KOSDAQ 일별 조회 데이터 [1796] (2025-07-02)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	154,600	10200	7.06	144,700	162,400	140,000	1,016,270	157,232,879,400
중앙에너비스 (000440)	15,490	-210	-1.34	15,610	16,840	15,350	304,669	4,898,781,415
신라섬유 (001000)	1,970	23	1.18	1,922	2,185	1,920	1,114,601	2,298,614,095
안국약품 (001540)	8,000	-50	-.62	8,050	8,120	7,890	26,375	210,001,440
무림SP (001810)	1,735	-1	-.06	1,739	1,740	1,716	20,608	35,535,362
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,180	-40	-.95	4,220	4,245	4,150	12,776	53,503,595
삼일기업공사 (002290)	3,540	-10	-.28	3,550	3,565	3,520	77,410	273,350,009
한탑 (002680)	780	9	1.17	771	790	771	26,569	20,764,298
신신제약 (002800)	5,730	50	.88	5,650	5,730	5,580	94,194	530,723,365
선광 (003100)	21,400	50	.23	21,400	21,400	20,750	17,714	371,758,250
대주산업 (003310)	1,848	28	1.54	1,820	1,849	1,793	569,393	1,038,228,310
하림지주 (003380)	10,140	-290	-2.78	10,560	10,810	9,840	1,347,436	13,653,675,810
에이스침대 (003800)	29,700	0	0	29,700	29,850	29,100	7,447	219,901,650
한국가구 (004590)	5,880	230	4.07	5,640	6,000	5,500	165,695	945,978,630
창해에탄올 (004650)	10,240	260	2.61	10,000	10,240	9,920	66,029	668,538,780
대륙제관 (004780)	3,870	55	1.44	3,840	3,880	3,815	32,101	123,564,162
동국산업 (005160)	3,870	5	.13	3,865	3,875	3,780	64,076	244,221,625
동진쎄미켐 (005290)	31,850	-500	-1.55	32,250	32,450	31,700	365,841	11,692,417,475
푸드웰 (005670)	5,570	120	2.2	5,490	5,900	5,400	142,217	804,568,790
대원산업 (005710)	11,160	60	.54	11,100	11,350	10,920	32,116	356,429,475
한일사료 (005860)	3,785	-5	-.13	3,790	3,805	3,725	205,765	774,006,196
매일홀딩스 (005990)	11,070	-70	-.63	11,320	11,320	10,700	10,421	115,062,945
국영지앤엠 (006050)	1,342	10	.75	1,335	1,343	1,314	144,131	191,268,052
피제이전자 (006140)	6,040	-70	-1.15	6,120	6,210	5,990	24,323	146,495,490
동구바이오제약 (006620)	5,090	10	.2	5,080	5,120	5,010	50,034	253,583,025
서부T&D (006730)	9,180	-120	-1.29	9,330	9,360	9,030	377,548	3,449,213,570
보성파워텍 (006910)	3,340	-60	-1.76	3,405	3,405	3,230	920,950	3,037,528,828
모헨즈 (006920)	3,045	0	0	3,050	3,065	2,970	85,017	255,598,025
푸른저축은행 (007330)	9,450	50	.53	9,450	9,450	9,220	23,609	220,347,900
진양제약 (007370)	6,370	-30	-.47	6,430	6,430	6,270	66,037	417,013,690
네이처셀 (007390)	28,700	350	1.23	28,250	28,850	28,050	243,966	6,928,933,025
와이엠 (007530)	2,500	-35	-1.38	2,535	2,535	2,455	42,881	106,458,525
대원 (007680)	4,760	-5	-.1	4,760	4,765	4,710	1,942	9,217,295
소노스퀘어 (007720)	917	-23	-2.45	948	948	906	201,471	185,065,217
한일화학 (007770)	9,510	-10	-.11	9,470	9,540	9,430	2,565	24,263,035
에스엠코어 (007820)	3,845	-35	-.9	3,895	3,940	3,810	111,273	427,279,376
원풍물산 (008290)	482	1	.21	485	491	475	29,217	14,075,044
원풍 (008370)	4,370	5	.11	4,405	4,405	4,330	6,034	26,332,245
부스타 (008470)	4,080	40	.99	4,010	4,105	4,010	14,843	60,300,200
대동기어 (008830)	17,890	0	0	18,010	18,070	17,430	56,065	991,691,070
삼아제약 (009300)	17,530	50	.29	17,480	17,690	17,350	9,527	166,167,575
포스코엠텍 (009520)	11,620	20	.17	11,600	11,620	11,400	64,981	747,898,640
삼보산업 (009620)	1,399	1	.07	1,435	1,435	1,386	169,373	236,936,014
이렘 (009730)	789	3	.38	786	793	770	436,395	340,008,531
엠에스씨 (009780)	8,950	-60	-.67	9,020	9,060	8,700	52,038	461,640,040
대한광통신 (010170)	1,000	-33	-3.19	1,033	1,039	970	1,354,149	1,349,233,768
흥국 (010240)	5,360	-50	-.92	5,440	5,450	5,270	29,980	160,280,480
아이티센엔텍 (010280)	1,151	-60	-4.95	1,230	1,233	1,143	1,019,642	1,197,545,731
오리콤 (010470)	6,230	-30	-.48	6,260	6,290	6,160	11,230	69,646,140
경동제약 (011040)	5,960	-10	-.17	5,960	5,980	5,940	12,305	73,339,460
형지I&C (011080)	1,173	270	29.9	1,107	1,173	1,020	40,096,088	44,920,310,085
유니크 (011320)	3,905	-20	-.51	3,930	3,930	3,850	22,107	85,503,795
서한 (011370)	903	-3	-.33	927	927	893	178,311	160,337,993
세보엠이씨 (011560)	12,740	50	.39	12,680	12,740	12,175	77,574	965,151,600
뉴인텍 (012340)	596	1	.17	598	603	592	92,251	54,986,527
원일특강 (012620)	7,750	-10	-.13	7,760	7,800	7,690	4,198	32,454,015
리드코프 (012700)	4,875	-45	-.91	4,945	4,945	4,800	131,664	639,838,260
신일제약 (012790)	6,650	-50	-.75	6,690	6,690	6,600	44,169	292,446,820
모베이스전자 (012860)	1,472	-9	-.61	1,482	1,499	1,451	72,401	106,647,633
하이록코리아 (013030)	29,400	-500	-1.67	29,900	29,900	29,000	47,841	1,405,260,925
동원개발 (013120)	2,985	-10	-.33	2,995	3,005	2,890	231,952	677,508,603
아진산업 (013310)	2,840	5	.18	2,835	2,870	2,755	207,046	581,218,355
THE CUBE& (013720)	1,114	-14	-1.24	1,120	1,152	1,090	233,888	259,480,954
스페코 (013810)	3,050	-5	-.16	3,065	3,070	3,010	95,338	289,340,370
아가방컴퍼니 (013990)	5,730	-70	-1.21	5,840	5,860	5,610	315,197	1,805,959,670
메디앙스 (014100)	2,140	-60	-2.73	2,180	2,200	2,090	34,748	74,512,695
원익큐브 (014190)	1,517	-13	-.85	1,539	1,543	1,513	71,704	109,087,769
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,746	-12	-.68	1,770	1,779	1,727	195,489	340,897,094
고려제약 (014570)	4,750	-50	-1.04	4,800	4,820	4,695	40,176	190,554,680
성광벤드 (014620)	29,850	-450	-1.49	30,000	30,250	28,550	351,376	10,302,289,775
오리엔탈정공 (014940)	5,590	-110	-1.93	5,720	5,720	5,500	367,140	2,055,095,390
삼륭물산 (014970)	5,650	-50	-.88	5,570	6,650	5,370	1,402,822	8,615,105,985
코콤 (015710)	4,235	-25	-.59	4,235	4,300	4,185	47,922	202,924,035
성우하이텍 (015750)	5,980	10	.17	6,000	6,030	5,880	234,074	1,392,915,790
리더스코스메틱 (016100)	2,560	-75	-2.85	2,665	2,700	2,550	67,579	174,532,570
SGC E&C (016250)	16,510	20	.12	16,810	16,930	16,170	7,589	124,078,230
큐캐피탈 (016600)	290	-3	-1.02	291	293	288	211,750	61,468,082
디모아 (016670)	5,120	225	4.6	5,000	5,180	4,910	20,735	105,063,795
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,312	35	2.74	1,280	1,319	1,265	261,508	339,201,665
신원종합개발 (017000)	2,885	-15	-.52	2,880	2,915	2,845	59,920	171,834,380
인터엠 (017250)	1,038	3	.29	1,035	1,045	1,029	35,553	36,860,776
삼현철강 (017480)	4,560	-10	-.22	4,555	4,570	4,550	5,429	24,772,845
세명전기 (017510)	7,930	-20	-.25	7,920	8,040	7,710	561,528	4,414,688,540
대림제지 (017650)	7,330	10	.14	7,390	7,390	7,250	3,840	28,036,130
한국알콜 (017890)	10,240	40	.39	10,290	10,300	10,000	89,851	912,277,060
유니슨 (018000)	1,686	28	1.69	1,663	1,746	1,591	6,232,717	10,412,757,102
진로발효 (018120)	19,000	60	.32	18,990	19,030	18,750	2,882	54,679,790
브이티 (018290)	35,750	800	2.29	34,950	36,050	34,750	701,372	24,806,745,100
삼목에스폼 (018310)	21,550	-500	-2.27	22,200	22,200	21,300	7,934	170,645,675
우진비앤지 (018620)	950	-3	-.31	965	965	945	44,056	42,201,003
서울제약 (018680)	3,330	-60	-1.77	3,400	3,420	3,320	19,001	63,464,672
바른손 (018700)	1,228	-40	-3.15	1,256	1,299	1,217	251,677	314,051,210
베뉴지 (019010)	2,360	0	0	2,360	2,360	2,320	13,982	32,597,995
와이지-원 (019210)	6,080	60	1	6,070	6,080	5,970	85,436	513,971,720
일지테크 (019540)	4,405	-15	-.34	4,420	4,470	4,335	51,762	227,039,658
SBI인베스트먼트 (019550)	800	-30	-3.61	833	833	793	1,017,767	815,009,594
플루토스 (019570)	303	3	1	300	305	296	317,955	95,711,149
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,540	160	6.72	2,380	2,615	2,275	86,530	204,527,480
서연탑메탈 (019770)	3,955	-75	-1.86	4,045	4,095	3,900	107,918	429,400,179
에너토크 (019990)	7,010	-140	-1.96	7,150	7,160	6,890	121,894	850,552,320
대신정보통신 (020180)	1,120	0	0	1,127	1,127	1,106	694,550	774,672,487
대동금속 (020400)	6,020	30	.5	6,150	6,150	5,990	3,056	18,450,210
시공테크 (020710)	3,925	5	.13	3,940	3,945	3,865	93,450	363,701,275
대호특수강 (021040)	1,294	-19	-1.45	1,320	1,344	1,270	67,696	87,263,667
대호특수강우 (021045)	2,735	-10	-.36	2,740	2,760	2,700	2,814	7,642,620
에이티넘인베스트 (021080)	2,720	-35	-1.27	2,775	2,775	2,660	281,018	757,863,812
KCC건설 (021320)	5,570	10	.18	5,600	5,710	5,440	77,730	431,737,255
한국큐빅 (021650)	2,565	85	3.43	2,470	2,580	2,460	100,842	253,392,540
메이슨캐피탈 (021880)	387	-9	-2.27	396	401	386	498,659	194,845,977
티케이지애강 (022220)	918	14	1.55	905	919	900	69,647	63,367,074
태광 (023160)	19,580	-1520	-7.2	21,000	21,000	19,210	565,009	11,065,398,335
유진기업 (023410)	3,720	30	.81	3,700	3,770	3,610	578,892	2,130,700,661
제이스코홀딩스 (023440)	1,881	6	.32	1,873	1,900	1,857	487,949	892,877,064
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	10,080	0	0	10,080	10,110	9,890	56,740	566,416,030
한국캐피탈 (023760)	743	-3	-.4	749	756	728	407,713	301,435,983
플레이위드 (023770)	3,150	-60	-1.87	3,190	3,225	3,130	38,238	120,749,760
동일스틸럭스 (023790)	875	20	2.34	860	883	854	32,872	28,325,348
풍국주정 (023900)	9,360	70	.75	9,440	9,440	9,240	9,196	85,402,310
대한약품 (023910)	31,300	700	2.29	30,350	31,300	30,200	18,486	568,371,075
흥구석유 (024060)	12,460	10	.08	12,360	13,500	12,150	1,320,569	16,975,224,235
KB오토시스 (024120)	3,470	-10	-.29	3,480	3,480	3,425	21,317	73,565,890
한일단조 (024740)	2,160	-20	-.92	2,170	2,185	2,125	604,465	1,294,307,618
유성티엔에스 (024800)	2,945	-80	-2.64	3,025	3,025	2,890	81,401	238,599,227
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,730	300	3.18	9,430	9,790	9,170	42,492	398,447,805
KBI메탈 (024840)	2,070	25	1.22	2,050	2,110	2,015	1,903,219	3,933,456,052
HLB이노베이션 (024850)	1,857	44	2.43	1,813	1,865	1,800	216,628	396,727,833
케이피에프 (024880)	4,890	-60	-1.21	4,950	4,990	4,800	88,333	427,775,005
경창산업 (024910)	1,691	23	1.38	1,665	1,700	1,660	130,282	218,977,341
PN풍년 (024940)	4,800	80	1.69	4,720	4,880	4,640	169,750	811,749,422
삼천리자전거 (024950)	4,500	0	0	4,505	4,515	4,450	41,632	186,431,825
시노펙스 (025320)	7,400	-240	-3.14	7,530	7,620	7,380	610,185	4,555,409,380
DH오토웨어 (025440)	798	-10	-1.24	818	818	791	168,923	134,530,732
한국선재 (025550)	3,520	-30	-.85	3,550	3,580	3,450	264,354	926,275,518
한국정보통신 (025770)	9,600	-440	-4.38	9,980	10,070	9,500	77,078	745,318,195
신라에스지 (025870)	6,080	-40	-.65	6,280	6,280	6,020	25,226	153,916,220
케이씨피드 (025880)	2,800	-25	-.88	2,825	2,825	2,765	86,272	240,057,406
동화기업 (025900)	8,660	210	2.49	8,550	8,700	8,380	75,881	647,761,770
동신건설 (025950)	23,900	350	1.49	23,450	24,500	23,000	82,663	1,952,918,300
아난티 (025980)	10,560	-220	-2.04	10,550	10,640	10,380	1,350,617	14,191,668,820
제이에스티나 (026040)	3,345	215	6.87	3,140	3,400	3,060	576,634	1,886,478,706
특수건설 (026150)	7,430	-30	-.4	7,420	7,460	7,270	71,766	526,694,520
광진실업 (026910)	2,875	-15	-.52	2,895	2,975	2,875	6,308	18,250,445
서울전자통신 (027040)	260	-14	-5.11	271	271	257	428,674	112,589,913
코리아나 (027050)	2,810	5	.18	2,835	3,020	2,775	3,849,326	11,111,509,930
아주IB투자 (027360)	2,395	-55	-2.24	2,450	2,450	2,380	439,248	1,053,550,946
상보 (027580)	937	17	1.85	932	946	922	163,653	152,854,823
팜스토리 (027710)	1,301	1	.08	1,300	1,307	1,280	348,104	450,621,286
대성창투 (027830)	1,879	7	.37	1,881	1,889	1,830	458,214	849,145,509
휴맥스홀딩스 (028080)	2,115	25	1.2	2,110	2,115	2,030	38,970	80,588,340
HLB (028300)	49,900	-200	-.4	49,850	50,300	49,050	290,052	14,396,060,775
광무 (029480)	2,305	70	3.13	2,235	2,370	2,205	329,861	764,236,201
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,100	-450	-1.47	30,850	30,850	29,450	280,253	8,412,733,600
원익홀딩스 (030530)	6,140	0	0	6,430	6,510	5,870	4,511,337	27,664,513,575
양지사 (030960)	8,520	-60	-.7	8,600	8,820	8,510	98,632	851,735,170
아이즈비전 (031310)	1,645	-18	-1.08	1,672	1,672	1,623	150,556	247,346,575
에스에이엠티 (031330)	2,950	-25	-.84	2,985	2,985	2,925	188,911	555,281,082
오스템 (031510)	1,111	-4	-.36	1,115	1,116	1,097	12,551	13,879,925
디에이치엑스컴퍼니 (031860)	1,025	-136	-11.71	1,161	1,179	950	494,506	511,179,402
피에스케이홀딩스 (031980)	34,100	-700	-2.01	34,800	35,150	33,700	131,183	4,471,731,200
아즈텍WB (032080)	1,325	-10	-.75	1,345	1,345	1,306	21,585	28,568,739
다우데이타 (032190)	20,350	540	2.73	20,700	20,750	18,260	1,531,559	29,833,305,190
삼일 (032280)	1,517	4	.26	1,523	1,523	1,498	60,706	91,673,885
한국파마 (032300)	15,230	250	1.67	14,930	15,270	14,790	15,215	228,231,220
케이엠더블유 (032500)	12,960	-310	-2.34	13,270	13,500	12,750	92,199	1,195,227,145
TJ미디어 (032540)	6,110	0	0	6,060	6,140	6,000	12,094	73,393,690
피델릭스 (032580)	1,204	-6	-.5	1,206	1,217	1,191	125,647	150,639,568
유비케어 (032620)	3,870	15	.39	3,890	3,890	3,815	121,803	468,028,885
소프트센 (032680)	347	-2	-.57	351	351	338	677,727	231,703,429
소프트센우 (032685)	7,360	80	1.1	7,300	7,370	7,230	9,721	71,500,400
삼진 (032750)	4,620	-5	-.11	4,600	4,620	4,530	9,652	44,082,520
엠젠솔루션 (032790)	1,100	27	2.52	1,051	1,120	1,050	223,960	244,152,481
판타지오 (032800)	577	1	.17	577	580	575	88,991	51,369,425
우리기술 (032820)	4,915	255	5.47	4,665	4,935	4,280	20,425,499	93,500,541,078
비트컴퓨터 (032850)	5,180	-80	-1.52	5,270	5,300	4,995	200,001	1,020,766,160
더라미 (032860)	1,185	-19	-1.58	1,193	1,212	1,170	38,808	46,044,661
원익 (032940)	8,630	-960	-10.01	9,470	9,540	8,530	4,716,085	42,005,139,710
동일기연 (032960)	10,850	0	0	10,810	10,850	10,740	796	8,611,270
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	894	-10	-1.11	904	909	894	7,396	6,640,810
제룡전기 (033100)	42,250	-1550	-3.54	43,350	43,800	41,500	282,474	11,944,816,750
디지틀조선 (033130)	1,602	19	1.2	1,592	1,606	1,576	215,520	343,336,915
엠케이전자 (033160)	7,700	-110	-1.41	7,780	7,790	7,590	41,693	319,295,110
시그네틱스 (033170)	674	-2	-.3	682	686	668	135,441	91,272,878
모아텍 (033200)	3,550	-120	-3.27	3,670	3,670	3,500	11,839	42,141,965
인성정보 (033230)	2,150	0	0	2,145	2,150	2,100	465,157	985,548,953
코웰패션 (033290)	2,250	-5	-.22	2,255	2,280	2,235	95,239	214,287,675
엠투엔 (033310)	2,150	10	.47	2,135	2,175	2,100	90,908	194,437,697
제이씨현시스템 (033320)	5,370	-90	-1.65	5,430	5,460	5,230	199,860	1,065,878,845
좋은사람들 (033340)	1,687	30	1.81	1,645	1,740	1,636	11,175,454	18,877,777,002
동성화인텍 (033500)	25,200	-650	-2.51	25,900	26,200	24,550	384,112	9,583,848,275
파라텍 (033540)	1,300	-14	-1.07	1,303	1,317	1,288	125,300	162,536,302
블루콤 (033560)	3,260	20	.62	3,230	3,380	3,145	38,255	123,074,515
네패스 (033640)	11,030	-470	-4.09	11,570	11,570	10,870	98,491	1,088,216,825
피노 (033790)	4,080	0	0	4,100	4,130	3,940	64,079	258,215,020
티비씨 (033830)	718	3	.42	715	718	710	84,690	60,226,262
해성산업 (034810)	7,920	-50	-.63	7,970	7,970	7,710	29,831	233,127,510
해성산업1우 (03481K)	7,880	0	0	7,880	8,000	7,720	2,479	19,375,060
조아제약 (034940)	1,026	4	.39	1,022	1,033	1,020	26,824	27,482,706
한국기업평가 (034950)	99,700	600	.61	99,100	100,400	98,300	1,932	190,997,000
그래디언트 (035080)	14,570	50	.34	14,520	14,570	14,210	22,472	322,778,120
프럼파스트 (035200)	3,510	35	1.01	3,480	3,515	3,425	54,983	190,820,558
골드앤에스 (035290)	401	-3	-.74	409	409	400	46,641	18,791,896
기산텔레콤 (035460)	2,165	-15	-.69	2,230	2,230	2,110	63,598	136,303,790
KG이니시스 (035600)	10,860	-280	-2.51	11,190	11,200	10,810	178,819	1,954,910,170
솔본 (035610)	4,080	-55	-1.33	4,180	4,180	4,035	25,557	104,218,300
바른손이앤에이 (035620)	500	-2	-.4	502	502	492	167,363	82,901,556
CJ ENM (035760)	71,200	-4100	-5.44	75,000	75,800	69,000	210,946	14,869,612,000
이지홀딩스 (035810)	4,075	-5	-.12	4,100	4,100	3,985	173,942	702,555,797
서희건설 (035890)	1,861	9	.49	1,843	1,875	1,805	749,749	1,373,343,611
JYP Ent. (035900)	74,300	-300	-.4	75,000	76,500	72,900	355,633	26,493,750,000
예림당 (036000)	4,820	225	4.9	4,720	4,855	4,425	287,951	1,347,953,916
아비코전자 (036010)	5,330	-30	-.56	5,360	5,360	5,200	44,225	233,350,080
케이티알파 (036030)	5,240	-60	-1.13	5,300	5,300	5,160	54,318	282,666,725
위지트 (036090)	746	-4	-.53	774	774	736	1,047,530	783,649,983
서울평가정보 (036120)	2,445	70	2.95	2,405	2,480	2,385	161,516	393,451,263
에이치엠넥스 (036170)	924	-16	-1.7	942	942	923	50,388	46,800,989
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,300	-1050	-3.15	33,400	33,700	31,900	33,560	1,086,990,100
유니셈 (036200)	6,060	-40	-.66	6,080	6,100	5,950	150,386	903,072,265
오상헬스케어 (036220)	19,000	100	.53	19,090	19,480	18,600	53,539	1,016,914,150
대성미생물 (036480)	8,150	0	0	8,150	8,300	8,110	7,482	61,302,195
