.04	9,480	9,480	9,050	48,780	449,297,935
범한퓨얼셀 (382900)	18,180	-550	-2.94	18,730	18,890	18,100	59,183	1,089,426,500
에코프로에이치엔 (383310)	24,650	-950	-3.71	25,650	25,650	24,450	58,262	1,447,410,975
디티앤씨알오 (383930)	3,925	-25	-.63	3,905	3,950	3,790	109,333	421,979,070
코어라인소프트 (384470)	6,030	-20	-.33	5,990	6,580	5,870	1,530,674	9,620,740,930
파인메딕스 (387570)	7,350	-160	-2.13	7,560	7,560	7,340	46,002	340,993,195
지투파워 (388050)	10,460	-340	-3.15	11,190	11,350	10,370	586,006	6,345,740,210
유일로보틱스 (388720)	82,500	4600	5.91	78,700	87,600	76,800	582,977	48,855,268,700
라이콤 (388790)	2,595	20	.78	2,640	2,640	2,540	495,628	1,288,495,975
파로스아이바이오 (388870)	6,200	-170	-2.67	6,350	6,390	6,150	50,654	315,633,640
자람테크놀로지 (389020)	42,050	50	.12	42,350	42,350	40,800	29,353	1,215,624,800
지니너스 (389030)	2,220	-75	-3.27	2,340	2,340	2,200	360,397	805,488,228
포바이포 (389140)	14,190	-370	-2.54	14,640	14,660	14,060	364,755	5,225,479,070
대명에너지 (389260)	26,700	100	.38	27,250	27,450	26,600	72,272	1,944,395,275
인벤티지랩 (389470)	33,750	-850	-2.46	35,550	35,600	32,000	190,222	6,498,185,100
에스비비테크 (389500)	22,100	100	.45	22,200	22,500	21,800	57,659	1,277,244,650
넥스트바이오메디컬 (389650)	47,400	1050	2.27	46,900	48,900	45,600	98,053	4,659,609,525
유디엠텍 (389680)	630	-8	-1.25	644	645	628	345,549	218,654,050
코닉오토메이션 (391710)	1,689	31	1.87	1,672	1,699	1,650	69,090	116,246,837
토마토시스템 (393210)	6,860	-150	-2.14	7,040	7,100	6,850	230,322	1,597,044,790
더블유씨피 (393890)	7,340	-480	-6.14	7,900	7,930	7,340	305,473	2,295,908,395
대진첨단소재 (393970)	8,930	-260	-2.83	9,150	9,280	8,910	198,145	1,788,666,360
오픈엣지테크놀로지 (394280)	14,410	-420	-2.83	15,000	15,000	14,300	103,131	1,504,908,145
쓰리빌리언 (394800)	7,170	-230	-3.11	7,360	7,500	7,160	373,429	2,717,528,160
넥스트칩 (396270)	5,360	-150	-2.72	5,510	5,570	5,340	59,970	324,575,085
세아메카닉스 (396300)	3,475	-90	-2.52	3,575	3,615	3,435	1,472,292	5,173,666,322
워트 (396470)	7,950	-70	-.87	8,080	8,120	7,950	38,081	304,970,380
에이프릴바이오 (397030)	16,980	-170	-.99	17,290	17,570	16,970	134,174	2,306,053,300
에스지헬스케어 (398120)	3,255	-55	-1.66	3,310	3,400	3,235	92,749	306,511,965
가온칩스 (399720)	45,350	-1850	-3.92	47,200	47,200	45,000	74,526	3,403,306,300
코난테크놀로지 (402030)	39,900	-1750	-4.2	43,250	43,600	39,250	249,253	10,038,943,725
그린리소스 (402490)	13,650	-390	-2.78	14,200	14,230	13,560	25,051	348,204,660
우듬지팜 (403490)	2,025	15	.75	2,010	2,135	1,985	6,545,562	13,576,015,536
HPSP (403870)	28,650	-600	-2.05	29,650	29,750	28,250	404,789	11,591,779,100
플라즈맵 (405000)	8,850	260	3.03	8,590	9,380	8,590	4,970	44,540,730
큐알티 (405100)	13,880	-210	-1.49	14,020	14,320	13,710	47,084	660,528,880
나라셀라 (405920)	2,425	-50	-2.02	2,475	2,475	2,395	2,586	6,247,245
