KOSDAQ 일별 조회 데이터 [1798] (2025-07-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	150,800	-4000	-2.58	154,100	154,400	147,900	163,668	24,524,375,450
중앙에너비스 (000440)	15,520	-260	-1.65	15,700	15,780	15,500	38,281	596,795,305
신라섬유 (001000)	2,030	80	4.1	1,950	2,120	1,930	353,912	719,097,764
안국약품 (001540)	8,000	-80	-.99	8,080	8,160	7,950	17,154	137,516,550
무림SP (001810)	1,720	-15	-.86	1,735	1,735	1,710	11,749	20,160,659
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,185	5	.12	4,200	4,205	4,160	3,665	15,311,565
삼일기업공사 (002290)	3,590	-5	-.14	3,600	3,620	3,580	36,742	132,086,293
한탑 (002680)	778	-10	-1.27	784	797	777	30,710	24,047,052
신신제약 (002800)	5,820	50	.87	5,770	6,290	5,740	860,863	5,176,063,870
선광 (003100)	21,350	-50	-.23	21,400	21,600	20,850	18,785	397,025,350
대주산업 (003310)	1,839	-1	-.05	1,850	1,865	1,835	675,748	1,246,953,385
하림지주 (003380)	9,160	-580	-5.95	9,660	9,810	9,160	847,867	7,965,298,735
KB제32호스팩 (0037T0)	1,986	-14	-.7	2,350	2,745	1,980	35,926,226	81,436,139,492
에이스침대 (003800)	29,400	-500	-1.67	29,900	29,900	28,800	5,866	171,496,450
한국가구 (004590)	5,800	-120	-2.03	5,920	5,920	5,760	48,685	282,536,340
창해에탄올 (004650)	10,290	20	.19	10,270	10,340	10,180	39,521	405,571,020
대륙제관 (004780)	3,875	-5	-.13	3,880	3,890	3,850	10,404	40,280,117
동국산업 (005160)	3,955	-65	-1.62	4,020	4,020	3,910	82,060	323,758,565
동진쎄미켐 (005290)	31,950	-1050	-3.18	33,350	33,400	31,800	444,040	14,343,730,725
푸드웰 (005670)	5,640	-20	-.35	5,660	5,720	5,480	63,737	355,484,030
대원산업 (005710)	12,150	400	3.4	11,750	12,350	11,670	106,885	1,288,433,400
한일사료 (005860)	3,785	-20	-.53	3,805	3,820	3,750	216,604	820,579,140
매일홀딩스 (005990)	10,820	-260	-2.35	11,080	11,160	10,820	6,956	76,723,870
국영지앤엠 (006050)	1,319	-25	-1.86	1,345	1,345	1,318	150,229	199,444,976
피제이전자 (006140)	6,090	-60	-.98	6,120	6,190	5,940	36,452	220,416,820
동구바이오제약 (006620)	5,200	-30	-.57	5,230	5,260	5,170	51,505	268,125,365
서부T&D (006730)	9,100	-430	-4.51	9,460	9,650	9,080	422,205	3,927,880,870
보성파워텍 (006910)	3,215	-55	-1.68	3,270	3,305	3,205	629,428	2,041,295,798
모헨즈 (006920)	3,050	-35	-1.13	3,085	3,100	3,005	44,306	135,500,148
푸른저축은행 (007330)	9,370	-50	-.53	9,430	9,550	9,350	17,473	164,697,595
진양제약 (007370)	6,480	-40	-.61	6,530	6,530	6,410	48,885	316,318,980
네이처셀 (007390)	27,850	250	.91	27,600	28,100	27,200	250,897	6,945,472,625
와이엠 (007530)	2,850	135	4.97	2,850	2,920	2,730	546,098	1,540,692,949
대원 (007680)	4,740	-25	-.52	4,765	4,850	4,720	8,057	38,329,610
소노스퀘어 (007720)	898	-18	-1.97	918	918	897	169,399	152,776,529
한일화학 (007770)	9,540	-10	-.1	9,550	9,550	9,500	1,331	12,666,530
에스엠코어 (007820)	3,845	-45	-1.16	3,895	3,910	3,835	49,460	190,497,759
원풍물산 (008290)	485	-1	-.21	490	498	479	110,344	54,116,534
원풍 (008370)	4,400	15	.34	4,385	4,410	4,350	6,991	30,573,925
부스타 (008470)	4,020	-45	-1.11	4,065	4,070	4,010	7,555	30,583,223
대동기어 (008830)	17,300	-540	-3.03	17,960	17,960	17,250	75,791	1,325,544,190
삼아제약 (009300)	17,880	90	.51	17,790	18,050	17,760	16,413	293,344,835
포스코엠텍 (009520)	12,030	-10	-.08	12,000	12,180	11,700	131,490	1,578,011,700
삼보산업 (009620)	1,431	9	.63	1,422	1,479	1,411	138,396	200,250,396
이렘 (009730)	925	30	3.35	924	944	872	2,602,333	2,363,850,630
엠에스씨 (009780)	8,500	-340	-3.85	8,850	8,940	8,500	52,516	452,019,470
대한광통신 (010170)	966	0	0	963	990	940	546,891	528,408,699
흥국 (010240)	5,320	-130	-2.39	5,450	5,490	5,320	33,065	177,380,720
아이티센엔텍 (010280)	1,113	-19	-1.68	1,131	1,144	1,099	502,412	561,225,007
오리콤 (010470)	6,250	-10	-.16	6,260	6,330	6,220	16,443	103,068,580
경동제약 (011040)	6,000	20	.33	5,980	6,040	5,970	15,583	93,647,610
형지I&C (011080)	1,041	-78	-6.97	1,130	1,148	1,041	6,939,322	7,600,275,825
유니크 (011320)	3,900	-65	-1.64	3,965	3,965	3,845	17,882	69,695,610
서한 (011370)	911	2	.22	909	919	898	102,625	93,000,242
세보엠이씨 (011560)	12,860	40	.31	12,900	12,920	12,740	41,681	535,078,435
뉴인텍 (012340)	576	-15	-2.54	591	597	570	174,296	101,281,922
원일특강 (012620)	7,770	20	.26	7,750	7,820	7,680	6,908	53,522,970
리드코프 (012700)	4,910	-110	-2.19	5,040	5,050	4,870	122,545	605,508,760
신일제약 (012790)	6,700	-50	-.74	6,750	6,790	6,660	19,842	133,051,160
모베이스전자 (012860)	1,500	0	0	1,500	1,510	1,480	86,100	128,536,236
하이록코리아 (013030)	28,500	-850	-2.9	29,450	29,500	28,450	65,444	1,884,607,875
동원개발 (013120)	2,895	-20	-.69	2,915	2,985	2,885	124,548	364,745,724
아진산업 (013310)	2,845	-45	-1.56	2,890	2,910	2,835	95,663	273,303,641
THE CUBE& (013720)	1,079	-21	-1.91	1,100	1,100	1,054	178,370	192,256,918
스페코 (013810)	3,065	-20	-.65	3,085	3,125	3,060	52,486	161,518,315
아가방컴퍼니 (013990)	5,890	200	3.51	5,740	6,170	5,630	2,605,078	15,531,541,355
메디앙스 (014100)	2,160	-10	-.46	2,190	2,265	2,135	81,934	181,319,260
원익큐브 (014190)	1,512	-16	-1.05	1,528	1,538	1,512	57,433	87,307,426
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,739	-32	-1.81	1,788	1,788	1,726	244,077	423,632,306
고려제약 (014570)	4,790	-40	-.83	4,830	4,850	4,750	21,936	105,042,785
성광벤드 (014620)	28,700	-850	-2.88	29,800	30,200	28,600	248,055	7,246,365,325
오리엔탈정공 (014940)	5,170	-330	-6	5,550	5,550	5,140	564,642	2,978,658,205
삼륭물산 (014970)	7,540	200	2.72	7,850	8,760	7,290	6,220,044	50,247,666,460
코콤 (015710)	4,205	-65	-1.52	4,270	4,275	4,200	34,121	144,020,555
성우하이텍 (015750)	5,970	-120	-1.97	6,090	6,130	5,970	275,400	1,660,313,260
리더스코스메틱 (016100)	2,630	15	.57	2,615	2,650	2,600	55,946	146,529,363
SGC E&C (016250)	16,380	-340	-2.03	16,720	16,720	16,210	3,713	60,927,295
큐캐피탈 (016600)	297	4	1.37	293	297	288	298,774	87,361,165
디모아 (016670)	5,020	-10	-.2	5,030	5,170	4,950	9,196	46,621,860
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,311	-18	-1.35	1,335	1,345	1,306	157,662	208,030,778
신원종합개발 (017000)	2,785	-80	-2.79	2,865	2,880	2,770	151,751	427,069,459
인터엠 (017250)	1,046	6	.58	1,040	1,046	1,030	65,096	67,589,607
삼현철강 (017480)	4,560	-15	-.33	4,575	4,590	4,535	9,091	41,448,037
세명전기 (017510)	7,330	-310	-4.06	7,640	7,700	7,305	398,156	2,977,316,435
대림제지 (017650)	7,300	-110	-1.48	7,410	7,420	7,300	10,363	76,189,560
한국알콜 (017890)	10,150	-80	-.78	10,250	10,370	10,070	69,241	704,393,410
유니슨 (018000)	1,621	-6	-.37	1,628	1,655	1,609	1,232,352	2,002,541,738
진로발효 (018120)	19,130	70	.37	19,200	19,200	18,870	6,509	123,755,950
브이티 (018290)	34,100	-1300	-3.67	35,350	35,450	33,900	443,503	15,233,779,075
삼목에스폼 (018310)	22,200	150	.68	22,350	22,400	21,850	21,203	469,224,350
우진비앤지 (018620)	990	20	2.06	970	1,017	962	123,478	121,832,228
서울제약 (018680)	3,390	10	.3	3,380	3,390	3,335	9,384	31,427,352
바른손 (018700)	1,222	-34	-2.71	1,256	1,256	1,215	128,902	158,089,422
베뉴지 (019010)	2,375	15	.64	2,360	2,375	2,340	9,398	22,163,415
와이지-원 (019210)	5,980	-90	-1.48	6,070	6,080	5,970	83,266	500,448,560
일지테크 (019540)	4,325	-145	-3.24	4,470	4,545	4,320	31,119	136,846,240
SBI인베스트먼트 (019550)	768	-31	-3.88	799	799	768	672,702	524,072,249
플루토스 (019570)	318	8	2.58	310	322	305	427,107	133,362,059
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,400	-75	-3.03	2,445	2,680	2,335	42,298	102,717,280
서연탑메탈 (019770)	3,975	20	.51	4,000	4,075	3,955	96,460	386,401,720
에너토크 (019990)	7,010	40	.57	7,070	7,090	6,870	86,689	603,921,950
대신정보통신 (020180)	1,114	-8	-.71	1,125	1,130	1,112	387,633	433,131,956
대동금속 (020400)	6,030	0	0	6,050	6,060	5,970	4,457	26,825,585
시공테크 (020710)	4,010	15	.38	3,995	4,035	3,975	272,394	1,092,249,432
대호특수강 (021040)	1,324	-51	-3.71	1,385	1,394	1,323	62,468	84,651,821
대호특수강우 (021045)	2,730	-55	-1.97	2,780	2,780	2,705	1,382	3,755,875
에이티넘인베스트 (021080)	2,625	-35	-1.32	2,660	2,680	2,605	173,155	456,163,152
KCC건설 (021320)	5,390	-250	-4.43	5,640	5,700	5,390	56,149	309,560,800
한국큐빅 (021650)	2,570	0	0	2,570	2,570	2,540	22,059	56,378,137
메이슨캐피탈 (021880)	381	-10	-2.56	391	391	379	447,467	171,656,223
티케이지애강 (022220)	920	0	0	920	924	913	88,962	81,709,540
태광 (023160)	19,010	-690	-3.5	19,720	19,860	18,950	193,197	3,717,296,095
유진기업 (023410)	3,640	-80	-2.15	3,670	3,730	3,635	280,308	1,027,378,547
제이스코홀딩스 (023440)	1,991	57	2.95	1,934	2,000	1,915	942,365	1,854,219,548
CNH (023460)	41	-8	-16.33	44	48	36	14,022,040	584,706,582
삼보판지 (023600)	10,190	0	0	10,190	10,300	10,050	28,539	289,708,110
한국캐피탈 (023760)	754	-8	-1.05	762	762	747	272,905	204,940,685
플레이위드 (023770)	3,220	-10	-.31	3,205	3,230	3,180	6,078	19,492,366
동일스틸럭스 (023790)	880	-4	-.45	884	910	869	33,085	29,162,745
풍국주정 (023900)	9,420	0	0	9,420	9,450	9,270	10,876	102,008,960
대한약품 (023910)	30,900	-600	-1.9	31,300	31,650	30,500	9,337	289,668,950
흥구석유 (024060)	12,420	-180	-1.43	12,540	12,550	12,350	149,067	1,853,022,010
KB오토시스 (024120)	3,500	-20	-.57	3,520	3,550	3,485	17,706	62,188,305
한일단조 (024740)	2,165	-30	-1.37	2,195	2,215	2,160	481,717	1,049,913,838
유성티엔에스 (024800)	2,880	-85	-2.87	2,970	2,980	2,860	64,073	186,167,458
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,420	-170	-1.77	9,600	9,600	9,380	26,007	245,281,925
KBI메탈 (024840)	1,997	-53	-2.59	2,050	2,055	1,997	532,881	1,076,006,045
HLB이노베이션 (024850)	1,851	-21	-1.12	1,872	1,888	1,802	137,957	255,499,560
케이피에프 (024880)	4,780	-90	-1.85	4,870	4,920	4,705	84,711	404,156,320
경창산업 (024910)	1,688	-20	-1.17	1,709	1,714	1,688	41,873	71,092,011
PN풍년 (024940)	4,700	-120	-2.49	4,820	4,870	4,680	70,237	334,184,073
삼천리자전거 (024950)	4,435	-60	-1.33	4,495	4,545	4,430	24,556	109,561,312
시노펙스 (025320)	7,100	-90	-1.25	7,190	7,300	7,060	378,421	2,700,098,405
DH오토웨어 (025440)	802	2	.25	800	810	792	109,129	87,497,113
한국선재 (025550)	3,505	-85	-2.37	3,610	3,615	3,490	213,364	753,461,418
한국정보통신 (025770)	9,910	170	1.75	10,000	10,270	9,760	109,735	1,096,279,940
신라에스지 (025870)	6,190	30	.49	6,120	6,200	6,090	15,096	93,065,580
케이씨피드 (025880)	2,800	-10	-.36	2,810	2,830	2,750	90,359	252,005,705
동화기업 (025900)	8,840	-100	-1.12	8,920	8,990	8,760	93,593	829,041,515
동신건설 (025950)	23,200	-500	-2.11	23,850	23,850	22,950	30,981	719,997,100
아난티 (025980)	9,250	-460	-4.74	9,500	9,640	9,170	2,434,991	22,731,545,945
제이에스티나 (026040)	3,140	-130	-3.98	3,210	3,260	3,120	133,869	424,256,719
특수건설 (026150)	7,540	60	.8	7,490	7,630	7,480	78,980	596,675,020
광진실업 (026910)	2,865	-5	-.17	2,870	2,935	2,850	3,500	10,077,730
서울전자통신 (027040)	256	-1	-.39	255	257	254	37,304	9,517,451
코리아나 (027050)	2,705	-65	-2.35	2,770	2,830	2,705	564,287	1,553,239,215
아주IB투자 (027360)	2,345	-50	-2.09	2,405	2,405	2,340	322,732	762,789,535
상보 (027580)	949	-13	-1.35	966	969	943	149,400	142,550,119
팜스토리 (027710)	1,295	-11	-.84	1,306	1,314	1,290	244,044	316,854,073
대성창투 (027830)	1,864	-24	-1.27	1,895	1,906	1,850	316,099	590,418,362
휴맥스홀딩스 (028080)	2,145	-50	-2.28	2,330	2,330	2,120	98,126	216,480,485
HLB (028300)	49,450	-550	-1.1	49,900	50,200	49,100	314,727	15,608,631,200
광무 (029480)	2,390	-40	-1.65	2,470	2,470	2,360	202,966	485,252,577
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,250	-800	-2.66	30,050	30,300	29,200	237,278	7,000,831,575
원익홀딩스 (030530)	5,700	-370	-6.1	6,100	6,100	5,660	1,783,792	10,378,075,950
양지사 (030960)	8,540	-20	-.23	8,560	8,700	8,460	80,331	691,060,120
아이즈비전 (031310)	1,776	115	6.92	1,661	1,837	1,640	4,244,757	7,535,872,956
에스에이엠티 (031330)	3,000	-25	-.83	3,025	3,040	2,985	268,474	807,242,339
오스템 (031510)	1,114	12	1.09	1,102	1,151	1,079	38,078	41,726,350
디에이치엑스컴퍼니 (031860)	1,049	24	2.34	1,041	1,064	1,028	54,622	57,009,080
피에스케이홀딩스 (031980)	36,850	-250	-.67	37,850	37,850	36,200	211,136	7,786,147,525
아즈텍WB (032080)	1,324	-9	-.68	1,324	1,332	1,320	17,570	23,261,840
다우데이타 (032190)	17,580	-1080	-5.79	18,660	18,730	17,500	549,814	9,850,726,640
삼일 (032280)	1,538	-9	-.58	1,547	1,561	1,521	72,283	111,611,751
한국파마 (032300)	15,140	-130	-.85	15,270	15,330	15,060	6,848	103,745,930
케이엠더블유 (032500)	13,860	690	5.24	13,740	14,500	13,560	467,930	6,565,244,690
TJ미디어 (032540)	6,210	0	0	6,210	6,230	6,070	11,459	70,345,020
피델릭스 (032580)	1,223	4	.33	1,216	1,273	1,216	604,688	750,179,371
유비케어 (032620)	3,870	-75	-1.9	3,920	3,960	3,865	105,506	411,232,861
소프트센 (032680)	358	-4	-1.1	362	366	352	523,754	186,854,974
소프트센우 (032685)	7,260	-100	-1.36	7,260	7,360	7,260	6,290	46,232,560
삼진 (032750)	4,680	-35	-.74	4,715	4,715	4,630	17,142	80,147,725
엠젠솔루션 (032790)	1,086	-6	-.55	1,092	1,097	1,070	113,940	122,662,067
판타지오 (032800)	574	1	.17	573	580	570	181,354	104,218,831
우리기술 (032820)	4,385	-495	-10.14	4,875	4,970	4,310	22,524,070	101,806,012,759
비트컴퓨터 (032850)	5,200	-50	-.95	5,260	5,350	5,200	83,351	438,355,545
더라미 (032860)	1,177	-28	-2.32	1,193	1,243	1,142	41,218	48,749,265
원익 (032940)	7,210	-830	-10.32	8,010	8,010	7,150	2,475,296	18,525,584,145
동일기연 (032960)	10,880	30	.28	10,850	10,900	10,790	375	4,071,930
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	894	-15	-1.65	909	909	894	9,646	8,666,435
제룡전기 (033100)	40,200	-1100	-2.66	41,350	41,800	40,050	154,554	6,306,302,875
디지틀조선 (033130)	1,593	-7	-.44	1,600	1,615	1,591	58,627	93,496,625
엠케이전자 (033160)	7,980	-120	-1.48	8,100	8,100	7,890	29,366	233,902,400
시그네틱스 (033170)	688	1	.15	687	695	680	99,455	68,216,886
모아텍 (033200)	3,580	-10	-.28	3,590	3,780	3,500	15,555	55,543,097
인성정보 (033230)	2,160	-5	-.23	2,180	2,225	2,150	713,795	1,557,824,626
코웰패션 (033290)	2,250	-25	-1.1	2,300	2,300	2,240	55,206	124,653,625
엠투엔 (033310)	2,145	-30	-1.38	2,175	2,200	2,135	46,743	100,581,385
제이씨현시스템 (033320)	5,350	-120	-2.19	5,470	5,500	5,350	107,793	582,274,005
좋은사람들 (033340)	1,593	-3	-.19	1,578	1,603	1,480	6,058,152	9,266,772,169
동성화인텍 (033500)	23,150	-1050	-4.34	24,250	24,500	23,050	379,513	8,900,131,900
파라텍 (033540)	1,342	20	1.51	1,325	1,475	1,309	3,207,362	4,483,601,783
블루콤 (033560)	3,285	10	.31	3,275	3,300	3,235	15,683	50,971,415
네패스 (033640)	11,160	-340	-2.96	11,620	11,640	11,060	87,808	983,795,010
피노 (033790)	4,080	-50	-1.21	4,115	4,525	4,065	411,844	1,759,642,992
티비씨 (033830)	719	0	0	719	722	714	67,635	48,457,582
해성산업 (034810)	7,790	-80	-1.02	7,870	7,910	7,670	33,725	261,348,590
해성산업1우 (03481K)	7,790	-70	-.89	7,840	7,850	7,750	2,444	19,041,910
조아제약 (034940)	1,048	7	.67	1,100	1,135	1,041	302,963	328,739,708
한국기업평가 (034950)	98,400	-700	-.71	98,200	99,300	98,200	1,403	138,270,600
그래디언트 (035080)	14,440	-160	-1.1	14,530	14,680	14,420	24,883	361,499,730
프럼파스트 (035200)	3,510	-30	-.85	3,540	3,565	3,480	36,950	129,925,520
골드앤에스 (035290)	402	-4	-.99	406	406	401	70,538	28,454,735
기산텔레콤 (035460)	2,130	-65	-2.96	2,195	2,195	2,100	90,252	192,874,640
KG이니시스 (035600)	10,840	-10	-.09	10,940	10,970	10,810	106,417	1,156,556,615
솔본 (035610)	4,150	0	0	4,145	4,250	4,120	68,331	285,210,599
바른손이앤에이 (035620)	499	-13	-2.54	512	521	487	192,916	96,449,666
CJ ENM (035760)	69,500	-2800	-3.87	72,700	73,000	69,400	71,204	4,985,255,400
이지홀딩스 (035810)	3,950	-150	-3.66	4,085	4,155	3,950	134,178	540,021,155
서희건설 (035890)	1,879	1	.05	1,930	1,994	1,860	1,379,059	2,660,813,495
JYP Ent. (035900)	71,400	-300	-.42	72,200	74,200	71,200	383,255	27,643,521,550
예림당 (036000)	4,180	-595	-12.46	4,620	4,720	3,945	418,707	1,809,524,135
아비코전자 (036010)	5,460	-140	-2.5	5,630	5,630	5,430	66,403	364,334,115
케이티알파 (036030)	5,040	-100	-1.95	5,140	5,230	5,020	47,724	242,475,455
위지트 (036090)	756	7	.93	760	767	742	955,861	723,188,506
서울평가정보 (036120)	2,560	155	6.44	2,410	2,565	2,375	505,560	1,269,264,205
에이치엠넥스 (036170)	931	-16	-1.69	947	947	915	124,644	115,243,708
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,750	-450	-1.4	32,200	32,500	31,650	17,000	542,094,575
유니셈 (036200)	6,570	210	3.3	6,490	6,750	6,370	885,990	5,829,896,105