SFA반도체 (036540)	3,120	-30	-.95	3,135	3,140	3,060	320,596	993,937,076
KZ정밀 (036560)	12,310	-160	-1.28	12,510	12,510	12,260	16,791	207,080,800
감성코퍼레이션 (036620)	6,400	0	0	6,390	6,500	6,210	650,239	4,115,339,210
세종텔레콤 (036630)	5,350	-80	-1.47	5,540	5,540	5,290	18,498	98,601,280
HRS (036640)	5,500	-10	-.18	5,550	5,550	5,410	53,406	290,885,095
삼양케이씨아이 (036670)	7,100	10	.14	7,080	7,130	7,000	11,442	80,942,690
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,632	20	1.24	1,612	1,643	1,530	252,061	404,524,987
나이스정보통신 (036800)	22,400	300	1.36	22,250	22,400	21,850	11,639	257,315,925
에프에스티 (036810)	18,150	-140	-.77	18,180	18,290	17,720	69,309	1,250,801,400
솔브레인홀딩스 (036830)	41,150	300	.73	45,250	45,250	40,250	189,806	8,043,000,100
진성티이씨 (036890)	11,140	-50	-.45	11,460	11,460	10,970	95,937	1,068,250,005
주성엔지니어링 (036930)	30,850	150	.49	30,800	31,200	30,200	312,888	9,610,085,750
파워넷 (037030)	2,780	-15	-.54	2,795	2,825	2,725	267,411	737,455,780
파세코 (037070)	9,650	1680	21.08	8,070	10,190	7,700	15,588,367	148,969,326,430
한국팩키지 (037230)	2,000	5	.25	1,999	2,000	1,940	68,963	135,441,462
인지디스플레 (037330)	1,352	0	0	1,363	1,363	1,342	77,843	104,836,995
성도이엔지 (037350)	4,735	5	.11	4,725	4,765	4,635	32,195	151,372,410
EG (037370)	5,950	20	.34	6,080	6,080	5,850	15,380	90,866,085
우리엔터프라이즈 (037400)	1,133	0	0	1,123	1,145	1,118	58,523	66,334,731
희림 (037440)	5,150	-30	-.58	5,180	5,180	5,040	96,031	489,580,090
삼지전자 (037460)	11,540	10	.09	11,540	11,560	11,260	47,110	536,806,980
쎄니트 (037760)	1,660	22	1.34	1,638	1,660	1,635	7,387	12,167,452
엘컴텍 (037950)	902	0	0	902	907	894	234,298	210,407,884
제일테크노스 (038010)	6,430	-60	-.92	6,500	6,500	6,310	17,680	112,747,780
루멘스 (038060)	884	6	.68	879	891	875	87,887	77,374,747
서린바이오 (038070)	7,510	10	.13	7,480	7,900	7,380	159,670	1,218,411,085
에코플라스틱 (038110)	3,380	90	2.74	3,300	3,650	3,240	13,938,707	48,870,425,735
마크로젠 (038290)	15,360	170	1.12	15,100	15,370	14,920	39,266	592,838,975
레드캡투어 (038390)	11,810	-30	-.25	11,950	11,950	11,630	40,804	480,063,815
바이오스마트 (038460)	3,350	-20	-.59	3,365	3,365	3,285	116,479	387,282,860
삼표시멘트 (038500)	3,225	-45	-1.38	3,270	3,270	3,185	159,474	511,914,326
케이바이오 (038530)	274	15	5.79	261	274	254	1,840,850	486,871,410
상상인 (038540)	2,025	-40	-1.94	2,065	2,065	2,000	116,677	235,721,485
위즈코프 (038620)	620	-5	-.8	629	629	614	567,468	350,809,536
에스넷 (038680)	4,645	-125	-2.62	4,805	4,805	4,610	74,249	345,554,635
에코바이오 (038870)	4,050	10	.25	4,075	4,075	3,980	67,210	269,350,740
아이에이 (038880)	214	-5	-2.28	220	220	212	1,091,526	233,507,376
파인디지털 (038950)	3,390	15	.44	3,375	3,390	3,345	4,408	14,806,300
현대에이치티 (039010)	7,720	-80	-1.03	7,800	8,140	7,600	188,196	1,486,634,080
이건홀딩스 (039020)	4,905	105	2.19	4,810	4,930	4,745	371,820	1,794,636,122
이오테크닉스 (039030)	174,300	400	.23	174,100	178,000	171,100	159,312	27,845,384,600
오스코텍 (039200)	29,250	250	.86	29,000	29,850	28,600	119,374	3,481,120,600
경남스틸 (039240)	3,070	15	.49	3,065	3,095	2,995	216,816	659,409,597
인포뱅크 (039290)	6,650	-40	-.6	6,670	6,670	6,570	17,659	116,701,190
세중 (039310)	1,596	18	1.14	1,578	1,600	1,555	9,544	15,103,850
한국경제TV (039340)	5,530	10	.18	5,530	5,570	5,480	6,197	34,229,250
케이엘넷 (039420)	3,030	0	0	3,020	3,060	2,970	237,825	716,085,027
에스티아이 (039440)	18,300	-370	-1.98	18,680	18,730	18,160	158,750	2,910,374,750
다산네트웍스 (039560)	3,090	55	1.81	3,020	3,090	2,970	136,368	412,023,898
화성밸브 (039610)	10,960	-170	-1.53	11,240	11,240	10,710	180,006	1,955,018,805
한국정보공학 (039740)	2,845	0	0	2,850	2,880	2,815	10,895	31,025,735
오로라 (039830)	18,480	2080	12.68	16,950	18,500	15,260	2,886,143	49,845,435,845
디오 (039840)	18,850	280	1.51	18,600	18,880	18,510	41,557	776,910,380
나노엔텍 (039860)	3,490	-10	-.29	3,500	3,515	3,410	72,620	251,164,806
폴라리스AI (039980)	2,705	-120	-4.25	2,820	2,820	2,700	1,344,210	3,667,625,823
누리플렉스 (040160)	3,475	0	0	3,535	3,540	3,215	123,654	415,920,700
YTN (040300)	3,015	25	.84	2,990	3,015	2,970	51,104	152,719,690
크레오에스지 (040350)	550	0	0	550	557	516	792,283	425,248,484
정상제이엘에스 (040420)	6,320	60	.96	6,230	6,700	6,200	343,756	2,218,239,985
SG&G (040610)	1,921	-2	-.1	1,926	1,937	1,894	216,894	416,855,201
아이씨디 (040910)	3,950	-45	-1.13	3,995	4,080	3,895	63,235	248,165,470
폴라리스오피스 (041020)	6,160	-360	-5.52	6,310	6,350	6,110	685,525	4,239,692,365
우리기술투자 (041190)	9,190	90	.99	9,390	9,420	8,840	2,816,997	25,622,009,950
현대에버다임 (041440)	8,120	40	.5	8,090	8,150	7,910	79,739	640,475,080
한국전자인증 (041460)	4,340	-90	-2.03	4,430	4,475	4,300	245,962	1,069,469,245
에스엠 (041510)	144,500	600	.42	144,100	152,500	141,200	191,240	27,894,663,250
이엘씨 (041520)	9,560	-400	-4.02	9,890	9,890	9,300	56,130	532,471,170
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,250	-400	-1.69	23,650	23,800	22,850	48,545	1,128,084,100
폴라리스AI파마 (041910)	7,630	-160	-2.05	7,880	7,880	7,530	72,417	552,082,880
메디아나 (041920)	5,730	-170	-2.88	5,880	5,950	5,580	76,443	433,238,445
동아화성 (041930)	6,110	-20	-.33	6,110	6,120	5,980	41,385	250,102,365
코미팜 (041960)	5,470	-170	-3.01	5,630	5,670	5,440	96,249	528,887,095
카페24 (042000)	46,950	-900	-1.88	48,100	48,500	46,200	244,006	11,439,806,125
케이피엠테크 (042040)	278	-2	-.71	279	281	272	1,275,947	350,900,939
에스씨디 (042110)	1,500	76	5.34	1,425	1,545	1,421	4,357,769	6,508,715,704
비츠로테크 (042370)	8,960	-340	-3.66	9,220	9,220	8,840	448,347	4,028,659,125
네오위즈홀딩스 (042420)	26,950	-450	-1.64	27,350	27,700	26,050	18,765	496,997,200
링네트 (042500)	4,435	-30	-.67	4,460	4,460	4,365	57,480	252,892,455
라온시큐어 (042510)	11,600	-320	-2.68	11,920	12,030	11,500	55,414	643,738,030
한스바이오메드 (042520)	8,920	20	.22	8,900	9,000	8,670	19,290	170,553,100
새로닉스 (042600)	7,060	60	.86	6,920	7,080	6,860	12,538	86,883,555
상지건설 (042940)	14,740	3400	29.98	11,590	14,740	10,950	7,492,954	102,488,341,385
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,075	80	2	4,105	4,300	3,995	135,559	553,402,345
바텍 (043150)	21,300	-50	-.23	21,550	21,550	21,100	17,596	374,069,250
파루 (043200)	1,610	75	4.89	1,555	1,745	1,555	10,720,515	17,705,385,795
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,165	-13	-1.1	1,178	1,182	1,148	185,243	214,480,830
에쎈테크 (043340)	545	23	4.41	522	574	519	1,152,209	634,389,671
디지아이 (043360)	2,395	-5	-.21	2,400	2,445	2,375	13,166	31,668,300
피에이치에이 (043370)	11,200	50	.45	11,290	12,050	11,030	55,702	627,573,710
웰킵스하이텍 (043590)	632	2	.32	630	645	629	61,680	38,811,309
KT지니뮤직 (043610)	2,195	5	.23	2,195	2,210	2,160	42,324	92,156,265
국순당 (043650)	4,635	-40	-.86	4,690	4,695	4,590	33,281	153,815,485
서울리거 (043710)	1,221	-34	-2.71	1,258	1,397	1,129	1,064,704	1,404,491,688
자연과환경 (043910)	733	-12	-1.61	748	750	730	1,566,508	1,152,613,846
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	593	-3	-.5	596	620	580	169,160	100,261,034
위닉스 (044340)	7,750	720	10.24	7,180	8,830	6,810	5,226,720	42,311,656,870
빌리언스 (044480)	301	0	0	301	310	295	415,181	124,630,717
태웅 (044490)	30,450	450	1.5	30,400	30,850	28,650	614,603	18,369,243,075
에이치케이 (044780)	1,376	-54	-3.78	1,430	1,430	1,371	53,446	74,635,551
이글벳 (044960)	4,330	5	.12	4,340	4,340	4,280	32,730	140,865,920
에이치엔에스하이텍 (044990)	15,650	50	.32	15,740	15,740	15,370	17,845	277,407,260
오공 (045060)	2,525	-15	-.59	2,545	2,565	2,520	20,634	52,193,349
한양이엔지 (045100)	18,150	90	.5	18,060	18,440	17,820	81,593	1,480,115,860
성우테크론 (045300)	3,120	0	0	3,120	3,155	3,075	36,939	114,548,230
토탈소프트 (045340)	6,780	-40	-.59	6,830	7,160	6,660	150,599	1,045,583,240
대아티아이 (045390)	5,280	-100	-1.86	5,370	5,370	5,210	661,497	3,488,586,615
정원엔시스 (045510)	894	-3	-.33	901	920	888	22,750	20,335,571
크린앤사이언스 (045520)	4,435	60	1.37	4,375	4,495	4,375	14,162	62,568,760
에이텍 (045660)	15,080	150	1	14,950	15,360	14,730	76,454	1,150,856,330
코아시아 (045970)	3,675	-110	-2.91	3,785	3,785	3,625	60,216	220,919,322
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,280	-175	-3.93	4,460	4,485	4,080	1,742,104	7,376,205,305
HLB파나진 (046210)	1,996	-2	-.1	2,025	2,050	1,980	99,223	199,144,924
백금T&A (046310)	2,915	0	0	2,930	2,935	2,845	35,629	102,585,230
삼화네트웍스 (046390)	1,246	-18	-1.42	1,264	1,285	1,225	284,439	353,967,400
KG모빌리언스 (046440)	5,300	-140	-2.57	5,470	5,510	5,220	297,463	1,583,514,850
서울반도체 (046890)	6,910	-90	-1.29	7,000	7,000	6,860	198,504	1,369,209,890
우원개발 (046940)	3,040	25	.83	3,025	3,040	2,955	85,761	257,086,580
우리로 (046970)	1,330	0	0	1,330	1,339	1,310	455,956	601,925,707
한빛소프트 (047080)	1,404	-6	-.43	1,410	1,422	1,383	34,232	47,897,260
파워로직스 (047310)	4,570	-25	-.54	4,595	4,605	4,500	125,306	569,573,616
이스트소프트 (047560)	21,750	-500	-2.25	22,100	22,300	21,550	92,020	2,004,446,000
코데즈컴바인 (047770)	1,873	-13	-.69	1,876	1,876	1,836	65,373	121,196,647
초록뱀미디어 (047820)	6,170	150	2.49	6,040	6,260	6,010	176,503	1,083,725,685
HLB제약 (047920)	17,450	30	.17	17,490	17,490	17,130	50,346	871,819,155
현대바이오 (048410)	9,030	120	1.35	8,870	9,100	8,800	156,879	1,410,564,400
유라테크 (048430)	8,790	30	.34	8,770	8,850	8,650	33,175	289,369,195
대동스틸 (048470)	4,130	-55	-1.31	4,185	4,200	4,065	56,909	233,777,750
인트론바이오 (048530)	4,285	595	16.12	3,665	4,795	3,620	15,106,605	67,917,239,981
SM C&C (048550)	1,470	-20	-1.34	1,490	1,496	1,442	234,086	342,282,159
TPC (048770)	2,075	-50	-2.35	2,125	2,150	2,030	47,711	98,538,635
엔피케이 (048830)	1,085	2	.18	1,083	1,095	1,081	14,031	15,219,632
시너지이노베이션 (048870)	2,815	-5	-.18	2,820	2,825	2,745	337,124	938,795,502
대원미디어 (048910)	11,410	-320	-2.73	11,760	12,030	11,180	264,751	3,057,820,655
인탑스 (049070)	16,440	-50	-.3	16,470	16,680	16,090	64,057	1,042,811,530
기가레인 (049080)	516	0	0	516	525	509	103,930	53,682,246
파인디앤씨 (049120)	900	-33	-3.54	914	928	895	41,594	37,676,118
셀루메드 (049180)	918	12	1.32	906	932	895	88,738	80,656,732
코메론 (049430)	10,320	-30	-.29	10,380	10,380	10,110	22,506	229,654,955
SGA (049470)	432	-8	-1.82	436	440	418	196,159	84,218,822
오픈베이스 (049480)	2,745	-45	-1.61	2,790	2,810	2,715	414,318	1,137,749,167
유아이엘 (049520)	3,665	-35	-.95	3,700	3,715	3,615	235,632	857,204,770
잉크테크 (049550)	3,315	15	.45	3,330	3,330	3,265	13,461	44,148,832
재영솔루텍 (049630)	870	-3	-.34	866	878	852	749,043	648,611,115
고려신용정보 (049720)	10,070	-40	-.4	10,100	10,130	10,000	55,594	558,371,165
승일 (049830)	9,100	100	1.11	9,050	9,290	8,990	1,836	16,675,250
미래컴퍼니 (049950)	16,390	-360	-2.15	16,760	16,760	16,180	40,215	659,522,060
쎌바이오텍 (049960)	12,990	110	.85	12,990	13,000	12,750	12,887	165,823,835
비케이홀딩스 (050090)	796	9	1.14	787	798	780	41,738	32,817,107
캠시스 (050110)	885	32	3.75	865	893	845	739,359	646,689,054
ES큐브 (050120)	2,770	-100	-3.48	2,850	2,930	2,700	28,743	79,508,035
에스폴리텍 (050760)	1,491	-16	-1.06	1,508	1,540	1,478	62,405	93,959,421
아세아텍 (050860)	2,290	-80	-3.38	2,375	2,375	2,285	60,620	139,596,076
쏠리드 (050890)	6,970	-150	-2.11	7,100	7,110	6,890	436,160	3,042,903,590
수산아이앤티 (050960)	11,160	120	1.09	11,050	11,240	10,840	30,271	334,584,405
지어소프트 (051160)	11,450	-690	-5.68	12,070	12,100	11,450	105,492	1,232,748,385
토비스 (051360)	15,810	230	1.48	15,610	15,820	15,260	91,165	1,414,283,050
인터플렉스 (051370)	8,400	0	0	8,400	8,420	8,210	88,901	739,938,115
피씨디렉트 (051380)	2,335	0	0	2,380	2,380	2,320	30,487	71,283,280
YW (051390)	3,775	-35	-.92	3,810	3,820	3,770	4,208	15,930,405
나라엠앤디 (051490)	3,855	15	.39	3,840	3,855	3,780	34,916	132,944,165
CJ프레시웨이 (051500)	28,750	550	1.95	28,200	28,800	27,700	47,804	1,355,605,550
큐로홀딩스 (051780)	897	33	3.82	864	950	846	175,827	155,673,429
중앙첨단소재 (051980)	2,105	70	3.44	2,010	2,270	1,998	5,671,605	12,157,825,084
에스티큐브 (052020)	6,830	260	3.96	6,680	6,830	6,500	138,838	925,894,780
iMBC (052220)	3,590	-15	-.42	3,615	3,670	3,550	130,633	467,058,690
현대바이오랜드 (052260)	5,250	70	1.35	5,180	5,270	5,070	120,127	624,728,520
오션인더블유 (052300)	3,290	-40	-1.2	3,385	3,450	3,255	302,467	1,009,387,540
코텍 (052330)	9,160	-20	-.22	9,340	9,350	9,070	28,606	261,372,720
코나아이 (052400)	60,300	-1900	-3.05	63,200	64,100	60,200	161,788	9,927,978,600
오성첨단소재 (052420)	1,528	-38	-2.43	1,566	1,566	1,511	538,713	821,244,568
아이크래프트 (052460)	2,465	-20	-.8	2,490	2,500	2,415	77,648	189,877,765
한네트 (052600)	4,695	-20	-.42	4,800	4,800	4,555	114,263	529,452,265
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,110	-270	-2.6	10,380	10,390	10,000	112,241	1,129,864,940
아이톡시 (052770)	1,369	78	6.04	1,300	1,378	1,282	629,682	842,111,956
액토즈소프트 (052790)	6,620	-80	-1.19	6,730	6,730	6,520	16,160	106,487,280
아이앤씨 (052860)	1,855	-15	-.8	1,911	1,911	1,850	9,967	18,500,024
KX하이텍 (052900)	999	-1	-.1	1,002	1,057	978	805,970	810,191,633
바이넥스 (053030)	15,890	80	.51	15,930	16,050	15,630	236,395	3,741,611,855
지에스이 (053050)	2,865	-15	-.52	2,865	2,925	2,845	455,176	1,306,924,540
세동 (053060)	1,516	135	9.78	1,369	1,546	1,369	838,211	1,243,848,979
케이엔솔 (053080)	12,390	-110	-.88	12,540	12,540	12,090	44,157	540,375,655
프리엠스 (053160)	8,750	310	3.67	8,360	8,750	8,160	33,320	279,123,020
금강철강 (053260)	4,500	20	.45	4,450	4,520	4,160	40,690	179,209,923
구영테크 (053270)	2,260	15	.67	2,245	2,265	2,220	93,281	209,360,303
예스24 (053280)	4,480	-30	-.67	4,510	4,600	4,415	314,321	1,409,860,166
NE능률 (053290)	2,580	-10	-.39	2,600	2,610	2,550	67,517	173,551,870
한국정보인증 (053300)	7,950	-420	-5.02	8,530	8,600	7,860	1,211,553	9,845,071,935
이니텍 (053350)	10,280	0	0	10,480	10,480	9,850	159,849	1,606,038,465
세코닉스 (053450)	6,120	0	0	6,180	6,240	6,050	182,747	1,118,277,005
웹케시 (053580)	17,010	-460	-2.63	17,790	17,800	16,950	88,382	1,519,991,250
프로텍 (053610)	24,600	-350	-1.4	24,700	24,900	24,200	18,014	442,057,325
태양 (053620)	6,880	0	0	6,880	6,920	6,840	5,454	37,552,770
삼보모터스 (053700)	4,375	30	.69	4,345	4,385	4,270	72,843	314,789,705
안랩 (053800)	69,300	1000	1.46	68,500	70,000	67,900	63,534	4,392,214,050
경남제약 (053950)	648	4	.62	644	650	639	199,376	128,666,387
오상자이엘 (053980)	3,750	60	1.63	3,695	3,750	3,660	54,827	203,401,715
한국컴퓨터 (054040)	5,080	-60	-1.17	5,140	5,150	4,990	42,010	211,637,060
농우바이오 (054050)	8,450	80	.96	8,400	8,480	8,320	36,763	308,604,540
삼진엘앤디 (054090)	787	2	.25	775	788	766	54,841	42,768,937
메디콕스 (054180)	153	-18	-10.53	178	189	153	12,730,576	2,114,904,601
이랜텍 (054210)	5,900	-10	-.17	5,870	5,900	5,690	78,164	453,478,510
비츠로시스 (054220)	349	1	.29	348	355	340	533,530	186,267,688
팬스타엔터프라이즈 (054300)	650	-5	-.76	655	657	636	671,403	432,477,211
케이피티유 (054410)	3,695	0	0	3,695	3,790	3,695	2,023	7,509,030
텔레칩스 (054450)	13,500	-240	-1.75	13,800	13,800	13,250	73,265	987,949,865
삼영엠텍 (054540)	5,780	0	0	5,850	5,850	5,580	304,224	1,721,571,065
APS (054620)	5,000	-50	-.99	5,020	5,020	4,900	21,062	103,932,965
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,600	160	2.15	7,430	7,630	7,420	81,004	609,626,660
키이스트 (054780)	4,345	-20	-.46	4,325	4,395	4,240	111,635	478,354,265
아이디스홀딩스 (054800)	10,920	50	.46	11,100	11,140	10,570	49,323	533,053,770
한컴위드 (054920)	3,615	-40	-1.09	3,665	3,665	3,515	220,408	792,016,604
유신 (054930)	23,950	-450	-1.84	24,500	24,550	23,550	11,858	282,817,150
엑사이엔씨 (054940)	737	-3	-.41	740	749	730	90,730	66,529,520
제이브이엠 (054950)	26,000	400	1.56	25,650	26,450	25,400	131,054	3,382,520,275
유진로봇 (056080)	11,150	-250	-2.19	11,310	11,340	10,910	386,069	4,279,788,630
시지메드텍 (056090)	1,023	-10	-.97	1,027	1,046	993	2,922,070	2,961,533,098
에스에프에이 (056190)	23,250	-300	-1.27	23,350	23,350	22,800	46,502	1,074,311,350
코위버 (056360)	5,590	-30	-.53	5,620	5,660	5,480	63,538	352,729,520