뷰티스킨 (406820)	12,810	-290	-2.21	13,110	13,210	12,800	4,317	55,933,820
꿈비 (407400)	8,200	40	.49	8,650	8,880	8,200	3,393,483	29,215,992,640
스튜디오미르 (408900)	3,655	-190	-4.94	3,825	3,920	3,640	949,268	3,557,432,582
메쎄이상 (408920)	2,305	-50	-2.12	2,325	2,350	2,290	31,973	73,916,235
샌즈랩 (411080)	8,600	-50	-.58	8,650	8,760	8,500	133,716	1,154,329,330
레이저쎌 (412350)	3,275	-25	-.76	3,300	3,345	3,225	23,191	75,849,460
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,770	-230	-2.88	7,970	8,060	7,760	74,252	581,683,730
씨피시스템 (413630)	1,254	20	1.62	1,235	1,300	1,231	99,516	124,536,759
비아이매트릭스 (413640)	18,980	-220	-1.15	19,250	19,640	18,750	126,077	2,415,929,845
스튜디오삼익 (415380)	9,380	-80	-.85	9,380	9,600	9,320	11,480	108,029,510
신성에스티 (416180)	30,850	-800	-2.53	31,650	31,900	30,550	29,396	911,748,625
나노팀 (417010)	5,480	-70	-1.26	5,510	5,520	5,380	17,359	94,451,010
핑거스토리 (417180)	2,740	-60	-2.14	2,800	2,805	2,705	227,003	623,226,316
LS머트리얼즈 (417200)	11,220	-120	-1.06	11,350	11,520	11,100	191,345	2,156,797,785
제이아이테크 (417500)	3,530	-70	-1.94	3,605	3,630	3,515	82,921	295,365,285
트루엔 (417790)	9,540	-60	-.63	9,500	9,600	9,450	34,046	322,673,460
저스템 (417840)	11,270	-710	-5.93	11,980	11,980	11,250	251,475	2,877,257,015
오브젠 (417860)	21,700	-750	-3.34	22,800	22,900	20,650	167,011	3,584,149,075
모델솔루션 (417970)	11,340	-170	-1.48	11,510	11,600	11,230	10,759	122,184,330
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,955	185	4.91	3,770	4,095	3,690	421,015	1,673,696,089
KT밀리의서재 (418470)	16,120	220	1.38	15,910	16,960	15,910	44,061	716,717,515
제이오 (418550)	8,240	-350	-4.07	8,590	8,590	8,210	95,463	795,777,720
E8 (418620)	4,580	520	12.81	4,025	5,030	3,995	4,955,738	23,091,200,648
삼기에너지솔루션즈 (419050)	1,720	-23	-1.32	1,743	1,811	1,716	784,382	1,385,984,541
엔젯 (419080)	7,200	-180	-2.44	7,380	7,500	7,190	23,882	173,358,640
산돌 (419120)	9,240	30	.33	9,270	9,410	9,090	72,737	675,967,180
SAMG엔터 (419530)	90,200	-1300	-1.42	93,100	95,300	87,700	146,986	13,558,969,700
비스토스 (419540)	1,570	-5	-.32	1,589	1,614	1,540	137,994	216,702,530
제이투케이바이오 (420570)	10,000	-180	-1.77	10,130	10,210	9,960	21,170	212,335,770
기가비스 (420770)	26,100	-1050	-3.87	27,150	27,400	25,950	25,411	669,933,825
벨로크 (424760)	937	19	2.07	918	938	906	83,232	76,484,055
이뮨온시아 (424870)	4,855	-95	-1.92	5,000	5,050	4,850	397,654	1,951,604,436
스마트레이더시스템 (424960)	8,750	-140	-1.57	8,940	8,990	8,710	96,229	849,833,105
마이크로투나노 (424980)	9,170	-330	-3.47	9,600	9,640	9,150	78,023	735,435,725
티이엠씨 (425040)	6,970	-170	-2.38	7,080	7,100	6,910	86,315	602,665,675
티에프이 (425420)	28,150	500	1.81	28,100	28,150	26,800	60,326	1,650,486,000
시지트로닉스 (429270)	5,700	150	2.7	5,580	5,730	5,480	72,328	407,121,690