오상헬스케어 (036220)	19,100	-300	-1.55	19,400	19,770	19,100	56,679	1,089,924,445
대성미생물 (036480)	8,230	-120	-1.44	8,340	8,340	8,190	5,595	46,079,090
SFA반도체 (036540)	3,220	-40	-1.23	3,260	3,290	3,195	282,259	908,412,192
KZ정밀 (036560)	12,350	-130	-1.04	12,480	12,550	12,320	8,285	102,543,540
감성코퍼레이션 (036620)	6,130	-110	-1.76	6,180	6,300	6,050	532,959	3,278,703,080
세종텔레콤 (036630)	5,290	-60	-1.12	5,360	5,750	5,250	157,906	864,062,970
HRS (036640)	5,550	-20	-.36	5,570	5,590	5,510	46,271	256,207,890
삼양케이씨아이 (036670)	7,120	-50	-.7	7,150	7,200	7,080	21,451	153,088,060
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,704	-11	-.64	1,715	1,750	1,623	324,147	553,558,216
나이스정보통신 (036800)	22,350	-150	-.67	22,500	22,850	22,100	14,301	320,632,150
에프에스티 (036810)	20,350	-850	-4.01	20,950	20,950	20,000	236,585	4,815,558,025
솔브레인홀딩스 (036830)	41,250	-1650	-3.85	42,900	42,900	41,000	82,349	3,436,944,675
진성티이씨 (036890)	10,560	-410	-3.74	10,970	10,980	10,560	91,921	983,951,980
주성엔지니어링 (036930)	30,550	-1000	-3.17	31,900	31,950	30,500	359,309	11,129,121,050
파워넷 (037030)	2,740	-50	-1.79	2,790	2,800	2,710	176,810	484,492,380
파세코 (037070)	9,730	130	1.35	9,590	9,990	9,400	3,308,710	32,197,487,560
한국팩키지 (037230)	2,095	-100	-4.56	2,160	2,160	2,075	816,677	1,724,383,890
인지디스플레 (037330)	1,360	6	.44	1,354	1,363	1,351	16,361	22,154,980
성도이엔지 (037350)	4,755	-45	-.94	4,805	4,830	4,730	63,675	303,998,936
EG (037370)	6,020	0	0	6,020	6,050	5,970	7,127	42,776,970
우리엔터프라이즈 (037400)	1,152	-11	-.95	1,168	1,170	1,152	55,193	64,063,338
희림 (037440)	5,300	160	3.11	5,140	5,300	5,050	178,455	918,209,485
삼지전자 (037460)	11,630	20	.17	11,690	11,840	11,470	88,414	1,031,729,405
쎄니트 (037760)	1,681	1	.06	1,680	1,697	1,652	15,504	25,946,121
엘컴텍 (037950)	908	-2	-.22	910	921	908	373,168	341,104,164
제일테크노스 (038010)	6,380	-110	-1.69	6,490	6,490	6,350	19,995	127,856,330
루멘스 (038060)	885	5	.57	880	885	873	40,015	35,168,243
서린바이오 (038070)	7,480	-160	-2.09	7,650	7,700	7,450	34,101	257,173,525
에코플라스틱 (038110)	3,735	-225	-5.68	3,865	3,895	3,685	6,093,718	23,064,928,152
마크로젠 (038290)	15,500	40	.26	15,460	15,560	15,400	17,527	270,989,870
레드캡투어 (038390)	11,870	-120	-1	11,940	12,050	11,870	54,982	655,776,830
바이오스마트 (038460)	3,310	-85	-2.5	3,405	3,425	3,305	160,639	536,267,110
삼표시멘트 (038500)	3,200	-65	-1.99	3,280	3,285	3,195	187,234	604,361,512
케이바이오 (038530)	269	-1	-.37	270	277	267	725,262	197,510,583
상상인 (038540)	2,015	-15	-.74	2,025	2,055	2,000	62,377	125,419,710
위즈코프 (038620)	615	-7	-1.13	625	625	614	283,655	175,066,406
에스넷 (038680)	4,530	-90	-1.95	4,620	4,655	4,505	82,622	375,221,646
에코바이오 (038870)	4,095	-30	-.73	4,160	4,160	4,035	48,300	197,400,610
아이에이 (038880)	219	1	.46	218	221	217	671,341	146,930,501
파인디지털 (038950)	3,430	-25	-.72	3,455	3,545	3,420	6,693	23,073,275
현대에이치티 (039010)	7,710	-90	-1.15	7,910	7,910	7,650	75,201	578,783,475
이건홀딩스 (039020)	4,980	50	1.01	4,950	5,050	4,930	262,526	1,308,791,168
이오테크닉스 (039030)	182,000	-6900	-3.65	188,900	189,000	180,000	103,918	19,212,832,300
오스코텍 (039200)	29,400	-600	-2	29,750	30,000	29,200	98,764	2,911,484,500
경남스틸 (039240)	3,165	5	.16	3,180	3,215	3,130	432,888	1,373,181,828
인포뱅크 (039290)	6,600	-30	-.45	6,630	6,700	6,560	16,652	110,482,170
세중 (039310)	1,627	18	1.12	1,593	1,629	1,583	8,859	14,173,459
한국경제TV (039340)	5,500	0	0	5,500	5,550	5,450	2,445	13,403,170
케이엘넷 (039420)	2,975	-105	-3.41	3,085	3,115	2,975	300,788	914,121,567
에스티아이 (039440)	18,810	-340	-1.78	19,470	19,550	18,810	142,126	2,710,428,350
다산네트웍스 (039560)	3,055	-50	-1.61	3,135	3,145	3,050	96,604	298,605,033
화성밸브 (039610)	11,380	-10	-.09	11,550	11,980	11,270	1,196,705	13,978,931,840
한국정보공학 (039740)	2,840	-30	-1.05	2,895	2,920	2,825	7,626	21,773,995
오로라 (039830)	17,910	-340	-1.86	17,420	20,600	17,320	1,439,348	27,113,088,800
디오 (039840)	18,150	-390	-2.1	18,550	18,750	18,090	51,999	950,492,145
나노엔텍 (039860)	3,605	-40	-1.1	3,630	3,680	3,575	77,895	280,733,729
폴라리스AI (039980)	2,740	0	0	2,750	2,830	2,720	1,794,859	4,984,576,983
누리플렉스 (040160)	3,695	65	1.79	3,630	3,855	3,610	44,664	166,388,359
YTN (040300)	3,000	-10	-.33	3,005	3,015	2,985	67,292	201,636,407
크레오에스지 (040350)	520	-24	-4.41	542	549	514	884,371	465,117,712
정상제이엘에스 (040420)	6,320	-10	-.16	6,330	6,380	6,310	28,774	182,338,480
SG&G (040610)	1,918	-5	-.26	1,923	1,940	1,891	177,618	340,863,651
아이씨디 (040910)	4,000	-45	-1.11	4,125	4,125	3,960	32,004	127,546,145
폴라리스오피스 (041020)	6,540	360	5.83	6,250	6,880	6,150	10,050,198	66,716,641,360
우리기술투자 (041190)	9,610	390	4.23	9,230	9,770	9,170	5,213,214	49,827,603,860
현대에버다임 (041440)	7,980	-120	-1.48	8,070	8,120	7,980	87,350	699,603,390
한국전자인증 (041460)	4,225	-65	-1.52	4,300	4,350	4,215	219,055	931,629,276
에스엠 (041510)	130,500	-5200	-3.83	135,600	136,600	130,400	133,931	17,795,558,150
이엘씨 (041520)	9,470	-230	-2.37	9,600	9,800	9,300	23,703	224,164,625
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,350	-250	-1.06	23,800	23,900	23,350	26,040	614,177,050
폴라리스AI파마 (041910)	7,530	-180	-2.33	7,710	7,790	7,530	70,359	538,849,830
메디아나 (041920)	5,520	-270	-4.66	5,790	5,890	5,520	48,812	273,048,730
동아화성 (041930)	6,000	-170	-2.76	6,170	6,190	6,000	21,360	130,091,470
코미팜 (041960)	5,310	-200	-3.63	5,490	5,550	5,310	99,380	535,909,180
카페24 (042000)	45,900	-600	-1.29	46,500	47,200	45,900	143,516	6,637,026,950
케이피엠테크 (042040)	271	-6	-2.17	277	278	270	1,454,502	396,580,770
에스씨디 (042110)	1,468	-28	-1.87	1,495	1,496	1,465	401,841	593,549,388
비츠로테크 (042370)	8,840	-180	-2	9,070	9,200	8,780	276,006	2,457,743,580
네오위즈홀딩스 (042420)	26,050	-950	-3.52	26,850	26,850	25,850	10,483	275,500,775
링네트 (042500)	4,365	-65	-1.47	4,435	4,495	4,350	124,620	545,985,190
라온시큐어 (042510)	11,680	-530	-4.34	12,300	12,300	11,680	95,598	1,142,804,645
한스바이오메드 (042520)	9,000	-20	-.22	9,020	9,250	8,900	16,894	153,602,055
새로닉스 (042600)	7,210	-130	-1.77	7,330	7,330	7,150	14,051	101,206,320
상지건설 (042940)	15,050	-700	-4.44	15,860	17,290	14,500	3,653,359	58,532,828,045
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,195	-5	-.12	4,205	4,295	4,055	65,042	274,190,810
바텍 (043150)	21,400	-50	-.23	21,450	21,700	21,250	15,379	330,617,400
파루 (043200)	1,506	-89	-5.58	1,615	1,615	1,500	1,698,400	2,603,644,022
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,164	-19	-1.61	1,183	1,190	1,150	196,850	229,350,784
에쎈테크 (043340)	535	-9	-1.65	544	544	530	80,752	43,247,877
디지아이 (043360)	2,405	15	.63	2,390	2,450	2,375	5,085	12,231,955
피에이치에이 (043370)	11,550	150	1.32	11,320	11,570	11,320	41,843	479,865,400
웰킵스하이텍 (043590)	641	6	.94	635	649	635	22,426	14,402,938
KT지니뮤직 (043610)	2,245	-5	-.22	2,265	2,265	2,210	65,671	146,481,123
국순당 (043650)	4,630	-20	-.43	4,650	4,715	4,620	29,320	136,310,205
서울리거 (043710)	1,087	-10	-.91	1,118	1,134	1,009	269,586	288,797,778
자연과환경 (043910)	762	4	.53	757	769	750	956,671	725,422,097
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	610	-5	-.81	615	634	605	178,682	109,937,883
위닉스 (044340)	7,730	-140	-1.78	7,790	8,130	7,610	865,339	6,820,903,700
빌리언스 (044480)	315	7	2.27	308	316	301	521,163	162,014,991
태웅 (044490)	30,250	-1100	-3.51	30,800	32,100	29,950	311,406	9,511,612,275
에이치케이 (044780)	1,320	-45	-3.3	1,365	1,380	1,320	85,068	115,062,763
이글벳 (044960)	4,330	-65	-1.48	4,395	4,415	4,330	23,763	103,379,314
에이치엔에스하이텍 (044990)	15,860	200	1.28	15,650	15,940	15,550	24,351	384,286,250
오공 (045060)	2,550	-5	-.2	2,555	2,575	2,545	18,488	47,232,315
한양이엔지 (045100)	18,620	230	1.25	18,400	18,800	18,400	114,418	2,136,317,910
성우테크론 (045300)	3,125	-20	-.64	3,145	3,145	3,090	11,516	35,812,795
토탈소프트 (045340)	6,780	-190	-2.73	6,920	7,060	6,770	65,631	453,578,945
대아티아이 (045390)	5,010	-130	-2.53	5,110	5,160	4,900	689,694	3,478,048,707
정원엔시스 (045510)	870	-21	-2.36	891	919	865	114,039	101,174,993
크린앤사이언스 (045520)	4,440	10	.23	4,430	4,450	4,405	8,409	37,260,131
에이텍 (045660)	15,000	-200	-1.32	15,250	15,280	15,000	50,097	755,986,970
코아시아 (045970)	3,740	-60	-1.58	3,815	3,840	3,740	23,640	89,144,965
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,105	-165	-3.86	4,265	4,365	4,020	1,265,009	5,238,368,280
HLB파나진 (046210)	2,000	9	.45	1,992	2,110	1,984	95,351	193,068,401
백금T&A (046310)	2,915	-10	-.34	2,925	2,945	2,855	50,861	146,903,080
삼화네트웍스 (046390)	1,254	-6	-.48	1,260	1,280	1,248	131,313	165,597,685
KG모빌리언스 (046440)	5,320	-50	-.93	5,350	5,410	5,300	219,334	1,171,985,675
서울반도체 (046890)	6,960	-60	-.85	7,060	7,070	6,960	109,538	766,097,365
우원개발 (046940)	2,970	-80	-2.62	3,050	3,060	2,970	127,284	380,836,481
우리로 (046970)	1,324	-10	-.75	1,334	1,346	1,324	394,157	524,714,628
한빛소프트 (047080)	1,394	-2	-.14	1,396	1,435	1,378	39,584	54,887,520
파워로직스 (047310)	4,655	-55	-1.17	4,710	4,735	4,650	87,483	409,871,435
이스트소프트 (047560)	21,950	0	0	21,950	22,350	21,850	92,343	2,039,513,100
코데즈컴바인 (047770)	1,860	-14	-.75	1,866	1,880	1,830	44,364	82,140,005
초록뱀미디어 (047820)	5,970	-100	-1.65	6,070	6,170	5,900	77,104	462,671,990
HLB제약 (047920)	17,370	-60	-.34	17,570	17,640	17,240	70,297	1,219,889,715
현대바이오 (048410)	9,060	-40	-.44	9,070	9,140	8,950	106,624	962,328,490
유라테크 (048430)	9,020	-10	-.11	9,180	9,310	9,000	93,571	856,177,980
대동스틸 (048470)	4,210	25	.6	4,240	4,340	4,155	122,814	523,022,128
인트론바이오 (048530)	4,190	-40	-.95	4,235	4,330	4,060	703,184	2,906,153,758
SM C&C (048550)	1,452	-30	-2.02	1,482	1,482	1,448	179,589	261,608,878
TPC (048770)	2,120	-30	-1.4	2,125	2,150	2,080	42,052	88,658,300
엔피케이 (048830)	1,095	0	0	1,100	1,111	1,089	22,704	24,932,797
시너지이노베이션 (048870)	2,785	-45	-1.59	2,820	2,840	2,780	221,778	620,105,448
대원미디어 (048910)	11,380	-740	-6.11	12,110	12,110	11,290	209,712	2,444,078,370
인탑스 (049070)	16,340	-240	-1.45	16,630	16,780	16,300	30,125	495,994,275
기가레인 (049080)	523	2	.38	521	529	513	314,528	163,719,479
파인디앤씨 (049120)	900	-4	-.44	904	904	897	15,835	14,257,629
셀루메드 (049180)	974	40	4.28	929	1,011	918	381,872	370,092,441
코메론 (049430)	10,550	80	.76	10,590	10,800	10,500	49,258	524,096,855
SGA (049470)	412	-32	-7.21	440	441	412	241,859	103,196,784
오픈베이스 (049480)	2,670	-80	-2.91	2,760	2,775	2,650	563,464	1,511,046,367
유아이엘 (049520)	3,580	-85	-2.32	3,665	3,675	3,580	223,044	806,648,490
잉크테크 (049550)	3,350	20	.6	3,330	3,350	3,305	4,129	13,743,995
재영솔루텍 (049630)	858	-13	-1.49	873	886	853	338,018	291,108,051
고려신용정보 (049720)	10,050	-30	-.3	10,060	10,110	10,040	40,277	405,570,645
승일 (049830)	8,970	-180	-1.97	9,150	9,150	8,970	3,029	27,359,380
미래컴퍼니 (049950)	16,700	60	.36	16,800	17,120	16,500	45,884	770,617,630
쎌바이오텍 (049960)	12,950	-50	-.38	13,010	13,080	12,910	11,788	153,138,790
비케이홀딩스 (050090)	840	16	1.94	824	844	824	85,965	71,644,655
캠시스 (050110)	869	-19	-2.14	884	884	863	272,728	237,960,666
ES큐브 (050120)	2,730	-55	-1.97	2,760	2,780	2,700	13,710	37,223,490
에스폴리텍 (050760)	1,514	-10	-.66	1,524	1,524	1,508	12,652	19,160,471
아세아텍 (050860)	2,265	20	.89	2,245	2,340	2,245	65,661	148,779,022
쏠리드 (050890)	7,030	10	.14	7,150	7,270	7,020	513,541	3,649,803,040
수산아이앤티 (050960)	11,230	-270	-2.35	11,510	11,520	11,160	22,365	252,685,825
지어소프트 (051160)	10,650	-590	-5.25	11,170	11,330	10,590	108,731	1,173,569,705
토비스 (051360)	15,730	-120	-.76	15,790	15,910	15,590	107,735	1,695,693,740
인터플렉스 (051370)	8,520	-30	-.35	8,550	8,560	8,430	44,019	373,979,350
피씨디렉트 (051380)	2,325	-25	-1.06	2,350	2,375	2,310	28,936	67,212,423
YW (051390)	3,805	-25	-.65	3,830	3,875	3,800	5,405	20,744,117
나라엠앤디 (051490)	3,870	-80	-2.03	3,950	3,950	3,870	24,204	94,215,995
CJ프레시웨이 (051500)	28,450	100	.35	28,350	28,650	28,100	36,866	1,047,442,025
큐로홀딩스 (051780)	842	-53	-5.92	895	910	811	133,650	112,208,517
중앙첨단소재 (051980)	2,480	0	0	2,440	2,560	2,370	4,777,817	11,675,729,288
에스티큐브 (052020)	6,700	-220	-3.18	6,920	6,960	6,550	130,880	875,683,455
iMBC (052220)	3,525	-85	-2.35	3,610	3,625	3,520	105,191	373,955,545
현대바이오랜드 (052260)	5,240	-100	-1.87	5,310	5,390	5,190	61,242	323,595,990
오션인더블유 (052300)	3,295	-15	-.45	3,310	3,355	3,260	68,056	223,518,980
코텍 (052330)	9,170	-100	-1.08	9,300	9,320	9,110	19,921	183,274,665
코나아이 (052400)	57,200	-3900	-6.38	60,900	60,900	56,200	232,851	13,554,551,550
오성첨단소재 (052420)	1,501	-29	-1.9	1,531	1,538	1,500	409,757	619,036,993
아이크래프트 (052460)	2,470	-50	-1.98	2,520	2,535	2,445	72,733	180,050,849
한네트 (052600)	4,710	-15	-.32	4,710	4,770	4,670	48,894	229,998,455
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,980	-190	-1.87	10,280	10,340	9,910	86,389	862,265,370
아이톡시 (052770)	1,395	-12	-.85	1,407	1,420	1,350	359,065	497,750,482
액토즈소프트 (052790)	6,790	-20	-.29	6,820	6,920	6,780	15,747	107,492,070
아이앤씨 (052860)	1,870	20	1.08	1,850	1,888	1,850	16,645	31,148,155
KX하이텍 (052900)	1,014	-3	-.29	1,017	1,077	1,008	281,637	289,331,753
바이넥스 (053030)	16,620	-20	-.12	16,700	17,220	16,430	621,933	10,493,348,385
지에스이 (053050)	2,895	-15	-.52	2,910	2,950	2,880	436,111	1,272,893,026
세동 (053060)	1,445	-35	-2.36	1,480	1,491	1,445	79,884	116,792,541
케이엔솔 (053080)	12,520	-240	-1.88	12,760	12,770	12,510	24,557	309,260,535
프리엠스 (053160)	8,520	-100	-1.16	8,720	8,720	8,430	11,619	99,175,580
금강철강 (053260)	4,550	0	0	4,555	4,575	4,415	23,321	104,675,542
구영테크 (053270)	2,255	-25	-1.1	2,280	2,295	2,250	43,605	98,621,125
예스24 (053280)	4,415	-115	-2.54	4,530	4,590	4,415	127,347	567,815,733
NE능률 (053290)	2,595	-35	-1.33	2,610	2,630	2,580	33,255	86,297,835
한국정보인증 (053300)	7,800	0	0	7,830	8,130	7,740	858,982	6,804,288,330
이니텍 (053350)	9,510	-490	-4.9	10,000	10,190	9,510	100,771	984,800,070
세코닉스 (053450)	6,040	-100	-1.63	6,140	6,220	6,020	108,176	660,287,665
웹케시 (053580)	16,540	-630	-3.67	17,170	17,180	16,530	94,133	1,577,714,045
프로텍 (053610)	24,850	-500	-1.97	25,500	25,550	24,550	33,555	834,067,250
태양 (053620)	6,950	60	.87	6,890	7,000	6,870	6,484	44,921,950
삼보모터스 (053700)	4,380	-40	-.9	4,430	4,470	4,370	56,418	248,322,585
안랩 (053800)	67,100	-700	-1.03	67,500	68,400	66,400	40,766	2,741,955,750
경남제약 (053950)	657	-7	-1.05	664	666	655	243,597	160,843,653
오상자이엘 (053980)	3,820	35	.92	3,770	3,830	3,740	46,643	176,675,004
한국컴퓨터 (054040)	5,090	-40	-.78	5,150	5,150	5,010	27,424	137,995,580
농우바이오 (054050)	8,270	-190	-2.25	8,460	8,490	8,240	41,082	342,400,205
삼진엘앤디 (054090)	793	-2	-.25	795	795	786	37,265	29,446,164
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	5,960	-10	-.17	5,960	6,000	5,870	56,518	336,179,200
비츠로시스 (054220)	341	-6	-1.73	347	351	340	215,360	73,869,380
팬스타엔터프라이즈 (054300)	647	-11	-1.67	659	667	642	726,220	471,064,826
케이피티유 (054410)	3,695	-25	-.67	3,720	3,850	3,695	11,196	42,180,195
텔레칩스 (054450)	13,650	-320	-2.29	13,970	14,000	13,590	47,534	651,066,460
삼영엠텍 (054540)	5,810	-30	-.51	5,960	5,960	5,580	943,215	5,409,117,515
APS (054620)	5,050	0	0	5,050	5,140	5,020	20,029	101,650,520
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,600	-70	-.91	7,600	7,670	7,530	48,025	364,175,710
키이스트 (054780)	4,355	-10	-.23	4,365	4,405	4,300	51,283	222,377,465
아이디스홀딩스 (054800)	10,910	-40	-.37	10,850	11,230	10,850	32,797	362,884,440
한컴위드 (054920)	3,755	115	3.16	3,680	3,895	3,655	1,230,252	4,653,774,389
유신 (054930)	23,950	-350	-1.44	24,300	24,400	23,800	12,850	308,252,250
엑사이엔씨 (054940)	741	1	.14	740	742	729	67,710	49,756,942
제이브이엠 (054950)	24,500	-650	-2.58	25,150	25,300	24,450	78,077	1,929,085,475
유진로봇 (056080)	10,900	-270	-2.42	11,240	11,320	10,810	307,911	3,381,457,200
시지메드텍 (056090)	1,087	5	.46	1,070	1,141	1,069	4,877,191	5,421,682,189
에스에프에이 (056190)	23,200	-100	-.43	23,500	23,800	23,050	58,472	1,359,764,850