신화인터텍 (056700)	1,901	-13	-.68	1,899	1,922	1,830	29,370	55,638,947
CNT85 (056730)	806	0	0	801	834	797	17,842	14,283,866
YBM넷 (057030)	3,550	20	.57	3,530	3,570	3,490	73,952	259,851,070
옴니시스템 (057540)	957	29	3.13	937	987	918	2,146,297	2,063,184,996
티사이언티픽 (057680)	1,247	-48	-3.71	1,404	1,544	1,230	3,920,847	5,197,081,005
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,195	-40	-1.79	2,220	2,245	2,155	56,225	122,753,005
KNN (058400)	764	-5	-.65	773	773	758	113,003	86,379,422
한주에이알티 (058450)	1,123	35	3.22	1,089	1,128	1,064	54,916	59,896,357
리노공업 (058470)	49,200	-1900	-3.72	50,400	50,500	48,400	710,641	34,885,325,425
에스피지 (058610)	27,300	-300	-1.09	27,850	27,900	26,700	180,146	4,868,757,575
엠게임 (058630)	6,330	110	1.77	6,250	6,340	6,150	157,605	984,123,920
CMG제약 (058820)	1,996	-1	-.05	1,997	2,020	1,982	648,744	1,294,804,848
엠로 (058970)	50,200	-1900	-3.65	52,000	52,200	49,800	118,866	5,978,614,200
미코 (059090)	13,410	-30	-.22	13,360	13,490	13,170	203,393	2,705,447,590
아이컴포넌트 (059100)	4,990	-5	-.1	5,010	5,040	4,930	28,597	142,219,820
아진엑스텍 (059120)	6,650	0	0	6,700	6,750	6,550	32,449	214,780,085
메타바이오메드 (059210)	5,440	10	.18	5,430	5,520	5,350	129,791	701,558,630
해성에어로보틱스 (059270)	5,650	-180	-3.09	5,730	5,840	5,600	156,901	892,838,840
인선이엔티 (060150)	5,480	-40	-.72	5,510	5,520	5,360	101,195	549,021,395
소니드 (060230)	472	10	2.16	471	477	454	705,016	329,423,928
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,790	-770	-6.66	12,250	12,250	10,770	1,258,182	14,120,088,845
뉴보텍 (060260)	1,603	-49	-2.97	1,655	1,665	1,594	99,171	159,387,599
큐렉소 (060280)	9,520	-170	-1.75	9,720	9,720	9,390	161,923	1,537,190,395
3S (060310)	2,160	-20	-.92	2,195	2,195	2,130	228,712	492,021,748
LS마린솔루션 (060370)	32,450	350	1.09	31,850	32,500	30,900	260,088	8,233,863,425
동양에스텍 (060380)	1,413	-1	-.07	1,414	1,425	1,405	17,473	24,640,480
국일신동 (060480)	1,820	6	.33	1,791	1,822	1,778	18,440	33,194,336
에스에이티 (060540)	1,358	5	.37	1,367	1,375	1,353	93,863	127,482,908
홈센타홀딩스 (060560)	796	-6	-.75	802	803	787	111,611	88,244,561
드림어스컴퍼니 (060570)	1,955	12	.62	1,943	1,988	1,882	261,708	509,302,184
씨티씨바이오 (060590)	6,380	-60	-.93	6,450	6,500	6,310	29,436	187,614,300
KH바텍 (060720)	10,600	-60	-.56	10,660	10,660	10,430	48,716	511,873,235
영림원소프트랩 (060850)	5,990	-40	-.66	6,090	6,090	5,930	11,684	69,709,520
DGP (060900)	1,246	3	.24	1,350	1,540	1,235	3,968,129	5,506,742,144
알에프텍 (061040)	2,900	0	0	2,910	2,950	2,830	171,981	493,688,703
화일약품 (061250)	1,218	-10	-.81	1,219	1,230	1,200	272,700	330,494,145
LB세미콘 (061970)	3,525	-85	-2.35	3,570	3,610	3,505	85,741	302,944,306
한국첨단소재 (062970)	3,770	-105	-2.71	3,875	3,880	3,600	466,124	1,746,200,271
컴투스홀딩스 (063080)	27,250	-2450	-8.25	29,750	29,900	26,600	128,614	3,499,407,725
서울옥션 (063170)	8,980	-310	-3.34	9,290	9,320	8,820	169,626	1,522,606,750
SM Life Design (063440)	1,603	3	.19	1,591	1,612	1,578	108,515	172,962,406
NICE인프라 (063570)	4,765	25	.53	4,740	4,765	4,665	56,851	267,590,995
이엘피 (063760)	2,125	35	1.67	2,090	2,140	2,090	15,773	33,286,465
인크레더블버즈 (064090)	1,961	15	.77	1,946	1,980	1,923	59,909	116,908,579
홈캐스트 (064240)	2,190	-10	-.45	2,200	2,250	2,130	131,067	285,913,445
다날 (064260)	6,750	-600	-8.16	7,210	7,500	6,580	16,111,979	112,579,857,340
인텍플러스 (064290)	8,820	-60	-.68	8,880	8,940	8,650	39,090	342,503,795
브리지텍 (064480)	5,610	10	.18	5,660	5,660	5,550	86,217	483,820,895
테크엘 (064520)	2,270	-10	-.44	2,300	2,300	2,235	3,594	8,117,671
바이오니아 (064550)	14,450	90	.63	14,280	14,500	14,160	87,810	1,256,507,725
티씨케이 (064760)	103,400	-2300	-2.18	104,600	105,600	102,700	20,459	2,122,527,650
포니링크 (064800)	1,160	-12	-1.02	1,178	1,189	1,148	272,528	315,797,308
케이프 (064820)	6,210	-110	-1.74	6,320	6,320	6,000	242,793	1,492,684,050
에프앤가이드 (064850)	7,880	10	.13	7,870	7,900	7,720	17,048	133,032,020
지엔코 (065060)	1,189	-12	-1	1,201	1,227	1,165	157,726	188,032,094
탑엔지니어링 (065130)	3,860	25	.65	3,840	3,860	3,750	25,870	97,938,195
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	831	0	0	836	852	826	73,329	61,251,100
신성델타테크 (065350)	66,900	-900	-1.33	66,900	67,400	65,100	118,290	7,828,035,800
위세아이텍 (065370)	7,930	-220	-2.7	8,080	8,170	7,900	74,804	597,172,255
에스아이리소스 (065420)	289	17	6.25	275	295	275	2,094,145	598,176,517
이루온 (065440)	1,760	3	.17	1,760	1,784	1,715	529,905	922,957,949
빅텍 (065450)	4,115	-15	-.36	4,120	4,130	4,070	310,398	1,271,584,687
오리엔트정공 (065500)	3,745	20	.54	3,725	4,070	3,625	5,697,704	21,780,190,127
휴비츠 (065510)	7,690	-60	-.77	7,750	7,750	7,590	42,483	325,669,770
와이어블 (065530)	1,300	2	.15	1,305	1,305	1,282	13,613	17,646,142
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,990	-1100	-18.06	7,000	7,250	4,975	4,620,497	27,677,053,397
안트로젠 (065660)	22,800	-50	-.22	22,650	23,450	22,350	27,566	629,507,125
우주일렉트로 (065680)	34,400	-700	-1.99	35,350	35,350	33,750	36,967	1,264,801,300
파커스 (065690)	1,080	8	.75	1,072	1,089	1,072	15,873	17,093,599
서호전기 (065710)	36,700	-300	-.81	37,850	37,850	35,900	37,825	1,388,309,850
CS (065770)	1,099	75	7.32	1,028	1,180	1,014	951,155	1,041,680,810
웰크론 (065950)	2,330	235	11.22	2,230	2,375	2,155	2,070,378	4,717,258,968
하츠 (066130)	5,160	90	1.78	5,050	5,170	5,010	50,491	257,244,700
큐에스아이 (066310)	8,320	-80	-.95	8,440	8,440	8,200	35,453	293,529,700
체리부로 (066360)	829	18	2.22	811	829	804	204,579	166,653,513
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,300	-195	-13.04	1,495	1,531	1,300	339,236	471,444,171
우수AMS (066590)	3,810	105	2.83	3,750	3,845	3,650	537,566	2,028,368,584
국보디자인 (066620)	19,750	150	.77	19,870	19,870	19,020	8,894	172,601,335
디티씨 (066670)	3,175	-5	-.16	3,180	3,185	3,105	25,440	79,542,557
테라젠이텍스 (066700)	2,970	-25	-.83	2,995	2,995	2,935	76,465	225,859,440
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,275	-50	-2.15	2,390	2,390	2,275	31,973	73,548,855
손오공 (066910)	1,070	60	5.94	1,031	1,080	1,008	862,188	905,106,840
한성크린텍 (066980)	1,498	26	1.77	1,472	1,523	1,445	199,738	296,721,272
조이시티 (067000)	1,934	-10	-.51	1,944	1,954	1,900	278,535	533,106,427
이씨에스 (067010)	2,805	0	0	2,875	2,875	2,770	6,457	18,047,935
대화제약 (067080)	14,560	-170	-1.15	14,810	14,870	14,260	68,783	995,820,960
SOOP (067160)	90,700	0	0	90,600	91,500	89,500	46,433	4,202,963,200
오텍 (067170)	2,750	350	14.58	2,350	3,120	2,295	6,404,336	18,255,482,114
멀티캠퍼스 (067280)	35,100	-350	-.99	35,350	35,550	34,700	7,840	273,707,600
JW신약 (067290)	1,652	-9	-.54	1,665	1,666	1,610	150,256	245,781,697
하나마이크론 (067310)	11,740	-180	-1.51	11,850	11,900	11,530	547,387	6,389,672,055
선바이오 (067370)	7,000	120	1.74	6,880	7,000	6,850	7,548	52,301,810
아스트 (067390)	564	-4	-.7	568	572	558	727,069	409,038,034
엔브이에이치코리아 (067570)	2,375	5	.21	2,370	2,375	2,335	52,704	124,283,283
HLB생명과학 (067630)	4,945	25	.51	4,920	4,975	4,830	212,377	1,040,406,224
로지시스 (067730)	3,395	-55	-1.59	3,470	3,470	3,290	38,387	129,173,495
세진티에스 (067770)	2,335	-90	-3.71	2,400	2,425	2,335	4,272	10,189,455
와이엔텍 (067900)	7,080	0	0	7,030	7,100	6,950	18,603	130,149,880
이글루 (067920)	5,540	-30	-.54	5,570	5,570	5,470	14,460	79,597,775
도이치모터스 (067990)	4,600	-10	-.22	4,640	4,640	4,550	76,611	351,184,810
팬엔터테인먼트 (068050)	2,315	-30	-1.28	2,315	2,350	2,255	224,910	515,956,352
케이웨더 (068100)	3,630	-5	-.14	3,625	3,840	3,585	168,112	623,205,177
다원시스 (068240)	8,720	-160	-1.8	8,800	8,870	8,600	77,498	672,785,170
일신바이오 (068330)	1,775	63	3.68	1,712	1,990	1,668	11,308,199	21,042,232,166
셀트리온제약 (068760)	54,200	4100	8.18	50,500	57,400	50,400	1,314,257	71,086,447,400
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,450	20	.27	7,480	7,480	7,350	22,254	164,400,075
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,560	-110	-.75	14,530	14,860	14,400	46,636	677,938,495
누리플랜 (069140)	1,670	37	2.27	1,618	1,680	1,593	54,078	88,014,824
유아이디 (069330)	1,205	10	.84	1,212	1,212	1,173	59,849	70,889,306
엔텔스 (069410)	5,530	100	1.84	5,380	5,600	5,340	55,564	303,845,710
에스텍 (069510)	17,400	-640	-3.55	17,960	17,960	17,250	36,866	646,004,160
빛과전자 (069540)	1,395	-31	-2.17	1,442	1,555	1,388	4,942,920	7,260,329,934
엑시온그룹 (069920)	1,492	-20	-1.32	1,493	1,511	1,440	96,265	141,635,176
엑스큐어 (070300)	2,415	125	5.46	2,295	2,560	2,295	663,201	1,606,605,217
한솔인티큐브 (070590)	1,919	-33	-1.69	1,972	1,989	1,890	100,072	193,617,473
인피니트헬스케어 (071200)	6,550	-20	-.3	6,570	6,600	6,470	55,720	363,226,915
로체시스템즈 (071280)	11,850	-210	-1.74	12,080	12,160	11,720	85,092	1,012,956,160
에이테크솔루션 (071670)	6,030	-70	-1.15	6,060	6,110	5,950	16,155	97,015,255
캐스텍코리아 (071850)	1,610	-4	-.25	1,606	1,610	1,595	6,695	10,771,273
중앙백신 (072020)	9,900	-10	-.1	9,940	9,940	9,800	16,742	164,972,130
우리산업홀딩스 (072470)	3,940	-140	-3.43	4,130	4,150	3,860	648,449	2,584,865,168
율호 (072770)	628	-5	-.79	633	644	614	364,719	227,596,113
메가스터디 (072870)	11,170	100	.9	11,070	11,220	11,000	23,824	264,875,605
빛샘전자 (072950)	5,590	10	.18	5,580	5,630	5,370	48,558	268,483,590
에이치시티 (072990)	8,530	-220	-2.51	8,770	8,770	8,460	85,175	727,969,025
케이에스피 (073010)	4,195	-160	-3.67	4,360	4,360	4,170	305,968	1,290,798,989
엘엠에스 (073110)	6,150	0	0	6,140	6,200	6,080	15,101	92,178,970
듀오백 (073190)	2,160	40	1.89	2,140	2,160	2,055	32,218	68,006,755
이노와이어리스 (073490)	20,950	-400	-1.87	21,450	21,450	20,550	42,851	891,449,325
에프알텍 (073540)	1,918	-15	-.78	1,919	1,933	1,916	24,475	47,011,809
우리손에프앤지 (073560)	1,533	-8	-.52	1,541	1,543	1,493	124,734	188,729,492
리튬포어스 (073570)	803	20	2.55	785	809	780	296,539	235,801,749
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,112	-46	-3.97	1,155	1,155	1,097	566,535	630,544,776
원익QnC (074600)	17,700	-120	-.67	17,820	17,840	17,410	128,947	2,272,280,445
플랜티넷 (075130)	2,995	0	0	3,020	3,055	2,930	192,876	576,158,686
동국알앤에스 (075970)	2,395	-5	-.21	2,400	2,415	2,385	36,855	88,187,055
웰크론한텍 (076080)	1,624	-15	-.92	1,639	1,641	1,600	68,349	110,283,263
해성옵틱스 (076610)	561	7	1.26	554	565	547	172,744	95,519,832
덕산하이메탈 (077360)	4,080	-20	-.49	4,100	4,105	4,000	112,547	454,373,793
LS증권 (078020)	5,110	-120	-2.29	5,240	5,370	4,990	299,410	1,523,320,245
유비쿼스홀딩스 (078070)	9,790	-50	-.51	9,880	9,880	9,730	2,901	28,368,160
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,570	-330	-2.37	13,850	13,850	13,440	56,781	769,852,840
HB테크놀러지 (078150)	1,886	-19	-1	1,905	1,914	1,860	904,894	1,696,720,608
메디포스트 (078160)	11,840	-1410	-10.64	13,280	13,320	11,170	565,329	6,713,980,650
컴투스 (078340)	40,400	-500	-1.22	40,800	41,100	40,050	43,650	1,757,891,500
한양디지텍 (078350)	9,120	-110	-1.19	9,210	9,210	9,000	55,831	507,480,915
휴림에이텍 (078590)	533	-12	-2.2	542	542	531	235,481	125,666,657
대주전자재료 (078600)	70,300	-900	-1.26	70,500	70,800	69,000	108,482	7,555,079,300
엔에스이엔엠 (078860)	1,365	0	0	1,366	1,373	1,330	133,463	180,140,339
가온그룹 (078890)	3,290	-60	-1.79	3,375	3,400	3,230	45,410	148,367,523
와토스코리아 (079000)	5,130	0	0	5,140	5,140	5,110	4,956	25,375,320
한창산업 (079170)	8,100	-50	-.61	8,070	8,160	7,700	52,090	410,769,100
케스피온 (079190)	506	0	0	506	511	502	38,478	19,512,171
제우스 (079370)	12,590	-150	-1.18	12,720	12,730	12,310	221,248	2,769,554,165
서산 (079650)	1,572	6	.38	1,566	1,600	1,554	15,037	23,617,165
디이엔티 (079810)	6,380	110	1.75	6,320	6,400	6,120	147,640	923,349,770
가비아 (079940)	26,700	-450	-1.66	27,150	27,150	25,950	49,536	1,311,005,825
인베니아 (079950)	617	-9	-1.44	637	637	614	75,321	46,990,259
동양이엔피 (079960)	24,100	-400	-1.63	24,550	24,550	23,150	41,752	990,590,975
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,870	50	.86	5,860	5,890	5,760	4,889	28,555,550
모두투어 (080160)	12,350	-30	-.24	12,390	12,470	12,210	63,690	785,362,815
제주반도체 (080220)	15,630	640	4.27	15,010	15,800	14,460	2,130,567	32,595,086,570
모다이노칩 (080420)	2,300	-25	-1.08	2,360	2,365	2,265	4,626	10,605,410
성창오토텍 (080470)	4,140	-200	-4.61	4,340	4,390	4,135	25,786	108,492,435
오디텍 (080520)	3,210	40	1.26	3,185	3,230	3,160	16,955	54,044,615
코디 (080530)	1,620	1	.06	1,600	1,689	1,594	139,182	227,811,269
오킨스전자 (080580)	6,120	-260	-4.08	6,380	6,390	6,010	232,304	1,418,083,390
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,350	110	3.4	3,250	3,350	3,240	293,582	967,564,406
쎄크 (081180)	10,580	-350	-3.2	10,910	10,940	10,540	86,092	915,464,480
성우전자 (081580)	3,170	20	.63	3,135	3,170	3,065	28,581	88,888,925
옵트론텍 (082210)	1,615	-24	-1.46	1,649	1,650	1,606	500,822	820,406,016
젬백스 (082270)	62,000	800	1.31	61,800	62,500	59,800	146,205	8,947,173,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,990	-200	-2.78	7,140	7,140	6,800	211,867	1,467,227,020
우리바이오 (082850)	2,365	-30	-1.25	2,395	2,410	2,325	284,301	667,206,876
비츠로셀 (082920)	28,750	400	1.41	28,450	29,000	27,950	183,453	5,223,066,250
엘오티베큠 (083310)	9,330	-130	-1.37	9,460	9,540	9,190	56,827	528,465,130
GST (083450)	19,130	-180	-.93	19,250	19,280	18,850	140,513	2,674,690,710
이엠앤아이 (083470)	857	-14	-1.61	896	896	807	117,152	100,884,453
에프엔에스테크 (083500)	12,650	1100	9.52	11,630	12,700	11,310	232,280	2,780,189,465
케이엠 (083550)	3,080	10	.33	3,055	3,095	3,030	17,554	53,769,040
인콘 (083640)	320	-3	-.93	323	329	315	249,545	79,946,292
비에이치아이 (083650)	38,900	-800	-2.02	39,500	40,800	38,350	491,009	19,225,679,750
CSA 코스믹 (083660)	2,755	-15	-.54	2,800	2,885	2,600	767,007	2,103,680,695
CG인바이츠 (083790)	1,788	-21	-1.16	1,809	1,809	1,742	174,300	308,366,681
아바코 (083930)	12,030	-70	-.58	12,090	12,170	11,900	75,638	906,618,195
휴온스글로벌 (084110)	45,450	-300	-.66	45,800	45,900	42,000	48,831	2,161,946,850
수성웹툰 (084180)	4,965	-55	-1.1	5,020	5,020	4,825	27,721	136,177,040
유진테크 (084370)	37,800	-900	-2.33	38,350	38,350	37,350	133,082	5,011,023,475
유비온 (084440)	1,187	-30	-2.47	1,217	1,234	1,152	31,209	37,088,267
랩지노믹스 (084650)	2,415	15	.63	2,400	2,425	2,340	629,971	1,499,755,220
팅크웨어 (084730)	9,070	80	.89	8,990	9,070	8,820	21,158	188,018,570
아이티엠반도체 (084850)	12,490	280	2.29	12,510	12,510	12,060	31,755	387,750,140
헬릭스미스 (084990)	3,025	-10	-.33	3,035	3,085	2,940	71,729	214,272,415
차바이오텍 (085660)	11,230	290	2.65	11,020	11,230	10,890	235,373	2,600,604,550
뉴프렉스 (085670)	4,300	10	.23	4,290	4,335	4,200	101,727	431,736,970
알티캐스트 (085810)	690	47	7.31	643	758	628	6,070,970	4,268,154,795
네오티스 (085910)	3,300	5	.15	3,300	3,325	3,255	60,531	199,210,055
바이오톡스텍 (086040)	3,010	5	.17	3,010	3,035	2,975	8,276	24,756,270
진바이오텍 (086060)	4,350	-5	-.11	4,355	4,385	4,310	54,246	235,657,726
유니테스트 (086390)	10,900	-120	-1.09	11,050	11,050	10,760	48,126	523,203,300
동국제약 (086450)	17,500	-190	-1.07	17,730	17,740	17,350	103,637	1,811,342,845
에코프로 (086520)	45,650	150	.33	45,150	45,700	44,700	405,636	18,316,665,300
비엠티 (086670)	9,500	-180	-1.86	9,600	9,610	9,390	20,752	196,941,335
선진뷰티사이언스 (086710)	13,000	-100	-.76	13,100	13,200	12,840	61,600	800,089,005
바이오솔루션 (086820)	8,390	20	.24	8,400	8,420	8,160	74,512	615,967,260
이수앱지스 (086890)	5,570	-190	-3.3	5,750	5,750	5,370	458,777	2,513,494,880
메디톡스 (086900)	172,900	-1700	-.97	173,700	177,000	172,000	34,473	5,981,219,000
MDS테크 (086960)	1,345	-11	-.81	1,351	1,355	1,321	920,328	1,227,014,961
쇼박스 (086980)	2,855	-30	-1.04	2,870	2,895	2,790	513,876	1,454,678,664
펩트론 (087010)	191,700	-3300	-1.69	194,900	196,600	187,800	120,039	22,907,729,800
모바일어플라이언스 (087260)	1,985	-11	-.55	1,995	1,995	1,951	125,514	246,926,507
픽셀플러스 (087600)	7,200	50	.7	7,140	7,270	7,040	5,355	37,945,570
동아엘텍 (088130)	2,930	-15	-.51	2,980	2,980	2,915	22,421	65,627,405
쏘닉스 (088280)	2,430	-40	-1.62	2,455	2,485	2,420	96,020	233,812,150