신영스팩8호 (430220)	2,240	10	.45	2,230	2,250	2,150	268,932	592,041,090
한싹 (430690)	5,480	-50	-.9	5,590	5,810	5,450	275,494	1,541,145,740
케이쓰리아이 (431190)	5,050	-90	-1.75	5,140	5,340	5,020	85,020	435,017,295
와이랩 (432430)	5,900	-100	-1.67	6,000	6,020	5,890	66,710	395,751,340
케이엔에스 (432470)	10,320	-330	-3.1	10,630	10,750	10,320	10,378	108,358,260
퀄리타스반도체 (432720)	14,920	-520	-3.37	15,450	15,700	14,900	168,605	2,554,472,570
엠에프씨 (432980)	3,910	-60	-1.51	3,970	3,970	3,875	38,936	151,924,325
모니터랩 (434480)	4,470	-60	-1.32	4,530	4,550	4,400	80,175	358,067,460
에르코스 (435570)	19,200	610	3.28	21,050	22,300	19,110	1,920,602	39,605,112,300
삼현 (437730)	14,060	-40	-.28	14,250	14,400	14,000	184,983	2,628,078,305
버넥트 (438700)	4,615	-160	-3.35	4,775	4,850	4,600	110,971	517,302,951
마녀공장 (439090)	18,470	-130	-.7	18,600	18,820	18,410	61,152	1,132,489,400
엔에이치스팩26호 (439410)	2,145	-5	-.23	2,145	2,150	2,140	142,819	306,159,495
블루엠텍 (439580)	4,875	-55	-1.12	4,955	4,970	4,870	196,874	966,379,494
파두 (440110)	12,640	170	1.36	12,880	13,490	12,520	339,725	4,415,126,065
HB인베스트먼트 (440290)	2,135	-40	-1.84	2,180	2,195	2,100	142,938	304,766,570
오픈놀 (440320)	5,370	-100	-1.83	5,440	5,490	5,350	74,620	403,649,785
교보13호스팩 (440790)	2,145	0	0	2,145	2,145	2,140	29,318	62,867,070
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	57,176	122,054,113
파인엠텍 (441270)	6,770	-140	-2.03	6,840	6,900	6,590	236,649	1,589,478,500
유진스팩9호 (442130)	2,140	0	0	0	0	0	0	0
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,135	2,140	2,135	56,931	121,547,850
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,300	-10	-.1	10,310	10,310	10,290	10,849	111,752,155
레뷰코퍼레이션 (443250)	12,350	-180	-1.44	12,530	12,580	12,020	37,986	464,501,985
에스피소프트 (443670)	7,390	-10	-.14	7,570	7,660	7,350	81,016	604,473,560
심플랫폼 (444530)	14,480	100	.7	14,530	15,620	14,310	979,932	14,643,562,505
유안타제11호스팩 (444920)	2,050	10	.49	2,040	2,050	2,030	13,249	27,011,500
에이직랜드 (445090)	32,600	-2100	-6.05	34,300	34,350	32,500	106,261	3,524,676,000
퓨릿 (445180)	6,750	0	0	6,800	6,800	6,650	78,366	524,920,295
비엔케이제1호스팩 (445360)	2,125	0	0	2,125	2,125	2,120	14,130	30,024,600
큐리옥스바이오시스템즈 (445680)	38,950	50	.13	38,850	40,000	38,250	113,176	4,414,504,500
신영스팩9호 (445970)	2,125	0	0	2,125	2,125	2,120	20,503	43,536,495
유안타제12호스팩 (446150)	2,215	10	.45	2,205	2,220	2,205	42,043	93,018,115
미래에셋비전스팩2호 (446190)	2,440	20	.83	2,420	2,450	2,400	25,624	62,109,955
메가터치 (446540)	4,015	-245	-5.75	4,215	4,310	4,010	1,312,856	5,408,634,557
하나26호스팩 (446750)	2,105	15	.72	2,110	2,110	2,085	15,622	32,849,895
키움제8호스팩 (446840)	2,200	-20	-.9	2,250	2,300	2,185	184,437	415,678,716
에코아이 (448280)	14,500	-370	-2.49	14,870	15,000	14,350	272,814	3,980,544,375