코위버 (056360)	5,680	-40	-.7	5,710	5,790	5,610	43,035	244,311,180
신화인터텍 (056700)	1,929	11	.57	1,918	1,941	1,894	18,365	35,134,538
CNT85 (056730)	803	-8	-.99	804	812	800	61,712	49,515,034
YBM넷 (057030)	3,605	0	0	3,605	3,615	3,570	57,575	206,823,577
옴니시스템 (057540)	945	-21	-2.17	961	969	940	618,174	590,126,398
티사이언티픽 (057680)	1,356	87	6.86	1,301	1,439	1,270	4,688,244	6,426,901,444
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,225	-20	-.89	2,245	2,275	2,200	69,660	155,192,890
KNN (058400)	761	-6	-.78	767	777	756	361,207	276,260,302
한주에이알티 (058450)	1,130	-7	-.62	1,137	1,164	1,111	44,511	50,301,501
리노공업 (058470)	50,000	-1500	-2.91	51,700	51,800	49,900	241,123	12,125,562,025
에스피지 (058610)	26,600	-950	-3.45	27,850	28,050	26,350	185,722	5,011,372,925
엠게임 (058630)	6,490	60	.93	6,430	6,570	6,400	217,220	1,408,934,965
CMG제약 (058820)	1,994	-46	-2.25	2,050	2,050	1,991	699,185	1,400,246,303
엠로 (058970)	49,850	-650	-1.29	50,500	51,400	49,850	47,280	2,379,792,475
미코 (059090)	13,850	-510	-3.55	14,150	14,300	13,760	186,906	2,612,032,910
아이컴포넌트 (059100)	5,020	65	1.31	4,955	5,070	4,925	37,908	189,319,120
아진엑스텍 (059120)	6,580	-110	-1.64	6,690	6,800	6,560	43,345	287,499,620
메타바이오메드 (059210)	5,200	-240	-4.41	5,440	5,440	5,200	303,637	1,606,073,345
해성에어로보틱스 (059270)	5,630	-20	-.35	5,660	5,790	5,600	83,825	473,530,860
인선이엔티 (060150)	5,600	-30	-.53	5,630	5,690	5,550	73,123	409,463,535
소니드 (060230)	543	59	12.19	484	586	479	9,763,539	5,261,030,588
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,760	-30	-.28	10,940	11,010	10,700	485,327	5,252,948,805
뉴보텍 (060260)	1,592	-38	-2.33	1,630	1,640	1,591	106,545	170,785,935
큐렉소 (060280)	9,280	-120	-1.28	9,600	9,660	9,230	162,951	1,524,066,750
3S (060310)	2,185	-10	-.46	2,200	2,225	2,165	288,436	630,857,182
LS마린솔루션 (060370)	29,350	-650	-2.17	29,950	30,350	28,900	230,440	6,791,665,350
동양에스텍 (060380)	1,400	-37	-2.57	1,425	1,432	1,355	53,750	76,032,919
국일신동 (060480)	1,805	-23	-1.26	1,828	1,828	1,805	5,742	10,432,594
에스에이티 (060540)	1,363	0	0	1,363	1,385	1,358	46,848	63,850,370
홈센타홀딩스 (060560)	795	-7	-.87	802	805	795	116,056	92,863,205
드림어스컴퍼니 (060570)	1,971	87	4.62	1,861	1,976	1,851	220,205	424,314,194
씨티씨바이오 (060590)	6,310	-110	-1.71	6,420	6,420	6,280	22,592	142,623,180
KH바텍 (060720)	10,600	-110	-1.03	10,710	10,850	10,540	66,592	709,245,820
영림원소프트랩 (060850)	6,400	20	.31	6,380	6,420	6,200	51,128	324,141,360
DGP (060900)	1,257	-5	-.4	1,255	1,270	1,225	147,819	183,204,331
알에프텍 (061040)	2,730	-60	-2.15	2,775	2,785	2,675	215,467	584,273,951
화일약품 (061250)	1,194	-28	-2.29	1,219	1,227	1,184	561,573	672,457,688
LB세미콘 (061970)	3,605	-70	-1.9	3,670	3,675	3,595	65,006	235,428,915
한국첨단소재 (062970)	3,775	-25	-.66	3,800	3,855	3,760	271,419	1,031,391,290
컴투스홀딩스 (063080)	28,300	950	3.47	27,550	29,400	27,000	75,677	2,126,719,725
서울옥션 (063170)	8,790	-170	-1.9	8,960	9,070	8,660	91,154	811,108,295
SM Life Design (063440)	1,605	0	0	1,604	1,614	1,587	130,851	209,020,874
NICE인프라 (063570)	4,750	-45	-.94	4,795	4,795	4,730	42,120	200,038,765
이엘피 (063760)	2,130	-15	-.7	2,145	2,145	2,085	7,953	16,766,875
인크레더블버즈 (064090)	2,200	-10	-.45	2,165	2,335	2,095	199,670	435,341,328
홈캐스트 (064240)	2,170	20	.93	2,150	2,200	2,125	93,581	202,217,695
다날 (064260)	8,470	1570	22.75	7,230	8,790	7,040	50,641,636	412,452,784,455
인텍플러스 (064290)	9,150	-140	-1.51	9,290	9,300	9,070	25,438	232,302,315
브리지텍 (064480)	5,620	-20	-.35	5,640	5,690	5,580	48,325	271,260,920
테크엘 (064520)	2,235	-55	-2.4	2,290	2,290	2,130	19,254	42,152,915
바이오니아 (064550)	14,830	10	.07	14,920	14,950	14,700	57,838	855,817,840
티씨케이 (064760)	106,300	-700	-.65	106,200	107,800	105,200	24,591	2,607,044,800
포니링크 (064800)	1,175	7	.6	1,168	1,212	1,162	354,813	421,313,506
케이프 (064820)	5,990	-170	-2.76	6,120	6,250	5,930	251,510	1,513,735,160
에프앤가이드 (064850)	7,500	-320	-4.09	7,820	7,820	7,500	30,686	233,515,270
지엔코 (065060)	1,247	-45	-3.48	1,292	1,345	1,246	340,773	435,583,080
탑엔지니어링 (065130)	3,865	-35	-.9	3,900	3,920	3,835	14,751	57,018,255
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	864	-2	-.23	874	874	848	70,005	59,983,756
신성델타테크 (065350)	66,400	-1700	-2.5	68,000	68,200	65,800	80,520	5,377,224,550
위세아이텍 (065370)	7,930	-210	-2.58	8,140	8,210	7,870	47,631	377,788,790
에스아이리소스 (065420)	330	8	2.48	324	333	310	1,831,000	588,865,862
이루온 (065440)	1,716	-44	-2.5	1,760	1,773	1,702	371,771	642,213,802
빅텍 (065450)	4,065	-90	-2.17	4,155	4,170	4,045	476,888	1,946,956,658
오리엔트정공 (065500)	3,790	-400	-9.55	4,190	4,190	3,775	2,214,306	8,702,977,035
휴비츠 (065510)	7,830	-20	-.25	7,850	7,870	7,730	18,353	142,846,450
와이어블 (065530)	1,300	-6	-.46	1,306	1,306	1,298	13,804	17,942,109
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,100	-245	-5.64	4,555	4,560	3,855	625,567	2,596,108,781
안트로젠 (065660)	22,200	-550	-2.42	22,750	23,350	22,050	17,856	401,390,800
우주일렉트로 (065680)	33,300	-300	-.89	33,700	33,700	32,650	36,958	1,218,438,525
파커스 (065690)	1,061	-17	-1.58	1,078	1,081	1,061	15,923	17,028,199
서호전기 (065710)	35,450	-800	-2.21	37,000	37,000	35,250	27,017	963,055,275
CS (065770)	1,135	-58	-4.86	1,193	1,193	1,133	245,582	281,759,011
웰크론 (065950)	2,510	-70	-2.71	2,600	2,705	2,480	1,508,421	3,916,947,190
하츠 (066130)	5,100	-40	-.78	5,140	5,200	5,070	31,651	161,091,885
큐에스아이 (066310)	8,400	-60	-.71	8,440	8,550	8,270	27,153	227,916,080
체리부로 (066360)	821	-8	-.97	829	830	815	69,706	57,363,577
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,301	2	.15	1,299	1,347	1,255	116,766	152,002,667
우수AMS (066590)	3,950	5	.13	3,950	3,980	3,870	322,237	1,269,071,450
국보디자인 (066620)	19,190	-520	-2.64	19,710	19,780	19,160	10,531	204,458,165
디티씨 (066670)	3,210	20	.63	3,190	3,270	3,130	22,714	72,551,745
테라젠이텍스 (066700)	2,970	-15	-.5	2,985	3,045	2,965	88,393	264,997,495
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,160	-150	-6.49	2,285	2,300	2,115	38,519	84,738,892
손오공 (066910)	1,013	-19	-1.84	1,032	1,051	971	646,276	654,051,842
한성크린텍 (066980)	1,482	-16	-1.07	1,498	1,525	1,472	144,587	216,626,877
조이시티 (067000)	2,045	135	7.07	1,950	2,065	1,918	824,838	1,660,469,994
이씨에스 (067010)	2,840	25	.89	2,815	2,885	2,805	7,841	22,126,865
대화제약 (067080)	15,310	-90	-.58	15,510	15,670	15,120	112,854	1,736,496,480
SOOP (067160)	89,400	-1400	-1.54	90,800	91,300	88,700	61,994	5,549,587,700
오텍 (067170)	2,715	-100	-3.55	2,815	2,875	2,700	366,865	1,015,974,204
멀티캠퍼스 (067280)	35,300	150	.43	35,150	35,400	34,500	5,892	206,284,125
JW신약 (067290)	1,647	-29	-1.73	1,695	1,700	1,630	122,144	202,444,846
하나마이크론 (067310)	12,210	-420	-3.33	12,760	12,760	12,200	540,343	6,677,350,405
선바이오 (067370)	6,780	-170	-2.45	6,950	6,950	6,770	8,338	56,881,560
아스트 (067390)	560	-9	-1.58	569	569	557	684,135	384,286,124
엔브이에이치코리아 (067570)	2,380	-15	-.63	2,395	2,410	2,360	36,848	87,560,438
HLB생명과학 (067630)	4,935	-60	-1.2	4,995	5,000	4,925	228,243	1,131,324,817
로지시스 (067730)	3,380	-65	-1.89	3,445	3,445	3,365	29,241	99,287,185
세진티에스 (067770)	2,395	10	.42	2,385	2,425	2,385	13,880	33,259,175
와이엔텍 (067900)	7,050	-130	-1.81	7,120	7,180	7,000	47,850	337,669,580
이글루 (067920)	5,550	-20	-.36	5,530	5,590	5,470	17,605	97,347,380
도이치모터스 (067990)	4,640	-20	-.43	4,660	4,665	4,595	45,631	211,338,964
팬엔터테인먼트 (068050)	2,270	-50	-2.16	2,310	2,320	2,250	155,723	354,916,914
케이웨더 (068100)	3,500	-240	-6.42	3,710	3,900	3,500	78,329	284,257,704
다원시스 (068240)	8,550	-190	-2.17	8,710	8,830	8,530	82,461	711,799,405
일신바이오 (068330)	1,687	-51	-2.93	1,741	1,754	1,679	607,783	1,044,693,706
셀트리온제약 (068760)	55,700	700	1.27	54,500	57,000	53,900	482,118	26,806,717,500
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,600	10	.13	7,570	7,640	7,540	16,822	127,871,430
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,450	-150	-1.03	14,530	14,690	14,400	38,750	561,122,300
누리플랜 (069140)	1,637	-11	-.67	1,648	1,673	1,623	23,922	39,146,345
유아이디 (069330)	1,182	-20	-1.66	1,201	1,201	1,176	42,367	50,283,542
엔텔스 (069410)	5,770	30	.52	5,730	5,880	5,690	62,096	357,358,900
에스텍 (069510)	16,620	-640	-3.71	17,270	17,290	16,500	36,821	618,990,370
빛과전자 (069540)	1,269	-81	-6	1,365	1,373	1,254	1,075,341	1,411,734,770
엑시온그룹 (069920)	1,726	126	7.88	1,562	1,868	1,562	781,869	1,378,916,345
엑스큐어 (070300)	2,080	40	1.96	2,000	2,085	1,951	175,489	350,578,905
한솔인티큐브 (070590)	1,800	-39	-2.12	1,841	1,871	1,756	63,848	116,080,333
인피니트헬스케어 (071200)	6,490	-60	-.92	6,580	6,660	6,490	63,886	418,888,610
로체시스템즈 (071280)	12,300	-100	-.81	12,400	12,890	12,120	86,358	1,051,203,195
에이테크솔루션 (071670)	6,370	-130	-2	6,500	6,500	6,340	100,199	642,102,690
캐스텍코리아 (071850)	1,598	-10	-.62	1,598	1,621	1,598	5,971	9,571,935
중앙백신 (072020)	9,970	-10	-.1	9,930	9,990	9,920	14,771	147,152,240
우리산업홀딩스 (072470)	3,545	-255	-6.71	3,800	3,810	3,500	259,404	940,996,943
율호 (072770)	643	10	1.58	625	655	625	639,214	410,278,122
메가스터디 (072870)	11,250	50	.45	11,210	11,300	11,200	17,041	191,536,305
빛샘전자 (072950)	5,580	-50	-.89	5,630	5,710	5,530	48,235	270,301,210
에이치시티 (072990)	8,680	-60	-.69	8,740	8,790	8,650	7,173	62,377,400
케이에스피 (073010)	3,960	-160	-3.88	4,130	4,170	3,910	482,189	1,929,760,925
엘엠에스 (073110)	6,160	-160	-2.53	6,260	6,260	6,160	6,157	38,124,370
듀오백 (073190)	2,295	130	6	2,165	2,375	2,145	63,585	143,727,326
이노와이어리스 (073490)	21,150	-50	-.24	21,500	21,800	20,750	31,423	668,924,150
에프알텍 (073540)	1,921	-14	-.72	1,935	1,955	1,921	17,656	34,123,170
우리손에프앤지 (073560)	1,528	-1	-.07	1,530	1,546	1,506	129,178	196,905,688
리튬포어스 (073570)	827	-10	-1.19	849	863	816	466,006	390,264,148
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,060	-18	-1.67	1,078	1,085	1,040	367,511	388,474,513
원익QnC (074600)	18,530	-200	-1.07	19,160	19,190	18,470	170,142	3,179,029,015
플랜티넷 (075130)	2,935	-120	-3.93	3,055	3,060	2,925	196,886	584,838,402
동국알앤에스 (075970)	2,410	-20	-.82	2,425	2,430	2,405	22,937	55,342,755
웰크론한텍 (076080)	1,708	49	2.95	1,659	1,710	1,625	156,038	261,799,842
해성옵틱스 (076610)	575	12	2.13	563	575	558	207,795	117,229,247
덕산하이메탈 (077360)	4,175	-85	-2	4,260	4,280	4,150	74,158	311,517,711
LS증권 (078020)	4,815	-245	-4.84	5,070	5,090	4,795	267,601	1,315,992,520
유비쿼스홀딩스 (078070)	9,770	-50	-.51	9,820	9,820	9,740	1,613	15,754,890
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,600	-220	-1.59	13,850	13,890	13,510	36,883	503,500,315
HB테크놀러지 (078150)	1,903	-16	-.83	1,942	1,956	1,902	712,302	1,370,347,360
메디포스트 (078160)	11,320	-310	-2.67	11,920	12,100	10,800	183,144	2,063,247,415
컴투스 (078340)	40,750	100	.25	40,850	41,150	40,500	28,834	1,176,023,550
한양디지텍 (078350)	9,490	-50	-.52	9,500	9,620	9,430	31,503	299,988,640
휴림에이텍 (078590)	535	-1	-.19	536	539	533	60,197	32,273,557
대주전자재료 (078600)	74,000	0	0	73,400	75,000	71,900	161,212	11,857,223,400
엔에스이엔엠 (078860)	1,373	1	.07	1,372	1,380	1,339	78,735	106,954,133
가온그룹 (078890)	3,200	-160	-4.76	3,360	3,410	3,165	191,895	624,436,694
와토스코리아 (079000)	5,110	-40	-.78	5,150	5,150	5,110	3,625	18,558,105
한창산업 (079170)	7,970	-90	-1.12	8,060	8,360	7,960	30,547	246,972,010
케스피온 (079190)	510	0	0	510	516	504	28,466	14,575,796
제우스 (079370)	12,820	-170	-1.31	13,020	13,050	12,760	78,238	1,007,389,860
서산 (079650)	1,561	-39	-2.44	1,590	1,600	1,561	3,444	5,421,956
디이엔티 (079810)	6,610	10	.15	6,600	6,670	6,480	164,478	1,086,230,340
가비아 (079940)	25,700	-150	-.58	25,850	26,200	25,000	34,142	874,961,850
인베니아 (079950)	617	-10	-1.59	628	636	616	81,593	51,199,737
동양이엔피 (079960)	23,750	-350	-1.45	24,150	24,400	23,600	19,567	466,053,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,880	-30	-.51	5,910	5,920	5,840	7,295	42,956,280
모두투어 (080160)	12,260	-160	-1.29	12,430	12,600	12,250	97,040	1,198,412,775
제주반도체 (080220)	15,630	-450	-2.8	16,300	16,350	15,610	646,191	10,280,573,730
모다이노칩 (080420)	2,320	-5	-.22	2,325	2,365	2,315	24,560	57,314,340
성창오토텍 (080470)	4,300	-80	-1.83	4,380	4,475	4,300	13,150	57,407,300
오디텍 (080520)	3,260	20	.62	3,240	3,265	3,200	9,728	31,346,685
코디 (080530)	1,613	-2	-.12	1,596	1,632	1,568	78,510	125,041,030
오킨스전자 (080580)	6,090	-230	-3.64	6,320	6,330	6,090	102,464	631,601,090
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,430	-10	-.29	3,420	3,475	3,375	207,321	709,936,099
쎄크 (081180)	10,630	0	0	10,740	10,910	10,610	43,647	465,842,580
성우전자 (081580)	3,150	-55	-1.72	3,180	3,215	3,145	23,087	72,989,260
옵트론텍 (082210)	1,640	-5	-.3	1,645	1,652	1,612	29,778	48,359,314
젬백스 (082270)	59,200	-1200	-1.99	59,000	60,000	57,100	210,980	12,343,147,250
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,800	-70	-1.02	6,900	7,300	6,720	169,981	1,169,006,570
우리바이오 (082850)	2,380	-30	-1.24	2,400	2,425	2,365	192,270	458,604,364
비츠로셀 (082920)	27,650	-2100	-7.06	29,800	29,900	27,600	150,116	4,249,685,625
엘오티베큠 (083310)	10,150	0	0	10,460	10,460	10,050	206,877	2,108,087,940
GST (083450)	19,510	-480	-2.4	20,100	20,150	19,500	128,115	2,529,789,065
이엠앤아이 (083470)	922	64	7.46	858	982	858	370,984	340,516,942
에프엔에스테크 (083500)	12,510	-480	-3.7	12,990	13,120	12,420	105,041	1,342,342,580
케이엠 (083550)	3,160	5	.16	3,155	3,180	3,090	15,439	48,406,125
인콘 (083640)	330	0	0	330	335	324	259,415	85,714,787
비에이치아이 (083650)	36,950	-1400	-3.65	38,350	39,100	36,500	351,891	13,186,342,425
CSA 코스믹 (083660)	2,650	0	0	2,705	2,790	2,525	285,107	763,535,957
CG인바이츠 (083790)	1,807	18	1.01	1,789	1,830	1,773	140,475	252,793,592
아바코 (083930)	12,270	-250	-2	12,550	12,550	12,210	54,622	673,936,040
휴온스글로벌 (084110)	44,500	-1400	-3.05	46,300	46,450	44,050	46,871	2,100,666,100
수성웹툰 (084180)	4,945	-75	-1.49	5,020	5,050	4,900	37,874	187,150,460
유진테크 (084370)	43,050	0	0	44,650	44,700	41,900	199,196	8,553,978,375
유비온 (084440)	1,182	-7	-.59	1,189	1,220	1,178	16,466	19,520,111
랩지노믹스 (084650)	2,380	-60	-2.46	2,440	2,450	2,375	601,997	1,443,675,075
팅크웨어 (084730)	8,890	-170	-1.88	9,060	9,070	8,890	18,202	163,219,515
아이티엠반도체 (084850)	12,810	-80	-.62	12,970	12,980	12,630	22,763	290,902,430
헬릭스미스 (084990)	2,970	-75	-2.46	3,050	3,100	2,965	75,753	227,239,056
차바이오텍 (085660)	11,410	-210	-1.81	11,610	11,620	11,310	193,786	2,211,330,350
뉴프렉스 (085670)	4,365	-40	-.91	4,380	4,440	4,330	71,888	314,263,715
알티캐스트 (085810)	673	-45	-6.27	718	718	658	1,124,864	761,988,830
네오티스 (085910)	3,280	0	0	3,280	3,300	3,265	4,892	16,058,407
바이오톡스텍 (086040)	3,020	5	.17	3,015	3,035	3,000	26,657	80,447,160
진바이오텍 (086060)	4,390	-60	-1.35	4,450	4,500	4,360	105,114	465,793,700
유니테스트 (086390)	11,090	-310	-2.72	11,370	11,390	11,060	71,966	803,404,385
동국제약 (086450)	17,920	240	1.36	17,680	18,440	17,580	246,727	4,476,319,685
에코프로 (086520)	46,850	-1250	-2.6	47,550	47,700	46,600	557,597	26,272,231,825
비엠티 (086670)	9,760	-170	-1.71	9,930	9,970	9,630	17,679	172,018,105
선진뷰티사이언스 (086710)	12,430	-340	-2.66	12,870	12,900	12,260	84,130	1,055,987,490
바이오솔루션 (086820)	8,640	-190	-2.15	8,770	8,880	8,540	75,534	655,066,555
이수앱지스 (086890)	5,820	-70	-1.19	5,870	5,970	5,780	127,413	746,431,295
메디톡스 (086900)	166,200	-7400	-4.26	173,700	173,900	165,600	55,258	9,272,820,350
MDS테크 (086960)	1,330	-16	-1.19	1,347	1,358	1,321	753,859	1,003,946,397
쇼박스 (086980)	2,845	-55	-1.9	2,900	2,930	2,830	291,363	835,483,724
펩트론 (087010)	189,100	-11900	-5.92	201,000	202,500	187,000	212,997	40,596,369,300
모바일어플라이언스 (087260)	2,015	-15	-.74	2,025	2,025	1,992	104,614	210,023,438
픽셀플러스 (087600)	7,260	-10	-.14	7,220	7,300	7,120	5,860	42,262,550
동아엘텍 (088130)	3,010	10	.33	2,970	3,040	2,965	28,450	84,835,070
쏘닉스 (088280)	2,450	-50	-2	2,475	2,540	2,420	20,575	50,368,534