이원컴포텍 (088290)	1,151	-8	-.69	1,159	1,159	1,129	21,715	24,822,575
유라클 (088340)	20,000	-800	-3.85	20,950	21,100	19,920	140,021	2,828,694,655
이녹스 (088390)	7,460	-30	-.4	7,490	7,580	7,350	9,071	67,495,450
에이스테크 (088800)	2,505	-25	-.99	2,750	2,750	2,465	160,156	405,195,492
동우팜투테이블 (088910)	2,150	15	.7	2,135	2,155	2,095	56,166	120,069,317
켐트로닉스 (089010)	22,450	-350	-1.54	22,850	22,900	22,200	117,111	2,621,998,825
테크윙 (089030)	31,450	-850	-2.63	32,050	32,100	31,000	594,936	18,642,885,475
넥스턴바이오 (089140)	2,760	5	.18	2,755	2,780	2,675	58,643	159,657,883
케이씨티 (089150)	3,770	-150	-3.83	3,920	3,960	3,760	140,179	533,367,880
THE E&M (089230)	978	-22	-2.2	994	1,008	957	158,332	154,785,378
KT나스미디어 (089600)	17,680	340	1.96	17,350	17,690	17,190	40,435	706,815,350
제이티 (089790)	4,150	-100	-2.35	4,215	4,260	4,110	76,815	318,942,325
유비벨록스 (089850)	6,520	-40	-.61	6,630	6,630	6,400	143,533	930,541,200
코세스 (089890)	7,150	-50	-.69	7,200	7,200	7,000	46,883	330,769,150
브이엠 (089970)	11,980	50	.42	12,120	12,160	11,500	75,209	883,580,890
상아프론테크 (089980)	18,570	-600	-3.13	19,170	19,170	18,240	51,830	957,945,215
아이윈 (090150)	774	0	0	765	783	762	20,393	15,665,247
로보스타 (090360)	28,200	-350	-1.23	28,900	29,050	28,050	69,703	1,978,782,025
덕신이피씨 (090410)	1,509	35	2.37	1,485	1,512	1,468	169,472	250,706,739
제이스텍 (090470)	3,645	-25	-.68	3,655	3,715	3,610	26,658	96,778,680
휴림로봇 (090710)	3,180	-205	-6.06	3,415	3,420	3,085	14,010,921	44,445,382,812
현대이지웰 (090850)	6,600	-260	-3.79	6,860	6,870	6,600	112,225	748,540,600
이엠텍 (091120)	10,100	60	.6	10,000	10,100	9,900	59,362	593,979,440
S&K폴리텍 (091340)	2,870	-25	-.86	2,895	2,895	2,805	38,452	109,058,495
한울소재과학 (091440)	2,515	-90	-3.45	2,605	2,685	2,385	539,585	1,343,226,093
상신이디피 (091580)	8,000	-60	-.74	8,070	8,170	7,880	29,553	234,520,355
남화토건 (091590)	4,315	-70	-1.6	4,335	4,380	4,210	20,901	88,886,677
파트론 (091700)	6,380	-50	-.78	6,400	6,410	6,340	177,857	1,132,507,175
나노캠텍 (091970)	630	-2	-.32	632	640	621	90,921	56,874,446
아미코젠 (092040)	3,670	-105	-2.78	3,795	3,795	3,615	200,670	733,740,471
디엔에프 (092070)	11,890	0	0	11,890	12,050	11,590	50,630	598,286,545
이크레더블 (092130)	16,190	40	.25	16,340	16,340	16,030	6,034	97,343,710
서울바이오시스 (092190)	3,205	-50	-1.54	3,255	3,255	3,165	32,170	103,002,281
현우산업 (092300)	2,740	-30	-1.08	2,770	2,770	2,710	25,463	69,492,600
한라IMS (092460)	8,560	-40	-.47	8,610	8,690	8,250	214,299	1,797,321,920
앤씨앤 (092600)	652	-5	-.76	690	696	649	18,790	12,296,193
네오팜 (092730)	14,620	150	1.04	14,530	14,800	14,360	66,861	971,994,450
엑시콘 (092870)	10,350	-20	-.19	10,410	10,460	10,170	43,609	447,967,955
빅솔론 (093190)	6,000	-100	-1.64	6,100	6,100	5,860	7,852	46,624,180
케이아이엔엑스 (093320)	93,400	-3100	-3.21	96,200	97,000	92,600	49,259	4,607,943,350
풍강 (093380)	2,655	10	.38	2,660	2,660	2,625	11,021	29,053,495
매커스 (093520)	14,990	-750	-4.76	15,800	15,800	14,970	103,260	1,572,122,780
케이알엠 (093640)	4,015	35	.88	4,050	4,055	3,900	40,541	162,253,580
서원인텍 (093920)	5,720	-10	-.17	5,740	5,750	5,670	11,258	64,046,070
동운아나텍 (094170)	18,380	330	1.83	18,070	18,410	17,870	61,421	1,116,853,070
칩스앤미디어 (094360)	16,690	-210	-1.24	16,800	16,980	16,470	76,729	1,273,172,380
갤럭시아머니트리 (094480)	11,350	-650	-5.42	12,410	12,450	11,220	846,007	9,851,009,745
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,450	10	.13	7,490	7,500	7,250	57,907	424,609,740
참좋은여행 (094850)	7,450	-60	-.8	7,580	7,660	7,360	114,855	860,824,290
네오리진 (094860)	999	-9	-.89	1,018	1,054	998	13,123	13,229,101
푸른기술 (094940)	8,400	-40	-.47	8,440	8,440	8,200	72,088	598,521,465
제이엠티 (094970)	2,300	15	.66	2,285	2,300	2,225	184,658	413,350,380
이엠코리아 (095190)	2,235	0	0	2,265	2,265	2,200	150,509	334,072,810
웨이브일렉트로 (095270)	4,560	-100	-2.15	4,660	4,700	4,555	28,525	130,959,710
ISC (095340)	57,800	-900	-1.53	58,200	59,300	57,300	133,893	7,757,211,600
미래나노텍 (095500)	7,860	-50	-.63	7,900	7,930	7,700	80,045	623,483,405
테스 (095610)	24,950	-100	-.4	24,900	25,200	24,200	176,770	4,377,329,225
네오위즈 (095660)	24,800	-250	-1	25,000	25,100	24,600	43,185	1,072,227,325
제넥신 (095700)	4,900	80	1.66	4,820	4,920	4,790	44,100	213,787,017
에스에너지 (095910)	1,719	12	.7	1,723	1,723	1,680	176,777	301,436,606
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,000	0	0	14,090	14,090	13,920	17,883	249,522,365
와이즈넛 (096250)	15,310	-460	-2.92	15,810	15,850	14,550	111,989	1,719,814,170
대창솔루션 (096350)	529	-34	-6.04	563	563	505	6,133,287	3,245,121,938
씨젠 (096530)	32,950	200	.61	32,800	33,050	32,550	178,100	5,831,433,475
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	798	27	3.5	772	815	770	681,676	540,221,692
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,590	-35	-1.33	2,720	2,720	2,570	11,742	30,362,455
에코볼트 (097780)	1,110	-20	-1.77	1,130	1,130	1,103	79,109	87,799,982
윈팩 (097800)	499	-2	-.4	502	507	491	267,716	132,547,746
효성오앤비 (097870)	7,000	-10	-.14	7,010	7,020	6,850	209,440	1,451,142,300
한텍 (098070)	33,850	-1400	-3.97	35,000	35,050	33,650	87,886	2,993,008,150
마이크로컨텍솔 (098120)	21,500	-100	-.46	21,600	21,850	20,750	137,240	2,898,600,550
고영 (098460)	15,470	-90	-.58	15,610	15,740	15,210	959,173	14,722,239,715
에스티오 (098660)	2,470	20	.82	2,450	2,540	2,400	43,373	107,174,765
아이센스 (099190)	17,500	-10	-.06	17,430	17,620	17,210	41,507	723,748,460
SDN (099220)	1,338	-23	-1.69	1,370	1,370	1,330	536,512	719,820,798
쎄트렉아이 (099320)	46,800	-650	-1.37	47,700	47,700	45,550	51,352	2,376,755,350
브레인즈컴퍼니 (099390)	6,080	190	3.23	5,910	6,150	5,890	38,441	231,641,070
동방선기 (099410)	3,355	-75	-2.19	3,490	3,490	3,295	84,827	282,966,030
바이오플러스 (099430)	7,200	40	.56	7,230	7,345	7,060	412,068	2,956,163,355
스맥 (099440)	2,970	-70	-2.3	3,010	3,070	2,920	1,154,926	3,448,885,642
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,990	90	.5	17,950	18,100	17,630	10,826	192,919,810
인지소프트 (100030)	17,500	-170	-.96	17,610	18,000	17,420	13,850	243,635,390
뷰웍스 (100120)	21,800	100	.46	21,700	21,900	21,500	13,431	291,405,900
동국S&C (100130)	2,915	0	0	2,900	2,920	2,840	165,458	474,906,430
머큐리 (100590)	3,405	5	.15	3,405	3,460	3,340	63,366	215,295,417
서암기계공업 (100660)	3,650	15	.41	3,635	3,655	3,560	22,547	81,159,635
세운메디칼 (100700)	2,720	10	.37	2,720	2,720	2,675	103,674	280,916,230
미래에셋벤처투자 (100790)	6,870	-410	-5.63	7,270	7,300	6,710	364,423	2,510,247,440
KS인더스트리 (101000)	2,245	10	.45	2,200	2,260	2,150	268,439	592,297,065
월덱스 (101160)	21,250	-450	-2.07	21,600	21,600	20,850	94,307	1,996,911,000
우림피티에스 (101170)	5,020	-20	-.4	5,050	5,220	4,955	99,567	499,190,284
씨큐브 (101240)	4,655	405	9.53	4,250	4,775	4,180	378,686	1,722,738,654
모베이스 (101330)	3,415	45	1.34	3,370	3,445	3,285	88,366	297,860,180
에코앤드림 (101360)	21,450	350	1.66	21,100	21,450	20,750	67,819	1,429,008,850
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	377	2	.53	376	378	373	58,721	22,050,196
에스앤에스텍 (101490)	41,500	1250	3.11	39,900	41,800	39,900	311,636	12,842,385,625
하이드로리튬 (101670)	1,336	-26	-1.91	1,362	1,362	1,277	228,761	304,371,094
한국정밀기계 (101680)	2,315	-95	-3.94	2,410	2,410	2,270	31,896	73,827,727
위메이드맥스 (101730)	7,720	-310	-3.86	8,110	8,120	7,690	148,110	1,157,569,430
인화정공 (101930)	35,550	-750	-2.07	35,700	35,950	34,750	41,712	1,466,458,875
우양에이치씨 (101970)	11,240	-600	-5.07	11,940	11,940	11,080	74,185	837,247,040
어보브반도체 (102120)	11,830	10	.08	11,840	12,030	11,500	191,743	2,267,445,520
케이옥션 (102370)	4,445	-190	-4.1	4,605	4,610	4,380	773,685	3,441,869,749
이엔에프테크놀로지 (102710)	38,450	-100	-.26	38,100	39,250	37,100	89,947	3,459,720,375
코오롱생명과학 (102940)	35,400	50	.14	35,350	36,000	34,450	52,431	1,855,385,400
에스앤더블류 (103230)	3,335	-50	-1.48	3,390	3,445	3,300	38,522	128,018,860
우양 (103840)	3,175	285	9.86	2,905	3,395	2,850	7,227,121	23,238,075,817
대성파인텍 (104040)	1,041	-2	-.19	1,053	1,053	1,026	215,331	223,064,828
NHN벅스 (104200)	3,075	-75	-2.38	3,155	3,155	3,040	27,898	86,118,005
디와이피엔에프 (104460)	16,210	-540	-3.22	16,800	16,820	16,020	95,678	1,552,316,890
티케이케미칼 (104480)	1,648	38	2.36	1,623	1,648	1,596	156,717	254,554,616
코렌텍 (104540)	5,920	-160	-2.63	6,080	6,080	5,770	37,403	218,806,000
노랑풍선 (104620)	5,710	-160	-2.73	5,880	5,890	5,670	157,233	907,249,450
원익머트리얼즈 (104830)	21,400	-300	-1.38	21,700	21,750	21,000	89,489	1,900,857,325
케이엔더블유 (105330)	4,705	45	.97	4,670	4,705	4,490	28,275	129,582,101
엣지파운드리 (105550)	3,205	65	2.07	3,135	3,250	3,045	487,798	1,520,444,333
디케이락 (105740)	8,050	-80	-.98	8,130	8,130	7,920	63,957	511,495,720
포스뱅크 (105760)	6,940	-60	-.86	7,070	7,070	6,860	38,341	264,582,535
케이이엠텍 (106080)	2,150	-70	-3.15	2,210	2,210	2,085	405,574	858,636,709
하이텍팜 (106190)	13,370	110	.83	13,270	13,400	12,890	44,818	590,050,700
파인테크닉스 (106240)	1,045	31	3.06	1,014	1,048	1,000	114,466	116,968,653
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,850	120	.76	15,730	15,970	15,550	7,126	111,520,890
한중엔시에스 (107640)	25,600	450	1.79	25,100	25,800	24,800	71,986	1,821,522,900
톱텍 (108230)	4,135	10	.24	4,145	4,145	4,050	64,396	263,122,685
대양전기공업 (108380)	22,900	100	.44	22,900	23,650	22,450	62,391	1,422,697,950
로보티즈 (108490)	69,200	-1000	-1.42	70,200	71,400	67,000	400,306	27,567,690,650
셀바스AI (108860)	14,800	-300	-1.99	15,060	15,110	14,550	231,239	3,414,295,095
옵티시스 (109080)	9,300	350	3.91	9,040	9,370	8,950	65,494	599,529,310
에스와이 (109610)	3,475	20	.58	3,455	3,480	3,420	222,421	765,801,086
씨싸이트 (109670)	6,550	-110	-1.65	6,610	6,670	6,500	5,890	38,882,210
디에스케이 (109740)	7,520	-270	-3.47	7,900	7,980	7,510	107,534	817,448,375
진매트릭스 (109820)	2,745	10	.37	2,715	2,760	2,665	95,198	257,434,040
동일금속 (109860)	8,310	70	.85	8,330	8,330	8,160	181	1,489,380
AP헬스케어 (109960)	328	-2	-.61	332	334	324	611,918	200,835,115
전진바이오팜 (110020)	3,780	-55	-1.43	3,800	3,820	3,600	36,815	136,742,737
크리스에프앤씨 (110790)	5,090	-60	-1.17	5,190	5,200	5,010	130,203	661,036,225
디아이티 (110990)	12,890	-400	-3.01	13,290	13,400	12,560	167,090	2,151,911,325
남화산업 (111710)	4,845	-15	-.31	4,860	4,950	4,800	10,445	50,378,360
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,100	-700	-2.07	33,800	34,200	32,900	138,855	4,614,741,875
와이씨켐 (112290)	24,450	-150	-.61	24,800	24,800	23,750	85,103	2,052,920,850
디젠스 (113810)	1,043	28	2.76	1,015	1,061	1,007	443,811	460,263,771
강원에너지 (114190)	6,650	-20	-.3	6,670	6,670	6,490	52,534	345,079,785
그린생명과학 (114450)	2,790	-65	-2.28	2,855	2,855	2,750	387,886	1,078,045,713
폴라리스우노 (114630)	533	-1	-.19	534	545	523	493,747	263,228,581
한솔아이원스 (114810)	9,020	-140	-1.53	9,160	9,200	8,830	110,632	990,046,615
아이패밀리에스씨 (114840)	18,160	0	0	18,130	18,290	17,750	85,817	1,542,690,830
휴맥스 (115160)	1,053	-7	-.66	1,060	1,060	1,035	59,512	62,203,465
큐리언트 (115180)	12,700	-200	-1.55	12,960	12,960	12,150	164,135	2,037,318,590
인포바인 (115310)	43,000	300	.7	42,700	43,750	42,450	6,602	284,897,450
우리넷 (115440)	6,430	-110	-1.68	6,500	6,520	6,360	67,896	435,793,540
HLB테라퓨틱스 (115450)	4,750	-105	-2.16	4,860	4,880	4,695	715,269	3,399,155,158
씨유메디칼 (115480)	626	6	.97	615	626	612	63,770	39,583,240
케이씨에스 (115500)	10,100	-200	-1.94	10,380	10,380	10,010	56,785	573,738,620
씨엔플러스 (115530)	545	-3	-.55	560	560	519	746,608	396,817,254
스타플렉스 (115570)	3,390	45	1.35	3,305	3,405	3,280	24,888	83,704,497
이미지스 (115610)	1,201	-7	-.58	1,238	1,238	1,194	120,983	145,516,823
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,990	-190	-1.56	12,260	12,270	11,830	105,319	1,259,725,300
모트렉스 (118990)	8,990	80	.9	8,920	9,030	8,800	57,755	514,035,195
포메탈 (119500)	3,105	0	0	3,105	3,110	3,060	93,312	287,800,725
인터로조 (119610)	15,680	-330	-2.06	16,020	16,130	15,560	80,906	1,272,336,770
아이텍 (119830)	6,320	170	2.76	6,170	6,340	6,050	202,107	1,247,810,970
지엔씨에너지 (119850)	34,150	-1750	-4.87	35,300	35,800	32,300	369,958	12,551,263,150
대정화금 (120240)	14,120	-280	-1.94	14,260	14,260	13,970	46,596	656,772,755
골프존홀딩스 (121440)	5,760	-120	-2.04	5,920	6,640	5,530	4,344,990	27,123,529,445
나노신소재 (121600)	50,300	200	.4	49,700	50,400	48,850	33,623	1,664,370,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	878	-5	-.57	883	919	850	194,475	171,170,025
에스디시스템 (121890)	1,513	31	2.09	1,490	1,575	1,482	33,363	50,853,262
제노레이 (122310)	5,730	-10	-.17	5,780	5,780	5,680	11,127	63,603,540
삼기 (122350)	1,142	6	.53	1,144	1,147	1,130	89,660	102,248,572
KX (122450)	4,950	320	6.91	4,630	5,620	4,570	17,015,258	87,971,806,947
예스티 (122640)	16,060	0	0	15,980	16,190	15,590	54,010	859,438,430
서진오토모티브 (122690)	2,380	-10	-.42	2,415	2,415	2,345	57,251	136,707,236
와이지엔터테인먼트 (122870)	91,800	-3400	-3.57	95,300	96,900	90,900	193,001	17,878,123,850
와이솔 (122990)	6,380	30	.47	6,430	6,430	6,300	55,465	352,761,150
아이윈플러스 (123010)	1,069	-8	-.74	1,077	1,088	1,049	208,431	220,924,512
엠에스오토텍 (123040)	2,615	0	0	2,630	2,650	2,580	98,445	256,067,120
제닉 (123330)	37,300	-850	-2.23	38,800	39,400	36,750	105,102	3,947,672,650
코리아에프티 (123410)	4,900	65	1.34	4,840	4,920	4,770	185,471	902,503,167
위메이드플레이 (123420)	10,520	-550	-4.97	11,120	11,260	10,380	435,315	4,661,431,365
이엠넷 (123570)	2,490	-5	-.2	2,500	2,500	2,430	34,869	85,571,470
알톤 (123750)	1,576	16	1.03	1,590	1,590	1,549	2,965	4,654,210
뉴온 (123840)	1,170	-50	-4.1	1,237	1,238	1,149	116,801	135,679,871
아나패스 (123860)	17,870	-130	-.72	18,150	18,150	17,800	14,592	260,704,370
아이티센글로벌 (124500)	25,050	-350	-1.38	25,700	25,850	24,200	449,582	11,176,469,750
태웅로직스 (124560)	3,040	10	.33	3,050	3,075	2,985	490,444	1,484,598,045
티씨머티리얼즈 (125020)	6,120	-70	-1.13	6,230	6,260	5,980	670,271	4,089,907,885
아모그린텍 (125210)	6,310	60	.96	6,240	6,310	6,100	57,335	355,054,465
비나텍 (126340)	30,250	-400	-1.31	30,650	30,950	29,500	21,919	654,987,050
BGF에코머티리얼즈 (126600)	3,020	0	0	3,025	3,025	2,940	39,738	117,917,020
화신정공 (126640)	1,292	3	.23	1,296	1,296	1,275	101,527	130,689,056
하이비젼시스템 (126700)	14,630	80	.55	14,740	14,740	14,350	68,568	992,786,185
코칩 (126730)	12,570	250	2.03	12,320	12,600	12,120	100,293	1,243,744,770
제이엔케이글로벌 (126880)	3,955	-45	-1.13	4,010	4,010	3,880	68,596	269,278,641
제이에스링크 (127120)	10,380	200	1.96	10,180	10,400	9,950	99,305	1,014,251,755
아시아경제 (127710)	1,066	-7	-.65	1,080	1,080	1,062	14,293	15,296,089
화인써키트 (127980)	6,050	40	.67	6,010	6,170	6,000	352	2,129,260
에코캡 (128540)	1,585	-10	-.63	1,595	1,605	1,548	104,164	163,887,976
피제이메탈 (128660)	3,050	-5	-.16	3,040	3,060	3,015	44,200	133,950,650
앱코 (129890)	908	-2	-.22	910	919	901	115,938	104,860,133
대성하이텍 (129920)	4,500	-120	-2.6	4,620	4,655	4,400	150,210	677,807,545
GH신소재 (130500)	2,910	-30	-1.02	2,955	2,955	2,865	117,535	341,750,100
나이스디앤비 (130580)	5,490	40	.73	5,520	5,520	5,340	5,168	27,913,540
티피씨글로벌 (130740)	1,750	-40	-2.23	1,790	1,795	1,750	17,063	30,363,537
옵투스제약 (131030)	6,090	40	.66	6,060	6,900	5,970	1,483,093	9,484,941,895
시큐브 (131090)	4,350	-10	-.23	4,415	4,445	4,350	9,865	43,229,083
티엔엔터테인먼트 (131100)	2,195	60	2.81	2,140	2,195	2,040	282,468	595,482,706
딜리 (131180)	1,048	-12	-1.13	1,066	1,066	1,048	14,120	14,847,041
대한과학 (131220)	5,050	80	1.61	4,995	5,050	4,905	36,627	181,889,425
티에스이 (131290)	38,750	-250	-.64	39,000	39,050	38,200	37,306	1,440,320,575
알서포트 (131370)	3,075	-45	-1.44	3,110	3,130	3,045	205,546	631,926,924
이브이첨단소재 (131400)	1,220	-15	-1.21	1,244	1,244	1,210	258,895	315,507,803
파인텍 (131760)	823	-22	-2.6	844	844	815	110,461	91,235,285
두산테스나 (131970)	25,450	-350	-1.36	25,600	25,950	24,900	115,382	2,911,997,600
메가엠디 (133750)	2,135	5	.23	2,135	2,150	2,100	70,395	149,105,630