하나27호스팩 (448370)	2,115	0	0	2,125	2,125	2,095	585	1,229,165
코츠테크놀로지 (448710)	24,400	1650	7.25	23,000	25,500	22,750	462,784	11,402,737,900
삼성스팩8호 (448740)	10,400	10	.1	10,390	10,400	10,380	5,417	56,283,315
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	0	0	15,170	15,450	15,130	79,255	1,209,403,755
유안타제13호스팩 (449020)	2,080	0	0	2,080	2,080	2,075	8,012	16,631,522
하이제8호스팩 (450050)	2,075	0	0	2,080	2,080	2,065	3,702	7,648,445
하스 (450330)	8,200	-230	-2.73	8,430	8,480	8,200	29,087	240,937,280
인스웨이브 (450520)	4,390	-55	-1.24	4,445	4,775	4,365	424,208	1,935,901,693
유안타제14호스팩 (450940)	2,055	-5	-.24	2,055	2,060	2,050	13,098	26,893,020
아스테라시스 (450950)	12,180	0	0	12,180	12,680	12,130	295,159	3,660,624,965
아이엠티 (451220)	9,910	-170	-1.69	10,090	10,240	9,890	53,838	538,153,790
삐아 (451250)	11,280	-340	-2.93	11,620	11,730	11,250	125,948	1,435,554,015
엔에이치스팩29호 (451700)	2,045	-10	-.49	2,050	2,060	2,045	85,116	174,573,580
컨텍 (451760)	9,530	110	1.17	9,520	9,660	9,410	36,024	344,387,755
제이엔비 (452160)	5,340	-110	-2.02	5,450	6,500	5,210	1,464,878	8,804,866,090
한빛레이저 (452190)	5,060	-160	-3.07	5,240	5,260	5,060	320,033	1,644,505,225
민테크 (452200)	4,025	-155	-3.71	4,190	4,190	4,020	27,722	113,265,990
한선엔지니어링 (452280)	6,860	-70	-1.01	6,930	7,110	6,830	33,219	228,957,990
캡스톤파트너스 (452300)	3,525	-75	-2.08	3,600	3,635	3,490	167,310	593,425,547
이닉스 (452400)	8,080	-150	-1.82	8,160	8,260	7,980	24,852	200,480,500
사피엔반도체 (452430)	27,500	350	1.29	27,800	28,275	26,450	175,606	4,851,609,975
피아이이 (452450)	9,420	-600	-5.99	10,110	10,180	9,400	1,975,708	19,269,771,465
상상인제4호스팩 (452670)	2,035	5	.25	2,025	2,040	2,025	5,463	11,090,145
신한제11호스팩 (452980)	2,035	0	0	2,035	2,035	2,025	47,842	97,254,177
그리드위즈 (453450)	21,600	-450	-2.04	22,400	23,125	21,300	97,628	2,174,932,000
에이에스텍 (453860)	18,330	-360	-1.93	18,690	18,750	18,210	13,503	248,388,390
하나29호스팩 (454640)	2,090	5	.24	2,090	2,095	2,075	13,764	28,698,610
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,230	-120	-2.24	5,430	5,530	5,200	767,193	4,113,965,505
KB제25호스팩 (455250)	2,135	0	0	2,120	2,135	2,120	937	1,988,565
한화플러스제4호스팩 (455310)	2,045	-5	-.24	2,060	2,060	2,045	11,537	23,657,145
엔젤로보틱스 (455900)	24,500	250	1.03	24,700	24,800	24,100	92,287	2,251,537,200
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,065	2,075	2,065	10,703	22,183,925
아이씨티케이 (456010)	16,690	340	2.08	16,740	17,110	16,570	482,709	8,120,636,320
이엔셀 (456070)	12,370	-230	-1.83	12,490	12,590	12,360	59,978	746,130,970
교보14호스팩 (456490)	2,190	5	.23	2,180	2,190	2,170	12,090	26,415,245
한켐 (457370)	8,490	90	1.07	8,400	8,580	8,320	35,648	301,543,910
우진엔텍 (457550)	35,050	-1550	-4.23	41,650	42,000	34,850	1,775,625	68,356,472,275