이원컴포텍 (088290)	1,168	-8	-.68	1,176	1,186	1,151	19,223	22,363,732
유라클 (088340)	19,300	-800	-3.98	20,100	20,100	19,285	122,754	2,396,606,255
이녹스 (088390)	7,660	-140	-1.79	7,800	7,890	7,630	13,738	105,704,775
에이스테크 (088800)	2,475	-25	-1	2,500	2,600	2,450	82,925	207,745,040
동우팜투테이블 (088910)	2,125	-10	-.47	2,135	2,145	2,125	40,550	86,517,727
켐트로닉스 (089010)	22,750	-350	-1.52	23,750	23,850	22,750	155,233	3,601,437,400
테크윙 (089030)	31,050	-1350	-4.17	32,650	32,700	30,850	501,146	15,732,293,550
넥스턴바이오 (089140)	2,790	-25	-.89	2,900	3,000	2,755	314,693	909,092,112
케이씨티 (089150)	3,645	-65	-1.75	3,785	3,785	3,595	301,950	1,103,238,799
THE E&M (089230)	1,350	79	6.22	1,360	1,590	1,273	12,722,477	18,283,809,327
KT나스미디어 (089600)	17,490	-390	-2.18	17,830	17,830	17,440	23,410	412,117,750
제이티 (089790)	4,235	-85	-1.97	4,400	4,400	4,235	36,455	156,192,260
유비벨록스 (089850)	6,340	-190	-2.91	6,530	6,540	6,340	122,216	783,815,240
코세스 (089890)	7,310	-190	-2.53	7,500	7,550	7,290	46,174	342,179,925
브이엠 (089970)	12,290	-240	-1.92	12,530	12,790	12,140	72,905	897,996,230
상아프론테크 (089980)	18,060	-520	-2.8	18,610	18,610	17,850	73,343	1,322,627,515
아이윈 (090150)	768	0	0	768	775	763	18,527	14,210,963
로보스타 (090360)	27,600	-700	-2.47	28,550	28,800	27,600	73,758	2,066,572,225
덕신이피씨 (090410)	1,502	-18	-1.18	1,520	1,529	1,493	127,751	192,181,294
제이스텍 (090470)	3,685	-65	-1.73	3,750	3,780	3,685	13,485	50,058,890
휴림로봇 (090710)	3,055	15	.49	3,040	3,150	2,910	11,113,991	33,654,816,327
현대이지웰 (090850)	6,740	-60	-.88	6,760	6,810	6,640	91,831	617,265,300
이엠텍 (091120)	10,040	-290	-2.81	10,300	10,330	10,000	71,980	725,916,145
S&K폴리텍 (091340)	2,845	-25	-.87	2,870	2,905	2,830	62,570	179,948,863
한울소재과학 (091440)	2,670	5	.19	2,665	2,715	2,540	160,830	421,502,545
상신이디피 (091580)	8,120	-100	-1.22	8,160	8,260	8,080	30,348	247,495,520
남화토건 (091590)	4,305	-30	-.69	4,335	4,355	4,260	6,655	28,563,850
파트론 (091700)	6,480	10	.15	6,470	6,540	6,460	172,856	1,122,059,085
나노캠텍 (091970)	643	25	4.05	612	668	612	145,897	94,381,816
아미코젠 (092040)	3,685	-35	-.94	3,695	3,755	3,635	141,121	520,188,795
디엔에프 (092070)	12,240	40	.33	12,350	12,350	12,080	35,250	430,292,670
이크레더블 (092130)	16,100	-110	-.68	16,210	16,240	16,000	11,677	188,068,750
서울바이오시스 (092190)	3,200	-20	-.62	3,220	3,220	3,180	11,865	37,936,925
현우산업 (092300)	2,790	-25	-.89	2,815	2,825	2,760	20,682	57,657,871
한라IMS (092460)	8,700	-370	-4.08	9,080	9,180	8,500	189,435	1,660,768,595
앤씨앤 (092600)	670	-3	-.45	673	688	669	11,793	7,950,473
네오팜 (092730)	14,060	-310	-2.16	14,400	14,470	14,060	48,631	689,652,835
엑시콘 (092870)	10,440	-260	-2.43	10,780	10,810	10,430	45,217	476,989,785
빅솔론 (093190)	5,930	-110	-1.82	5,990	6,110	5,760	6,643	39,345,130
케이아이엔엑스 (093320)	89,100	-1400	-1.55	90,900	92,200	88,300	32,056	2,862,258,000
풍강 (093380)	2,675	0	0	2,675	2,710	2,655	11,114	29,720,375
매커스 (093520)	15,430	430	2.87	15,280	16,460	15,100	250,907	3,999,388,960
케이알엠 (093640)	4,150	-80	-1.89	4,230	4,265	4,105	21,061	87,665,846
서원인텍 (093920)	5,750	-20	-.35	5,770	5,780	5,720	3,022	17,370,580
동운아나텍 (094170)	18,320	-170	-.92	18,490	18,590	18,280	42,008	772,887,070
칩스앤미디어 (094360)	16,690	-550	-3.19	17,190	17,550	16,680	84,823	1,428,917,035
갤럭시아머니트리 (094480)	11,210	-200	-1.75	11,500	11,900	11,210	839,547	9,693,621,080
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,520	-160	-2.08	7,710	7,850	7,110	51,917	393,499,180
참좋은여행 (094850)	7,210	-170	-2.3	7,360	7,460	6,900	130,662	945,839,765
네오리진 (094860)	993	-10	-1	993	1,000	965	89,848	88,139,101
푸른기술 (094940)	8,190	-130	-1.56	8,350	8,350	8,180	62,501	513,999,305
제이엠티 (094970)	2,330	-20	-.85	2,335	2,360	2,310	362,782	851,605,140
이엠코리아 (095190)	2,220	-55	-2.42	2,290	2,290	2,210	201,578	449,738,542
웨이브일렉트로 (095270)	4,520	-110	-2.38	4,630	4,775	4,520	21,339	97,327,665
ISC (095340)	60,600	-700	-1.14	61,300	61,900	60,200	148,485	9,072,852,650
미래나노텍 (095500)	8,270	50	.61	8,150	8,380	8,110	121,340	1,002,844,290
테스 (095610)	26,800	0	0	27,350	27,700	26,300	194,031	5,223,864,350
네오위즈 (095660)	24,150	-600	-2.42	24,650	24,900	24,050	50,487	1,230,957,550
제넥신 (095700)	4,995	-45	-.89	5,040	5,040	4,945	53,885	268,670,806
에스에너지 (095910)	1,712	-18	-1.04	1,730	1,744	1,693	114,262	195,177,228
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,870	-100	-.72	13,970	13,980	13,860	33,488	465,844,360
와이즈넛 (096250)	14,980	-220	-1.45	15,210	15,310	14,930	52,839	796,779,680
대창솔루션 (096350)	492	-28	-5.38	520	521	484	5,867,480	2,911,798,717
씨젠 (096530)	32,200	-800	-2.42	32,950	33,200	32,000	188,476	6,125,004,850
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	782	-8	-1.01	783	797	775	236,258	184,644,538
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,630	-20	-.75	2,645	2,650	2,580	5,942	15,569,120
에코볼트 (097780)	1,091	-6	-.55	1,097	1,102	1,085	48,314	52,639,343
윈팩 (097800)	503	-19	-3.64	526	526	501	477,181	241,734,379
효성오앤비 (097870)	6,970	-160	-2.24	7,160	7,160	6,920	136,650	959,264,180
한텍 (098070)	33,700	150	.45	34,200	35,000	33,100	110,673	3,765,275,800
마이크로컨텍솔 (098120)	19,990	-910	-4.35	20,900	21,050	19,730	172,766	3,485,429,650
고영 (098460)	15,670	-380	-2.37	16,830	16,830	15,600	1,727,187	27,969,078,395
에스티오 (098660)	2,420	-70	-2.81	2,490	2,525	2,405	9,864	24,148,440
아이센스 (099190)	18,270	630	3.57	17,660	19,020	17,660	162,755	3,027,622,265
SDN (099220)	1,354	-31	-2.24	1,386	1,409	1,349	508,274	693,255,831
쎄트렉아이 (099320)	44,850	-1600	-3.44	46,500	46,850	44,750	63,509	2,871,695,125
브레인즈컴퍼니 (099390)	6,030	-240	-3.83	6,200	6,260	5,950	30,374	184,789,415
동방선기 (099410)	3,200	-150	-4.48	3,360	3,360	3,185	142,367	461,024,951
바이오플러스 (099430)	6,970	-210	-2.92	7,230	7,380	6,970	680,663	4,864,911,155
스맥 (099440)	3,045	10	.33	3,010	3,160	2,975	1,134,045	3,463,937,054
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,540	-210	-1.18	17,750	17,830	17,480	13,077	230,115,120
인지소프트 (100030)	17,440	-360	-2.02	17,800	17,800	17,270	9,143	159,530,360
뷰웍스 (100120)	21,550	-300	-1.37	21,850	21,900	21,400	25,889	558,024,125
동국S&C (100130)	2,970	-35	-1.16	3,000	3,005	2,900	260,108	767,676,911
머큐리 (100590)	3,430	-5	-.15	3,430	3,460	3,410	17,912	61,352,408
서암기계공업 (100660)	3,670	0	0	3,665	3,670	3,575	24,857	89,695,905
세운메디칼 (100700)	2,665	-40	-1.48	2,700	2,705	2,655	72,756	194,520,795
미래에셋벤처투자 (100790)	6,470	-220	-3.29	6,680	6,680	6,430	245,240	1,594,129,145
KS인더스트리 (101000)	2,200	-35	-1.57	2,220	2,295	2,200	238,317	537,328,145
월덱스 (101160)	22,950	-350	-1.5	24,000	24,000	22,550	186,863	4,300,910,200
우림피티에스 (101170)	5,000	-50	-.99	5,060	5,070	5,000	40,229	201,630,080
씨큐브 (101240)	4,915	95	1.97	4,820	5,050	4,725	125,408	612,778,545
모베이스 (101330)	3,485	-35	-.99	3,520	3,560	3,460	66,053	231,212,830
에코앤드림 (101360)	22,200	-650	-2.84	22,550	22,700	22,050	105,899	2,359,620,800
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	376	-4	-1.05	380	382	374	63,906	24,101,650
에스앤에스텍 (101490)	44,550	-1700	-3.68	45,550	45,850	44,400	194,113	8,734,453,150
하이드로리튬 (101670)	1,421	0	0	1,423	1,450	1,381	338,281	477,894,707
한국정밀기계 (101680)	2,315	0	0	2,315	2,350	2,295	12,014	27,767,630
위메이드맥스 (101730)	7,530	-160	-2.08	7,760	7,760	7,500	136,043	1,033,509,530
인화정공 (101930)	33,150	-2250	-6.36	36,000	36,000	33,100	44,161	1,496,237,550
우양에이치씨 (101970)	11,550	260	2.3	11,730	12,180	11,320	94,619	1,099,670,450
어보브반도체 (102120)	11,820	-380	-3.11	12,400	12,400	11,810	136,572	1,640,513,770
케이옥션 (102370)	4,340	-90	-2.03	4,430	4,600	4,295	767,095	3,416,143,946
이엔에프테크놀로지 (102710)	39,600	700	1.8	40,100	40,750	39,050	137,964	5,472,367,300
코오롱생명과학 (102940)	34,700	-1500	-4.14	36,050	36,100	34,500	38,850	1,356,880,200
에스앤더블류 (103230)	3,310	-30	-.9	3,340	3,340	3,260	55,728	183,219,582
우양 (103840)	3,160	-85	-2.62	3,260	3,320	3,140	395,990	1,271,585,131
대성파인텍 (104040)	1,021	-13	-1.26	1,035	1,047	1,021	207,860	213,715,309
NHN벅스 (104200)	3,085	-40	-1.28	3,125	3,145	3,085	16,741	52,191,455
디와이피엔에프 (104460)	16,060	-150	-.93	16,230	16,470	16,010	100,334	1,615,919,430
티케이케미칼 (104480)	1,637	-23	-1.39	1,660	1,668	1,618	230,799	377,355,896
코렌텍 (104540)	5,960	-60	-1	6,020	6,050	5,880	12,898	76,510,170
노랑풍선 (104620)	5,670	-80	-1.39	5,760	5,860	5,650	175,628	1,008,340,705
원익머트리얼즈 (104830)	21,900	-650	-2.88	22,800	22,800	21,850	104,374	2,302,667,650
케이엔더블유 (105330)	4,870	140	2.96	4,720	4,970	4,630	35,612	172,237,149
엣지파운드리 (105550)	3,195	65	2.08	3,130	3,230	3,045	577,599	1,804,082,067
디케이락 (105740)	8,020	-180	-2.2	8,200	8,360	8,010	90,582	741,383,720
포스뱅크 (105760)	7,100	20	.28	7,080	7,210	7,020	48,326	344,061,455
케이이엠텍 (106080)	2,100	-65	-3	2,190	2,190	2,055	116,056	243,877,645
하이텍팜 (106190)	13,180	-220	-1.64	13,640	13,640	13,040	21,108	277,052,180
파인테크닉스 (106240)	1,037	-40	-3.71	1,085	1,092	1,035	67,374	70,864,757
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,260	-100	-.61	16,360	16,360	15,950	9,737	156,778,570
한중엔시에스 (107640)	24,450	-850	-3.36	25,400	25,450	24,400	97,310	2,415,453,775
톱텍 (108230)	4,165	-50	-1.19	4,215	4,250	4,165	51,370	216,476,923
대양전기공업 (108380)	20,900	-850	-3.91	21,800	21,850	20,850	59,772	1,266,063,125
로보티즈 (108490)	66,700	-1100	-1.62	68,100	69,000	65,200	396,910	26,632,396,200
셀바스AI (108860)	14,380	-320	-2.18	14,730	14,920	14,370	189,379	2,749,408,910
옵티시스 (109080)	9,590	-220	-2.24	9,840	9,850	9,540	34,437	332,049,380
에스와이 (109610)	3,505	-35	-.99	3,540	3,545	3,480	267,511	937,326,825
씨싸이트 (109670)	6,910	-140	-1.99	7,040	7,090	6,850	91,132	632,504,420
디에스케이 (109740)	7,260	-100	-1.36	7,360	7,430	7,180	23,113	167,882,175
진매트릭스 (109820)	2,690	-60	-2.18	2,750	2,750	2,670	56,364	152,200,907
동일금속 (109860)	8,400	50	.6	8,320	8,400	8,260	655	5,457,450
AP헬스케어 (109960)	329	-5	-1.5	334	334	327	203,455	67,180,960
전진바이오팜 (110020)	3,905	55	1.43	3,815	3,905	3,670	33,874	128,312,750
크리스에프앤씨 (110790)	4,850	-180	-3.58	4,995	5,030	4,850	62,065	303,944,185
디아이티 (110990)	13,460	20	.15	13,460	13,800	13,340	80,074	1,084,096,440
남화산업 (111710)	4,820	-40	-.82	4,860	4,860	4,800	7,027	33,816,530
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,300	100	.3	33,500	33,500	32,950	83,754	2,780,436,125
와이씨켐 (112290)	24,400	-900	-3.56	26,300	26,300	24,350	97,644	2,455,876,200
디젠스 (113810)	1,030	-17	-1.62	1,059	1,059	1,018	240,513	247,832,615
강원에너지 (114190)	9,730	1980	25.55	8,030	9,970	7,900	10,665,127	99,269,895,020
그린생명과학 (114450)	2,705	-90	-3.22	2,795	2,795	2,670	356,345	963,838,423
폴라리스우노 (114630)	536	-2	-.37	538	543	533	344,647	184,883,050
한솔아이원스 (114810)	9,360	-110	-1.16	9,470	9,570	9,310	146,111	1,376,450,285
아이패밀리에스씨 (114840)	17,980	60	.33	17,900	18,190	17,870	77,347	1,391,569,220
휴맥스 (115160)	1,039	-20	-1.89	1,056	1,070	1,030	44,535	46,689,026
큐리언트 (115180)	11,890	-410	-3.33	12,250	12,640	11,640	133,491	1,586,425,050
인포바인 (115310)	42,900	150	.35	42,000	43,200	42,000	9,562	405,897,950
우리넷 (115440)	6,400	-80	-1.23	6,480	6,490	6,380	48,204	308,646,650
HLB테라퓨틱스 (115450)	4,640	-160	-3.33	4,800	4,805	4,600	632,395	2,953,661,890
씨유메디칼 (115480)	617	-9	-1.44	626	626	611	26,946	16,604,281
케이씨에스 (115500)	9,980	-220	-2.16	10,260	10,270	9,880	46,829	469,484,270
씨엔플러스 (115530)	531	-22	-3.98	572	572	522	669,158	358,259,501
스타플렉스 (115570)	3,355	-45	-1.32	3,400	3,435	3,355	14,619	49,445,520
이미지스 (115610)	1,263	-49	-3.73	1,313	1,350	1,240	159,481	203,343,343
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,920	-100	-.83	12,190	12,260	11,890	94,891	1,141,939,135
모트렉스 (118990)	9,120	-10	-.11	9,100	9,180	9,070	40,178	366,218,150
포메탈 (119500)	3,155	0	0	3,155	3,185	3,115	121,762	382,615,958
인터로조 (119610)	15,300	-240	-1.54	15,500	15,500	15,220	37,352	571,003,100
아이텍 (119830)	6,170	-220	-3.44	6,400	6,570	6,000	593,973	3,756,622,515
지엔씨에너지 (119850)	32,150	-2050	-5.99	32,600	33,600	31,850	904,474	29,422,570,075
대정화금 (120240)	14,040	-230	-1.61	14,270	14,500	14,030	24,889	353,022,880
골프존홀딩스 (121440)	5,870	-80	-1.34	5,950	6,020	5,800	244,654	1,440,601,600
나노신소재 (121600)	52,400	-900	-1.69	52,500	53,100	51,500	37,236	1,946,566,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	899	-27	-2.92	926	931	890	141,691	127,940,512
에스디시스템 (121890)	1,550	-1	-.06	1,551	1,600	1,526	21,093	32,547,547
제노레이 (122310)	5,760	60	1.05	5,700	5,790	5,640	10,086	57,441,040
삼기 (122350)	1,297	132	11.33	1,166	1,437	1,150	18,471,414	25,038,375,264
KX (122450)	4,720	-280	-5.6	4,970	5,220	4,720	1,165,454	5,840,096,220
예스티 (122640)	16,440	-360	-2.14	16,850	16,930	16,340	56,895	947,556,230
서진오토모티브 (122690)	2,375	-100	-4.04	2,450	2,500	2,300	123,612	292,157,383
와이지엔터테인먼트 (122870)	84,800	-1700	-1.97	86,400	87,400	84,100	242,198	20,599,934,650
와이솔 (122990)	6,360	-70	-1.09	6,440	6,470	6,340	68,268	435,381,495
아이윈플러스 (123010)	1,051	-10	-.94	1,062	1,083	1,030	147,915	154,913,372
엠에스오토텍 (123040)	2,645	-40	-1.49	2,695	2,705	2,645	158,823	424,321,840
제닉 (123330)	35,800	-1600	-4.28	37,250	37,400	35,700	53,589	1,942,875,200
코리아에프티 (123410)	5,000	-10	-.2	5,010	5,070	4,950	253,775	1,274,944,965
위메이드플레이 (123420)	10,350	-80	-.77	10,480	10,950	9,910	1,176,612	12,312,212,250
이엠넷 (123570)	2,470	0	0	2,470	2,490	2,455	13,971	34,486,990
알톤 (123750)	1,540	-5	-.32	1,545	1,553	1,540	18,440	28,493,914
뉴온 (123840)	1,160	15	1.31	1,134	1,247	1,131	188,176	221,204,710
아나패스 (123860)	17,940	-40	-.22	17,980	18,160	17,900	43,767	787,377,720
아이티센글로벌 (124500)	23,600	-650	-2.68	24,500	24,900	23,000	492,702	11,751,847,050
태웅로직스 (124560)	3,130	-5	-.16	3,135	3,175	3,100	529,567	1,659,352,914
티씨머티리얼즈 (125020)	5,870	-140	-2.33	6,050	6,100	5,870	349,811	2,097,105,725
아모그린텍 (125210)	6,390	-100	-1.54	6,490	6,490	6,320	52,666	336,482,390
비나텍 (126340)	29,750	-850	-2.78	30,600	30,600	29,650	13,800	413,276,600
BGF에코머티리얼즈 (126600)	3,060	-60	-1.92	3,120	3,120	3,000	132,844	404,842,405
화신정공 (126640)	1,297	-16	-1.22	1,313	1,314	1,293	217,023	282,259,110
하이비젼시스템 (126700)	14,780	-100	-.67	14,960	15,030	14,780	54,737	814,828,470
코칩 (126730)	12,190	-390	-3.1	12,530	12,530	12,160	78,138	961,792,795
제이엔케이글로벌 (126880)	3,890	-50	-1.27	3,940	3,985	3,855	83,333	325,145,007
제이에스링크 (127120)	11,190	60	.54	11,130	11,420	10,960	123,781	1,383,880,840
아시아경제 (127710)	1,072	-1	-.09	1,080	1,080	1,051	31,369	33,418,604
화인써키트 (127980)	5,960	-90	-1.49	6,050	6,060	5,960	2,449	14,695,090
에코캡 (128540)	1,606	-14	-.86	1,660	1,660	1,604	50,716	81,836,742
피제이메탈 (128660)	3,065	10	.33	3,040	3,065	3,040	33,528	102,304,240
앱코 (129890)	900	-12	-1.32	912	912	897	128,965	116,235,999
대성하이텍 (129920)	4,575	-80	-1.72	4,655	4,700	4,560	87,279	404,058,264
GH신소재 (130500)	2,860	-40	-1.38	2,905	2,915	2,850	78,573	226,167,380
나이스디앤비 (130580)	5,510	0	0	5,510	5,540	5,440	5,615	30,749,170
티피씨글로벌 (130740)	1,788	6	.34	1,782	1,804	1,782	7,754	13,834,263
옵투스제약 (131030)	6,200	-60	-.96	6,210	6,270	6,180	46,093	286,457,180
시큐브 (131090)	4,315	-70	-1.6	4,385	4,385	4,250	9,176	39,513,525
티엔엔터테인먼트 (131100)	2,130	-50	-2.29	2,180	2,190	1,997	309,194	637,817,390
딜리 (131180)	1,058	-12	-1.12	1,069	1,069	1,058	13,793	14,628,377
대한과학 (131220)	5,110	10	.2	5,100	5,130	4,990	26,699	134,985,670
티에스이 (131290)	39,650	-450	-1.12	40,600	40,600	39,300	28,780	1,141,409,250
알서포트 (131370)	3,110	-30	-.96	3,140	3,155	3,100	87,361	271,563,039
이브이첨단소재 (131400)	1,870	284	17.91	1,743	2,035	1,673	38,875,885	73,850,452,133
파인텍 (131760)	817	-9	-1.09	819	826	811	151,731	123,881,491
두산테스나 (131970)	27,750	800	2.97	27,250	29,750	26,500	393,528	11,137,341,050
메가엠디 (133750)	2,130	-25	-1.16	2,155	2,165	2,125	63,971	137,028,686