이퓨쳐 (134060)	4,490	-190	-4.06	4,645	4,665	4,490	1,264	5,776,845
탑코미디어 (134580)	1,792	16	.9	1,776	1,803	1,753	14,972	26,605,167
원일티엔아이 (136150)	28,250	500	1.8	27,900	28,250	26,550	169,040	4,651,268,225
아셈스 (136410)	7,870	-20	-.25	7,950	7,950	7,750	31,701	247,691,870
하림 (136480)	3,165	25	.8	3,150	3,170	3,090	1,007,835	3,160,618,560
윈스테크넷 (136540)	12,660	-10	-.08	12,720	12,720	12,460	29,409	371,229,190
나래나노텍 (137080)	3,020	-5	-.17	3,025	3,040	3,005	5,770	17,437,960
피엔티 (137400)	31,300	0	0	31,050	31,350	30,700	112,273	3,473,822,125
넥스트아이 (137940)	398	4	1.02	394	400	392	552,646	218,795,150
제이씨케미칼 (137950)	3,975	-15	-.38	4,010	4,010	3,910	41,462	163,721,480
신진에스엠 (138070)	2,400	5	.21	2,405	2,445	2,360	85,696	205,588,200
오이솔루션 (138080)	9,620	-160	-1.64	9,830	9,830	9,260	52,243	493,015,440
협진 (138360)	699	19	2.79	680	703	670	157,709	108,218,175
나이벡 (138610)	25,150	-250	-.98	25,600	25,750	24,650	68,807	1,724,212,500
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,625	-40	-1.5	2,700	2,705	2,580	25,363	66,378,695
서플러스글로벌 (140070)	2,485	-5	-.2	2,490	2,490	2,450	63,324	156,164,099
메지온 (140410)	37,800	150	.4	37,900	38,450	37,250	59,849	2,261,261,925
카티스 (140430)	2,630	-35	-1.31	2,730	2,735	2,595	122,210	322,838,757
대창스틸 (140520)	2,445	50	2.09	2,395	2,455	2,395	50,682	123,193,931
알에스오토메이션 (140670)	15,640	-240	-1.51	15,850	15,990	15,350	75,543	1,177,706,570
파크시스템스 (140860)	292,500	10500	3.72	281,000	295,000	279,500	28,620	8,300,272,000
비아트론 (141000)	8,470	-30	-.35	8,500	8,500	8,270	19,295	161,793,410
리가켐바이오 (141080)	121,500	7200	6.3	117,700	122,800	114,300	1,004,340	119,692,849,650
유니트론텍 (142210)	6,010	-230	-3.69	6,280	6,280	5,950	402,639	2,438,861,565
녹십자엠에스 (142280)	4,060	10	.25	4,050	4,090	3,965	75,451	303,289,599
모아라이프플러스 (142760)	1,875	-60	-3.1	1,917	1,917	1,821	114,980	214,166,691
아이디스 (143160)	14,890	-90	-.6	14,980	15,030	14,770	9,484	140,562,630
사람인 (143240)	15,300	-10	-.07	15,200	15,320	15,150	12,607	191,725,470
영우디에스피 (143540)	623	9	1.47	609	623	597	75,881	46,419,048
지씨셀 (144510)	20,400	200	.99	20,500	20,550	20,100	11,790	239,159,800
뉴파워프라즈마 (144960)	5,080	0	0	5,100	5,100	4,995	90,216	455,432,685
휴젤 (145020)	365,500	1500	.41	366,000	377,500	360,500	74,667	27,393,612,250
노브랜드 (145170)	5,300	60	1.15	5,270	5,330	5,230	32,675	172,405,480
율촌 (146060)	1,392	20	1.46	1,372	1,420	1,351	83,690	115,555,107
비씨엔씨 (146320)	8,630	-170	-1.93	8,760	8,760	8,480	39,664	341,482,390
피엠티 (147760)	2,230	-30	-1.33	2,265	2,385	2,230	18,069	40,812,437
제룡산업 (147830)	6,740	0	0	6,830	6,830	6,610	112,948	755,119,340
세경하이테크 (148150)	5,910	-220	-3.59	6,150	6,150	5,700	942,192	5,518,581,585
알엔투테크놀로지 (148250)	7,450	80	1.09	7,380	7,550	7,240	28,136	207,186,840
비큐AI (148780)	2,425	-95	-3.77	2,530	2,535	2,395	1,385,881	3,359,110,701
에이치와이티씨 (148930)	3,850	-20	-.52	3,890	3,890	3,770	12,137	46,192,980
아바텍 (149950)	8,070	-60	-.74	8,115	8,130	7,930	23,331	186,819,630
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,240	-120	-2.24	5,380	5,380	5,140	41,995	218,561,690
KG에코솔루션 (151860)	6,460	80	1.25	6,410	6,640	6,260	212,803	1,360,590,580
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,720	-160	-2.03	7,800	7,940	7,610	4,658	35,923,530
우리이앤엘 (153490)	729	0	0	737	737	708	71,036	50,766,217
옵티팜 (153710)	4,995	15	.3	4,980	5,050	4,965	13,601	67,907,555
아시아종묘 (154030)	2,800	80	2.94	2,780	2,870	2,665	175,742	485,406,353
다산솔루에타 (154040)	1,235	14	1.15	1,221	1,252	1,221	14,969	18,555,723
와이엠씨 (155650)	3,535	-65	-1.81	3,550	3,600	3,460	32,285	113,944,070
엘앤케이바이오 (156100)	5,610	-60	-1.06	5,670	5,730	5,590	32,262	181,501,190
아톤 (158430)	9,460	-520	-5.21	10,060	10,350	9,100	1,082,868	10,271,590,575
아스플로 (159010)	3,950	0	0	4,035	4,035	3,860	11,282	43,932,540
제로투세븐 (159580)	4,750	-60	-1.25	4,810	4,835	4,690	101,496	481,306,277
에코글로우 (159910)	763	-10	-1.29	750	780	750	137,604	104,666,423
하이젠알앤엠 (160190)	36,200	-1350	-3.6	37,200	37,400	35,400	157,488	5,685,217,000
NEW (160550)	2,150	-60	-2.71	2,220	2,240	2,140	160,411	346,520,890
싸이맥스 (160980)	13,040	160	1.24	12,820	13,040	12,680	42,206	542,725,250
필옵틱스 (161580)	36,600	-500	-1.35	37,200	37,350	36,000	225,105	8,183,987,200
신스틸 (162300)	2,245	-15	-.66	2,255	2,290	2,200	81,566	181,543,810
에어레인 (163280)	18,260	-250	-1.35	18,470	18,660	18,210	65,801	1,207,063,900
핑거 (163730)	12,340	-500	-3.89	12,860	12,950	12,260	159,448	1,983,603,060
하나머티리얼즈 (166090)	25,200	-500	-1.95	25,650	25,650	25,050	65,613	1,654,553,150
코아스템켐온 (166480)	2,900	235	8.82	2,670	3,090	2,655	1,404,693	4,123,569,026
내츄럴엔도텍 (168330)	3,625	210	6.15	3,450	3,660	3,330	318,338	1,122,027,008
펨트론 (168360)	13,380	-170	-1.25	13,420	13,420	12,810	221,000	2,905,472,765
엠브레인 (169330)	2,250	30	1.35	2,220	2,275	2,220	3,354	7,545,425
현대공업 (170030)	5,640	-10	-.18	5,650	5,900	5,510	80,786	454,813,220
파이오링크 (170790)	8,370	-20	-.24	8,470	8,470	8,260	12,570	104,911,655
엘티씨 (170920)	12,410	-90	-.72	12,510	12,570	12,180	145,980	1,801,383,350
램테크놀러지 (171010)	4,560	95	2.13	4,550	4,575	4,345	213,119	947,192,176
선익시스템 (171090)	35,400	-700	-1.94	35,900	36,000	34,900	39,773	1,405,985,250
라이온켐텍 (171120)	2,300	40	1.77	2,280	2,305	2,260	20,353	46,436,570
에이엘티 (172670)	7,740	-50	-.64	7,810	7,810	7,540	78,968	604,524,885
오파스넷 (173130)	6,820	-10	-.15	6,850	6,920	6,740	52,733	358,050,380
에프엔씨엔터 (173940)	3,925	70	1.82	3,860	3,950	3,855	2,366	9,145,020
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,110	310	2.87	10,800	11,310	10,600	88,359	968,366,690
휴먼테크놀로지 (175140)	4,985	85	1.73	4,980	5,010	4,800	80,388	392,195,589
아이큐어 (175250)	1,998	10	.5	1,988	2,045	1,963	96,555	192,415,199
듀켐바이오 (176750)	10,150	-90	-.88	10,180	10,330	10,040	15,734	159,102,010
베셀 (177350)	993	13	1.33	981	998	968	55,407	54,476,149
파버나인 (177830)	3,015	45	1.52	2,970	3,015	2,940	26,650	78,915,090
쓰리에이로직스 (177900)	6,750	-170	-2.46	6,870	6,920	6,610	144,706	975,701,510
서진시스템 (178320)	21,400	-100	-.47	21,500	21,750	21,050	154,895	3,310,908,025
일월지엠엘 (178780)	2,785	15	.54	2,800	2,815	2,700	23,846	65,529,175
엠아이텍 (179290)	7,480	-50	-.66	7,600	7,600	7,400	51,442	383,622,045
애드바이오텍 (179530)	3,595	405	12.7	3,160	3,770	3,160	1,911,007	6,762,710,652
유티아이 (179900)	24,300	-200	-.82	24,500	25,200	23,500	124,048	3,063,918,050
DXVX (180400)	1,897	-12	-.63	1,909	1,944	1,860	87,852	167,748,024
큐브엔터 (182360)	16,900	-110	-.65	17,080	17,300	16,700	58,003	979,463,445
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	69,100	-800	-1.14	69,200	70,000	68,000	65,600	4,516,599,650
엔지켐생명과학 (183490)	1,119	42	3.9	1,088	1,168	1,066	325,420	363,393,920
SGA솔루션즈 (184230)	593	-8	-1.33	600	603	570	272,809	160,882,763
아이진 (185490)	3,020	-70	-2.27	3,090	3,135	2,940	75,564	228,331,097
그린플러스 (186230)	6,860	90	1.33	6,770	6,900	6,640	86,482	582,756,090
디티앤씨 (187220)	2,860	5	.18	2,920	2,920	2,800	32,093	90,769,060
신화콘텍 (187270)	3,555	-45	-1.25	3,595	3,595	3,515	39,833	141,086,170
HLB제넥스 (187420)	3,175	30	.95	3,145	3,180	3,105	39,401	124,262,475
현대ADM (187660)	1,200	65	5.73	1,147	1,221	1,118	496,119	580,822,677
나노 (187790)	1,380	30	2.22	1,350	1,390	1,350	314,344	433,453,366
디바이스 (187870)	11,140	-60	-.54	11,230	11,230	11,080	6,659	74,048,090
바이오포트 (188040)	16,130	630	4.06	15,530	16,840	15,380	332,939	5,364,303,605
세니젠 (188260)	2,590	-5	-.19	2,620	2,620	2,505	19,278	49,072,825
인텔리안테크 (189300)	48,650	-1250	-2.51	49,750	50,300	47,500	83,686	4,075,057,950
씨이랩 (189330)	7,760	-320	-3.96	8,080	8,080	7,700	26,872	210,697,110
포시에스 (189690)	2,395	-45	-1.84	2,490	2,515	2,375	872,091	2,130,896,680
서전기전 (189860)	4,365	55	1.28	4,330	4,385	4,225	47,810	205,051,680
흥국에프엔비 (189980)	1,985	29	1.48	1,956	1,989	1,938	107,421	211,055,105
나무가 (190510)	13,800	0	0	13,800	13,890	13,600	38,330	525,034,525
코리아에셋투자증권 (190650)	7,630	-540	-6.61	7,720	7,720	7,540	71,931	547,122,505
육일씨엔에쓰 (191410)	1,870	14	.75	1,870	1,870	1,820	52,688	97,226,754
테고사이언스 (191420)	17,670	-230	-1.28	17,630	17,800	17,300	11,535	202,854,690
케이사인 (192250)	11,140	-620	-5.27	11,780	11,800	11,140	109,791	1,245,923,000
윈하이텍 (192390)	2,835	-15	-.53	2,865	2,880	2,810	21,186	60,111,375
오늘이엔엠 (192410)	2,210	210	10.5	2,015	2,460	1,931	3,199,175	7,188,275,607
슈피겐코리아 (192440)	27,900	150	.54	27,800	27,950	26,900	8,126	224,562,425
링크드 (193250)	598	13	2.22	586	603	562	491,606	284,996,522
데브시스터즈 (194480)	46,300	3500	8.18	42,500	47,100	42,400	290,363	13,173,492,525
노바렉스 (194700)	18,570	-830	-4.28	19,020	19,570	18,130	253,874	4,720,569,115
마니커에프앤지 (195500)	3,135	-90	-2.79	3,195	3,210	3,065	92,621	290,046,210
HK이노엔 (195940)	42,800	200	.47	42,800	43,300	42,400	118,558	5,072,874,850
에이비프로바이오 (195990)	282	-4	-1.4	282	285	282	483,732	136,825,362
알테오젠 (196170)	392,500	20000	5.37	383,000	394,500	377,000	568,488	220,332,375,500
HLB펩 (196300)	8,610	-20	-.23	8,630	8,690	8,530	22,848	196,342,160
코아시아씨엠 (196450)	690	13	1.92	678	690	670	47,786	32,615,341
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,449	-21	-1.43	1,479	1,479	1,445	38,580	56,115,089
디지캡 (197140)	2,200	-10	-.45	2,210	2,230	2,195	28,733	63,285,893
캐프 (198080)	2,465	30	1.23	2,435	2,480	2,400	53,351	129,954,906
강동씨앤엘 (198440)	1,189	-1	-.08	1,200	1,221	1,178	21,686	25,855,947
한주라이트메탈 (198940)	739	-10	-1.34	749	749	728	114,094	83,519,673
케이엔알시스템 (199430)	11,080	-430	-3.74	11,510	11,510	10,900	390,569	4,324,879,730
뱅크웨어글로벌 (199480)	6,200	-670	-9.75	6,560	6,790	6,080	1,064,678	6,784,688,720
레이저옵텍 (199550)	7,890	-90	-1.13	8,080	8,080	7,730	69,903	548,165,575
바이오인프라 (199730)	5,850	100	1.74	5,750	5,860	5,660	11,300	65,156,155
툴젠 (199800)	29,000	0	0	29,050	29,250	28,500	9,501	272,961,350
제일일렉트릭 (199820)	10,970	-60	-.54	10,820	10,970	10,300	629,769	6,697,508,870
콜마비앤에이치 (200130)	14,950	170	1.15	14,800	15,030	14,750	57,376	855,262,830
텔콘RF제약 (200230)	6,300	-200	-3.08	6,490	6,560	6,160	380,109	2,380,072,335
아티스트스튜디오 (200350)	11,000	30	.27	11,010	11,170	10,680	178,548	1,947,019,890
에이팩트 (200470)	2,350	45	1.95	2,305	2,380	2,240	124,849	286,547,260
휴메딕스 (200670)	54,300	-1800	-3.21	56,400	56,500	53,300	82,233	4,460,763,950
에이디테크놀로지 (200710)	19,980	900	4.72	19,390	20,400	18,650	548,324	10,699,138,090
비씨월드제약 (200780)	4,460	-25	-.56	4,450	4,460	4,435	6,849	30,483,075
미투온 (201490)	5,030	-70	-1.37	5,200	5,320	4,815	2,971,553	15,068,169,156
에이비온 (203400)	8,620	-440	-4.86	8,700	9,090	8,120	2,348,771	19,918,818,000
유니온바이오메트릭스 (203450)	3,325	-40	-1.19	3,365	3,380	3,250	132,432	435,974,625
드림시큐리티 (203650)	3,660	-120	-3.17	3,775	3,775	3,610	551,865	2,028,555,269
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,390	115	2.69	4,380	4,455	4,165	299,553	1,286,405,275
제이앤티씨 (204270)	16,050	-630	-3.78	16,950	16,980	15,820	384,217	6,245,311,930
티쓰리 (204610)	2,065	-5	-.24	2,070	2,090	2,050	217,388	449,876,606
글로벌텍스프리 (204620)	6,840	10	.15	6,760	6,990	6,750	534,052	3,659,465,160
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,195	-12	-.99	1,207	1,208	1,180	155,079	184,048,475
엑셈 (205100)	2,210	-75	-3.28	2,290	2,300	2,185	558,726	1,238,459,797
휴마시스 (205470)	1,446	9	.63	1,437	1,453	1,409	805,309	1,150,460,344
넥써쓰 (205500)	4,115	-325	-7.32	4,655	4,655	3,985	2,750,811	11,535,878,894
베노티앤알 (206400)	1,632	-30	-1.81	1,669	1,686	1,631	192,891	319,216,426
덱스터 (206560)	5,910	-30	-.51	5,990	5,990	5,800	102,727	604,178,815
바디텍메드 (206640)	13,800	-100	-.72	13,950	14,090	13,620	167,948	2,311,944,385
유바이오로직스 (206650)	12,450	90	.73	12,500	12,500	12,310	72,851	902,638,770
미스터블루 (207760)	1,794	-71	-3.81	1,880	1,880	1,790	1,320,658	2,391,301,299
정다운 (208140)	2,770	0	0	2,780	2,780	2,725	145,352	400,635,235
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,790	40	1.45	2,760	2,830	2,740	21,962	60,801,950
셀바스헬스케어 (208370)	4,650	-60	-1.27	4,750	4,780	4,615	65,655	306,579,450
썸에이지 (208640)	248	-5	-1.98	253	254	246	367,298	91,022,712
포톤 (208710)	2,435	-20	-.81	2,455	2,455	2,380	39,391	94,808,334
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,410	-10	-.13	7,430	7,490	7,350	36,806	272,669,040
캔버스엔 (210120)	4,695	-50	-1.05	4,690	4,740	4,600	116,931	546,178,378
인카금융서비스 (211050)	13,950	-300	-2.11	14,250	14,600	13,910	195,763	2,756,995,515
AP위성 (211270)	12,550	-280	-2.18	12,900	12,900	12,330	73,030	916,722,440
네오오토 (212560)	9,280	430	4.86	8,850	9,300	8,710	186,667	1,692,491,385
아이에스티이 (212710)	9,180	-220	-2.34	9,310	9,400	9,060	86,624	796,257,445
덕산네오룩스 (213420)	33,600	-1550	-4.41	35,250	35,250	32,800	255,511	8,535,237,325
클래시스 (214150)	62,400	500	.81	61,600	63,300	61,300	201,541	12,539,261,600
헥토이노베이션 (214180)	14,180	-350	-2.41	14,740	14,740	14,030	119,779	1,704,913,220
라파스 (214260)	16,070	-80	-.5	16,120	16,170	15,200	49,262	768,192,575
FSN (214270)	3,265	-105	-3.12	3,405	3,405	3,200	570,248	1,858,130,260
케어젠 (214370)	36,500	750	2.1	35,100	37,250	34,850	111,953	4,068,826,900
아이쓰리시스템 (214430)	95,000	-3000	-3.06	98,000	98,700	93,500	51,222	4,895,928,250
파마리서치 (214450)	470,000	-7000	-1.47	470,500	483,000	460,000	109,710	51,430,850,250
더바이오메드 (214610)	5,210	-110	-2.07	5,320	5,370	5,190	35,858	188,011,870
디알텍 (214680)	1,730	-45	-2.54	1,766	1,788	1,719	443,784	771,048,708
골프존 (215000)	68,000	600	.89	66,900	68,200	66,800	14,237	961,599,750
솔디펜스 (215090)	780	57	7.88	729	794	709	2,266,471	1,715,242,728
로보로보 (215100)	5,160	-50	-.96	5,120	5,190	5,010	738,112	3,755,855,370
메가스터디교육 (215200)	49,900	-700	-1.38	49,750	50,400	49,200	31,631	1,578,688,825
우리산업 (215360)	9,540	-50	-.52	9,600	9,710	9,410	46,115	440,060,610
우정바이오 (215380)	1,819	0	0	1,820	1,884	1,770	76,178	137,818,693
토박스코리아 (215480)	2,370	-15	-.63	2,380	2,390	2,355	28,388	67,316,590
신라젠 (215600)	3,050	0	0	3,075	3,135	2,995	597,413	1,818,551,471
이노인스트루먼트 (215790)	445	0	0	445	449	445	30,865	13,752,549
인크로스 (216050)	8,650	-110	-1.26	8,750	8,750	8,500	56,113	481,202,640
제테마 (216080)	7,350	390	5.6	6,970	7,570	6,970	684,324	5,015,478,780
제너셈 (217190)	7,090	-20	-.28	7,430	7,430	6,950	34,860	247,444,810
넵튠 (217270)	8,550	-350	-3.93	9,070	9,090	8,520	146,862	1,272,303,550
싸이토젠 (217330)	3,060	-25	-.81	3,090	3,115	3,020	65,836	201,145,854
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,724	-19	-1.09	1,743	1,743	1,623	43,834	75,299,660
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,523	14	.93	1,509	1,524	1,496	158,768	239,568,992
원익피앤이 (217820)	3,385	-125	-3.56	3,560	3,560	3,335	375,401	1,273,314,995
미래생명자원 (218150)	3,710	-20	-.54	3,730	3,735	3,655	161,056	594,215,310
RFHIC (218410)	26,600	-1400	-5	27,750	28,000	26,500	284,823	7,652,662,225
타이거일렉 (219130)	11,800	-210	-1.75	12,010	12,050	11,700	116,633	1,372,364,610
링크제니시스 (219420)	5,090	-110	-2.12	5,240	5,280	5,000	94,102	476,249,315
디와이디 (219550)	546	-6	-1.09	558	558	524	556,941	298,858,163
한국비티비 (219750)	1,357	66	5.11	1,291	1,483	1,291	1,604,568	2,240,323,919
퓨쳐켐 (220100)	15,360	-60	-.39	15,400	15,890	14,900	162,126	2,473,868,370
핸디소프트 (220180)	2,610	-10	-.38	2,615	2,655	2,590	13,865	36,290,725
켐트로스 (220260)	4,725	60	1.29	4,715	4,760	4,595	82,225	382,715,895
유투바이오 (221800)	3,000	10	.33	3,040	3,040	2,920	41,178	121,825,650
하이즈항공 (221840)	1,894	-37	-1.92	1,931	1,948	1,835	13,400	25,359,252
케이디켐 (221980)	11,500	100	.88	11,450	11,520	11,400	3,346	38,433,860
코스맥스엔비티 (222040)	4,920	-35	-.71	4,955	4,955	4,675	38,072	184,666,600
