KOSDAQ 일별 조회 데이터 [1797] (2025-07-23)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	213,500	48900	29.71	166,100	213,500	165,900	1,166,313	237,432,664,900
중앙에너비스 (000440)	16,010	-60	-.37	16,070	16,070	15,850	21,116	337,546,620
디비금융제14호스팩 (0004Y0)	1,987	0	0	1,986	1,989	1,985	770,474	1,530,602,946
신라섬유 (001000)	1,888	-32	-1.67	1,918	1,960	1,888	84,737	161,810,187
안국약품 (001540)	8,070	-30	-.37	8,090	8,110	8,000	18,702	150,295,000
무림SP (001810)	1,671	-11	-.65	1,665	1,680	1,660	14,414	24,017,118
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,310	40	.94	4,275	4,310	4,275	14,128	60,669,820
삼일기업공사 (002290)	3,785	-40	-1.05	3,815	3,815	3,770	23,608	89,570,260
한탑 (002680)	794	-3	-.38	797	809	784	29,010	23,052,068
신신제약 (002800)	5,810	10	.17	5,800	5,870	5,760	42,011	243,824,180
선광 (003100)	20,250	-200	-.98	20,400	20,500	20,000	22,122	445,911,900
대주산업 (003310)	1,800	-3	-.17	1,803	1,808	1,781	360,820	646,810,915
하림지주 (003380)	9,950	-280	-2.74	10,220	10,270	9,690	493,158	4,902,837,850
KB제32호스팩 (0037T0)	1,998	0	0	1,998	2,000	1,996	33,664	67,229,123
에이스침대 (003800)	30,650	-750	-2.39	31,100	31,400	30,100	10,823	331,323,850
엘에스스팩1호 (0041J0)	2,000	-600	-23.08	2,350	2,435	2,000	4,681,544	9,778,399,258
한국가구 (004590)	5,840	-40	-.68	5,870	5,930	5,730	57,652	335,720,685
창해에탄올 (004650)	10,670	-20	-.19	10,700	10,790	10,510	24,166	255,648,550
대륙제관 (004780)	3,860	-35	-.9	3,890	3,895	3,855	7,694	29,735,437
동국산업 (005160)	4,020	15	.37	4,005	4,045	3,950	60,432	241,576,065
동진쎄미켐 (005290)	30,700	50	.16	30,700	30,950	30,400	298,301	9,119,614,925
푸드웰 (005670)	5,800	60	1.05	5,740	5,850	5,700	14,148	81,417,780
대원산업 (005710)	11,600	120	1.05	11,480	11,730	11,310	75,747	871,054,890
한일사료 (005860)	3,825	-5	-.13	3,830	3,935	3,770	655,253	2,533,460,098
매일홀딩스 (005990)	10,810	-90	-.83	10,950	11,210	10,720	10,508	113,514,790
국영지앤엠 (006050)	1,300	1	.08	1,297	1,314	1,286	181,990	235,900,269
피제이전자 (006140)	6,220	-50	-.8	6,260	6,320	6,190	21,416	133,655,495
동구바이오제약 (006620)	5,220	-60	-1.14	5,240	5,290	5,190	45,333	236,863,800
서부T&D (006730)	9,990	-250	-2.44	10,200	10,200	9,650	921,903	9,115,130,680
보성파워텍 (006910)	3,150	-25	-.79	3,175	3,195	3,100	469,485	1,474,904,285
모헨즈 (006920)	3,205	-45	-1.38	3,280	3,280	3,170	219,670	706,208,495
푸른저축은행 (007330)	10,230	70	.69	10,220	10,400	10,050	72,299	737,827,880
진양제약 (007370)	6,540	50	.77	6,440	6,540	6,370	72,247	467,193,060
네이처셀 (007390)	28,000	1000	3.7	27,100	28,100	26,800	251,352	6,898,147,425
와이엠 (007530)	2,945	-35	-1.17	2,945	2,980	2,940	70,473	209,140,395
대원 (007680)	4,800	10	.21	4,790	4,850	4,725	7,019	33,383,930
소노스퀘어 (007720)	870	26	3.08	850	889	834	225,955	195,088,014
한일화학 (007770)	9,650	0	0	9,620	9,730	9,550	1,005	9,630,560
에스엠코어 (007820)	3,935	15	.38	3,920	3,950	3,880	30,083	117,791,394
원풍물산 (008290)	494	1	.2	495	502	485	27,008	13,355,470
원풍 (008370)	4,600	155	3.49	4,450	4,655	4,430	86,913	400,020,155
부스타 (008470)	3,965	-25	-.63	3,990	4,000	3,960	3,181	12,655,395
대동기어 (008830)	17,920	90	.5	17,820	18,300	17,490	83,276	1,486,943,285
삼아제약 (009300)	18,500	-140	-.75	18,640	18,670	18,360	5,741	106,014,260
포스코엠텍 (009520)	14,750	730	5.21	15,090	16,190	14,620	4,553,736	70,009,380,520
삼보산업 (009620)	1,445	-2	-.14	1,451	1,470	1,430	74,167	107,187,965
이렘 (009730)	1,102	254	29.95	865	1,102	845	37,604,069	38,932,077,120
엠에스씨 (009780)	8,310	-60	-.72	8,500	8,510	8,110	178,734	1,472,134,850
대한광통신 (010170)	1,001	-17	-1.67	1,019	1,030	999	652,462	658,487,055
흥국 (010240)	5,290	-10	-.19	5,270	5,330	5,220	31,366	164,978,020
아이티센엔텍 (010280)	1,033	-3	-.29	1,036	1,054	1,020	176,248	182,086,500
오리콤 (010470)	6,200	0	0	6,230	6,230	6,160	22,184	137,009,315
경동제약 (011040)	6,170	20	.33	6,150	6,170	6,070	14,915	91,174,995