이퓨쳐 (134060)	4,560	15	.33	4,545	4,700	4,520	1,117	5,114,965
탑코미디어 (134580)	1,803	3	.17	1,800	1,830	1,781	36,096	65,092,577
원일티엔아이 (136150)	26,500	-1000	-3.64	27,650	28,250	26,500	99,520	2,705,646,725
아셈스 (136410)	7,910	-310	-3.77	8,240	8,270	7,890	39,652	319,522,555
하림 (136480)	3,130	-20	-.63	3,180	3,190	3,120	926,218	2,917,327,385
윈스테크넷 (136540)	12,650	-140	-1.09	12,780	12,800	12,630	11,197	141,969,975
나래나노텍 (137080)	3,080	40	1.32	3,040	3,140	3,025	9,116	28,204,936
피엔티 (137400)	31,900	-750	-2.3	32,400	32,450	31,700	109,765	3,505,337,900
넥스트아이 (137940)	397	-9	-2.22	409	409	395	612,976	244,193,386
제이씨케미칼 (137950)	4,095	-25	-.61	4,155	4,155	4,070	74,493	305,231,020
신진에스엠 (138070)	2,415	0	0	2,415	2,420	2,395	8,642	20,811,860
오이솔루션 (138080)	9,950	220	2.26	9,950	10,190	9,830	43,362	433,282,355
협진 (138360)	695	-24	-3.34	719	720	692	127,113	89,525,187
나이벡 (138610)	24,950	-750	-2.92	25,700	27,400	24,300	338,731	8,696,988,475
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,675	-10	-.37	2,680	2,690	2,630	8,397	22,365,795
서플러스글로벌 (140070)	2,475	-20	-.8	2,470	2,500	2,465	79,272	196,449,350
메지온 (140410)	38,100	-700	-1.8	38,800	38,950	38,050	39,346	1,506,909,375
카티스 (140430)	2,525	-95	-3.63	2,620	2,620	2,490	131,435	333,642,642
대창스틸 (140520)	2,480	40	1.64	2,440	2,490	2,440	47,002	115,767,736
알에스오토메이션 (140670)	15,140	-420	-2.7	15,800	15,870	15,130	71,899	1,112,223,240
파크시스템스 (140860)	290,000	-4000	-1.36	292,000	298,500	290,000	23,990	7,036,341,000
비아트론 (141000)	8,440	-110	-1.29	8,550	8,600	8,330	24,961	210,232,210
리가켐바이오 (141080)	121,200	-7400	-5.75	126,700	127,600	119,900	652,595	79,823,262,600
유니트론텍 (142210)	5,950	-60	-1	6,030	6,050	5,920	156,307	933,298,650
녹십자엠에스 (142280)	4,015	-115	-2.78	4,130	4,155	4,005	101,605	412,443,147
모아라이프플러스 (142760)	1,931	1	.05	1,955	1,974	1,880	78,270	150,132,688
아이디스 (143160)	15,000	30	.2	14,970	15,330	14,940	11,324	170,005,960
사람인 (143240)	15,140	-140	-.92	15,280	15,280	14,970	37,580	566,527,160
영우디에스피 (143540)	621	-8	-1.27	629	629	602	62,787	38,438,633
지씨셀 (144510)	20,500	-500	-2.38	20,800	20,900	20,400	34,855	717,194,400
뉴파워프라즈마 (144960)	5,300	100	1.92	5,200	5,340	5,130	173,240	907,790,680
휴젤 (145020)	362,000	-15000	-3.98	377,000	380,000	360,000	56,106	20,432,965,000
노브랜드 (145170)	5,380	-40	-.74	5,460	5,470	5,340	42,034	226,429,620
율촌 (146060)	1,374	-31	-2.21	1,402	1,410	1,372	26,665	36,920,827
비씨엔씨 (146320)	8,900	-190	-2.09	9,090	9,170	8,900	18,618	167,521,160
피엠티 (147760)	2,260	35	1.57	2,250	2,335	2,245	19,788	44,957,535
제룡산업 (147830)	6,490	-190	-2.84	6,690	6,700	6,470	98,317	646,468,340
세경하이테크 (148150)	6,050	-110	-1.79	6,160	6,190	5,990	229,596	1,385,217,670
알엔투테크놀로지 (148250)	7,310	-90	-1.22	7,400	7,490	7,170	39,728	288,927,440
비큐AI (148780)	2,290	-115	-4.78	2,410	2,595	2,275	2,580,370	6,160,934,055
에이치와이티씨 (148930)	3,855	-30	-.77	3,885	3,885	3,825	8,452	32,511,440
아바텍 (149950)	8,210	70	.86	8,140	8,220	8,100	8,386	68,299,530
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,120	-60	-1.16	5,180	5,240	5,070	26,040	133,392,070
KG에코솔루션 (151860)	6,960	290	4.35	6,690	7,210	6,690	945,057	6,618,227,905
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,610	130	1.74	7,480	7,870	7,480	993	7,589,600
우리이앤엘 (153490)	709	-17	-2.34	726	726	701	88,839	63,042,704
옵티팜 (153710)	5,010	-40	-.79	5,000	5,040	4,990	7,469	37,358,430
아시아종묘 (154030)	2,610	-115	-4.22	2,705	2,725	2,430	173,921	442,773,410
다산솔루에타 (154040)	1,211	-15	-1.22	1,226	1,244	1,205	12,620	15,428,974
와이엠씨 (155650)	3,600	35	.98	3,560	3,600	3,525	13,610	48,676,497
엘앤케이바이오 (156100)	5,810	100	1.75	5,670	6,000	5,670	67,579	390,541,135
아톤 (158430)	8,890	-190	-2.09	9,220	9,260	8,540	1,699,910	15,040,399,260
아스플로 (159010)	3,855	-120	-3.02	3,970	3,970	3,840	34,003	132,036,229
제로투세븐 (159580)	4,895	70	1.45	4,825	5,070	4,765	434,799	2,153,634,508
에코글로우 (159910)	716	-26	-3.5	724	762	705	193,620	139,998,262
하이젠알앤엠 (160190)	35,050	-1150	-3.18	36,700	36,900	35,000	90,993	3,236,252,100
NEW (160550)	2,165	-30	-1.37	2,200	2,200	2,145	49,723	107,614,345
싸이맥스 (160980)	13,240	-170	-1.27	13,420	13,420	13,130	79,302	1,051,416,215
필옵틱스 (161580)	37,750	450	1.21	38,900	38,900	37,550	328,264	12,535,529,125
신스틸 (162300)	2,260	-5	-.22	2,255	2,295	2,245	45,811	103,767,125
에어레인 (163280)	18,360	50	.27	18,700	18,840	18,310	61,369	1,139,639,460
핑거 (163730)	12,340	-250	-1.99	12,590	12,850	12,340	151,212	1,905,039,415
하나머티리얼즈 (166090)	25,900	-600	-2.26	26,550	26,600	25,800	86,630	2,256,394,950
코아스템켐온 (166480)	2,935	-65	-2.17	3,000	3,050	2,915	183,897	544,440,249
내츄럴엔도텍 (168330)	3,270	-165	-4.8	3,500	3,510	3,240	165,651	547,328,265
펨트론 (168360)	13,160	-600	-4.36	13,720	13,850	13,150	135,762	1,828,897,985
엠브레인 (169330)	2,255	35	1.58	2,220	2,255	2,210	10,757	23,909,820
현대공업 (170030)	5,610	-90	-1.58	5,710	5,740	5,600	49,979	281,466,005
파이오링크 (170790)	8,290	-120	-1.43	8,410	8,460	8,260	14,364	119,717,805
엘티씨 (170920)	11,990	-300	-2.44	12,750	13,330	11,970	389,679	4,879,991,230
램테크놀러지 (171010)	4,495	-75	-1.64	4,730	4,795	4,490	341,173	1,578,511,129
선익시스템 (171090)	35,050	-450	-1.27	35,850	35,850	34,750	29,553	1,036,895,875
라이온켐텍 (171120)	2,285	-15	-.65	2,295	2,300	2,265	34,326	78,063,140
에이엘티 (172670)	7,700	-150	-1.91	7,900	7,900	7,630	25,653	197,989,075
오파스넷 (173130)	6,790	-60	-.88	6,880	6,950	6,750	62,882	428,238,055
에프엔씨엔터 (173940)	3,920	-30	-.76	3,950	3,960	3,860	1,816	7,154,575
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,270	-350	-3.01	11,520	11,870	11,250	80,990	926,539,820
휴먼테크놀로지 (175140)	5,140	-110	-2.1	5,320	5,340	5,030	69,104	358,945,130
아이큐어 (175250)	1,918	-81	-4.05	1,990	2,010	1,892	178,747	346,036,453
듀켐바이오 (176750)	10,200	-180	-1.73	10,280	10,350	10,140	17,512	178,776,990
베셀 (177350)	1,011	3	.3	1,008	1,037	1,008	138,082	141,143,770
파버나인 (177830)	2,995	10	.34	2,985	3,000	2,970	6,273	18,731,750
쓰리에이로직스 (177900)	6,630	-140	-2.07	6,790	6,850	6,620	93,578	625,617,205
서진시스템 (178320)	22,000	-800	-3.51	22,900	23,000	22,000	306,323	6,890,797,650
일월지엠엘 (178780)	2,870	-60	-2.05	2,935	2,980	2,845	35,347	102,113,455
엠아이텍 (179290)	7,540	30	.4	7,520	7,930	7,490	150,409	1,164,452,000
애드바이오텍 (179530)	3,200	-35	-1.08	3,555	3,650	3,200	905,993	3,097,834,826
유티아이 (179900)	24,300	-300	-1.22	24,400	25,200	24,250	21,058	517,654,150
DXVX (180400)	1,910	20	1.06	1,890	1,915	1,860	98,304	186,082,763
큐브엔터 (182360)	16,340	-280	-1.68	16,650	16,900	16,340	55,557	916,951,850
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	71,200	-700	-.97	71,600	72,100	70,300	77,980	5,546,977,650
엔지켐생명과학 (183490)	1,114	-22	-1.94	1,140	1,140	1,113	223,459	251,577,005
SGA솔루션즈 (184230)	579	-24	-3.98	603	610	577	314,375	185,375,255
아이진 (185490)	3,105	55	1.8	3,035	3,200	3,025	36,820	114,443,595
그린플러스 (186230)	6,930	-110	-1.56	6,990	7,100	6,880	70,742	491,487,850
디티앤씨 (187220)	2,860	-10	-.35	2,870	2,880	2,825	48,590	138,474,795
신화콘텍 (187270)	3,530	-85	-2.35	3,615	3,615	3,455	67,567	237,525,040
HLB제넥스 (187420)	3,150	-80	-2.48	3,230	3,230	3,120	29,029	91,858,965
현대ADM (187660)	1,172	-24	-2.01	1,213	1,213	1,160	147,531	173,037,366
나노 (187790)	1,384	3	.22	1,398	1,403	1,339	191,207	264,394,920
디바이스 (187870)	11,190	40	.36	11,150	11,260	11,000	3,977	44,170,960
바이오포트 (188040)	15,470	-1200	-7.2	16,700	16,700	15,420	181,954	2,851,642,040
세니젠 (188260)	2,550	-40	-1.54	2,590	2,590	2,480	28,122	71,007,660
인텔리안테크 (189300)	47,550	-1450	-2.96	48,600	49,050	47,500	42,306	2,037,482,500
씨이랩 (189330)	7,350	-340	-4.42	7,690	8,030	7,350	27,274	204,082,880
포시에스 (189690)	2,360	-90	-3.67	2,495	2,505	2,345	856,871	2,063,820,240
서전기전 (189860)	4,330	-45	-1.03	4,415	4,450	4,330	51,071	223,621,555
흥국에프엔비 (189980)	1,968	-12	-.61	1,984	1,986	1,954	67,756	133,356,153
나무가 (190510)	13,600	-200	-1.45	13,800	13,900	13,550	34,686	474,740,960
코리아에셋투자증권 (190650)	7,250	-160	-2.16	7,400	7,400	7,090	62,393	449,082,625
육일씨엔에쓰 (191410)	1,850	-7	-.38	1,863	1,863	1,830	22,171	40,954,160
테고사이언스 (191420)	17,160	-360	-2.05	17,520	17,520	16,930	13,981	239,376,150
케이사인 (192250)	10,860	-200	-1.81	11,060	11,270	10,780	47,837	525,730,135
윈하이텍 (192390)	2,850	-5	-.18	2,855	2,880	2,840	14,414	41,089,595
오늘이엔엠 (192410)	2,130	20	.95	2,115	2,320	1,961	636,301	1,347,851,341
슈피겐코리아 (192440)	28,100	-550	-1.92	28,400	28,550	28,100	5,456	154,788,800
링크드 (193250)	583	-2	-.34	570	585	566	259,397	149,182,355
데브시스터즈 (194480)	44,300	-1850	-4.01	46,150	46,350	44,100	49,482	2,221,302,025
노바렉스 (194700)	17,620	-580	-3.19	18,200	18,600	17,410	125,272	2,238,202,505
마니커에프앤지 (195500)	3,165	5	.16	3,160	3,210	3,120	79,243	250,355,142
HK이노엔 (195940)	42,800	-1150	-2.62	44,000	44,000	42,800	137,572	5,941,656,975
에이비프로바이오 (195990)	284	-3	-1.05	285	286	280	786,885	221,823,372
알테오젠 (196170)	375,500	-22500	-5.65	396,500	400,000	375,500	436,740	166,737,127,250
HLB펩 (196300)	8,350	-320	-3.69	8,580	8,590	8,310	24,475	206,230,560
코아시아씨엠 (196450)	693	-1	-.14	688	694	687	23,095	15,909,750
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,484	4	.27	1,480	1,502	1,453	25,565	37,757,075
디지캡 (197140)	2,200	5	.23	2,195	2,220	2,190	38,575	84,931,087
캐프 (198080)	2,450	-70	-2.78	2,525	2,535	2,450	47,939	119,159,595
강동씨앤엘 (198440)	1,191	-3	-.25	1,187	1,194	1,182	22,190	26,323,844
한주라이트메탈 (198940)	734	-5	-.68	739	747	730	39,014	28,672,882
케이엔알시스템 (199430)	11,360	-450	-3.81	12,030	12,140	11,360	282,116	3,310,453,120
뱅크웨어글로벌 (199480)	6,170	470	8.25	5,710	7,100	5,710	2,974,064	19,224,130,250
레이저옵텍 (199550)	7,780	-200	-2.51	8,000	8,020	7,780	67,755	531,264,530
바이오인프라 (199730)	5,700	-160	-2.73	5,770	5,840	5,650	5,024	28,742,520
툴젠 (199800)	29,150	-400	-1.35	29,550	29,650	29,000	8,953	260,697,000
제일일렉트릭 (199820)	10,180	-630	-5.83	10,690	10,720	10,180	377,627	3,931,458,620
콜마비앤에이치 (200130)	14,920	-170	-1.13	15,260	15,490	14,900	68,795	1,036,807,995
텔콘RF제약 (200230)	5,500	300	5.77	5,350	5,980	5,300	575,600	3,210,710,955
아티스트스튜디오 (200350)	10,800	-200	-1.82	11,100	11,230	10,800	104,118	1,141,850,075
에이팩트 (200470)	2,325	-15	-.64	2,420	2,420	2,295	113,727	264,113,108
휴메딕스 (200670)	52,700	-1800	-3.3	54,200	54,500	52,000	109,089	5,779,568,600
에이디테크놀로지 (200710)	19,800	-800	-3.88	20,700	20,700	19,740	223,881	4,465,429,080
비씨월드제약 (200780)	4,470	0	0	4,470	4,470	4,410	5,099	22,628,970
미투온 (201490)	5,800	870	17.65	5,070	5,990	4,960	18,642,069	105,179,937,650
에이비온 (203400)	8,250	-220	-2.6	8,380	8,540	7,870	1,549,093	12,683,029,660
유니온바이오메트릭스 (203450)	3,290	-25	-.75	3,315	3,315	3,255	39,483	129,517,425
드림시큐리티 (203650)	3,605	-65	-1.77	3,670	3,675	3,600	266,841	967,726,893
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,065	-175	-4.13	4,210	4,230	4,050	198,384	818,429,424
제이앤티씨 (204270)	16,130	-120	-.74	16,920	16,950	16,080	359,783	5,938,787,350
티쓰리 (204610)	2,020	-20	-.98	2,040	2,075	2,010	191,132	389,268,255
글로벌텍스프리 (204620)	6,680	-70	-1.04	6,760	6,920	6,500	694,012	4,669,314,570
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,223	-21	-1.69	1,244	1,244	1,191	704,464	848,976,172
엑셈 (205100)	2,190	-40	-1.79	2,230	2,250	2,160	710,722	1,558,250,731
휴마시스 (205470)	1,445	-13	-.89	1,472	1,479	1,440	683,122	991,785,525
넥써쓰 (205500)	3,715	-340	-8.38	3,935	3,975	3,600	1,909,524	7,174,149,058
베노티앤알 (206400)	1,911	126	7.06	1,755	1,929	1,753	355,780	652,613,482
덱스터 (206560)	6,160	-30	-.48	6,300	6,300	6,100	89,407	551,810,305
바디텍메드 (206640)	14,390	-170	-1.17	14,570	14,740	14,330	84,263	1,222,708,730
유바이오로직스 (206650)	12,660	-170	-1.33	12,860	12,900	12,540	87,084	1,101,727,675
미스터블루 (207760)	1,781	-9	-.5	1,791	1,803	1,769	743,823	1,322,974,521
정다운 (208140)	2,765	-35	-1.25	2,800	2,800	2,760	111,206	307,930,137
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,715	-90	-3.21	2,805	2,825	2,700	15,208	41,666,575
셀바스헬스케어 (208370)	4,595	-105	-2.23	4,705	4,730	4,595	103,217	477,601,500
썸에이지 (208640)	260	7	2.77	253	278	251	2,658,689	704,783,400
포톤 (208710)	2,410	30	1.26	2,380	2,475	2,370	15,247	36,363,421
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,430	-20	-.27	7,450	7,540	7,330	51,648	383,392,370
캔버스엔 (210120)	4,690	-80	-1.68	4,785	4,790	4,450	201,412	928,344,422
인카금융서비스 (211050)	12,900	-550	-4.09	13,330	13,520	12,820	273,805	3,601,649,935
AP위성 (211270)	12,550	-50	-.4	12,610	12,740	12,550	32,820	414,077,625
네오오토 (212560)	10,190	350	3.56	9,900	10,220	9,630	184,747	1,843,349,075
아이에스티이 (212710)	9,040	-230	-2.48	9,370	9,370	9,020	104,382	950,301,735
덕산네오룩스 (213420)	32,850	-600	-1.79	33,550	33,700	32,550	158,297	5,216,325,775
클래시스 (214150)	59,600	-2900	-4.64	62,700	63,800	59,400	247,428	15,010,495,950
헥토이노베이션 (214180)	14,260	-430	-2.93	14,580	14,620	14,240	97,741	1,404,660,740
라파스 (214260)	15,670	-550	-3.39	16,220	16,310	15,520	30,857	486,280,485
FSN (214270)	2,925	-225	-7.14	3,225	3,225	2,825	2,058,637	6,104,249,067
케어젠 (214370)	36,350	-900	-2.42	37,050	37,250	36,000	70,507	2,568,470,400
아이쓰리시스템 (214430)	95,000	0	0	96,000	97,500	93,000	31,527	2,980,286,300
파마리서치 (214450)	492,500	-7000	-1.4	511,000	518,000	489,500	110,155	55,508,016,500
더바이오메드 (214610)	5,190	-90	-1.7	5,280	5,380	5,140	28,529	148,146,870
디알텍 (214680)	1,757	-18	-1.01	1,775	1,804	1,748	266,885	472,310,150
골프존 (215000)	68,500	-600	-.87	69,000	69,400	68,200	15,238	1,045,523,950
솔디펜스 (215090)	728	-31	-4.08	759	766	725	1,306,673	988,542,165
로보로보 (215100)	5,050	-150	-2.88	5,240	5,320	5,020	474,425	2,425,351,725
메가스터디교육 (215200)	50,100	100	.2	49,550	50,500	49,550	16,073	803,461,500
우리산업 (215360)	9,600	-90	-.93	9,690	9,750	9,460	37,602	359,356,265
우정바이오 (215380)	1,903	75	4.1	1,829	1,933	1,820	157,180	295,079,388
토박스코리아 (215480)	2,410	10	.42	2,400	2,445	2,380	28,542	68,612,972
신라젠 (215600)	3,100	35	1.14	3,065	3,120	3,030	501,612	1,537,919,605
이노인스트루먼트 (215790)	446	1	.22	449	449	443	67,826	30,192,475
인크로스 (216050)	8,390	-220	-2.56	8,610	8,620	8,270	80,941	683,408,980
제테마 (216080)	7,170	-40	-.55	7,210	7,480	7,160	135,325	984,146,755
제너셈 (217190)	7,060	-110	-1.53	7,320	7,320	7,020	30,229	214,512,045
넵튠 (217270)	10,160	-190	-1.84	10,570	10,670	10,020	506,164	5,251,289,390
싸이토젠 (217330)	3,000	-60	-1.96	3,060	3,175	2,975	104,795	315,940,726
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,742	8	.46	1,734	1,754	1,727	47,942	83,437,097
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,662	46	2.85	1,616	1,670	1,592	525,715	859,561,702
원익피앤이 (217820)	3,120	-225	-6.73	3,340	3,340	3,100	502,142	1,595,391,567
미래생명자원 (218150)	3,695	-40	-1.07	3,735	3,775	3,690	136,270	507,882,757
RFHIC (218410)	25,500	-400	-1.54	26,250	26,450	25,150	204,618	5,253,803,100
타이거일렉 (219130)	12,230	-30	-.24	12,300	12,340	12,000	8,790	106,917,130
링크제니시스 (219420)	5,080	-120	-2.31	5,150	5,240	5,060	44,985	230,017,335
디와이디 (219550)	456	-78	-14.61	533	533	439	3,457,423	1,614,657,614
한국비티비 (219750)	1,384	1	.07	1,383	1,410	1,350	237,833	325,931,487
퓨쳐켐 (220100)	15,650	-550	-3.4	16,200	16,200	15,410	121,463	1,896,651,115
핸디소프트 (220180)	2,405	-65	-2.63	2,465	2,490	2,355	97,486	234,570,185
켐트로스 (220260)	4,740	-75	-1.56	4,815	4,820	4,700	89,351	423,874,514
유투바이오 (221800)	2,965	-85	-2.79	3,040	3,045	2,920	64,290	190,980,865
하이즈항공 (221840)	1,864	-8	-.43	1,872	1,872	1,816	8,044	14,887,541
케이디켐 (221980)	11,490	-30	-.26	11,530	11,590	11,490	4,026	46,367,640
코스맥스엔비티 (222040)	4,745	-250	-5.01	4,995	4,995	4,700	89,678	428,272,936
씨아이에스 (222080)	7,180	-60	-.83	7,180	7,240	7,040	270,377	1,927,289,940