벡트 (457600)	3,350	-50	-1.47	3,400	3,420	3,350	70,661	238,132,945
대신밸런스제16호스팩 (457630)	2,130	0	0	2,160	2,160	2,110	27,307	58,174,450
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,075	2,085	2,075	10,050	20,898,505
한국제12호스팩 (458610)	2,140	-20	-.93	2,165	2,165	2,120	10,834	23,064,910
성우 (458650)	12,640	-380	-2.92	13,010	13,090	12,630	46,053	589,907,550
씨어스테크놀로지 (458870)	23,800	0	0	24,000	24,150	23,250	76,525	1,821,462,100
위츠 (459100)	6,790	-140	-2.02	6,910	6,940	6,760	32,103	219,451,730
나우로보틱스 (459510)	21,000	600	2.94	20,750	22,100	20,150	851,082	17,955,146,350
아이빔테크놀로지 (460470)	3,385	-30	-.88	3,415	3,445	3,360	42,413	143,555,412
에스엠씨지 (460870)	7,200	-210	-2.83	7,410	7,440	7,070	261,687	1,892,219,620
현대힘스 (460930)	18,520	-140	-.75	18,880	19,030	18,400	127,122	2,374,535,900
피앤에스미캐닉스 (460940)	15,060	-400	-2.59	15,660	15,830	15,000	163,303	2,528,358,035
아이엠비디엑스 (461030)	8,390	-130	-1.53	8,520	8,570	8,310	29,722	249,881,820
아이스크림미디어 (461300)	20,100	0	0	20,250	20,450	20,000	16,015	322,947,175
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,045	2,045	2,040	7,291	14,887,565
이노스페이스 (462350)	16,920	-20	-.12	16,800	17,030	16,690	15,794	266,217,400
라메디텍 (462510)	7,500	-140	-1.83	7,730	7,850	7,460	52,703	401,893,995
더즌 (462860)	4,520	185	4.27	4,350	4,670	4,270	7,322,345	33,067,659,516
아이지넷 (462980)	3,210	-50	-1.53	3,320	3,320	3,185	114,431	369,479,990
모티브링크 (463480)	9,970	0	0	9,960	10,230	9,930	123,442	1,241,141,330
에스오에스랩 (464080)	13,720	370	2.77	13,440	13,940	13,390	399,983	5,469,982,165
티디에스팜 (464280)	10,820	-220	-1.99	10,980	11,080	10,820	29,713	323,420,955
한국제13호스팩 (464440)	2,135	-10	-.47	2,135	2,145	2,135	5,023	10,724,545
아이언디바이스 (464500)	3,505	-205	-5.53	3,690	3,710	3,505	362,388	1,299,694,718
닷밀 (464580)	3,050	-130	-4.09	3,180	3,330	3,050	316,681	995,392,122
KB제27호스팩 (464680)	2,025	-5	-.25	2,030	2,035	2,025	40,035	81,264,195
교보15호스팩 (465320)	2,175	25	1.16	2,145	2,180	2,135	10,511	22,790,375
인스피언 (465480)	6,810	-130	-1.87	6,940	6,980	6,780	41,437	283,423,260
클로봇 (466100)	20,100	190	.95	20,350	21,250	19,710	1,584,158	32,391,232,300
사이냅소프트 (466410)	14,850	-90	-.6	15,150	15,270	14,850	90,247	1,352,441,935
엔에이치스팩30호 (466910)	2,055	5	.24	2,050	2,060	2,050	49,936	102,469,095
IBKS제23호스팩 (467930)	2,165	0	0	2,155	2,175	2,155	7,044	15,259,155
유진스팩10호 (468760)	2,125	10	.47	2,115	2,125	2,115	6,471	13,697,820
IBKS제24호스팩 (469480)	2,160	-5	-.23	2,165	2,165	2,135	17,719	38,260,470
아이비젼웍스 (469750)	897	-3	-.33	900	906	878	82,658	73,418,988
하나30호스팩 (469880)	2,050	5	.24	2,045	2,050	2,040	7,444	15,223,065
하나31호스팩 (469900)	2,045	10	.49	2,040	2,045	2,025	9,333	19,034,865
대신밸런스제17호스팩 (471050)	2,165	5	.23	2,170	2,170	2,160	230	497,095