씨아이에스 (222080)	6,990	0	0	6,990	6,990	6,850	198,160	1,370,109,150
팬젠 (222110)	6,160	-40	-.65	6,170	6,260	5,990	49,723	300,522,240
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	813	2	.25	812	824	784	144,537	116,204,840
심텍 (222800)	22,450	-1100	-4.67	23,450	23,500	21,700	552,755	12,279,327,100
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,925	80	2.08	3,870	4,560	3,825	6,114,261	26,258,781,095
드림씨아이에스 (223250)	3,420	-50	-1.44	3,450	3,495	3,300	257,504	868,865,437
딥마인드 (223310)	6,280	330	5.55	6,110	7,000	5,900	2,204,542	14,174,057,185
더코디 (224060)	3,175	105	3.42	3,070	3,300	3,035	26,048	82,790,967
에이텍모빌리티 (224110)	12,450	-170	-1.35	12,600	12,670	12,310	53,738	668,781,200
LK삼양 (225190)	2,170	-35	-1.59	2,205	2,205	2,120	373,018	803,178,573
제놀루션 (225220)	2,265	20	.89	2,235	2,285	2,225	88,032	198,111,796
케이엠제약 (225430)	613	5	.82	608	620	605	54,515	33,215,205
보광산업 (225530)	3,630	5	.14	3,650	3,670	3,605	32,903	119,854,952
넥슨게임즈 (225570)	14,820	850	6.08	15,500	15,500	14,290	2,970,553	44,024,203,230
패션플랫폼 (225590)	990	12	1.23	978	1,010	972	71,922	71,749,615
신테카바이오 (226330)	7,200	-70	-.96	7,400	7,400	7,080	89,726	644,452,090
본느 (226340)	955	0	0	956	959	940	64,312	60,866,448
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	5,940	40	.68	5,910	6,020	5,770	181,361	1,067,010,080
엠디바이스 (226590)	11,670	-80	-.68	11,970	11,970	11,500	80,618	940,975,365
올릭스 (226950)	38,850	900	2.37	39,050	40,300	37,800	446,607	17,478,694,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,145	50	4.57	1,104	1,148	1,055	122,663	136,850,211
엔투텍 (227950)	365	0	0	365	372	360	428,098	157,103,166
동양파일 (228340)	2,045	-10	-.49	2,055	2,100	2,020	73,819	151,154,740
레이 (228670)	7,360	-130	-1.74	7,490	7,490	7,290	44,389	327,042,010
지노믹트리 (228760)	13,800	730	5.59	13,230	13,950	13,130	279,473	3,779,843,115
레이언스 (228850)	6,860	30	.44	6,840	6,900	6,730	7,223	48,870,360
젠큐릭스 (229000)	1,960	-8	-.41	2,110	2,390	1,903	6,505,433	14,373,441,400
에치에프알 (230240)	17,910	-300	-1.65	18,210	18,210	17,510	59,436	1,058,501,245
에코마케팅 (230360)	9,110	-70	-.76	9,250	9,250	9,040	60,963	554,673,940
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,980	-40	-.4	10,030	10,050	9,840	285,448	2,834,908,960
라온테크 (232680)	7,320	-190	-2.53	7,580	7,580	7,200	51,876	378,599,665
아이티센피엔에스 (232830)	2,880	-75	-2.54	3,080	3,080	2,875	192,053	566,687,235
폴라리스세원 (234100)	1,443	-20	-1.37	1,466	1,562	1,435	5,493,423	8,237,080,553
에스트래픽 (234300)	4,050	50	1.25	4,030	4,115	3,910	198,810	792,512,952
헥토파이낸셜 (234340)	21,650	-2250	-9.41	24,200	24,400	21,550	414,905	9,255,944,350
녹십자웰빙 (234690)	9,590	0	0	9,640	9,690	9,420	95,313	905,836,945
자이글 (234920)	5,500	480	9.56	5,490	6,520	5,310	6,844,467	40,843,296,540
메드팩토 (235980)	3,720	80	2.2	3,650	4,010	3,540	341,022	1,285,051,955
슈프리마 (236200)	33,650	-600	-1.75	34,150	34,150	32,900	41,708	1,389,373,300
엔비티 (236810)	4,180	0	0	4,275	4,790	4,050	20,523,682	91,128,563,035
에스티팜 (237690)	86,200	1800	2.13	85,300	89,300	84,700	327,023	28,406,221,350
피앤씨테크 (237750)	4,600	-35	-.76	4,685	4,730	4,550	156,492	725,778,432
플레이디 (237820)	5,150	-80	-1.53	5,230	5,230	5,100	32,205	165,705,165
클리오 (237880)	16,300	110	.68	16,220	16,380	16,080	94,104	1,523,415,000
앤디포스 (238090)	1,991	-19	-.95	2,010	2,010	1,984	16,836	33,558,684
얼라인드 (238120)	3,090	0	0	3,105	3,105	3,045	10,764	33,003,270
비피도 (238200)	3,335	-15	-.45	3,360	3,360	3,300	5,381	17,880,570
힘스 (238490)	3,370	-15	-.44	3,360	3,415	3,345	8,175	27,606,905
이스트에이드 (239340)	2,185	-5	-.23	2,195	2,305	2,110	432,996	946,705,618
에이치엘사이언스 (239610)	11,910	0	0	12,000	12,130	11,820	2,143	25,452,730
피엔에이치테크 (239890)	5,260	0	0	5,300	5,300	5,160	21,922	114,042,630
동방메디컬 (240550)	12,350	-460	-3.59	12,800	12,900	12,190	245,156	3,048,062,695
유진테크놀로지 (240600)	4,140	-10	-.24	4,150	4,185	4,130	12,552	52,048,319
원익IPS (240810)	26,450	-100	-.38	26,600	26,850	25,850	140,765	3,710,310,325
DSC인베스트먼트 (241520)	7,240	-160	-2.16	7,430	7,520	7,150	278,321	2,012,785,540
유니테크노 (241690)	2,985	-5	-.17	2,995	3,000	2,940	32,598	96,292,875
코스메카코리아 (241710)	61,500	1000	1.65	61,800	64,000	59,800	173,271	10,665,124,800
메카로 (241770)	10,890	70	.65	11,360	11,360	10,730	10,211	110,701,390
티이엠씨씨엔에스 (241790)	7,380	60	.82	7,350	7,430	7,220	60,999	447,536,875
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,380	-110	-1.05	10,570	10,680	10,120	32,343	332,528,525
나무기술 (242040)	1,681	26	1.57	1,660	1,709	1,643	196,146	325,928,346
휴온스 (243070)	28,700	650	2.32	28,450	28,950	27,800	43,797	1,242,763,550
신흥에스이씨 (243840)	3,895	25	.65	3,830	3,895	3,805	103,334	397,017,111
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)	1,600	-21	-1.3	1,621	1,623	1,573	347,939	553,317,555
티앤알바이오팹 (246710)	4,965	-85	-1.68	5,160	5,160	4,915	70,565	350,161,467
아스타 (246720)	4,730	-35	-.73	4,770	4,775	4,620	15,234	71,391,327
SCL사이언스 (246960)	3,140	-365	-10.41	3,505	3,550	3,090	481,276	1,556,736,895
에코프로비엠 (247540)	103,200	1200	1.18	101,000	103,500	99,900	257,953	26,238,493,550
나노씨엠에스 (247660)	5,640	230	4.25	5,450	5,730	5,410	45,496	253,888,825
보라티알 (250000)	10,350	-370	-3.45	10,710	10,720	10,010	54,825	569,933,980
모비스 (250060)	2,620	-30	-1.13	2,650	2,675	2,610	211,514	556,032,911
예선테크 (250930)	520	-13	-2.44	533	557	513	260,675	137,681,048
바이오에프디엔씨 (251120)	21,200	-150	-.7	21,350	21,400	20,800	50,141	1,055,494,800
와이엠티 (251370)	9,940	-50	-.5	9,920	10,000	9,710	30,759	302,348,750
브이원텍 (251630)	5,090	-50	-.97	5,140	5,250	4,970	57,133	288,698,710
펌텍코리아 (251970)	60,100	-300	-.5	61,600	62,400	58,600	47,867	2,858,338,400
세화피앤씨 (252500)	873	28	3.31	849	971	829	2,678,591	2,456,723,099
샘씨엔에스 (252990)	4,755	-110	-2.26	4,895	4,895	4,665	200,555	947,788,105
스튜디오드래곤 (253450)	49,950	-850	-1.67	50,600	51,200	49,200	100,336	4,996,522,975
네오셈 (253590)	9,290	0	0	9,260	9,310	9,110	183,604	1,687,651,465
수젠텍 (253840)	6,840	-20	-.29	6,870	6,930	6,780	152,577	1,045,794,630
자비스 (254120)	1,459	-21	-1.42	1,465	1,468	1,437	76,149	110,025,817
미래반도체 (254490)	16,120	-410	-2.48	16,330	16,440	15,580	164,507	2,627,762,640
SG (255220)	2,120	30	1.44	2,095	2,140	2,050	852,742	1,797,382,437
야스 (255440)	6,670	-60	-.89	6,770	6,770	6,600	11,962	79,525,100
한독크린텍 (256150)	6,180	10	.16	6,150	6,180	6,050	12,904	78,807,080
포인트엔지니어링 (256630)	1,178	0	0	1,182	1,185	1,162	41,715	48,818,314
한국비엔씨 (256840)	5,100	-100	-1.92	5,210	5,220	5,050	298,351	1,522,462,740
킵스파마 (256940)	17,710	-490	-2.69	18,200	18,280	17,500	187,071	3,328,653,265
피엔티엠에스 (257370)	3,330	-120	-3.48	3,445	3,445	3,265	58,583	194,143,191
실리콘투 (257720)	55,900	-5300	-8.66	61,300	62,300	55,300	1,819,585	106,249,352,850
케일럼 (258610)	1,940	-10	-.51	1,952	1,978	1,869	53,633	103,232,542
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,320	80	.97	8,300	8,330	8,120	69,543	572,754,410
알리코제약 (260660)	4,500	130	2.97	4,410	4,540	4,345	241,495	1,076,442,450
씨티케이 (260930)	4,580	-105	-2.24	4,645	4,780	4,500	410,218	1,892,867,922
에스앤디 (260970)	129,900	-1700	-1.29	130,100	131,500	125,300	32,815	4,207,316,200
덴티스 (261200)	6,620	-60	-.9	6,680	6,680	6,550	35,361	232,717,235
차백신연구소 (261780)	3,015	-5	-.17	3,025	3,045	2,980	44,971	135,337,915
에이프로 (262260)	6,350	100	1.6	6,290	6,350	6,130	63,971	400,292,255
아이퀘스트 (262840)	2,345	-80	-3.3	2,405	2,415	2,320	75,762	177,566,525
디케이앤디 (263020)	2,870	0	0	2,900	2,900	2,810	57,210	161,868,295
유틸렉스 (263050)	2,740	50	1.86	2,610	2,800	2,410	1,238,215	3,240,231,135
덕우전자 (263600)	4,700	-40	-.84	4,735	4,755	4,665	21,052	98,673,335
디알젬 (263690)	5,560	80	1.46	5,570	5,570	5,440	6,875	37,933,890
케어랩스 (263700)	3,450	-105	-2.95	3,555	3,555	3,380	55,007	188,967,255
디앤씨미디어 (263720)	17,550	-550	-3.04	18,100	18,130	17,400	32,985	579,070,000
펄어비스 (263750)	41,650	-950	-2.23	42,450	43,100	41,550	124,684	5,224,681,375
유에스티 (263770)	2,065	-5	-.24	2,070	2,090	2,060	7,613	15,758,055
데이타솔루션 (263800)	5,660	-250	-4.23	5,940	5,940	5,570	378,742	2,143,464,225
상신전자 (263810)	3,030	-5	-.16	3,035	3,035	2,975	17,868	53,727,960
지니언스 (263860)	21,350	-800	-3.61	22,250	22,500	21,250	34,708	746,769,800
휴엠앤씨 (263920)	922	0	0	925	925	915	21,818	20,027,705
유비쿼스 (264450)	8,110	140	1.76	7,970	8,200	7,830	31,968	256,643,505
씨앤지하이테크 (264660)	12,400	-150	-1.2	12,650	12,650	12,230	56,299	695,337,110
이랜시스 (264850)	4,800	-35	-.72	4,845	4,900	4,740	104,701	500,865,918
AP시스템 (265520)	16,900	-160	-.94	17,060	17,060	16,600	126,146	2,119,213,710
영화테크 (265560)	7,960	60	.76	7,900	7,980	7,830	14,329	113,278,330
엔에프씨 (265740)	8,980	-50	-.55	9,220	9,420	8,810	158,116	1,426,211,410
나인테크 (267320)	4,665	-55	-1.17	5,000	5,300	4,620	9,241,299	45,726,033,083
배럴 (267790)	4,510	15	.33	4,500	4,560	4,465	7,229	32,564,130
매일유업 (267980)	38,700	900	2.38	37,750	38,900	37,650	7,735	296,536,100
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,398	266	23.5	1,131	1,469	1,121	21,332,502	28,930,780,173
에브리봇 (270660)	16,910	50	.3	16,950	16,950	16,450	48,939	817,003,700
뉴트리 (270870)	5,560	60	1.09	5,550	5,560	5,450	7,505	41,272,990
팸텍 (271830)	1,745	-12	-.68	1,770	1,789	1,694	173,793	301,937,924
케이엔제이 (272110)	17,270	-600	-3.36	17,920	17,990	17,100	46,597	806,741,900
이녹스첨단소재 (272290)	22,700	-100	-.44	22,700	22,800	22,200	109,679	2,468,299,500
와이즈버즈 (273060)	1,032	-25	-2.37	1,047	1,058	1,021	171,932	177,751,082
와이엠텍 (273640)	9,870	-10	-.1	9,770	9,880	9,610	13,093	127,226,910
켄코아에어로스페이스 (274090)	12,330	-480	-3.75	12,850	12,850	12,280	102,382	1,270,143,385
이노시뮬레이션 (274400)	4,840	-55	-1.12	4,895	4,950	4,695	24,269	116,531,090
에스에스알 (275630)	3,135	-95	-2.94	3,200	3,225	3,135	4,414	13,941,220
스코넥 (276040)	3,185	145	4.77	3,040	3,200	2,980	881,383	2,759,590,578
한울앤제주 (276730)	2,180	80	3.81	2,085	2,205	2,080	51,562	109,692,935
린드먼아시아 (277070)	4,950	-80	-1.59	5,140	5,140	4,870	21,526	106,604,080
인산가 (277410)	1,447	-117	-7.48	1,531	1,560	1,426	2,995,693	4,424,776,681
레인보우로보틱스 (277810)	274,500	-4500	-1.61	280,000	282,500	270,500	136,428	37,458,666,500
티에스아이 (277880)	5,280	-30	-.56	5,280	5,340	5,210	36,942	193,850,970
천보 (278280)	40,100	50	.12	40,050	40,150	39,100	19,819	786,747,500
HLB바이오스텝 (278650)	1,475	3	.2	1,474	1,489	1,462	138,069	203,245,401
미디어젠 (279600)	12,620	-60	-.47	12,680	13,060	12,500	23,398	296,081,490
레이크머티리얼즈 (281740)	11,900	-150	-1.24	12,020	12,060	11,760	187,365	2,218,190,680
금양그린파워 (282720)	10,310	100	.98	10,370	10,520	10,070	27,287	278,877,530
코윈테크 (282880)	12,070	-40	-.33	12,130	12,130	11,940	19,004	228,535,400
카이노스메드 (284620)	1,003	2	.2	1,001	1,029	995	21,260	21,472,808
노바텍 (285490)	17,780	-180	-1	18,080	18,090	17,390	37,312	658,261,940
진영 (285800)	2,195	15	.69	2,150	2,250	2,125	95,625	208,550,360
나노실리칸첨단소재 (286750)	2,275	155	7.31	2,175	2,435	2,155	429,958	982,120,050
인투셀 (287840)	39,000	1050	2.77	38,600	39,750	37,350	436,721	16,776,387,625
브릿지바이오테라퓨틱스 (288330)	3,415	0	0	0	0	0	0	0
에스퓨얼셀 (288620)	11,350	-340	-2.91	11,700	11,750	11,240	38,737	442,095,015
모아데이타 (288980)	1,370	-42	-2.97	1,412	1,413	1,351	172,895	237,098,773
아이스크림에듀 (289010)	1,927	-24	-1.23	1,953	1,953	1,912	167,322	322,795,695
SV인베스트먼트 (289080)	1,634	-36	-2.16	1,670	1,671	1,606	229,557	373,975,356
자이언트스텝 (289220)	7,440	-270	-3.5	7,680	7,680	7,210	78,440	584,867,450
웨이비스 (289930)	9,440	-190	-1.97	9,530	9,580	9,270	57,420	539,339,165
트윔 (290090)	8,370	-60	-.71	8,430	8,530	8,260	5,053	42,363,940
DH오토리드 (290120)	2,705	45	1.69	2,690	2,720	2,605	40,180	106,860,975
휴네시온 (290270)	3,590	-20	-.55	3,635	3,695	3,565	24,036	86,957,817
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,710	22	1.3	1,688	1,710	1,672	7,161	12,070,795
디케이티 (290550)	6,350	-40	-.63	6,440	6,440	6,260	56,633	358,332,570
신시웨이 (290560)	6,950	-20	-.29	6,930	6,950	6,840	6,645	45,666,240
엘앤씨바이오 (290650)	27,700	450	1.65	27,250	27,800	27,000	171,180	4,678,223,025
네오펙트 (290660)	1,690	90	5.63	1,600	1,918	1,600	2,128,789	3,809,007,492
대보마그네틱 (290670)	19,560	710	3.77	20,050	22,200	19,500	660,729	13,757,463,285
소룩스 (290690)	4,605	-110	-2.33	4,720	4,805	4,600	490,508	2,294,734,766
푸드나무 (290720)	2,220	-25	-1.11	2,345	2,345	2,160	18,305	40,567,915
액트로 (290740)	5,240	30	.58	5,150	5,250	5,150	1,063	5,536,090
엔피 (291230)	1,600	-21	-1.3	1,621	1,634	1,588	64,678	103,350,134
압타머사이언스 (291650)	1,257	-3	-.24	1,260	1,300	1,217	611,917	761,774,276
핀텔 (291810)	2,615	35	1.36	2,555	2,640	2,530	50,487	130,700,670
카카오게임즈 (293490)	18,450	-390	-2.07	19,170	19,300	18,310	573,857	10,673,132,460
나우IB (293580)	1,420	-1	-.07	1,421	1,428	1,379	614,472	857,279,212
압타바이오 (293780)	8,100	-260	-3.11	8,310	8,370	8,000	188,479	1,531,347,950
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,000	40	1.01	4,060	4,060	3,895	35,805	140,734,723
쿠콘 (294570)	29,050	-200	-.68	29,400	29,450	28,300	123,815	3,577,475,975
서남 (294630)	2,935	-5	-.17	2,935	2,955	2,880	176,149	512,493,804
에이치브이엠 (295310)	28,550	-750	-2.56	29,950	30,450	28,250	188,433	5,488,955,150
이노룰스 (296640)	7,300	-120	-1.62	7,460	7,550	7,250	8,790	64,184,750
씨에스베어링 (297090)	7,290	120	1.67	7,260	7,350	7,040	112,059	803,250,155
알로이스 (297570)	886	-11	-1.23	901	901	883	32,845	29,231,338
HB솔루션 (297890)	2,370	-25	-1.04	2,415	2,415	2,305	443,786	1,038,303,634
에스씨엠생명과학 (298060)	931	-2	-.21	933	942	912	41,191	37,872,576
에이비엘바이오 (298380)	68,200	1400	2.1	69,500	70,500	66,000	916,035	62,202,881,650
더네이쳐홀딩스 (298540)	12,470	120	.97	12,350	12,500	12,210	40,712	502,393,430
슈어소프트테크 (298830)	5,380	-70	-1.28	5,460	5,470	5,270	266,986	1,425,362,310
하나기술 (299030)	23,200	-400	-1.69	23,700	23,750	22,400	42,242	964,929,600
더블유에스아이 (299170)	1,701	-54	-3.08	1,755	1,755	1,688	175,790	299,946,796
셀리드 (299660)	4,340	-280	-6.06	4,615	4,650	4,310	994,722	4,398,930,220
위지윅스튜디오 (299900)	1,025	5	.49	1,021	1,040	1,003	643,803	654,127,036
플리토 (300080)	12,160	-140	-1.14	12,230	12,230	11,550	59,021	701,435,380
라온피플 (300120)	4,425	-80	-1.78	4,595	4,595	4,270	60,862	268,319,850
바이브컴퍼니 (301300)	5,390	-270	-4.77	5,660	5,660	5,300	85,656	467,024,440
이노메트리 (302430)	8,100	150	1.89	8,020	8,100	7,760	17,749	140,450,610
리메드 (302550)	3,590	5	.14	3,540	3,640	3,540	82,512	295,995,035
지니틱스 (303030)	1,140	8	.71	1,131	1,163	1,109	174,242	196,689,270
프로티아 (303360)	3,095	15	.49	3,095	3,095	3,035	9,263	28,498,045
이노뎁 (303530)	6,900	-60	-.86	6,950	7,050	6,900	6,446	44,624,340
동국생명과학 (303810)	8,920	-70	-.78	9,000	9,060	8,820	102,151	905,941,730
솔트룩스 (304100)	45,300	-750	-1.63	46,100	46,650	45,050	180,546	8,226,401,875
에스바이오메딕스 (304360)	21,100	-500	-2.31	21,950	21,950	20,600	44,877	942,304,975
피플바이오 (304840)	2,460	45	1.86	2,440	2,480	2,325	83,923	203,108,785
마이크로디지탈 (305090)	9,870	70	.71	9,940	9,980	9,550	78,061	764,085,935
에스제이그룹 (306040)	4,040	-20	-.49	4,060	4,235	4,000	31,743	130,655,375
네온테크 (306620)	2,215	-35	-1.56	2,285	2,285	2,200	196,722	436,149,139
아이엘 (307180)	2,705	-15	-.55	2,780	2,780	2,640	62,691	168,214,985
원바이오젠 (307280)	5,340	-40	-.74	5,430	5,430	5,250	27,533	146,112,410
국전약품 (307750)	3,615	-5	-.14	3,620	3,650	3,530	76,683	274,839,357
비투엔 (307870)	1,315	-103	-7.26	1,400	1,417	1,307	798,218	1,073,349,011
컴퍼니케이 (307930)	5,980	-130	-2.13	6,050	6,050	5,880	73,132	434,962,370
바이젠셀 (308080)	2,915	20	.69	2,910	2,920	2,800	38,773	111,750,859
형지글로벌 (308100)	4,945	1140	29.96	4,945	4,945	4,455	7,522,935	35,924,852,166
셀비온 (308430)	22,250	500	2.3	22,950	23,100	20,800	467,248	10,376,768,275