팬젠 (222110)	5,800	-460	-7.35	6,260	6,260	5,640	99,649	585,283,960
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	849	-2	-.24	845	865	828	67,957	57,341,381
심텍 (222800)	22,900	-600	-2.55	23,650	23,650	22,750	196,354	4,525,980,700
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,980	70	1.79	3,950	4,055	3,925	171,657	686,166,222
드림씨아이에스 (223250)	3,365	-105	-3.03	3,480	3,545	3,350	315,801	1,084,422,773
딥마인드 (223310)	6,020	-230	-3.68	6,320	6,460	5,800	478,993	2,917,255,215
더코디 (224060)	3,160	-75	-2.32	3,235	3,370	3,125	39,675	127,595,330
에이텍모빌리티 (224110)	12,240	-140	-1.13	12,400	12,440	12,230	40,003	492,259,390
LK삼양 (225190)	2,155	-55	-2.49	2,205	2,225	2,155	254,956	554,634,465
제놀루션 (225220)	2,245	-55	-2.39	2,300	2,300	2,240	44,624	100,686,605
케이엠제약 (225430)	614	1	.16	613	630	607	60,742	37,267,361
보광산업 (225530)	3,680	-45	-1.21	3,790	3,790	3,660	26,618	98,124,269
넥슨게임즈 (225570)	14,380	-230	-1.57	14,690	14,820	14,350	270,830	3,936,461,135
패션플랫폼 (225590)	999	-18	-1.77	1,017	1,017	989	64,693	64,755,431
신테카바이오 (226330)	6,900	-260	-3.63	7,160	7,220	6,850	102,616	717,203,390
본느 (226340)	973	-5	-.51	978	989	963	100,274	97,521,495
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,150	50	.82	6,100	6,240	6,000	225,796	1,386,248,310
엠디바이스 (226590)	11,410	-480	-4.04	12,000	12,000	11,330	84,736	980,383,230
올릭스 (226950)	37,250	-1900	-4.85	39,000	39,000	36,200	299,017	11,074,092,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,182	12	1.03	1,170	1,201	1,148	269,062	317,196,083
엔투텍 (227950)	375	0	0	375	379	368	471,738	175,961,492
동양파일 (228340)	2,030	-5	-.25	2,035	2,065	2,015	25,878	52,741,920
레이 (228670)	7,470	-140	-1.84	7,610	7,610	7,400	40,705	303,748,370
지노믹트리 (228760)	13,720	-990	-6.73	14,950	14,950	13,610	166,241	2,312,179,940
레이언스 (228850)	6,760	-50	-.73	6,810	6,940	6,680	15,062	101,256,125
젠큐릭스 (229000)	1,923	-48	-2.44	1,966	1,966	1,860	238,861	454,106,502
에치에프알 (230240)	18,000	90	.5	18,490	18,760	18,000	101,358	1,865,283,720
에코마케팅 (230360)	8,990	-150	-1.64	9,140	9,200	8,990	88,555	806,291,285
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,220	-400	-3.77	10,620	10,620	10,220	421,243	4,354,263,785
라온테크 (232680)	7,230	-220	-2.95	7,450	7,500	7,220	29,359	214,086,530
아이티센피엔에스 (232830)	2,715	-40	-1.45	2,755	2,825	2,675	86,733	235,383,125
폴라리스세원 (234100)	1,377	-49	-3.44	1,420	1,436	1,370	966,886	1,354,033,736
에스트래픽 (234300)	4,080	30	.74	4,050	4,110	4,015	125,957	512,352,415
헥토파이낸셜 (234340)	21,600	150	.7	21,600	22,250	21,050	278,739	6,077,234,350
녹십자웰빙 (234690)	9,450	-200	-2.07	9,650	9,680	9,350	42,730	403,225,900
자이글 (234920)	5,600	30	.54	5,700	5,830	5,400	388,185	2,165,434,700
메드팩토 (235980)	4,200	370	9.66	3,830	4,355	3,755	1,626,070	6,733,640,972
슈프리마 (236200)	34,200	200	.59	34,600	35,150	33,800	35,361	1,216,479,450
엔비티 (236810)	4,090	15	.37	4,075	4,400	3,960	4,423,179	18,656,781,158
에스티팜 (237690)	84,800	-3200	-3.64	88,000	89,000	84,400	148,735	12,791,417,050
피앤씨테크 (237750)	4,590	-5	-.11	4,595	4,700	4,520	69,125	318,030,197
플레이디 (237820)	5,110	-70	-1.35	5,150	5,220	5,070	34,148	175,029,440
클리오 (237880)	15,920	-290	-1.79	16,230	16,280	15,880	134,286	2,146,989,515
앤디포스 (238090)	2,000	-15	-.74	2,015	2,050	1,996	29,238	58,819,088
얼라인드 (238120)	3,080	-55	-1.75	3,130	3,135	3,080	12,078	37,330,098
비피도 (238200)	3,335	-5	-.15	3,340	3,370	3,330	14,134	47,297,270
힘스 (238490)	3,440	35	1.03	3,405	3,450	3,380	4,928	16,759,905
이스트에이드 (239340)	2,220	35	1.6	2,170	2,305	2,130	269,839	595,980,420
에이치엘사이언스 (239610)	11,880	-180	-1.49	12,300	12,300	11,880	12,701	152,162,690
피엔에이치테크 (239890)	5,380	-10	-.19	5,390	5,430	5,220	19,443	103,677,900
동방메디컬 (240550)	11,960	-570	-4.55	12,600	12,670	11,930	329,173	4,006,365,150
유진테크놀로지 (240600)	4,150	-95	-2.24	4,245	4,245	4,140	22,455	93,558,157
원익IPS (240810)	28,400	-550	-1.9	29,500	29,500	28,000	309,829	8,805,939,050
DSC인베스트먼트 (241520)	7,190	-100	-1.37	7,490	7,580	7,150	299,382	2,188,117,135
유니테크노 (241690)	2,955	-40	-1.34	2,985	3,015	2,945	94,997	281,798,030
코스메카코리아 (241710)	55,800	-2800	-4.78	58,400	58,500	55,400	99,327	5,631,129,350
메카로 (241770)	12,590	1540	13.94	11,350	12,860	10,940	244,355	3,025,118,735
티이엠씨씨엔에스 (241790)	7,610	-200	-2.56	7,810	7,820	7,540	96,785	740,135,505
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,270	10	.1	10,210	10,450	10,200	23,839	245,533,380
나무기술 (242040)	1,660	-33	-1.95	1,693	1,714	1,654	192,532	322,209,551
휴온스 (243070)	28,250	-650	-2.25	28,900	28,900	28,150	20,928	594,386,550
신흥에스이씨 (243840)	3,940	-55	-1.38	3,990	3,995	3,895	119,451	468,436,994
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)	1,579	-25	-1.56	1,615	1,632	1,565	395,901	625,742,217
티앤알바이오팹 (246710)	5,060	-60	-1.17	5,280	5,280	5,050	89,890	460,469,545
아스타 (246720)	4,985	245	5.17	4,740	5,050	4,740	34,303	170,144,794
SCL사이언스 (246960)	3,240	-25	-.77	3,265	3,290	3,200	161,033	519,432,315
에코프로비엠 (247540)	104,100	-2100	-1.98	104,200	105,400	102,400	321,107	33,336,796,400
나노씨엠에스 (247660)	5,670	40	.71	5,630	5,730	5,530	14,389	81,435,425
보라티알 (250000)	10,400	-70	-.67	10,470	10,530	10,310	34,855	362,863,370
모비스 (250060)	2,670	-40	-1.48	2,710	2,725	2,660	159,649	428,154,118
예선테크 (250930)	525	10	1.94	516	558	516	374,204	200,993,250
바이오에프디엔씨 (251120)	19,970	-980	-4.68	21,150	21,150	19,850	84,997	1,713,871,600
와이엠티 (251370)	9,990	-10	-.1	10,100	10,160	9,860	23,054	230,074,215
브이원텍 (251630)	5,070	-60	-1.17	5,130	5,240	5,050	56,044	285,123,500
펌텍코리아 (251970)	56,600	-2100	-3.58	59,200	59,400	56,200	68,710	3,907,019,050
세화피앤씨 (252500)	841	-14	-1.64	857	887	841	420,604	361,979,350
샘씨엔에스 (252990)	4,950	30	.61	4,925	5,020	4,865	260,346	1,288,906,496
스튜디오드래곤 (253450)	48,350	-1300	-2.62	49,650	50,100	48,150	100,888	4,913,836,450
네오셈 (253590)	9,290	-170	-1.8	9,520	9,520	9,260	132,515	1,239,715,785
수젠텍 (253840)	6,690	-170	-2.48	6,860	6,900	6,640	224,484	1,519,931,880
자비스 (254120)	1,490	-5	-.33	1,495	1,510	1,476	54,267	80,927,214
미래반도체 (254490)	16,920	-760	-4.3	17,910	17,940	16,810	232,021	3,975,336,625
SG (255220)	2,095	-35	-1.64	2,140	2,140	2,085	687,609	1,450,310,739
야스 (255440)	6,680	-60	-.89	6,740	6,790	6,680	20,504	138,063,120
한독크린텍 (256150)	6,140	-30	-.49	6,170	6,180	6,090	7,848	48,136,540
포인트엔지니어링 (256630)	1,181	-1	-.08	1,175	1,194	1,171	24,299	28,642,799
한국비엔씨 (256840)	5,110	-180	-3.4	5,300	5,300	5,100	300,481	1,548,619,825
킵스파마 (256940)	18,760	520	2.85	18,160	18,780	17,950	113,013	2,086,582,775
피엔티엠에스 (257370)	3,250	-80	-2.4	3,315	3,330	3,220	52,143	170,358,725
실리콘투 (257720)	49,850	-3050	-5.77	52,600	52,800	49,250	1,930,830	97,948,214,500
케일럼 (258610)	2,000	-45	-2.2	2,045	2,115	2,000	200,451	410,904,684
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,480	-120	-1.4	8,600	8,620	8,460	53,877	459,243,960
알리코제약 (260660)	4,450	-35	-.78	4,465	4,525	4,415	81,449	363,833,745
씨티케이 (260930)	4,660	-185	-3.82	4,800	4,830	4,600	509,774	2,387,012,945
에스앤디 (260970)	119,600	-6700	-5.3	126,400	126,950	115,000	71,911	8,554,442,200
덴티스 (261200)	6,830	80	1.19	6,730	6,920	6,620	41,129	276,375,980
차백신연구소 (261780)	3,075	-55	-1.76	3,130	3,130	3,045	49,060	150,777,485
에이프로 (262260)	6,430	-270	-4.03	6,870	6,870	6,390	141,530	925,851,400
아이퀘스트 (262840)	2,345	-15	-.64	2,360	2,400	2,300	51,528	121,587,710
디케이앤디 (263020)	2,920	-15	-.51	2,935	2,965	2,885	37,116	108,043,360
유틸렉스 (263050)	2,470	-30	-1.2	2,565	2,650	2,415	491,241	1,234,893,666
덕우전자 (263600)	4,735	-40	-.84	4,775	4,825	4,725	12,973	61,668,765
디알젬 (263690)	5,530	-110	-1.95	5,640	5,640	5,500	8,770	48,713,340
케어랩스 (263700)	3,540	-160	-4.32	3,660	3,670	3,485	79,221	280,579,931
디앤씨미디어 (263720)	17,390	-190	-1.08	17,580	17,710	17,370	22,183	387,434,490
펄어비스 (263750)	41,600	-300	-.72	41,500	42,600	41,400	172,945	7,238,843,600
유에스티 (263770)	2,090	15	.72	2,075	2,115	2,060	7,983	16,664,425
데이타솔루션 (263800)	5,560	-150	-2.63	5,690	5,790	5,560	231,743	1,304,974,825
상신전자 (263810)	3,005	-30	-.99	3,035	3,035	2,975	19,688	58,889,280
지니언스 (263860)	20,500	-850	-3.98	21,150	21,450	20,350	43,534	903,546,375
휴엠앤씨 (263920)	950	-5	-.52	955	978	948	33,661	32,114,180
유비쿼스 (264450)	8,030	-70	-.86	8,100	8,200	8,000	12,830	103,082,965
씨앤지하이테크 (264660)	12,680	-110	-.86	12,930	13,050	12,520	63,978	812,353,910
이랜시스 (264850)	4,735	-75	-1.56	4,890	4,890	4,730	100,500	480,744,402
AP시스템 (265520)	17,140	-220	-1.27	17,440	17,540	17,100	58,516	1,008,418,230
영화테크 (265560)	7,970	-40	-.5	8,010	8,010	7,880	13,039	103,379,560
엔에프씨 (265740)	8,680	-490	-5.34	9,350	10,030	8,620	276,788	2,569,459,265
나인테크 (267320)	4,410	-170	-3.71	4,615	4,655	4,390	2,146,373	9,603,571,801
배럴 (267790)	4,590	15	.33	4,575	4,600	4,495	6,884	31,173,102
매일유업 (267980)	39,400	300	.77	39,100	39,500	38,950	9,421	369,336,600
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,330	-13	-.97	1,360	1,385	1,330	2,815,477	3,823,073,514
에브리봇 (270660)	16,640	-230	-1.36	17,000	17,150	16,630	50,891	859,108,930
뉴트리 (270870)	5,650	-20	-.35	5,620	5,710	5,620	6,562	37,092,775
팸텍 (271830)	1,724	-39	-2.21	1,758	1,758	1,650	76,429	131,766,091
케이엔제이 (272110)	18,260	840	4.82	17,500	18,560	17,460	107,462	1,939,873,350
이녹스첨단소재 (272290)	23,250	-500	-2.11	23,700	23,750	23,100	71,255	1,666,514,175
와이즈버즈 (273060)	1,018	-17	-1.64	1,035	1,045	1,014	176,851	180,697,723
와이엠텍 (273640)	9,600	-250	-2.54	9,850	9,850	9,600	16,403	158,669,335
켄코아에어로스페이스 (274090)	12,270	-210	-1.68	12,570	12,740	12,220	91,213	1,128,799,325
이노시뮬레이션 (274400)	5,140	-70	-1.34	5,160	5,180	5,040	41,841	213,563,210
에스에스알 (275630)	3,200	-35	-1.08	3,235	3,315	3,190	3,931	12,646,670
스코넥 (276040)	3,340	155	4.87	3,165	3,385	3,100	548,381	1,785,397,344
한울앤제주 (276730)	2,215	25	1.14	2,190	2,260	2,170	52,892	116,650,820
린드먼아시아 (277070)	4,825	-125	-2.53	4,950	5,020	4,815	21,683	105,537,415
인산가 (277410)	1,419	39	2.83	1,412	1,562	1,387	9,457,816	14,046,045,466
레인보우로보틱스 (277810)	268,000	-8000	-2.9	280,000	283,000	267,500	169,213	46,098,682,000
티에스아이 (277880)	5,250	-80	-1.5	5,360	5,380	5,240	30,630	161,771,190
천보 (278280)	42,100	600	1.45	41,000	42,100	40,250	27,804	1,151,178,775
HLB바이오스텝 (278650)	1,462	-12	-.81	1,475	1,489	1,462	173,632	255,210,179
미디어젠 (279600)	11,960	-250	-2.05	12,390	12,390	11,950	9,486	113,950,510
레이크머티리얼즈 (281740)	12,270	-430	-3.39	12,550	12,550	12,200	166,129	2,050,442,835
금양그린파워 (282720)	10,140	-130	-1.27	10,240	10,390	10,080	17,601	178,970,840
코윈테크 (282880)	12,340	-60	-.48	12,400	12,470	12,260	12,517	154,179,540
카이노스메드 (284620)	1,156	95	8.95	1,061	1,288	1,050	1,033,519	1,252,431,858
노바텍 (285490)	17,490	-500	-2.78	18,300	18,300	17,200	44,123	772,422,330
진영 (285800)	2,260	-60	-2.59	2,310	2,310	2,245	155,341	352,088,969
나노실리칸첨단소재 (286750)	2,215	-45	-1.99	2,270	2,275	2,155	122,366	268,237,565
인투셀 (287840)	40,500	-1500	-3.57	42,000	42,250	40,050	395,819	16,225,066,025
브릿지바이오테라퓨틱스 (288330)	3,320	-80	-2.35	3,380	3,475	3,115	7,001,332	22,978,673,703
에스퓨얼셀 (288620)	11,200	-360	-3.11	11,570	11,680	11,170	37,874	427,920,530
모아데이타 (288980)	1,329	-19	-1.41	1,349	1,361	1,317	212,357	282,322,053
아이스크림에듀 (289010)	1,962	0	0	1,960	1,984	1,952	311,573	612,340,631
SV인베스트먼트 (289080)	1,606	-29	-1.77	1,635	1,643	1,597	238,415	383,549,448
자이언트스텝 (289220)	7,230	-250	-3.34	7,480	7,590	7,190	52,305	381,321,155
웨이비스 (289930)	9,360	-160	-1.68	9,520	9,540	9,220	44,744	418,460,115
트윔 (290090)	8,470	-60	-.7	8,530	8,680	8,470	5,962	50,994,840
DH오토리드 (290120)	2,720	10	.37	2,710	2,760	2,680	15,028	40,776,731
휴네시온 (290270)	3,615	-10	-.28	3,640	3,655	3,575	61,376	221,126,980
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,629	-86	-5.01	1,715	1,720	1,589	18,061	29,881,144
디케이티 (290550)	6,400	-100	-1.54	6,500	6,520	6,360	35,706	229,039,500
신시웨이 (290560)	6,980	30	.43	6,950	7,060	6,810	4,589	31,563,210
엘앤씨바이오 (290650)	29,750	250	.85	29,650	31,050	29,200	592,757	17,801,610,200
네오펙트 (290660)	1,554	-82	-5.01	1,637	1,673	1,474	367,819	563,524,957
대보마그네틱 (290670)	20,250	50	.25	20,700	20,700	19,900	80,523	1,623,800,355
소룩스 (290690)	4,675	0	0	4,635	4,950	4,460	2,993,466	14,010,047,684
푸드나무 (290720)	2,115	-10	-.47	2,125	2,180	2,095	16,733	35,470,835
액트로 (290740)	5,280	20	.38	5,200	5,300	5,190	16,094	84,863,240
엔피 (291230)	1,611	-17	-1.04	1,628	1,646	1,610	75,450	122,314,671
압타머사이언스 (291650)	1,221	25	2.09	1,176	1,248	1,122	3,446,930	4,082,752,405
핀텔 (291810)	2,525	-125	-4.72	2,650	2,650	2,430	68,394	176,141,915
카카오게임즈 (293490)	18,040	-410	-2.22	18,550	18,600	18,000	365,413	6,639,163,135
나우IB (293580)	1,381	-26	-1.85	1,410	1,428	1,368	715,625	989,356,117
압타바이오 (293780)	8,230	-560	-6.37	8,780	8,780	8,210	166,247	1,404,448,870
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,105	65	1.61	4,040	4,120	4,000	23,205	94,497,445
쿠콘 (294570)	27,900	-1050	-3.63	29,100	29,100	27,400	65,160	1,826,149,075
서남 (294630)	2,960	-5	-.17	2,915	2,982	2,915	99,104	291,902,345
에이치브이엠 (295310)	28,050	250	.9	27,800	29,200	27,300	165,932	4,721,654,900
이노룰스 (296640)	7,100	-140	-1.93	7,240	7,270	7,050	23,070	164,312,360
씨에스베어링 (297090)	7,200	-230	-3.1	7,540	7,540	7,200	124,975	914,367,060
알로이스 (297570)	862	-44	-4.86	897	906	839	61,267	53,873,787
HB솔루션 (297890)	2,385	-50	-2.05	2,445	2,445	2,365	217,256	519,374,887
에스씨엠생명과학 (298060)	910	-24	-2.57	934	934	908	83,138	76,479,769
에이비엘바이오 (298380)	62,800	-7900	-11.17	70,000	70,500	62,000	1,695,696	109,691,624,200
더네이쳐홀딩스 (298540)	12,100	-260	-2.1	12,360	12,370	11,950	31,556	380,799,660
슈어소프트테크 (298830)	5,390	20	.37	5,430	5,510	5,370	321,087	1,743,334,205
하나기술 (299030)	23,350	-550	-2.3	23,750	23,800	23,000	31,724	742,752,100
더블유에스아이 (299170)	1,735	-11	-.63	1,747	1,810	1,734	324,083	571,745,375
셀리드 (299660)	4,735	225	4.99	4,530	5,190	4,290	7,113,773	34,636,195,510
위지윅스튜디오 (299900)	1,030	-12	-1.15	1,045	1,051	1,012	667,226	684,902,769
플리토 (300080)	12,850	-480	-3.6	12,980	13,120	12,510	67,812	864,667,155
라온피플 (300120)	4,410	-10	-.23	4,390	4,465	4,375	53,386	235,226,575
바이브컴퍼니 (301300)	5,300	-120	-2.21	5,520	5,520	5,220	40,785	217,640,880
이노메트리 (302430)	8,040	-60	-.74	8,150	8,210	7,940	19,564	157,082,015
리메드 (302550)	3,655	45	1.25	3,595	3,670	3,575	97,568	355,324,980
지니틱스 (303030)	1,045	-14	-1.32	1,060	1,073	1,042	318,903	336,315,681
프로티아 (303360)	3,190	65	2.08	3,125	3,210	3,120	43,044	136,296,360
이노뎁 (303530)	6,770	-210	-3.01	6,980	6,980	6,720	15,516	105,419,730
동국생명과학 (303810)	8,860	-50	-.56	8,920	8,920	8,840	46,734	414,356,020
솔트룩스 (304100)	42,450	-1500	-3.41	44,600	44,650	42,000	237,652	10,190,940,275
에스바이오메딕스 (304360)	20,500	-650	-3.07	21,250	21,250	20,350	41,915	866,315,950
피플바이오 (304840)	2,430	-20	-.82	2,450	2,485	2,395	42,646	103,351,177
마이크로디지탈 (305090)	9,890	-100	-1	10,050	10,100	9,610	70,917	691,490,340
에스제이그룹 (306040)	4,055	-15	-.37	4,070	4,105	4,015	10,859	43,879,802
네온테크 (306620)	2,210	-30	-1.34	2,260	2,270	2,185	202,236	447,560,128
아이엘 (307180)	2,660	-50	-1.85	2,700	2,710	2,645	111,732	297,644,565
원바이오젠 (307280)	5,510	30	.55	5,480	5,550	5,400	14,521	79,267,960
국전약품 (307750)	3,660	0	0	3,660	3,685	3,595	50,063	181,445,932
비투엔 (307870)	1,384	24	1.76	1,360	1,440	1,265	1,238,073	1,675,438,018
컴퍼니케이 (307930)	5,910	-120	-1.99	6,030	6,030	5,890	49,761	295,417,010
바이젠셀 (308080)	3,000	15	.5	2,985	3,030	2,945	38,317	113,809,734
형지글로벌 (308100)	4,685	-465	-9.03	5,040	5,430	4,610	4,400,202	22,162,250,462
셀비온 (308430)	23,100	-2250	-8.88	24,800	25,100	22,850	474,429	11,288,865,750