셀로맥스사이언스 (471820)	4,930	-140	-2.76	5,090	5,090	4,930	8,620	43,082,265
신영스팩10호 (472220)	2,185	10	.46	2,170	2,185	2,170	2,833	6,160,400
에스케이증권제11호스팩 (472230)	2,050	5	.24	2,045	2,050	2,025	1,321	2,692,035
폰드그룹 (472850)	11,630	-20	-.17	11,660	11,830	11,320	91,862	1,054,875,020
에스케이증권제12호스팩 (473000)	2,065	5	.24	2,055	2,065	2,050	12,320	25,359,340
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,000	12,959	25,994,970
비엔케이제2호스팩 (473370)	2,030	5	.25	2,025	2,030	2,015	17,902	36,147,730
에스케이증권제13호스팩 (473950)	2,055	10	.49	2,030	2,055	2,030	10,408	21,315,450
노머스 (473980)	30,200	-50	-.17	30,200	31,600	29,750	143,377	4,377,150,825
루미르 (474170)	8,120	180	2.27	8,000	8,300	8,000	84,130	685,417,775
유안타제16호스팩 (474490)	2,025	5	.25	2,020	2,025	2,020	8,066	16,293,580
RF시스템즈 (474610)	4,580	-145	-3.07	4,725	4,725	4,450	279,887	1,295,660,797
링크솔루션 (474650)	17,600	-960	-5.17	18,540	18,790	17,600	169,892	3,073,569,420
신한제12호스팩 (474660)	2,105	25	1.2	2,090	2,105	2,070	15,151	31,706,845
신한제13호스팩 (474930)	2,140	-20	-.93	2,165	2,165	2,125	374	797,825
하나32호스팩 (475240)	2,145	0	0	2,135	2,145	2,135	2,516	5,372,705
하나33호스팩 (475250)	2,115	10	.48	2,105	2,115	2,100	10,319	21,731,460
씨메스 (475400)	24,700	-350	-1.4	25,400	25,700	24,350	85,607	2,142,025,075
키스트론 (475430)	6,170	-360	-5.51	6,590	6,640	6,130	479,202	3,052,345,820
미트박스 (475460)	13,620	10	.07	13,460	13,850	13,460	116,584	1,592,196,245
에이럭스 (475580)	10,880	-210	-1.89	11,290	11,290	10,860	89,535	984,050,090
에스켐 (475660)	5,020	-120	-2.33	5,100	5,140	5,010	16,594	83,947,390
오름테라퓨틱 (475830)	18,880	-620	-3.18	19,320	19,850	18,780	346,441	6,702,616,210
토모큐브 (475960)	25,300	-500	-1.94	26,000	26,400	25,000	133,735	3,408,053,600
오가노이드사이언스 (476040)	35,900	400	1.13	36,050	37,950	34,100	2,330,694	84,539,469,875
온코닉테라퓨틱스 (476060)	21,250	-200	-.93	21,500	21,650	20,900	121,675	2,582,407,100
M83 (476080)	14,180	-240	-1.66	14,300	14,600	14,100	32,326	461,672,660
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,000	0	0	2,000	2,010	2,000	14,167	28,389,785
미래에셋비전스팩4호 (477380)	2,040	0	0	2,030	2,045	2,025	12,584	25,627,250
미래에셋비전스팩5호 (477470)	2,105	10	.48	2,095	2,105	2,090	10,263	21,496,115
DB금융스팩12호 (477760)	2,120	0	0	2,110	2,120	2,080	2,804	5,856,245
이베스트스팩6호 (478110)	2,010	10	.5	2,010	2,010	2,000	3,533	7,080,860
KB제29호스팩 (478390)	2,080	0	0	2,090	2,090	2,060	483	1,005,055
미래에셋비전스팩6호 (478440)	2,035	20	.99	2,015	2,040	2,015	3,581	7,250,140
블랙야크아이앤씨 (478560)	3,685	-35	-.94	3,750	3,750	3,680	31,902	118,252,649
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	0	0	2,080	2,090	2,075	3,608	7,501,830
위너스 (479960)	14,880	220	1.5	14,680	14,980	14,660	52,103	770,223,755