오하임앤컴퍼니 (309930)	3,085	90	3.01	3,095	3,095	2,950	43,073	130,034,695
LB인베스트먼트 (309960)	4,910	-130	-2.58	5,090	5,090	4,810	120,973	591,197,760
애니플러스 (310200)	4,730	-10	-.21	4,750	4,795	4,550	500,734	2,330,895,701
보로노이 (310210)	119,900	6700	5.92	114,500	124,400	110,500	190,071	22,334,553,350
디와이씨 (310870)	1,501	-10	-.66	1,511	1,517	1,491	35,559	53,382,982
지오엘리먼트 (311320)	6,630	-30	-.45	6,660	6,700	6,510	18,685	122,901,070
네오크레마 (311390)	5,530	60	1.1	5,470	5,560	5,370	20,501	112,143,870
CJ 바이오사이언스 (311690)	9,550	30	.32	9,520	9,600	9,380	9,169	87,019,250
에이에프더블류 (312610)	1,269	15	1.2	1,254	1,272	1,241	14,964	18,759,518
캐리 (313760)	4,845	35	.73	4,810	4,930	4,425	210,424	979,291,907
지놈앤컴퍼니 (314130)	3,080	305	10.99	2,925	3,215	2,850	2,162,455	6,645,323,739
알피바이오 (314140)	5,740	-10	-.17	5,810	5,810	5,560	17,800	100,295,190
바이오다인 (314930)	15,530	-230	-1.46	15,750	15,960	15,270	125,447	1,934,745,020
딥노이드 (315640)	6,100	-160	-2.56	6,290	6,290	6,000	139,720	848,833,620
라닉스 (317120)	2,035	77	3.93	1,958	2,440	1,958	2,284,673	5,097,424,022
TS트릴리온 (317240)	229	9	4.09	217	230	217	2,017,602	450,175,872
덕산테코피아 (317330)	15,050	-200	-1.31	15,250	15,250	14,840	85,871	1,284,922,900
캐리소프트 (317530)	4,700	-110	-2.29	4,830	4,980	4,660	16,049	75,552,920
퀀타매트릭스 (317690)	3,275	-105	-3.11	3,380	3,380	3,230	102,062	334,015,271
엑스페릭스 (317770)	3,910	-30	-.76	3,985	3,995	3,850	453,487	1,766,268,510
에스피시스템스 (317830)	7,410	-160	-2.11	7,500	7,600	7,040	35,651	262,814,080
대모 (317850)	7,760	100	1.31	7,690	7,760	7,620	37,567	288,050,005
엔바이오니아 (317870)	13,710	-520	-3.65	14,090	14,270	13,710	18,424	255,239,850
KBG (318000)	4,510	30	.67	4,480	4,580	4,400	4,866	21,671,160
팜스빌 (318010)	3,815	25	.66	3,800	3,890	3,800	13,996	53,462,540
포인트모바일 (318020)	5,000	-160	-3.1	5,170	5,400	4,800	69,294	349,139,555
셀바이오휴먼텍 (318160)	7,390	-40	-.54	7,430	7,530	7,260	21,248	156,681,140
비비씨 (318410)	8,660	-40	-.46	8,700	8,700	8,460	9,150	77,908,390
현대무벡스 (319400)	5,480	90	1.67	5,370	5,560	5,280	1,312,245	7,111,525,455
피에스케이 (319660)	19,200	-50	-.26	19,340	19,360	18,780	152,212	2,895,128,770
한울반도체 (320000)	2,420	-140	-5.47	2,500	2,545	2,360	399,596	975,939,699
프로이천 (321260)	2,110	-25	-1.17	2,135	2,135	2,080	57,299	120,121,885
센서뷰 (321370)	1,472	-13	-.88	1,485	1,515	1,406	699,760	1,009,375,296
티움바이오 (321550)	4,990	-10	-.2	5,000	5,100	4,955	62,341	312,507,125
아티스트컴퍼니 (321820)	8,090	-140	-1.7	8,290	8,330	7,820	159,621	1,277,792,110
LS티라유텍 (322180)	5,370	-130	-2.36	5,550	5,560	5,340	114,551	618,137,990
오로스테크놀로지 (322310)	19,660	-210	-1.06	19,900	20,000	19,220	49,164	958,936,005
제이엘케이 (322510)	6,650	-50	-.75	6,930	6,940	6,450	111,396	738,672,795
코퍼스코리아 (322780)	1,220	-66	-5.13	1,250	1,256	1,151	336,836	410,789,431
태성 (323280)	27,500	700	2.61	26,650	27,700	26,300	209,606	5,620,881,050
다원넥스뷰 (323350)	7,400	-100	-1.33	7,420	7,500	7,330	31,088	229,260,495
박셀바이오 (323990)	9,860	170	1.75	9,790	9,910	9,650	48,893	476,649,005
RF머트리얼즈 (327260)	5,900	-100	-1.67	6,000	6,020	5,730	25,525	149,222,560
루닛 (328130)	52,300	-4700	-8.25	60,600	60,700	52,100	1,425,601	77,922,544,000
솔트웨어 (328380)	1,232	-43	-3.37	1,305	1,305	1,221	140,836	174,955,355
위더스제약 (330350)	7,720	50	.65	7,680	7,740	7,460	58,648	444,718,470
스톤브릿지벤처스 (330730)	4,470	-45	-1	4,540	4,540	4,375	44,954	198,444,089
네패스아크 (330860)	13,220	-10	-.08	13,230	13,570	13,100	44,330	588,708,060
포커스에이아이 (331380)	2,325	150	6.9	2,175	2,360	2,090	695,640	1,543,724,016
밸로프 (331520)	631	0	0	625	631	615	273,178	169,105,705
셀레믹스 (331920)	3,050	10	.33	3,080	3,100	2,980	5,499	16,511,185
누보 (332290)	1,268	-22	-1.71	1,290	1,296	1,246	96,638	121,913,835
아이디피 (332370)	4,525	5	.11	4,585	4,585	4,520	4,833	21,947,940
PS일렉트로닉스 (332570)	3,180	-40	-1.24	3,225	3,240	3,115	601,190	1,906,047,010
모코엠시스 (333050)	1,473	-37	-2.45	1,557	1,557	1,457	102,498	151,144,137
일승 (333430)	4,130	-105	-2.48	4,235	4,240	4,000	213,880	874,160,987
엔시스 (333620)	7,180	70	.98	7,090	7,180	7,010	16,116	114,510,700
프레스티지바이오로직스 (334970)	3,825	-15	-.39	3,860	3,910	3,700	278,830	1,054,614,334
프리시젼바이오 (335810)	2,955	-125	-4.06	3,080	3,080	2,800	83,719	245,926,250
윙스풋 (335870)	2,020	-20	-.98	2,040	2,240	1,970	109,547	225,526,301
비올 (335890)	12,420	-10	-.08	12,420	12,440	12,420	854,801	10,623,666,520
웨이버스 (336060)	1,212	-2	-.16	1,221	1,221	1,175	293,233	350,201,877
원텍 (336570)	11,120	-130	-1.16	11,210	11,370	11,010	766,582	8,577,229,555
탑런토탈솔루션 (336680)	4,020	-50	-1.23	4,100	4,100	3,980	97,527	391,747,471
젝시믹스 (337930)	5,800	-40	-.68	5,880	5,880	5,730	94,951	547,479,860
뷰노 (338220)	19,850	-750	-3.64	21,000	21,100	19,380	116,199	2,308,756,580
와이바이오로직스 (338840)	9,700	670	7.42	10,030	10,300	9,400	416,335	4,071,588,435
아이비김영 (339950)	2,010	-35	-1.71	2,050	2,050	1,991	105,984	213,261,106
다보링크 (340360)	1,474	14	.96	1,460	1,476	1,423	217,993	316,770,074
세림B&G (340440)	1,387	4	.29	1,382	1,396	1,356	59,418	81,747,773
지씨지놈 (340450)	8,720	-310	-3.43	9,080	9,080	8,650	257,764	2,259,637,545
티앤엘 (340570)	57,500	-800	-1.37	58,300	58,800	56,700	58,339	3,357,565,800
시선AI (340810)	4,525	-175	-3.72	4,720	4,720	4,465	379,841	1,724,913,964
유일에너테크 (340930)	1,522	-17	-1.1	1,539	1,599	1,510	143,934	220,752,932
이노진 (344860)	2,060	5	.24	2,055	2,090	2,045	78,701	163,187,950
센코 (347000)	2,620	70	2.75	2,560	2,640	2,505	490,248	1,263,426,410
스피어 (347700)	10,170	-10	-.1	10,180	10,220	9,710	243,914	2,418,369,255
피엔케이피부임상연구센타 (347740)	2,840	-65	-2.24	2,895	2,920	2,795	67,161	189,957,913
핌스 (347770)	1,515	28	1.88	1,487	1,520	1,452	49,169	73,039,968
디앤디파마텍 (347850)	126,500	6100	5.07	124,400	127,800	117,500	403,644	49,676,941,350
알체라 (347860)	3,065	-20	-.65	3,100	3,115	2,980	610,345	1,855,609,858
엠투아이 (347890)	5,500	0	0	5,500	5,530	5,460	10,006	54,897,595
모비릭스 (348030)	4,125	0	0	4,145	4,195	4,100	4,748	19,525,910
큐라티스 (348080)	893	3	.34	897	898	872	169,024	149,104,637
고바이오랩 (348150)	4,800	45	.95	4,730	4,800	4,680	39,945	188,185,224
넥스틴 (348210)	49,000	-1200	-2.39	50,000	50,000	48,500	92,366	4,521,831,200
뉴로메카 (348340)	24,550	400	1.66	24,850	24,850	23,900	64,631	1,575,056,250
위드텍 (348350)	12,100	-870	-6.71	12,670	12,870	11,810	816,403	10,024,681,260
엔켐 (348370)	56,100	200	.36	55,400	56,100	54,500	107,845	5,955,442,000
넥사다이내믹스 (351320)	2,240	15	.67	2,250	2,275	2,100	55,428	121,592,755
이삭엔지니어링 (351330)	7,020	-100	-1.4	7,100	7,160	6,940	27,610	193,643,100
차이커뮤니케이션 (351870)	7,260	-140	-1.89	7,400	7,420	7,120	26,378	190,479,520
스톰테크 (352090)	3,925	-65	-1.63	3,870	4,010	3,790	855,897	3,313,687,695
씨앤씨인터내셔널 (352480)	33,700	250	.75	33,450	33,800	32,500	64,457	2,133,926,350
씨앤투스 (352700)	2,685	0	0	2,640	2,690	2,605	24,718	65,171,260
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,315	-140	-3.14	4,510	4,510	4,220	42,707	185,824,683
인바이오 (352940)	2,655	-45	-1.67	2,700	2,725	2,575	29,953	78,768,155
휴럼 (353190)	711	5	.71	706	713	700	44,926	31,614,885
오토앤 (353590)	3,490	-65	-1.83	3,505	3,535	3,490	31,236	109,305,495
이지바이오 (353810)	5,010	-30	-.6	5,070	5,070	4,915	101,451	503,255,441
엔젠바이오 (354200)	1,996	32	1.63	1,964	2,020	1,944	103,563	204,559,721
알멕 (354320)	22,800	0	0	22,800	23,050	22,600	12,674	288,003,500
코스텍시스 (355150)	13,350	1000	8.1	12,390	13,350	12,110	262,573	3,344,821,080
크라우드웍스 (355390)	10,400	-190	-1.79	10,530	10,720	10,050	257,166	2,653,441,935
에이텀 (355690)	5,050	-150	-2.88	5,200	5,250	4,950	11,597	58,532,580
엑스게이트 (356680)	8,130	-80	-.97	8,150	8,230	7,990	153,417	1,238,345,380
티엘비 (356860)	22,250	-400	-1.77	22,450	22,450	21,600	114,079	2,512,026,450
싸이버원 (356890)	3,500	5	.14	3,495	3,525	3,430	35,835	124,166,052
에이치피오 (357230)	2,610	0	0	2,610	2,645	2,585	9,818	25,618,080
석경에이티 (357550)	47,700	-50	-.1	47,600	47,750	46,900	10,869	513,106,200
아모센스 (357580)	6,520	-80	-1.21	6,590	6,600	6,330	66,759	429,711,640
솔브레인 (357780)	182,000	1200	.66	182,000	182,200	179,100	14,960	2,707,428,250
SKAI (357880)	2,545	-70	-2.68	2,665	2,665	2,480	1,114,597	2,816,836,176
지아이이노베이션 (358570)	20,600	250	1.23	20,950	21,100	19,980	615,999	12,606,339,110
씨엔알리서치 (359090)	1,020	6	.59	1,014	1,024	1,008	48,924	49,488,109
탑머티리얼 (360070)	23,900	150	.63	23,800	24,000	23,200	24,269	569,959,625
코셈 (360350)	8,020	-160	-1.96	8,180	8,200	7,980	8,615	69,110,480
제노코 (361390)	18,660	-610	-3.17	19,260	19,350	18,380	61,191	1,140,059,740
알비더블유 (361570)	2,240	-20	-.88	2,260	2,275	2,150	108,873	240,445,137
삼영에스앤씨 (361670)	4,300	45	1.06	4,355	4,355	4,155	5,436	23,081,975
청담글로벌 (362320)	6,100	-60	-.97	6,190	6,190	6,020	48,004	291,475,205
드림인사이트 (362990)	2,115	20	.95	2,105	2,155	2,075	12,908	27,310,990
진시스템 (363250)	6,180	-90	-1.44	6,220	6,360	5,810	256,443	1,553,713,440
모비데이즈 (363260)	1,746	1	.06	1,745	1,758	1,670	236,308	409,757,209
에이아이코리아 (364950)	8,790	-210	-2.33	8,970	9,050	8,570	175,652	1,525,607,210
큐라클 (365270)	5,180	-110	-2.08	5,290	5,300	5,040	66,262	341,248,225
에스와이스틸텍 (365330)	4,890	40	.82	4,870	4,895	4,795	269,833	1,309,207,792
성일하이텍 (365340)	34,000	400	1.19	33,250	34,000	33,000	13,507	452,330,525
하이딥 (365590)	585	-15	-2.5	600	604	583	104,576	61,638,488
브이씨 (365900)	3,795	270	7.66	3,560	3,830	3,545	38,829	144,062,672
공구우먼 (366030)	4,420	0	0	4,455	4,455	4,330	119,148	522,980,266
플래티어 (367000)	4,730	70	1.5	4,650	4,920	4,600	4,224	20,032,235
아이씨에이치 (368600)	2,710	-20	-.73	2,740	2,740	2,665	27,499	73,855,101
파이버프로 (368770)	6,110	-150	-2.4	6,280	6,290	6,050	109,189	669,593,125
오에스피 (368970)	2,810	0	0	2,810	2,835	2,750	27,301	76,170,440
블리츠웨이엔터테인먼트 (369370)	1,424	-15	-1.04	1,421	1,552	1,409	45,894	66,820,111
퓨런티어 (370090)	15,050	-350	-2.27	15,170	15,250	14,990	56,067	845,127,180
풍원정밀 (371950)	10,200	0	0	10,350	10,380	10,040	17,391	176,031,990
윤성에프앤씨 (372170)	29,500	1000	3.51	28,900	29,500	28,200	11,368	325,964,050
큐로셀 (372320)	29,950	-100	-.33	30,150	30,350	29,200	56,703	1,682,872,550
아이티아이즈 (372800)	7,400	-180	-2.37	7,600	7,600	7,160	30,150	219,479,285
엑셀세라퓨틱스 (373110)	3,145	-15	-.47	3,180	3,180	3,115	33,322	104,529,030
데이원컴퍼니 (373160)	6,660	-110	-1.62	6,760	6,760	6,570	35,132	233,752,740
엠아이큐브솔루션 (373170)	8,840	-70	-.79	8,910	8,950	8,650	8,402	73,718,560
엑스플러스 (373200)	713	31	4.55	680	730	672	897,356	627,292,682
피코그램 (376180)	3,635	-90	-2.42	3,535	3,680	3,460	3,104,707	11,094,377,095
에이치이엠파마 (376270)	19,910	270	1.37	19,640	20,550	19,640	23,579	467,388,995
씨유테크 (376290)	3,385	-5	-.15	3,400	3,455	3,350	4,640	15,718,440
디어유 (376300)	57,600	-2600	-4.32	60,900	61,700	56,500	452,265	26,157,756,050
로킷헬스케어 (376900)	15,040	-1230	-7.56	16,440	16,680	14,970	790,001	12,191,156,735
노을 (376930)	2,100	-5	-.24	2,110	2,250	2,060	468,071	988,517,511
원티드랩 (376980)	4,960	0	0	4,925	4,980	4,820	82,851	406,591,925
비트맥스 (377030)	6,000	10	.17	5,900	6,290	5,690	1,414,084	8,400,953,410
프롬바이오 (377220)	2,065	-85	-3.95	2,150	2,150	2,045	352,770	730,366,194
이지트로닉스 (377330)	4,545	-60	-1.3	4,605	4,605	4,510	30,914	140,309,560
리파인 (377450)	15,710	730	4.87	14,760	15,870	14,330	232,566	3,483,510,590
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,800	-500	-2.15	23,400	23,600	22,350	84,733	1,921,603,300
필에너지 (378340)	12,800	-90	-.7	12,950	12,950	12,690	43,091	549,237,690
샤페론 (378800)	3,065	45	1.49	3,035	3,100	2,970	413,700	1,257,037,168
옵티코어 (380540)	1,840	39	2.17	1,792	1,850	1,789	330,976	603,346,350
제닉스 (381620)	7,340	-120	-1.61	7,460	7,460	7,190	37,339	271,260,295
온코크로스 (382150)	11,750	130	1.12	11,830	12,250	11,700	162,885	1,945,371,395
지아이텍 (382480)	2,085	-20	-.95	2,105	2,125	2,050	121,663	252,505,915
지앤비에스 에코 (382800)	3,755	15	.4	3,740	3,810	3,690	126,481	471,434,633
원준 (382840)	9,150	0	0	9,200	9,250	9,000	30,159	274,015,550
범한퓨얼셀 (382900)	17,750	-570	-3.11	18,430	18,430	17,710	42,133	754,997,015
에코프로에이치엔 (383310)	25,000	-100	-.4	24,800	25,100	24,600	38,794	960,607,775
디티앤씨알오 (383930)	3,930	10	.26	3,920	3,935	3,830	53,633	207,875,890
코어라인소프트 (384470)	5,480	-120	-2.14	5,670	5,670	5,390	260,898	1,429,266,335
파인메딕스 (387570)	7,130	-130	-1.79	7,260	7,280	7,050	62,210	442,344,170
지투파워 (388050)	9,510	-380	-3.84	9,740	9,740	9,300	406,855	3,844,911,275
지에프씨생명과학 (388610)	29,700	350	1.19	29,600	33,550	28,250	6,256,289	192,809,129,050
유일로보틱스 (388720)	78,300	-2700	-3.33	81,600	81,800	77,900	109,287	8,624,646,650
라이콤 (388790)	2,440	-90	-3.56	2,565	2,565	2,415	216,816	530,420,865
파로스아이바이오 (388870)	6,380	200	3.24	6,360	6,430	6,070	119,089	746,993,315
자람테크놀로지 (389020)	39,900	-350	-.87	40,100	40,100	38,500	47,350	1,853,045,600
지니너스 (389030)	2,175	-5	-.23	2,190	2,350	2,135	223,774	495,478,483
포바이포 (389140)	13,510	-480	-3.43	14,050	14,130	13,400	203,379	2,774,666,020
대명에너지 (389260)	26,600	350	1.33	26,600	26,700	25,300	81,462	2,118,731,575
인벤티지랩 (389470)	31,900	-150	-.47	32,150	32,500	30,950	125,432	3,947,380,925
에스비비테크 (389500)	22,250	-900	-3.89	23,050	23,050	22,000	52,596	1,175,352,900
넥스트바이오메디컬 (389650)	46,200	-800	-1.7	46,550	47,200	45,300	64,617	2,962,246,750
유디엠텍 (389680)	631	-2	-.32	633	642	617	367,094	229,997,231
코닉오토메이션 (391710)	1,605	-35	-2.13	1,688	1,688	1,595	61,379	98,666,766
토마토시스템 (393210)	7,080	70	1	7,050	7,560	7,000	1,279,245	9,350,939,480
더블유씨피 (393890)	7,250	-50	-.68	7,440	7,670	7,080	625,573	4,566,973,450
대진첨단소재 (393970)	8,850	-150	-1.67	9,010	9,020	8,590	119,985	1,048,458,030
오픈엣지테크놀로지 (394280)	13,800	-390	-2.75	14,070	14,210	13,590	91,018	1,254,137,375
쓰리빌리언 (394800)	7,450	140	1.92	7,460	7,650	7,250	630,257	4,702,295,395
넥스트칩 (396270)	5,270	-70	-1.31	5,310	5,370	5,240	47,936	253,034,630
세아메카닉스 (396300)	3,535	-25	-.7	3,580	3,580	3,325	985,737	3,359,809,038
워트 (396470)	7,780	-80	-1.02	7,840	7,840	7,630	49,849	384,595,520
에이프릴바이오 (397030)	16,510	20	.12	16,600	16,890	16,190	117,708	1,934,724,720
에스지헬스케어 (398120)	3,320	-65	-1.92	3,380	3,435	3,310	58,038	194,744,592
가온칩스 (399720)	45,600	-250	-.55	46,050	46,050	44,650	51,691	2,336,475,575
코난테크놀로지 (402030)	41,200	-100	-.24	41,650	42,100	40,050	94,329	3,872,622,075
그린리소스 (402490)	13,450	-210	-1.54	13,550	13,990	13,300	17,827	239,308,780
우듬지팜 (403490)	1,925	-66	-3.31	1,979	1,991	1,905	1,043,342	2,014,806,729
HPSP (403870)	26,950	-750	-2.71	27,400	27,500	26,800	316,122	8,536,056,150
플라즈맵 (405000)	8,770	-60	-.68	9,000	9,000	8,600	2,764	24,073,690
큐알티 (405100)	13,530	-130	-.95	13,670	13,690	13,230	26,965	361,528,820
나라셀라 (405920)	2,440	-15	-.61	2,455	2,495	2,420	26,625	65,446,486
뷰티스킨 (406820)	13,450	-170	-1.25	13,850	13,850	13,220	5,022	67,382,480
꿈비 (407400)	8,070	-150	-1.82	8,150	8,300	7,620	243,031	1,958,982,210
스튜디오미르 (408900)	3,740	-75	-1.97	3,820	3,935	3,640	583,744	2,170,826,142
메쎄이상 (408920)	2,290	-10	-.43	2,300	2,315	2,250	100,670	228,493,285
샌즈랩 (411080)	8,380	-60	-.71	8,510	8,700	8,300	74,340	623,768,985
레이저쎌 (412350)	3,115	-10	-.32	3,130	3,175	3,025	25,195	77,421,355
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,440	180	2.48	7,270	7,440	7,260	69,202	508,575,040
씨피시스템 (413630)	1,310	-11	-.83	1,321	1,337	1,299	41,802	54,975,782
비아이매트릭스 (413640)	19,400	-1450	-6.95	21,000	21,050	19,360	198,866	3,954,123,170
스튜디오삼익 (415380)	8,810	-500	-5.37	9,310	10,890	8,750	813,945	8,178,915,395
신성에스티 (416180)	29,550	-450	-1.5	30,000	30,250	28,750	40,665	1,189,772,700
나노팀 (417010)	5,340	-100	-1.84	5,390	5,410	5,290	27,527	147,119,080
핑거스토리 (417180)	2,685	-60	-2.19	2,790	2,790	2,660	245,833	662,425,979