오하임앤컴퍼니 (309930)	3,090	130	4.39	2,970	3,175	2,910	217,834	663,147,187
LB인베스트먼트 (309960)	4,715	-205	-4.17	4,920	4,955	4,685	142,797	684,907,917
애니플러스 (310200)	4,825	85	1.79	4,745	4,980	4,745	991,256	4,830,198,107
보로노이 (310210)	117,800	-6900	-5.53	125,400	125,600	116,300	200,746	23,878,504,750
디와이씨 (310870)	1,482	-27	-1.79	1,509	1,514	1,462	50,828	75,585,002
지오엘리먼트 (311320)	6,690	-100	-1.47	6,780	6,790	6,600	15,557	103,932,310
네오크레마 (311390)	5,590	-90	-1.58	5,680	5,680	5,460	22,311	123,283,855
CJ 바이오사이언스 (311690)	9,510	-120	-1.25	9,640	9,730	9,500	13,315	127,322,690
에이에프더블류 (312610)	1,276	-15	-1.16	1,291	1,291	1,276	3,028	3,878,165
캐리 (313760)	4,670	-145	-3.01	4,815	4,890	4,665	52,037	247,037,095
지놈앤컴퍼니 (314130)	3,055	-45	-1.45	3,215	3,250	2,965	393,054	1,200,275,388
알피바이오 (314140)	5,830	70	1.22	5,760	5,950	5,720	14,200	82,764,260
바이오다인 (314930)	14,640	-1010	-6.45	15,900	15,900	14,630	187,040	2,818,051,545
딥노이드 (315640)	6,070	-170	-2.72	6,250	6,270	6,020	120,588	734,096,220
라닉스 (317120)	2,100	25	1.2	2,075	2,130	2,025	172,579	358,519,089
TS트릴리온 (317240)	235	6	2.62	225	251	225	3,867,876	922,716,832
덕산테코피아 (317330)	16,290	-80	-.49	16,380	16,680	15,830	105,885	1,723,150,875
캐리소프트 (317530)	4,980	250	5.29	4,730	6,000	4,700	618,514	3,337,051,314
퀀타매트릭스 (317690)	3,285	-5	-.15	3,295	3,390	3,210	48,510	158,368,340
엑스페릭스 (317770)	3,945	-105	-2.59	4,060	4,155	3,910	668,126	2,668,326,567
에스피시스템스 (317830)	7,180	-210	-2.84	7,390	7,450	7,160	26,428	191,639,370
대모 (317850)	7,600	-140	-1.81	7,740	7,780	7,550	45,922	349,988,230
엔바이오니아 (317870)	13,020	-670	-4.89	13,530	13,740	12,970	29,653	392,753,670
KBG (318000)	4,550	-20	-.44	4,570	4,585	4,525	8,221	37,501,910
팜스빌 (318010)	3,960	70	1.8	3,900	3,995	3,890	14,589	57,716,280
포인트모바일 (318020)	4,960	25	.51	4,955	5,150	4,935	63,493	318,225,064
셀바이오휴먼텍 (318160)	7,080	-170	-2.34	7,250	7,250	6,800	60,002	421,116,120
비비씨 (318410)	9,410	60	.64	9,210	9,450	9,210	23,485	220,458,700
현대무벡스 (319400)	4,940	-80	-1.59	5,070	5,150	4,920	1,080,377	5,423,900,998
피에스케이 (319660)	18,950	-750	-3.81	19,820	19,840	18,930	313,790	6,016,272,220
한울반도체 (320000)	2,565	25	.98	2,540	2,620	2,400	216,112	539,365,773
프로이천 (321260)	2,110	-25	-1.17	2,140	2,145	2,095	46,462	98,155,545
센서뷰 (321370)	1,469	2	.14	1,480	1,500	1,441	447,687	655,619,249
티움바이오 (321550)	4,815	-215	-4.27	5,030	5,100	4,785	87,653	428,569,950
아티스트컴퍼니 (321820)	8,070	30	.37	8,210	8,340	8,040	55,351	451,739,190
LS티라유텍 (322180)	5,250	-130	-2.42	5,390	5,450	5,250	108,848	579,628,590
오로스테크놀로지 (322310)	20,100	-350	-1.71	20,450	20,450	20,050	25,453	514,940,675
제이엘케이 (322510)	6,650	30	.45	6,620	6,730	6,500	71,446	472,844,070
코퍼스코리아 (322780)	1,127	-110	-8.89	1,238	1,275	1,116	320,164	377,212,874
태성 (323280)	28,050	550	2	28,250	29,300	27,900	297,428	8,481,209,975
다원넥스뷰 (323350)	7,400	0	0	7,380	7,540	7,270	67,664	499,910,365
박셀바이오 (323990)	9,740	-130	-1.32	9,970	9,990	9,700	63,659	623,322,220
RF머트리얼즈 (327260)	5,850	-90	-1.52	5,910	5,940	5,810	8,125	47,445,060
루닛 (328130)	50,000	-2600	-4.94	53,300	53,300	49,950	462,143	23,497,286,650
솔트웨어 (328380)	1,175	-50	-4.08	1,225	1,256	1,174	160,563	191,609,095
위더스제약 (330350)	7,670	-80	-1.03	7,750	7,820	7,650	40,552	312,968,490
스톤브릿지벤처스 (330730)	4,410	-135	-2.97	4,545	4,545	4,400	39,423	174,913,810
네패스아크 (330860)	13,880	260	1.91	13,630	14,110	13,340	99,187	1,375,379,470
포커스에이아이 (331380)	2,700	100	3.85	2,615	2,840	2,565	646,966	1,744,998,235
밸로프 (331520)	622	-9	-1.43	628	637	618	324,308	202,075,514
셀레믹스 (331920)	3,065	-55	-1.76	3,080	3,110	3,020	3,469	10,681,845
누보 (332290)	1,255	-35	-2.71	1,290	1,290	1,237	116,720	146,508,315
아이디피 (332370)	4,470	-60	-1.32	4,595	4,595	4,450	4,796	21,538,008
PS일렉트로닉스 (332570)	3,160	-35	-1.1	3,200	3,235	3,115	587,263	1,850,919,937
모코엠시스 (333050)	1,508	35	2.38	1,474	1,515	1,451	136,007	201,219,842
일승 (333430)	4,305	150	3.61	4,145	4,540	4,145	1,404,684	6,108,738,909
엔시스 (333620)	7,190	-110	-1.51	7,300	7,300	7,100	18,752	134,575,860
프레스티지바이오로직스 (334970)	4,150	335	8.78	3,850	4,235	3,780	1,073,907	4,391,418,278
프리시젼바이오 (335810)	2,960	-55	-1.82	3,050	3,050	2,905	30,187	89,525,330
윙스풋 (335870)	2,010	-45	-2.19	2,055	2,055	1,992	49,493	99,805,723
비올 (335890)	12,350	-80	-.64	12,430	12,440	12,250	191,954	2,373,538,905
웨이버스 (336060)	1,188	-33	-2.7	1,290	1,343	1,180	1,855,856	2,315,762,563
원텍 (336570)	10,730	-370	-3.33	11,120	11,140	10,650	646,616	6,984,635,525
탑런토탈솔루션 (336680)	4,055	-50	-1.22	4,105	4,140	4,055	73,750	302,061,712
젝시믹스 (337930)	5,700	-130	-2.23	5,800	5,860	5,690	108,061	619,525,325
뷰노 (338220)	19,290	-410	-2.08	19,830	19,930	19,180	62,736	1,216,617,345
와이바이오로직스 (338840)	10,950	480	4.58	10,650	11,200	10,100	209,794	2,261,720,735
아이비김영 (339950)	2,055	0	0	2,055	2,090	2,035	178,118	367,546,295
다보링크 (340360)	1,492	27	1.84	1,465	1,496	1,444	153,625	226,460,607
세림B&G (340440)	1,654	-149	-8.26	1,770	1,910	1,632	11,172,970	20,193,856,729
지씨지놈 (340450)	9,000	230	2.62	9,120	9,680	8,860	1,393,428	12,938,415,140
티앤엘 (340570)	58,800	-1200	-2	60,300	60,500	58,000	59,004	3,466,924,300
시선AI (340810)	4,320	-170	-3.79	4,530	4,575	4,300	329,110	1,439,014,007
유일에너테크 (340930)	1,537	-19	-1.22	1,542	1,565	1,520	91,086	139,994,444
이노진 (344860)	2,095	25	1.21	2,070	2,120	2,060	96,994	202,195,195
센코 (347000)	2,480	-60	-2.36	2,540	2,575	2,470	187,051	468,014,462
스피어 (347700)	9,740	-290	-2.89	10,030	10,110	9,670	162,741	1,603,005,340
피엔케이피부임상연구센타 (347740)	2,780	-130	-4.47	2,925	2,925	2,765	97,236	273,987,577
핌스 (347770)	1,490	13	.88	1,477	1,500	1,472	13,842	20,494,535
디앤디파마텍 (347850)	114,400	-10900	-8.7	125,000	125,400	113,600	273,880	32,222,173,250
알체라 (347860)	2,960	-40	-1.33	3,005	3,065	2,905	589,188	1,756,648,461
엠투아이 (347890)	5,580	70	1.27	5,510	5,580	5,480	11,489	63,506,280
모비릭스 (348030)	4,125	0	0	4,125	4,125	4,075	5,949	24,429,721
큐라티스 (348080)	955	-15	-1.55	975	975	934	343,948	325,823,829
고바이오랩 (348150)	4,920	55	1.13	4,865	4,980	4,805	71,523	351,860,522
넥스틴 (348210)	50,100	-600	-1.18	50,800	50,800	49,850	29,443	1,475,117,400
뉴로메카 (348340)	23,450	-250	-1.05	24,000	24,350	23,350	56,373	1,342,215,800
위드텍 (348350)	11,400	380	3.45	11,190	12,460	11,110	1,616,347	19,229,472,700
엔켐 (348370)	58,200	-2400	-3.96	59,200	59,300	57,900	132,459	7,741,612,400
넥사다이내믹스 (351320)	2,215	15	.68	2,170	2,260	2,145	34,813	75,620,870
이삭엔지니어링 (351330)	7,110	-230	-3.13	7,410	8,150	7,080	702,488	5,344,801,060
차이커뮤니케이션 (351870)	7,130	-180	-2.46	7,340	7,370	7,020	23,425	167,716,230
스톰테크 (352090)	3,805	-65	-1.68	3,870	4,070	3,800	1,184,518	4,659,445,684
씨앤씨인터내셔널 (352480)	35,800	800	2.29	35,450	36,500	34,350	122,520	4,341,687,525
씨앤투스 (352700)	2,670	-30	-1.11	2,665	2,705	2,655	18,813	50,408,060
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,390	20	.46	4,490	4,540	4,335	22,402	98,904,417
인바이오 (352940)	2,550	-60	-2.3	2,610	2,655	2,515	11,590	29,951,810
휴럼 (353190)	700	-10	-1.41	710	710	685	69,273	48,241,438
오토앤 (353590)	3,505	5	.14	3,490	3,560	3,480	10,152	35,666,150
이지바이오 (353810)	5,150	-120	-2.28	5,270	5,270	5,120	143,398	741,609,920
엔젠바이오 (354200)	1,950	-41	-2.06	1,991	1,995	1,934	88,073	173,405,754
알멕 (354320)	23,800	50	.21	23,750	24,000	23,400	15,579	368,769,575
코스텍시스 (355150)	10,870	-1580	-12.69	12,640	12,640	10,310	470,248	5,254,793,510
크라우드웍스 (355390)	9,110	-510	-5.3	9,800	10,770	9,100	487,194	4,714,701,675
에이텀 (355690)	5,190	80	1.57	5,120	5,280	5,070	14,025	72,006,525
엑스게이트 (356680)	8,030	-230	-2.78	8,270	8,270	8,020	110,997	897,720,270
티엘비 (356860)	23,450	-500	-2.09	24,250	24,250	23,150	186,979	4,400,282,500
싸이버원 (356890)	3,430	-60	-1.72	3,490	3,525	3,390	49,304	169,529,670
에이치피오 (357230)	2,620	-10	-.38	2,600	2,655	2,585	22,119	57,524,245
석경에이티 (357550)	47,250	-600	-1.25	47,850	48,450	47,050	7,475	353,860,100
아모센스 (357580)	6,570	-120	-1.79	6,630	6,730	6,530	28,818	190,152,435
솔브레인 (357780)	184,800	-2800	-1.49	189,900	190,000	184,500	16,230	3,026,529,500
SKAI (357880)	2,570	65	2.59	2,510	2,655	2,430	1,601,879	4,056,266,978
지아이이노베이션 (358570)	19,780	-770	-3.75	20,400	20,550	19,510	727,531	14,395,162,270
씨엔알리서치 (359090)	1,024	-5	-.49	1,026	1,029	1,009	93,965	95,436,076
탑머티리얼 (360070)	25,000	0	0	24,800	25,450	24,450	25,724	640,651,500
코셈 (360350)	8,520	470	5.84	8,050	8,900	8,020	139,636	1,190,977,495
제노코 (361390)	17,990	-150	-.83	18,250	18,380	17,930	40,714	735,857,930
알비더블유 (361570)	2,200	-15	-.68	2,215	2,240	2,180	46,150	101,462,977
삼영에스앤씨 (361670)	4,300	-45	-1.04	4,345	4,345	4,260	2,906	12,430,460
청담글로벌 (362320)	6,090	-50	-.81	6,130	6,140	6,020	54,518	330,765,410
드림인사이트 (362990)	2,115	-30	-1.4	2,145	2,170	2,105	20,692	44,144,940
진시스템 (363250)	6,660	80	1.22	6,640	6,820	6,460	95,002	629,715,575
모비데이즈 (363260)	1,703	-27	-1.56	1,746	1,754	1,703	154,319	265,648,906
에이아이코리아 (364950)	8,750	-400	-4.37	9,180	9,430	8,750	123,983	1,105,479,715
큐라클 (365270)	5,680	300	5.58	5,380	5,830	5,210	298,671	1,661,040,760
에스와이스틸텍 (365330)	4,790	-55	-1.14	4,885	4,885	4,785	229,310	1,107,044,349
성일하이텍 (365340)	35,250	-50	-.14	34,850	35,400	34,500	16,486	576,282,050
하이딥 (365590)	584	-10	-1.68	594	601	584	100,145	58,907,502
브이씨 (365900)	3,515	-105	-2.9	3,620	3,665	3,475	33,181	116,611,865
공구우먼 (366030)	4,310	-110	-2.49	4,485	4,490	4,285	150,994	659,415,140
플래티어 (367000)	4,790	-45	-.93	4,835	4,835	4,650	3,915	18,634,360
아이씨에이치 (368600)	2,700	-15	-.55	2,715	2,740	2,680	15,068	40,587,405
파이버프로 (368770)	5,950	-260	-4.19	6,180	6,220	5,950	135,741	820,993,235
오에스피 (368970)	2,835	15	.53	2,820	2,860	2,795	17,072	48,014,930
블리츠웨이엔터테인먼트 (369370)	1,450	18	1.26	1,432	1,500	1,421	32,452	47,514,481
퓨런티어 (370090)	14,960	-300	-1.97	15,380	15,380	14,950	56,259	845,685,975
풍원정밀 (371950)	10,200	120	1.19	10,080	10,600	10,080	17,356	178,359,330
윤성에프앤씨 (372170)	29,800	-450	-1.49	30,350	30,350	29,600	12,781	381,907,850
큐로셀 (372320)	31,400	-500	-1.57	32,950	33,000	31,200	55,076	1,764,289,625
아이티아이즈 (372800)	7,200	-100	-1.37	7,200	7,450	7,010	15,161	107,920,250
엑셀세라퓨틱스 (373110)	3,140	-60	-1.88	3,230	3,240	3,140	45,154	143,047,120
데이원컴퍼니 (373160)	6,530	-120	-1.8	6,640	6,680	6,520	44,578	293,086,820
엠아이큐브솔루션 (373170)	8,590	-300	-3.37	8,890	8,920	8,550	8,099	70,038,920
엑스플러스 (373200)	732	13	1.81	713	745	700	553,719	398,997,008
피코그램 (376180)	3,820	240	6.7	3,555	4,295	3,555	19,465,530	79,596,097,403
에이치이엠파마 (376270)	19,910	-70	-.35	20,000	20,350	19,760	17,773	353,303,335
씨유테크 (376290)	3,360	10	.3	3,350	3,375	3,325	6,750	22,620,051
디어유 (376300)	54,500	-1900	-3.37	57,000	57,500	54,400	277,744	15,398,013,300
로킷헬스케어 (376900)	17,990	-1130	-5.91	18,800	19,030	17,790	2,037,214	37,520,807,250
노을 (376930)	2,070	-70	-3.27	2,140	2,140	2,060	259,613	541,587,662
원티드랩 (376980)	5,040	-90	-1.75	5,110	5,110	4,995	44,560	224,206,950
비트맥스 (377030)	5,900	-50	-.84	5,980	6,340	5,860	2,063,452	12,664,488,010
프롬바이오 (377220)	2,050	-40	-1.91	2,080	2,095	2,045	192,323	396,980,418
이지트로닉스 (377330)	4,555	-95	-2.04	4,650	4,650	4,555	16,657	76,203,805
리파인 (377450)	16,070	0	0	16,300	16,300	15,620	68,407	1,100,531,870
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,850	-750	-3.32	22,500	22,700	21,750	88,589	1,953,339,675
필에너지 (378340)	12,900	-230	-1.75	13,110	13,130	12,880	36,686	475,474,160
샤페론 (378800)	3,015	-60	-1.95	3,055	3,075	2,995	308,782	933,566,323
옵티코어 (380540)	1,918	77	4.18	1,895	1,920	1,845	338,222	633,353,770
제닉스 (381620)	7,100	-180	-2.47	7,290	7,330	7,100	37,996	272,323,900
온코크로스 (382150)	10,900	-910	-7.71	11,860	11,860	10,900	137,611	1,544,427,305
지아이텍 (382480)	2,120	5	.24	2,115	2,125	2,095	60,691	127,715,436
지앤비에스 에코 (382800)	3,925	-45	-1.13	3,975	4,085	3,860	120,725	473,634,325
원준 (382840)	9,430	30	.32	9,460	9,520	9,350	59,845	564,539,080
범한퓨얼셀 (382900)	17,360	-540	-3.02	17,920	17,990	17,300	33,380	583,758,420
에코프로에이치엔 (383310)	25,450	-550	-2.12	25,800	25,850	25,200	44,433	1,131,473,825
디티앤씨알오 (383930)	3,930	-55	-1.38	3,985	4,000	3,885	67,087	262,434,460
코어라인소프트 (384470)	5,480	-140	-2.49	5,620	5,620	5,400	146,986	808,469,355
파인메딕스 (387570)	7,330	20	.27	7,320	7,380	7,230	19,179	139,953,220
지투파워 (388050)	9,080	-290	-3.09	9,370	9,530	9,070	273,652	2,520,944,030
지에프씨생명과학 (388610)	22,400	-3650	-14.01	25,700	25,800	22,200	2,143,461	50,808,065,075
유일로보틱스 (388720)	73,400	-3000	-3.93	77,100	78,500	73,200	97,901	7,365,701,700
라이콤 (388790)	2,445	-50	-2	2,475	2,475	2,435	124,598	304,989,840
파로스아이바이오 (388870)	6,250	-230	-3.55	6,480	6,480	6,200	116,514	732,819,565
자람테크놀로지 (389020)	39,900	-800	-1.97	41,250	41,250	39,000	30,469	1,213,076,250
지니너스 (389030)	2,110	-135	-6.01	2,245	2,245	2,055	401,240	853,403,485
포바이포 (389140)	15,290	490	3.31	15,700	16,480	14,830	770,168	12,024,050,690
대명에너지 (389260)	25,750	-1050	-3.92	26,750	26,750	25,500	47,327	1,229,908,675
인벤티지랩 (389470)	30,550	-3000	-8.94	33,100	33,100	30,100	197,399	6,168,123,850
에스비비테크 (389500)	21,650	-450	-2.04	22,200	22,475	21,600	29,939	656,376,850
넥스트바이오메디컬 (389650)	44,900	-1250	-2.71	46,350	46,700	44,400	82,331	3,687,321,975
유디엠텍 (389680)	637	-12	-1.85	649	650	629	297,575	189,471,130
코닉오토메이션 (391710)	1,625	-12	-.73	1,622	1,657	1,612	19,571	31,806,097
토마토시스템 (393210)	6,990	-230	-3.19	7,310	7,440	6,990	478,406	3,456,700,520
더블유씨피 (393890)	7,360	-130	-1.74	7,500	7,500	7,300	140,972	1,038,032,655
대진첨단소재 (393970)	9,070	-120	-1.31	9,190	9,190	8,940	108,412	982,253,925
오픈엣지테크놀로지 (394280)	13,870	-490	-3.41	14,540	14,540	13,800	90,369	1,265,012,665
쓰리빌리언 (394800)	7,300	-390	-5.07	7,770	7,770	7,300	376,715	2,811,157,300
넥스트칩 (396270)	5,170	-130	-2.45	5,280	5,330	5,110	89,590	464,871,155
세아메카닉스 (396300)	3,280	-120	-3.53	3,375	3,385	3,190	825,195	2,688,766,432
워트 (396470)	7,920	-60	-.75	8,040	8,040	7,900	41,118	326,038,755
에이프릴바이오 (397030)	16,970	-340	-1.96	17,380	17,380	16,580	218,950	3,685,111,315
에스지헬스케어 (398120)	3,385	-75	-2.17	3,460	3,485	3,310	64,597	219,450,820
가온칩스 (399720)	46,150	-1550	-3.25	47,800	47,800	46,050	71,734	3,345,281,150
코난테크놀로지 (402030)	37,750	-1850	-4.67	40,100	40,200	37,700	94,031	3,628,446,075
그린리소스 (402490)	13,670	-180	-1.3	13,900	14,010	13,410	15,914	219,015,590
우듬지팜 (403490)	1,918	-32	-1.64	1,934	1,959	1,916	362,672	700,312,198
HPSP (403870)	27,100	-800	-2.87	28,350	28,350	27,050	254,170	6,980,644,750
플라즈맵 (405000)	9,110	410	4.71	8,700	9,260	8,600	7,154	64,016,350
큐알티 (405100)	13,400	-310	-2.26	13,710	13,790	13,230	28,147	378,580,375
나라셀라 (405920)	2,450	0	0	2,450	2,480	2,425	24,494	60,054,145
뷰티스킨 (406820)	13,000	-200	-1.52	13,200	13,380	13,000	9,333	121,863,810
꿈비 (407400)	8,280	150	1.85	8,100	8,700	8,010	1,179,994	9,968,243,670
스튜디오미르 (408900)	3,540	-50	-1.39	3,580	3,625	3,535	275,888	986,605,207
메쎄이상 (408920)	2,290	-15	-.65	2,335	2,335	2,280	28,496	65,423,435
샌즈랩 (411080)	8,360	-170	-1.99	8,540	8,640	8,320	58,258	491,021,370
레이저쎌 (412350)	3,095	-80	-2.52	3,175	3,205	3,095	29,545	92,695,760
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,360	-260	-3.41	7,630	7,710	7,360	53,446	399,896,435
씨피시스템 (413630)	1,312	0	0	1,312	1,326	1,294	53,534	70,271,552
비아이매트릭스 (413640)	18,000	-1130	-5.91	19,130	19,820	17,840	138,104	2,557,891,685
스튜디오삼익 (415380)	8,730	-80	-.91	8,810	8,930	8,670	23,961	210,036,295
신성에스티 (416180)	31,400	100	.32	31,150	32,500	31,000	36,152	1,148,276,850
나노팀 (417010)	5,370	10	.19	5,370	5,520	5,330	35,082	189,183,040
핑거스토리 (417180)	2,615	-90	-3.33	2,705	2,975	2,610	1,273,219	3,494,710,302