에이유브랜즈 (481070)	20,550	-2650	-11.42	23,200	23,200	20,550	65,338	1,433,872,925
엔에이치스팩31호 (481890)	2,055	5	.24	2,040	2,055	2,040	29,573	60,649,635
교보16호스팩 (482520)	2,050	0	0	2,045	2,050	2,045	377	772,260
삼양엔씨켐 (482630)	18,450	-550	-2.89	19,130	19,230	18,140	182,168	3,372,226,705
미래에셋비전스팩7호 (482680)	2,010	5	.25	2,005	2,015	2,005	42,677	85,752,015
대신밸런스제19호스팩 (482690)	2,120	10	.47	2,120	2,120	2,095	7,634	16,094,970
하나34호스팩 (484130)	2,060	10	.49	2,050	2,060	2,045	38,143	78,149,634
티엑스알로보틱스 (484810)	15,940	30	.19	15,950	16,370	15,850	134,606	2,166,513,210
KB제30호스팩 (486630)	2,075	10	.48	2,070	2,075	2,060	9,560	19,788,000
신한제14호스팩 (487360)	2,055	10	.49	2,040	2,055	2,040	10,127	20,781,255
키움제10호스팩 (487720)	2,095	-10	-.48	2,100	2,105	2,075	12,949	27,163,385
신한제15호스팩 (487830)	2,080	5	.24	2,075	2,080	2,070	9,932	20,606,630
유진스팩11호 (488060)	2,055	5	.24	2,045	2,055	2,030	10,665	21,902,405
교보17호스팩 (489210)	2,055	-5	-.24	2,055	2,060	2,045	3,236	6,651,380
바이오비쥬 (489460)	18,150	-550	-2.94	18,720	18,780	17,660	867,822	15,724,621,835
키움제11호스팩 (489480)	2,070	5	.24	2,070	2,070	2,040	24,303	50,081,020
엘케이켐 (489500)	20,050	-750	-3.61	20,800	20,900	20,000	84,063	1,706,315,025
디비금융제13호스팩 (489730)	2,050	5	.24	2,040	2,055	2,040	668	1,364,585
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	5	.25	2,005	2,010	2,005	7,166	14,367,980
신한제16호스팩 (496070)	2,015	-5	-.25	2,020	2,025	2,015	31,531	63,712,975
한화플러스제5호스팩 (498390)	2,015	5	.25	2,010	2,015	2,000	5,460	10,957,650
글로벌에스엠 (900070)	412	-2	-.48	409	414	408	27,848	11,405,530
애머릿지 (900100)	1,145	-33	-2.8	1,166	1,194	1,138	52,121	60,077,262
이스트아시아홀딩스 (900110)	55	0	0	56	56	54	10,159,426	557,236,154
씨엑스아이 (900120)	62	-3	-4.62	65	65	62	5,105,554	322,843,317
크리스탈신소재 (900250)	880	-6	-.68	890	890	875	598,191	528,081,971
로스웰 (900260)	662	-1	-.15	652	670	649	88,486	58,558,558
헝셩그룹 (900270)	227	-1	-.44	229	229	226	1,292,097	293,155,458
GRT (900290)	3,020	10	.33	3,050	3,150	3,000	539,571	1,653,951,671
오가닉티코스메틱 (900300)	456	-12	-2.56	469	499	455	1,561,799	739,955,060
컬러레이 (900310)	780	0	0	782	787	767	12,813	9,995,279
윙입푸드 (900340)	1,148	-17	-1.46	1,155	1,160	1,142	279,367	320,449,103
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,360	0	0	5,360	5,430	5,310	92,377	495,418,640
잉글우드랩 (950140)	11,460	-110	-.95	11,580	11,690	11,210	93,308	1,064,374,465
코오롱티슈진 (950160)	41,500	600	1.47	40,850	42,500	40,500	324,937	13,539,572,375
JTC (950170)	6,480	240	3.85	6,240	6,970	6,170	1,050,316	6,976,442,030
고스트스튜디오 (950190)	10,020	30	.3	10,060	10,900	9,800	704,187	7,296,584,145
소마젠 (950200)	3,900	-80	-2.01	3,980	3,980	3,860	20,986	81,782,475
네오이뮨텍 (950220)	1,052	-23	-2.14	1,075	1,080	1,050	569,535	601,129,258

Leave a Comment 응답 취소