LS머트리얼즈 (417200)	10,970	-110	-.99	11,190	11,190	10,710	223,094	2,425,504,130
제이아이테크 (417500)	3,500	-75	-2.1	3,570	3,570	3,460	73,743	257,671,649
트루엔 (417790)	9,500	-120	-1.25	9,620	9,680	9,400	14,150	133,720,450
저스템 (417840)	10,380	-390	-3.62	10,770	10,770	10,380	109,827	1,154,593,000
오브젠 (417860)	21,500	-450	-2.05	22,300	22,350	20,750	84,177	1,803,387,400
모델솔루션 (417970)	11,200	40	.36	11,080	11,370	10,940	15,830	175,553,135
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,780	-150	-3.82	3,930	4,050	3,725	213,330	809,042,094
KT밀리의서재 (418470)	17,000	60	.35	16,800	17,140	15,760	56,357	942,569,440
제이오 (418550)	8,390	-60	-.71	8,380	8,490	8,290	54,433	454,871,290
E8 (418620)	4,900	-400	-7.55	5,320	5,360	4,785	725,390	3,603,995,920
삼기에너지솔루션즈 (419050)	1,705	-3	-.18	1,708	1,718	1,675	224,579	380,513,661
엔젯 (419080)	7,120	-80	-1.11	7,150	7,290	6,900	46,723	327,976,640
산돌 (419120)	9,430	50	.53	9,380	9,680	9,310	55,834	527,279,530
SAMG엔터 (419530)	79,100	-6900	-8.02	85,400	88,000	77,600	554,419	44,110,767,000
비스토스 (419540)	1,576	-10	-.63	1,599	1,599	1,536	104,256	162,104,004
제이투케이바이오 (420570)	10,110	20	.2	10,110	10,180	9,950	15,753	158,238,310
기가비스 (420770)	25,350	50	.2	25,250	25,700	24,700	15,457	385,279,300
벨로크 (424760)	926	-37	-3.84	958	963	921	71,444	66,614,397
이뮨온시아 (424870)	4,685	30	.64	4,630	4,700	4,455	567,604	2,594,904,728
스마트레이더시스템 (424960)	8,220	-280	-3.29	8,530	8,540	8,150	81,917	676,578,150
마이크로투나노 (424980)	8,630	-40	-.46	8,670	8,790	8,500	20,377	175,261,440
티이엠씨 (425040)	7,230	-100	-1.36	7,350	7,370	7,040	110,780	796,673,135
티에프이 (425420)	28,750	250	.88	28,500	28,950	27,400	73,284	2,071,462,675
시지트로닉스 (429270)	6,020	340	5.99	5,760	6,110	5,570	153,692	906,035,205
신영스팩8호 (430220)	2,195	-55	-2.44	2,250	2,270	2,135	264,144	580,957,505
한싹 (430690)	5,280	-190	-3.47	5,470	5,550	5,230	93,055	496,506,105
케이쓰리아이 (431190)	5,100	0	0	5,040	5,140	4,935	72,385	363,689,470
와이랩 (432430)	5,690	-110	-1.9	5,800	5,890	5,620	81,950	466,476,550
케이엔에스 (432470)	10,380	120	1.17	10,320	10,390	10,190	10,776	110,887,320
퀄리타스반도체 (432720)	14,490	150	1.05	14,300	14,560	14,000	85,909	1,221,534,510
엠에프씨 (432980)	3,875	-5	-.13	3,880	3,915	3,830	22,945	88,681,528
모니터랩 (434480)	4,280	-155	-3.49	4,435	4,435	4,280	94,708	409,614,794
에르코스 (435570)	21,350	300	1.43	21,700	23,550	20,250	1,129,273	24,796,623,725
삼현 (437730)	13,520	-290	-2.1	13,820	13,870	13,250	151,813	2,042,315,500
버넥트 (438700)	4,445	-235	-5.02	4,640	4,690	4,395	111,913	499,931,201
마녀공장 (439090)	19,280	290	1.53	19,380	19,650	19,010	234,365	4,521,426,775
엔에이치스팩26호 (439410)	2,145	5	.23	2,140	2,145	2,140	86,537	185,470,440
블루엠텍 (439580)	4,715	-85	-1.77	4,810	4,845	4,625	458,244	2,157,071,666
파두 (440110)	13,770	100	.73	13,600	13,790	13,130	172,106	2,306,890,140
HB인베스트먼트 (440290)	2,165	-35	-1.59	2,185	2,205	2,145	86,611	187,136,662
오픈놀 (440320)	5,440	60	1.12	5,380	5,450	5,300	38,492	206,612,515
교보13호스팩 (440790)	2,135	-10	-.47	2,145	2,145	2,130	120,078	256,233,685
엔에이치스팩27호 (440820)	2,130	-5	-.23	2,130	2,135	2,130	63,962	136,239,225
파인엠텍 (441270)	6,800	240	3.66	6,500	6,920	6,220	517,740	3,357,612,390
유진스팩9호 (442130)	2,140	0	0	2,135	2,140	2,135	60,801	129,986,815
대신밸런스제14호스팩 (442310)	2,130	-5	-.23	2,130	2,135	2,130	160,174	341,340,970
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,300	0	0	10,290	10,300	10,280	20,088	206,730,470
레뷰코퍼레이션 (443250)	12,020	0	0	12,050	12,050	11,730	17,312	205,939,390
에스피소프트 (443670)	7,160	-300	-4.02	7,570	7,570	7,150	87,778	634,005,745
심플랫폼 (444530)	13,230	-1060	-7.42	14,290	14,290	13,070	346,279	4,636,222,790
유안타제11호스팩 (444920)	2,045	0	0	2,045	2,045	2,040	5,088	10,404,900
에이직랜드 (445090)	31,900	-650	-2	32,250	32,300	31,100	63,687	2,010,872,750
퓨릿 (445180)	6,310	-190	-2.92	6,550	6,550	6,290	44,436	282,170,950
비엔케이제1호스팩 (445360)	2,122	-3	-.14	2,125	2,130	2,120	12,928	27,470,372
큐리옥스바이오시스템즈 (445680)	41,300	0	0	41,050	42,000	39,600	100,913	4,116,291,050
신영스팩9호 (445970)	2,125	0	0	2,125	2,125	2,120	70,260	153,792,810
유안타제12호스팩 (446150)	2,200	0	0	2,200	2,210	2,195	32,122	70,728,145
미래에셋비전스팩2호 (446190)	2,500	5	.2	2,490	2,530	2,430	18,937	47,023,305
메가터치 (446540)	4,165	150	3.74	4,200	4,845	4,100	15,648,540	71,283,495,832
하나26호스팩 (446750)	2,095	0	0	2,090	2,095	2,085	8,201	17,100,470
키움제8호스팩 (446840)	2,200	-30	-1.35	2,230	2,240	2,185	60,537	133,553,295
에코아이 (448280)	14,840	150	1.02	14,990	15,050	14,500	82,925	1,225,590,740
하나27호스팩 (448370)	2,120	20	.95	2,125	2,125	2,105	2,806	5,939,765
코츠테크놀로지 (448710)	23,900	-50	-.21	24,200	24,450	23,050	99,461	2,341,561,000
삼성스팩8호 (448740)	10,380	-10	-.1	10,390	10,390	10,370	15,216	157,947,335
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,350	-290	-1.98	14,820	14,820	13,620	345,236	4,823,772,520
유안타제13호스팩 (449020)	2,080	0	0	2,075	2,080	2,070	9,585	19,877,220
하이제8호스팩 (450050)	2,065	-10	-.48	2,065	2,075	2,060	48,980	101,190,890
하스 (450330)	7,910	-260	-3.18	8,100	8,200	7,890	43,848	349,492,370
인스웨이브 (450520)	4,440	-80	-1.77	4,575	4,575	4,435	93,154	416,893,634
유안타제14호스팩 (450940)	2,055	0	0	2,055	2,055	2,045	13,585	27,800,550
아스테라시스 (450950)	11,390	-760	-6.26	12,150	12,210	11,130	482,984	5,509,435,885
아이엠티 (451220)	9,700	-40	-.41	9,740	9,800	9,600	30,334	293,077,440
삐아 (451250)	11,830	10	.08	12,010	12,070	11,660	98,273	1,163,194,425
엔에이치스팩29호 (451700)	2,045	0	0	2,040	2,050	2,040	60,106	122,647,914
컨텍 (451760)	9,270	-220	-2.32	9,550	9,550	9,140	39,204	362,625,390
제이엔비 (452160)	6,270	440	7.55	5,830	6,420	5,680	889,003	5,411,007,725
한빛레이저 (452190)	4,910	-140	-2.77	5,040	5,130	4,865	180,183	890,435,422
민테크 (452200)	3,970	-75	-1.85	4,045	4,120	3,945	44,777	178,628,627
한선엔지니어링 (452280)	6,800	-110	-1.59	6,910	6,970	6,720	32,272	219,108,705
캡스톤파트너스 (452300)	3,560	-75	-2.06	3,630	3,630	3,485	176,064	622,514,227
이닉스 (452400)	8,190	60	.74	8,140	8,200	7,990	18,183	147,128,350
사피엔반도체 (452430)	26,000	-800	-2.99	26,700	27,050	25,350	109,985	2,840,421,425
피아이이 (452450)	9,210	-240	-2.54	9,480	9,560	8,980	530,148	4,883,516,700
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,040	2,025	10,176	20,680,645
신한제11호스팩 (452980)	2,030	0	0	2,030	2,030	2,025	30,820	62,450,083
그리드위즈 (453450)	22,950	650	2.91	22,600	23,600	21,100	201,768	4,528,055,625
에이에스텍 (453860)	17,770	-240	-1.33	18,070	18,080	17,570	27,780	491,394,775
하나29호스팩 (454640)	2,085	5	.24	2,085	2,085	2,075	10,176	21,118,840
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,030	-140	-2.71	5,170	5,260	4,990	272,514	1,375,823,085
KB제25호스팩 (455250)	2,155	20	.94	2,130	2,165	2,130	9,953	21,447,595
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,050	2,050	2,040	41,055	83,844,729
엔젤로보틱스 (455900)	23,750	-350	-1.45	23,950	24,350	23,350	39,107	925,784,425
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,080	2,060	7,148	14,764,780
아이씨티케이 (456010)	15,450	-980	-5.96	16,040	16,360	15,440	289,763	4,553,962,665
이엔셀 (456070)	11,710	-320	-2.66	12,060	12,090	11,700	56,774	672,360,215
교보14호스팩 (456490)	2,155	-10	-.46	2,155	2,160	2,115	19,354	41,211,550
한켐 (457370)	8,490	-70	-.82	8,640	8,640	8,260	58,717	490,499,815
우진엔텍 (457550)	29,400	-900	-2.97	29,950	30,250	28,800	367,024	10,775,889,175
벡트 (457600)	3,150	-20	-.63	3,170	3,185	3,075	73,499	228,696,070
대신밸런스제16호스팩 (457630)	2,155	0	0	2,135	2,155	2,135	7,688	16,546,970
에스케이증권제10호스팩 (457940)	2,090	0	0	2,090	2,095	2,090	581	1,214,440
한국제12호스팩 (458610)	2,145	0	0	2,210	2,210	2,105	16,983	35,985,405
성우 (458650)	12,850	-110	-.85	12,880	12,970	12,580	44,336	562,737,230
씨어스테크놀로지 (458870)	26,550	1050	4.12	25,500	26,600	25,350	190,152	4,956,065,150
위츠 (459100)	6,750	30	.45	6,690	6,780	6,550	35,067	233,092,530
나우로보틱스 (459510)	19,190	-910	-4.53	20,200	20,200	18,980	219,095	4,221,776,130
아이빔테크놀로지 (460470)	3,295	-45	-1.35	3,315	3,410	3,070	87,134	283,300,534
에스엠씨지 (460870)	8,120	-190	-2.29	8,310	8,420	7,780	588,995	4,736,917,885
현대힘스 (460930)	18,840	130	.69	19,050	19,270	18,400	143,963	2,698,726,610
피앤에스로보틱스 (460940)	14,580	-990	-6.36	15,770	15,900	14,520	142,846	2,136,205,215
아이엠비디엑스 (461030)	8,060	-150	-1.83	8,150	8,170	7,960	34,861	279,861,290
아이스크림미디어 (461300)	19,870	-50	-.25	19,990	20,100	19,450	37,265	734,384,180
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,040	2,045	2,040	4,353	8,880,260
이노스페이스 (462350)	16,480	-290	-1.73	16,770	16,800	16,440	25,385	419,251,475
라메디텍 (462510)	7,460	-130	-1.71	7,640	7,640	7,370	35,611	264,494,160
더즌 (462860)	4,330	-280	-6.07	4,665	4,715	4,260	3,779,578	16,725,835,659
아이지넷 (462980)	3,035	-80	-2.57	3,125	3,125	3,015	103,853	316,006,485
모티브링크 (463480)	9,560	70	.74	9,400	9,560	9,190	74,213	692,410,150
에스오에스랩 (464080)	12,720	-330	-2.53	13,110	13,110	12,530	256,119	3,259,037,545
티디에스팜 (464280)	10,610	-130	-1.21	10,840	10,920	10,570	36,032	383,767,860
한국제13호스팩 (464440)	2,135	0	0	2,130	2,135	2,125	2,328	4,947,735
아이언디바이스 (464500)	3,355	-185	-5.23	3,505	3,530	3,340	256,871	870,890,254
닷밀 (464580)	2,845	-215	-7.03	3,020	3,025	2,830	668,656	1,930,460,736
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,030	2,020	18,523	37,520,177
교보15호스팩 (465320)	2,160	-10	-.46	2,165	2,165	2,135	13,378	28,714,965
인스피언 (465480)	6,640	-50	-.75	6,680	6,740	6,510	59,401	390,886,650
클로봇 (466100)	19,360	-840	-4.16	20,150	20,150	19,190	649,294	12,690,411,920
사이냅소프트 (466410)	14,310	-650	-4.34	14,960	15,000	14,110	123,538	1,773,260,885
엔에이치스팩30호 (466910)	2,050	-5	-.24	2,050	2,055	2,045	70,249	144,038,970
IBKS제23호스팩 (467930)	2,180	20	.93	2,175	2,180	2,170	4,851	10,561,215
유진스팩10호 (468760)	2,130	0	0	2,120	2,130	2,110	3,690	7,806,930
IBKS제24호스팩 (469480)	2,155	-5	-.23	2,160	2,160	2,150	7,403	15,941,785
아이비젼웍스 (469750)	883	-2	-.23	894	897	873	85,579	75,341,279
하나30호스팩 (469880)	2,050	0	0	2,050	2,055	2,050	11,773	24,138,785
하나31호스팩 (469900)	2,055	0	0	2,050	2,060	2,040	5,575	11,411,094
대신밸런스제17호스팩 (471050)	2,130	-20	-.93	2,150	2,150	2,130	5,444	11,602,855
셀로맥스사이언스 (471820)	4,740	-95	-1.96	4,770	5,460	4,690	552,948	2,813,927,208
신영스팩10호 (472220)	2,175	-5	-.23	2,175	2,175	2,165	8,280	17,956,260
에스케이증권제11호스팩 (472230)	2,040	5	.25	2,040	2,045	2,030	5,699	11,598,140
폰드그룹 (472850)	11,970	-170	-1.4	12,200	12,250	11,750	126,864	1,513,458,970
에스케이증권제12호스팩 (473000)	2,060	0	0	2,065	2,065	2,045	2,203	4,508,780
유안타제15호스팩 (473050)	2,020	0	0	2,020	2,025	2,010	2,980	6,026,995
비엔케이제2호스팩 (473370)	2,020	-5	-.25	2,020	2,035	2,015	11,294	22,797,655
에스케이증권제13호스팩 (473950)	2,045	0	0	2,050	2,050	2,045	1,008	2,061,385
노머스 (473980)	31,450	-700	-2.18	32,600	32,900	30,600	181,450	5,707,863,925
루미르 (474170)	7,790	-110	-1.39	7,900	8,000	7,630	60,126	464,443,485
유안타제16호스팩 (474490)	2,020	-5	-.25	2,025	2,030	2,015	9,268	18,708,945
RF시스템즈 (474610)	4,725	-235	-4.74	5,070	5,070	4,710	364,252	1,758,645,616
링크솔루션 (474650)	18,320	440	2.46	18,140	18,350	17,070	92,329	1,634,638,240
신한제12호스팩 (474660)	2,100	-15	-.71	2,095	2,110	2,085	3,024	6,309,095
신한제13호스팩 (474930)	2,165	5	.23	2,120	2,170	2,120	82	174,700
하나32호스팩 (475240)	2,150	0	0	2,160	2,160	2,085	20,704	43,438,215
하나33호스팩 (475250)	2,110	5	.24	2,105	2,110	2,095	7,545	15,859,335
씨메스 (475400)	23,650	-700	-2.87	24,350	24,350	23,300	64,730	1,528,479,950
키스트론 (475430)	5,740	-400	-6.51	5,900	5,980	5,720	399,188	2,331,099,730
미트박스 (475460)	14,370	690	5.04	13,680	14,890	13,470	1,671,900	23,949,598,160
에이럭스 (475580)	10,610	-290	-2.66	10,810	10,830	10,460	85,047	901,161,080
에스켐 (475660)	4,935	-60	-1.2	5,010	5,010	4,920	17,328	85,835,885
오름테라퓨틱 (475830)	18,770	-860	-4.38	19,700	19,900	17,900	157,045	2,969,786,705
토모큐브 (475960)	25,050	-300	-1.18	25,400	26,300	24,300	313,770	7,835,711,400
오가노이드사이언스 (476040)	32,150	-1750	-5.16	34,600	34,950	31,750	251,496	8,328,559,175
온코닉테라퓨틱스 (476060)	20,850	-500	-2.34	21,700	21,700	20,750	103,061	2,167,994,975
M83 (476080)	13,880	180	1.31	13,700	13,990	13,630	34,500	476,237,055
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,010	0	0	2,005	2,010	2,000	9,386	18,806,085
미래에셋비전스팩4호 (477380)	2,035	0	0	2,035	2,050	2,025	20,997	42,642,595
미래에셋비전스팩5호 (477470)	2,100	0	0	2,095	2,105	2,095	5,449	11,444,515
DB금융스팩12호 (477760)	2,090	0	0	2,085	2,095	2,075	10,070	20,969,857
이베스트스팩6호 (478110)	2,010	-5	-.25	2,015	2,015	2,005	3,046	6,135,450
KB제29호스팩 (478390)	2,075	0	0	2,070	2,075	2,060	3,046	6,290,494
미래에셋비전스팩6호 (478440)	2,040	-5	-.24	2,040	2,045	2,030	3,553	7,226,115
블랙야크아이앤씨 (478560)	3,735	10	.27	3,730	3,760	3,680	27,651	102,781,980
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,085	-5	-.24	2,085	2,090	2,075	17,272	35,890,205
위너스 (479960)	14,910	-10	-.07	14,930	14,980	14,850	26,967	401,451,290
에이유브랜즈 (481070)	19,100	-2750	-12.59	21,700	22,250	19,040	190,094	3,722,768,255
엔에이치스팩31호 (481890)	2,060	0	0	2,050	2,060	2,050	8,665	17,813,070
교보16호스팩 (482520)	2,055	0	0	2,050	2,055	2,045	10,256	21,013,483
삼양엔씨켐 (482630)	17,580	-450	-2.5	18,030	18,200	17,410	76,416	1,349,807,180
미래에셋비전스팩7호 (482680)	2,005	-5	-.25	2,005	2,010	2,000	9,209	18,476,775
대신밸런스제19호스팩 (482690)	2,115	-5	-.24	2,110	2,130	2,110	2,307	4,881,845
하나34호스팩 (484130)	2,070	-5	-.24	2,075	2,075	2,065	1,950	4,043,610
티엑스알로보틱스 (484810)	15,020	-600	-3.84	15,670	15,680	14,960	89,932	1,364,069,710
KB제30호스팩 (486630)	2,075	-10	-.48	2,080	2,100	2,075	2,056	4,297,975
신한제14호스팩 (487360)	2,055	-5	-.24	2,055	2,055	2,055	1,036	2,128,980
키움제10호스팩 (487720)	2,105	-5	-.24	2,105	2,110	2,105	47	99,035
신한제15호스팩 (487830)	2,065	0	0	2,060	2,065	2,060	75	154,755
유진스팩11호 (488060)	2,040	-10	-.49	2,045	2,055	2,040	3,105	6,349,015
교보17호스팩 (489210)	2,050	10	.49	2,040	2,050	2,040	14,695	30,051,300
바이오비쥬 (489460)	18,870	-80	-.42	19,150	19,450	18,310	334,735	6,266,372,300
키움제11호스팩 (489480)	2,095	10	.48	2,080	2,110	2,080	286	598,680
엘케이켐 (489500)	19,800	-90	-.45	19,800	19,880	19,330	40,313	788,540,820
디비금융제13호스팩 (489730)	2,030	-5	-.25	2,030	2,045	2,030	4,564	9,266,635
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	5	.25	2,005	2,010	2,005	18,186	36,475,660
신한제16호스팩 (496070)	2,020	-5	-.25	2,025	2,025	2,015	42,734	86,358,752
한화플러스제5호스팩 (498390)	2,015	5	.25	2,015	2,015	2,005	4,205	8,443,650
글로벌에스엠 (900070)	415	1	.24	416	418	410	25,291	10,459,043
애머릿지 (900100)	1,126	-24	-2.09	1,173	1,238	1,110	108,420	125,553,222
이스트아시아홀딩스 (900110)	70	16	29.63	69	70	63	99,981,317	6,846,840,666
씨엑스아이 (900120)	69	5	7.81	69	78	66	80,716,014	5,835,595,386
크리스탈신소재 (900250)	883	0	0	883	885	872	389,014	341,069,669
로스웰 (900260)	688	26	3.93	660	695	654	202,017	134,968,745
헝셩그룹 (900270)	235	10	4.44	230	240	227	10,409,599	2,434,470,228
GRT (900290)	2,945	-55	-1.83	3,020	3,045	2,900	257,264	753,520,281
오가닉티코스메틱 (900300)	477	8	1.71	485	521	471	5,920,984	2,936,079,500
컬러레이 (900310)	766	1	.13	763	767	756	33,175	25,240,890
윙입푸드 (900340)	1,173	2	.17	1,171	1,180	1,147	128,533	149,530,852
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,400	-70	-1.28	5,470	5,470	5,320	100,319	538,368,880
잉글우드랩 (950140)	13,030	-260	-1.96	13,380	13,480	12,620	355,371	4,609,347,775
코오롱티슈진 (950160)	42,200	700	1.69	41,500	42,850	40,800	243,510	10,232,420,675
JTC (950170)	6,910	350	5.34	6,590	7,150	6,215	773,539	5,236,444,635
고스트스튜디오 (950190)	9,980	-180	-1.77	10,090	10,205	9,810	67,184	667,074,005
소마젠 (950200)	3,930	40	1.03	3,890	3,955	3,860	14,869	57,983,219
네오이뮨텍 (950220)	1,051	5	.48	1,047	1,075	1,031	649,298	681,281,194

Leave a Comment 응답 취소