LS머트리얼즈 (417200)	11,080	-160	-1.42	11,190	11,260	11,000	176,382	1,960,019,265
제이아이테크 (417500)	3,470	-125	-3.48	3,595	3,595	3,460	81,060	282,793,435
트루엔 (417790)	9,470	-140	-1.46	9,570	9,640	9,420	13,714	129,852,065
저스템 (417840)	10,170	-550	-5.13	10,720	10,720	10,170	84,784	877,939,190
오브젠 (417860)	21,600	-350	-1.59	22,000	22,250	21,000	72,253	1,562,890,475
모델솔루션 (417970)	11,130	-140	-1.24	11,270	11,370	11,010	10,770	120,445,540
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,630	-130	-3.46	3,760	3,760	3,630	144,531	531,454,512
KT밀리의서재 (418470)	16,850	-400	-2.32	17,400	17,440	16,750	44,730	761,508,780
제이오 (418550)	8,610	-140	-1.6	8,750	8,750	8,510	39,824	341,535,530
E8 (418620)	4,815	170	3.66	4,730	5,040	4,555	738,740	3,568,831,749
삼기에너지솔루션즈 (419050)	1,740	-10	-.57	1,742	1,909	1,728	3,802,711	6,884,413,723
엔젯 (419080)	7,070	-180	-2.48	7,240	7,260	7,070	12,050	86,049,920
산돌 (419120)	8,920	-220	-2.41	9,140	9,430	8,900	40,855	372,421,210
SAMG엔터 (419530)	75,000	300	.4	74,700	78,700	71,100	258,695	19,590,216,450
비스토스 (419540)	1,581	12	.76	1,569	1,610	1,559	155,823	246,622,857
제이투케이바이오 (420570)	10,050	-130	-1.28	10,130	10,320	10,000	21,292	214,662,280
기가비스 (420770)	26,200	0	0	26,300	26,450	26,000	20,076	526,060,950
벨로크 (424760)	935	-17	-1.79	943	955	930	55,761	52,443,387
이뮨온시아 (424870)	4,765	-140	-2.85	5,000	5,000	4,720	387,140	1,865,997,177
스마트레이더시스템 (424960)	8,300	-70	-.84	8,430	8,470	8,190	50,061	414,255,555
마이크로투나노 (424980)	8,440	-230	-2.65	8,670	8,670	8,370	16,532	140,208,925
티이엠씨 (425040)	7,300	-90	-1.22	7,430	7,460	7,240	132,982	978,856,310
티에프이 (425420)	28,950	-250	-.86	29,900	29,900	28,900	75,468	2,210,917,450
시지트로닉스 (429270)	5,920	-80	-1.33	6,000	6,180	5,840	114,767	689,544,040
신영스팩8호 (430220)	2,140	-10	-.47	2,160	2,180	2,130	96,661	208,187,525
한싹 (430690)	5,440	40	.74	5,540	5,870	5,300	576,937	3,237,679,080
케이쓰리아이 (431190)	5,140	-20	-.39	5,180	5,220	5,070	38,875	198,673,155
와이랩 (432430)	5,680	-120	-2.07	5,800	5,800	5,680	33,025	189,016,500
케이엔에스 (432470)	10,580	-120	-1.12	10,620	10,700	10,470	7,160	75,410,800
퀄리타스반도체 (432720)	14,650	-500	-3.3	15,250	15,250	14,650	84,915	1,257,506,255
엠에프씨 (432980)	3,870	-35	-.9	3,905	4,055	3,835	64,540	251,167,967
모니터랩 (434480)	4,355	-10	-.23	4,400	4,445	4,280	57,394	248,706,160
에르코스 (435570)	25,250	4400	21.1	20,250	25,250	19,650	4,042,871	95,565,714,035
삼현 (437730)	13,360	-20	-.15	13,530	13,620	13,300	73,928	990,526,100
버넥트 (438700)	4,470	-55	-1.22	4,455	4,530	4,400	36,513	162,437,903
마녀공장 (439090)	18,780	-130	-.69	19,200	19,460	18,780	127,117	2,412,143,930
엔에이치스팩26호 (439410)	2,150	5	.23	2,145	2,150	2,145	199,897	429,247,925
블루엠텍 (439580)	4,705	-145	-2.99	4,810	4,900	4,700	828,018	3,956,077,803
파두 (440110)	13,720	-110	-.8	14,250	14,310	13,670	168,463	2,366,106,720
HB인베스트먼트 (440290)	2,135	-30	-1.39	2,165	2,195	2,130	99,777	214,674,882
오픈놀 (440320)	5,410	-90	-1.64	5,480	5,590	5,390	32,293	175,669,780
교보13호스팩 (440790)	2,145	0	0	2,145	2,150	2,145	85,492	184,078,340
엔에이치스팩27호 (440820)	2,140	5	.23	2,135	2,140	2,130	227,835	486,423,590
파인엠텍 (441270)	6,880	-80	-1.15	6,960	7,310	6,880	474,786	3,358,271,320
유진스팩9호 (442130)	2,140	0	0	2,140	2,140	2,140	63,402	135,680,280
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,140	2,140	2,135	214,991	459,663,615
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,280	0	0	10,300	10,300	10,280	11,136	114,490,165
레뷰코퍼레이션 (443250)	11,920	-70	-.58	12,010	12,090	11,520	37,663	441,717,760
에스피소프트 (443670)	7,180	-110	-1.51	7,330	7,350	7,150	39,076	281,762,085
심플랫폼 (444530)	13,910	540	4.04	13,770	15,100	13,760	2,503,291	36,442,781,045
유안타제11호스팩 (444920)	2,045	0	0	2,040	2,045	2,040	8,726	17,801,275
에이직랜드 (445090)	32,350	-550	-1.67	33,200	33,200	31,850	50,175	1,615,403,875
퓨릿 (445180)	6,440	-140	-2.13	6,580	6,640	6,440	29,573	191,734,850
비엔케이제1호스팩 (445360)	2,125	0	0	2,125	2,130	2,125	19,584	41,658,555
큐리옥스바이오시스템즈 (445680)	40,800	-3700	-8.31	44,550	44,600	40,600	169,011	7,158,642,650
신영스팩9호 (445970)	2,125	5	.24	2,120	2,125	2,120	75,473	160,248,654
유안타제12호스팩 (446150)	2,245	0	0	2,240	2,270	2,240	9,827	22,066,365
미래에셋비전스팩2호 (446190)	2,480	10	.4	2,490	2,490	2,385	26,767	64,875,643
메가터치 (446540)	4,240	-110	-2.53	4,335	4,345	4,215	710,989	3,038,229,385
하나26호스팩 (446750)	2,100	5	.24	2,090	2,100	2,090	9,217	19,263,970
키움제8호스팩 (446840)	2,160	15	.7	2,145	2,180	2,135	67,650	146,132,320
에코아이 (448280)	13,680	-740	-5.13	14,140	14,170	13,010	152,036	2,092,319,250
하나27호스팩 (448370)	2,105	0	0	2,095	2,105	2,095	7,808	16,371,095
코츠테크놀로지 (448710)	21,550	-1350	-5.9	22,850	23,100	21,200	172,818	3,760,673,600
삼성스팩8호 (448740)	10,390	10	.1	10,380	10,390	10,370	5,075	52,665,630
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,050	-140	-.99	14,400	15,040	14,030	220,766	3,201,311,935
유안타제13호스팩 (449020)	2,075	0	0	2,075	2,075	2,072	428	887,230
하이제8호스팩 (450050)	2,060	-10	-.48	2,065	2,070	2,060	18,320	37,767,200
하스 (450330)	8,050	-50	-.62	8,110	8,190	7,960	27,037	217,273,230
인스웨이브 (450520)	4,335	-105	-2.36	4,440	4,455	4,280	118,606	514,349,030
유안타제14호스팩 (450940)	2,050	-5	-.24	2,050	2,050	2,040	7,009	14,329,520
아스테라시스 (450950)	11,260	-20	-.18	11,500	11,610	11,110	143,473	1,615,078,680
아이엠티 (451220)	9,950	-150	-1.49	10,100	10,190	9,910	49,823	499,014,220
삐아 (451250)	11,510	-310	-2.62	11,850	11,880	11,500	46,824	546,321,445
엔에이치스팩29호 (451700)	2,040	0	0	2,040	2,040	2,035	71,133	144,844,971
컨텍 (451760)	9,260	-160	-1.7	9,410	9,460	9,210	25,254	234,464,220
제이엔비 (452160)	5,960	-320	-5.1	6,270	6,270	5,890	121,810	733,381,145
한빛레이저 (452190)	5,230	160	3.16	5,640	5,650	5,220	1,267,788	6,854,850,595
민테크 (452200)	4,005	-5	-.12	4,070	4,070	3,945	56,724	225,802,025
한선엔지니어링 (452280)	6,890	-90	-1.29	6,980	7,090	6,840	33,349	230,044,770
캡스톤파트너스 (452300)	3,465	-15	-.43	3,485	3,545	3,425	92,028	318,205,223
이닉스 (452400)	8,230	-50	-.6	8,270	8,330	8,180	10,254	84,500,825
사피엔반도체 (452430)	24,700	-1100	-4.26	25,900	26,250	24,700	64,228	1,623,856,100
피아이이 (452450)	9,840	-120	-1.2	10,710	10,910	9,840	2,701,114	27,786,099,080
상상인제4호스팩 (452670)	2,025	-5	-.25	2,030	2,030	2,025	32,368	65,571,520
신한제11호스팩 (452980)	2,030	0	0	2,030	2,030	2,025	62,350	126,258,782
그리드위즈 (453450)	22,050	-650	-2.86	23,200	23,350	21,950	68,433	1,543,576,450
에이에스텍 (453860)	18,060	-40	-.22	18,100	18,190	17,800	13,564	242,758,960
하나29호스팩 (454640)	2,085	5	.24	2,075	2,085	2,075	8,718	18,128,331
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,400	-260	-4.59	5,700	5,960	5,370	2,061,571	11,762,097,235
KB제25호스팩 (455250)	2,150	-5	-.23	2,155	2,155	2,115	1,481	3,173,360
한화플러스제4호스팩 (455310)	2,045	-5	-.24	2,045	2,045	2,040	11,940	24,369,385
엔젤로보틱스 (455900)	23,950	50	.21	24,250	24,650	23,650	46,815	1,128,806,375
에스케이증권제9호스팩 (455910)	2,075	-5	-.24	2,070	2,075	2,065	7,754	16,061,320
아이씨티케이 (456010)	15,030	-770	-4.87	15,690	15,730	15,000	206,792	3,136,657,540
이엔셀 (456070)	12,110	-350	-2.81	12,460	12,500	12,090	51,688	632,083,795
교보14호스팩 (456490)	2,140	0	0	2,130	2,140	2,130	4,519	9,635,080
한켐 (457370)	8,180	-250	-2.97	8,430	8,440	8,110	91,718	751,874,230
우진엔텍 (457550)	27,950	-1150	-3.95	29,000	29,700	27,900	234,701	6,717,280,700
벡트 (457600)	3,200	-15	-.47	3,200	3,280	3,200	48,050	154,673,190
대신밸런스제16호스팩 (457630)	2,135	-10	-.47	2,170	2,170	2,130	9,001	19,237,362
에스케이증권제10호스팩 (457940)	2,085	0	0	2,080	2,085	2,080	4,024	8,370,290
한국제12호스팩 (458610)	2,140	-10	-.47	2,135	2,145	2,130	8,112	17,318,525
성우 (458650)	12,920	-200	-1.52	13,120	13,120	12,780	29,412	379,193,700
씨어스테크놀로지 (458870)	28,650	750	2.69	27,900	29,350	27,900	264,442	7,618,362,950
위츠 (459100)	6,990	220	3.25	6,800	7,150	6,790	111,019	776,498,090
나우로보틱스 (459510)	19,290	270	1.42	19,690	20,150	19,220	177,476	3,473,465,180
아이빔테크놀로지 (460470)	3,350	15	.45	3,335	3,480	3,305	94,682	321,046,477
에스엠씨지 (460870)	7,600	-300	-3.8	7,830	8,110	7,560	308,030	2,401,167,860
현대힘스 (460930)	18,270	-610	-3.23	18,880	18,990	18,270	127,135	2,350,329,530
피앤에스로보틱스 (460940)	13,870	-700	-4.8	14,710	14,930	13,870	95,021	1,357,885,140
아이엠비디엑스 (461030)	8,420	-130	-1.52	8,480	8,500	8,270	21,279	178,143,630
아이스크림미디어 (461300)	22,600	-1400	-5.83	23,350	23,900	22,400	207,023	4,781,767,200
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,035	68	138,595
이노스페이스 (462350)	16,210	-210	-1.28	16,450	16,560	16,200	25,758	420,395,590
라메디텍 (462510)	7,500	-200	-2.6	7,860	7,860	7,400	27,970	211,971,705
더즌 (462860)	4,685	360	8.32	4,350	5,030	4,350	25,661,044	121,436,968,662
아이지넷 (462980)	3,025	-70	-2.26	3,065	3,115	3,020	98,251	299,411,219
뉴엔AI (463020)	38,400	23400	156	36,900	43,850	35,200	20,192,555	808,431,069,900
모티브링크 (463480)	9,240	-230	-2.43	9,400	9,470	9,200	42,062	390,176,795
에스오에스랩 (464080)	12,140	-500	-3.96	12,600	12,630	12,080	227,906	2,790,348,855
티디에스팜 (464280)	10,990	-90	-.81	11,080	11,280	10,940	25,255	279,895,660
한국제13호스팩 (464440)	2,125	-5	-.23	2,130	2,130	2,120	561	1,192,125
아이언디바이스 (464500)	3,390	-125	-3.56	3,515	3,515	3,360	116,523	398,868,321
닷밀 (464580)	2,830	-20	-.7	2,850	2,905	2,805	199,054	568,492,725
KB제27호스팩 (464680)	2,025	0	0	2,025	2,025	2,020	17,785	35,938,464
교보15호스팩 (465320)	2,160	20	.93	2,140	2,160	2,125	11,257	24,000,260
인스피언 (465480)	6,650	-90	-1.34	6,700	6,950	6,620	70,618	474,696,600
클로봇 (466100)	19,020	-330	-1.71	19,600	19,890	18,870	464,006	8,963,917,440
사이냅소프트 (466410)	14,140	-320	-2.21	14,500	14,850	14,110	89,514	1,288,761,610
엔에이치스팩30호 (466910)	2,045	-10	-.49	2,055	2,055	2,035	25,144	51,457,090
IBKS제23호스팩 (467930)	2,165	-5	-.23	2,170	2,170	2,155	1,233	2,658,155
유진스팩10호 (468760)	2,135	0	0	2,120	2,135	2,105	7,464	15,742,185
IBKS제24호스팩 (469480)	2,155	-5	-.23	2,160	2,175	2,120	18,869	40,524,875
아이비젼웍스 (469750)	920	27	3.02	900	954	893	430,890	396,580,687
하나30호스팩 (469880)	2,050	0	0	2,050	2,050	2,040	13,798	28,200,040
하나31호스팩 (469900)	2,040	-15	-.73	2,045	2,045	2,035	8,549	17,466,565
대신밸런스제17호스팩 (471050)	2,140	0	0	2,140	2,160	2,130	12,913	27,608,275
셀로맥스사이언스 (471820)	4,735	-45	-.94	4,780	4,810	4,685	25,159	119,095,145
신영스팩10호 (472220)	2,155	-25	-1.15	2,165	2,180	2,150	24,947	53,903,740
에스케이증권제11호스팩 (472230)	2,040	0	0	2,035	2,040	2,035	1,586	3,232,930
폰드그룹 (472850)	11,490	-330	-2.79	11,870	11,870	11,210	182,916	2,088,794,900
에스케이증권제12호스팩 (473000)	2,060	5	.24	2,050	2,060	2,050	935	1,917,095
유안타제15호스팩 (473050)	2,010	-5	-.25	2,010	2,015	2,005	10,453	20,967,515
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,005	6,008	12,101,280
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,040	2,035	906	1,844,295
노머스 (473980)	31,300	200	.64	31,350	32,150	30,800	194,359	6,129,384,575
루미르 (474170)	7,710	-110	-1.41	7,820	7,900	7,660	53,336	413,692,215
유안타제16호스팩 (474490)	2,010	-5	-.25	2,005	2,015	2,005	3,605	7,244,923
RF시스템즈 (474610)	4,625	0	0	4,630	4,700	4,535	143,270	658,664,889
링크솔루션 (474650)	17,740	-570	-3.11	18,310	18,320	17,730	33,828	606,004,540
신한제12호스팩 (474660)	2,095	0	0	2,080	2,095	2,080	7,944	16,564,985
신한제13호스팩 (474930)	2,150	-15	-.69	2,105	2,165	2,105	477	1,012,690
하나32호스팩 (475240)	2,140	-5	-.23	2,130	2,145	2,115	93	198,505
하나33호스팩 (475250)	2,115	0	0	2,115	2,115	2,110	4,679	9,879,380
씨메스 (475400)	23,000	-550	-2.34	23,800	24,000	22,950	62,831	1,460,698,900
키스트론 (475430)	5,630	-200	-3.43	5,950	5,960	5,610	152,184	871,932,610
미트박스 (475460)	14,190	330	2.38	13,850	14,420	13,780	723,347	10,221,405,700
에이럭스 (475580)	10,380	-320	-2.99	10,640	10,730	10,370	68,454	720,520,035
에스켐 (475660)	4,995	-45	-.89	5,040	5,090	4,965	13,268	66,182,115
오름테라퓨틱 (475830)	18,320	-1110	-5.71	19,370	19,370	18,020	131,772	2,462,605,445
토모큐브 (475960)	24,450	-1700	-6.5	26,800	26,850	24,150	297,405	7,412,797,950
오가노이드사이언스 (476040)	36,600	3450	10.41	34,450	37,900	33,550	1,258,307	45,829,645,200
온코닉테라퓨틱스 (476060)	22,100	-100	-.45	22,050	22,250	21,800	81,726	1,799,750,600
M83 (476080)	13,850	-20	-.14	13,870	14,080	13,740	39,401	547,205,670
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	2,000	18,699	37,426,965
미래에셋비전스팩4호 (477380)	2,030	-5	-.25	2,035	2,045	2,030	6,785	13,803,795
미래에셋비전스팩5호 (477470)	2,080	20	.97	2,060	2,090	2,060	3,695	7,650,920
DB금융스팩12호 (477760)	2,085	0	0	2,080	2,085	2,080	3,643	7,577,715
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,010	876	1,761,115
KB제29호스팩 (478390)	2,070	-5	-.24	2,070	2,100	2,060	36,450	75,407,320
미래에셋비전스팩6호 (478440)	2,035	5	.25	2,040	2,040	2,030	15,484	31,510,400
블랙야크아이앤씨 (478560)	3,725	5	.13	3,750	3,750	3,700	30,092	112,125,251
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,085	0	0	2,085	2,095	2,075	21,820	45,464,660
위너스 (479960)	14,750	-550	-3.59	15,360	15,360	14,750	41,484	618,373,830
에이유브랜즈 (481070)	19,120	-540	-2.75	19,930	19,930	18,950	49,599	957,922,255
엔에이치스팩31호 (481890)	2,050	-10	-.49	2,050	2,055	2,050	11,906	24,435,175
교보16호스팩 (482520)	2,055	0	0	2,050	2,055	2,045	24,964	51,153,845
삼양엔씨켐 (482630)	17,750	-400	-2.2	18,310	18,350	17,520	55,724	996,937,210
미래에셋비전스팩7호 (482680)	2,010	0	0	2,010	2,010	2,005	26,761	53,656,100
대신밸런스제19호스팩 (482690)	2,110	5	.24	2,100	2,110	2,100	7,441	15,657,080
하나34호스팩 (484130)	2,065	-10	-.48	2,070	2,075	2,065	1,460	3,019,230
티엑스알로보틱스 (484810)	14,330	-520	-3.5	14,800	14,920	14,290	100,287	1,456,449,830
KB제30호스팩 (486630)	2,080	5	.24	2,215	2,215	2,015	25,353	53,268,145
신한제14호스팩 (487360)	2,050	-5	-.24	2,040	2,050	2,020	44,356	89,842,480
키움제10호스팩 (487720)	2,100	5	.24	2,100	2,100	2,080	355	740,155
신한제15호스팩 (487830)	2,060	0	0	2,055	2,060	2,050	1,585	3,257,410
유진스팩11호 (488060)	2,045	0	0	2,040	2,045	2,040	1,059	2,160,440
교보17호스팩 (489210)	2,075	25	1.22	2,035	2,075	2,035	2,220	4,542,845
바이오비쥬 (489460)	19,000	290	1.55	18,710	19,285	18,640	292,577	5,545,758,410
키움제11호스팩 (489480)	2,080	0	0	2,075	2,080	2,065	1,171	2,418,895
엘케이켐 (489500)	19,790	-260	-1.3	20,000	20,250	19,700	26,286	521,928,275
디비금융제13호스팩 (489730)	2,030	-10	-.49	2,030	2,040	2,030	5,431	11,042,620
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	-10	-.5	2,005	2,005	2,000	23,237	46,509,260
신한제16호스팩 (496070)	2,020	-5	-.25	2,025	2,025	2,015	73,819	149,105,119
한화플러스제5호스팩 (498390)	2,010	-5	-.25	2,015	2,015	2,005	218	437,335
글로벌에스엠 (900070)	540	124	29.81	416	540	416	9,212,707	4,696,299,427
애머릿지 (900100)	1,111	-1	-.09	1,087	1,122	1,067	136,582	149,449,178
이스트아시아홀딩스 (900110)	118	27	29.67	110	118	109	74,992,325	8,630,434,410
씨엑스아이 (900120)	92	21	29.58	71	92	70	44,266,343	3,862,892,894
크리스탈신소재 (900250)	932	32	3.56	905	963	896	5,668,136	5,336,585,094
로스웰 (900260)	887	204	29.87	683	887	683	8,019,930	6,683,274,711
헝셩그룹 (900270)	265	33	14.22	233	299	232	181,375,319	50,594,084,238
GRT (900290)	3,185	80	2.58	3,180	3,335	3,070	1,213,316	3,930,728,580
오가닉티코스메틱 (900300)	624	144	30	485	624	480	15,497,084	9,301,596,036
컬러레이 (900310)	823	52	6.74	771	948	771	5,484,535	4,724,032,541
윙입푸드 (900340)	1,323	109	8.98	1,214	1,450	1,207	12,257,034	16,663,494,972
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,380	-150	-2.71	5,540	5,620	5,320	133,331	721,611,060
잉글우드랩 (950140)	12,120	-620	-4.87	12,710	12,770	11,910	364,309	4,434,699,290
코오롱티슈진 (950160)	41,550	-2350	-5.35	43,900	43,950	41,300	315,916	13,319,643,250
JTC (950170)	6,310	-340	-5.11	6,640	6,640	6,280	420,186	2,683,892,955
고스트스튜디오 (950190)	10,330	370	3.71	10,080	11,280	9,940	1,364,136	14,661,302,795
소마젠 (950200)	3,865	-90	-2.28	3,955	3,955	3,860	21,391	83,265,145
네오이뮨텍 (950220)	1,067	-16	-1.48	1,081	1,084	1,057	278,037	297,440,125

Leave a Comment 응답 취소