형지I&C (011080)	1,010	-50	-4.72	1,046	1,145	1,005	9,718,575	10,308,186,784
유니크 (011320)	3,970	55	1.4	3,915	4,180	3,900	102,382	409,525,249
서한 (011370)	917	-17	-1.82	921	932	911	92,209	84,761,196
세보엠이씨 (011560)	12,950	270	2.13	12,680	13,000	12,540	70,537	907,691,210
뉴인텍 (012340)	545	-9	-1.62	550	554	535	71,945	39,445,501
원일특강 (012620)	7,910	30	.38	7,820	7,970	7,820	4,653	36,650,590
리드코프 (012700)	4,785	-70	-1.44	4,850	4,900	4,720	150,987	724,479,792
신일제약 (012790)	6,650	-80	-1.19	6,760	6,760	6,630	56,535	376,883,405
모베이스전자 (012860)	1,497	14	.94	1,486	1,510	1,485	157,708	236,787,171
하이록코리아 (013030)	29,100	100	.34	29,000	29,100	28,400	25,783	739,957,000
동원개발 (013120)	3,220	20	.63	3,240	3,270	3,135	328,320	1,051,537,667
아진산업 (013310)	2,760	60	2.22	2,710	2,805	2,705	229,169	634,683,896
THE CUBE& (013720)	1,041	30	2.97	1,012	1,079	995	614,375	643,180,568
스페코 (013810)	3,065	-25	-.81	3,110	3,110	3,050	56,451	172,636,114
아가방컴퍼니 (013990)	5,490	70	1.29	5,420	5,500	5,330	174,438	946,402,375
메디앙스 (014100)	2,100	-25	-1.18	2,140	2,160	2,100	40,828	86,265,115
원익큐브 (014190)	1,513	-15	-.98	1,521	1,531	1,508	94,187	142,581,642
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,652	1	.06	1,652	1,664	1,635	119,139	196,159,159
고려제약 (014570)	4,775	-45	-.93	4,820	4,850	4,735	29,191	138,846,460
성광벤드 (014620)	32,000	800	2.56	30,900	32,150	30,100	417,844	13,163,751,975
오리엔탈정공 (014940)	5,560	-30	-.54	5,590	5,630	5,330	248,069	1,354,045,700
삼륭물산 (014970)	9,370	-10	-.11	9,290	9,890	9,140	917,399	8,726,323,255
코콤 (015710)	4,250	-30	-.7	4,280	4,280	4,190	23,257	98,201,512
성우하이텍 (015750)	6,230	310	5.24	6,070	6,370	6,070	1,395,632	8,719,390,065
리더스코스메틱 (016100)	2,715	0	0	2,795	2,795	2,640	36,594	98,468,265
SGC E&C (016250)	16,000	-120	-.74	16,120	16,120	15,900	5,645	90,312,920
큐캐피탈 (016600)	288	-2	-.69	289	290	287	185,229	53,326,032
디모아 (016670)	7,210	-590	-7.56	8,220	8,670	6,800	615,567	4,832,380,685
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,289	-8	-.62	1,297	1,297	1,277	81,970	105,172,517
신원종합개발 (017000)	2,730	5	.18	2,725	2,765	2,720	36,601	100,098,525
인터엠 (017250)	1,048	-4	-.38	1,049	1,049	1,029	23,713	24,597,685
삼현철강 (017480)	4,680	10	.21	4,660	4,685	4,640	13,942	65,122,327
세명전기 (017510)	7,150	-30	-.42	7,180	7,220	7,070	177,687	1,267,476,685
대림제지 (017650)	7,310	-140	-1.88	7,450	7,480	7,300	10,225	75,008,250
한국알콜 (017890)	9,940	0	0	10,030	10,030	9,830	37,333	368,913,870
유니슨 (018000)	1,360	-35	-2.51	1,385	1,393	1,336	1,642,630	2,232,598,026
진로발효 (018120)	19,980	60	.3	20,150	20,200	19,900	958	19,119,330
브이티 (018290)	35,950	-700	-1.91	36,850	37,150	35,800	166,519	6,030,519,475
삼목에스폼 (018310)	20,900	-600	-2.79	21,550	21,850	20,800	13,561	284,584,850
우진비앤지 (018620)	995	1	.1	1,004	1,004	971	18,013	17,725,078
서울제약 (018680)	3,355	-10	-.3	3,365	3,400	3,320	6,109	20,458,940
바른손 (018700)	1,215	-13	-1.06	1,219	1,230	1,207	50,378	61,322,154
베뉴지 (019010)	2,285	-85	-3.59	2,395	2,395	2,285	10,938	25,344,610
와이지-원 (019210)	5,820	20	.34	5,800	5,820	5,750	44,350	256,669,810
일지테크 (019540)	4,600	280	6.48	4,330	4,660	4,330	130,678	594,688,384
SBI인베스트먼트 (019550)	801	-21	-2.55	820	826	796	680,819	546,262,546
플루토스 (019570)	313	-6	-1.88	319	320	311	241,860	76,027,073
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,735	-10	-.36	2,745	2,905	2,610	61,162	171,691,577
서연탑메탈 (019770)	4,065	5	.12	4,065	4,090	4,000	72,369	292,134,281
에너토크 (019990)	7,510	-120	-1.57	7,640	7,700	7,400	198,352	1,487,950,005
대신정보통신 (020180)	1,076	7	.65	1,073	1,092	1,058	467,480	503,840,284
대동금속 (020400)	6,030	20	.33	6,010	6,040	5,950	5,196	31,103,490
시공테크 (020710)	4,000	25	.63	3,980	4,015	3,955	104,419	416,081,971
대호특수강 (021040)	1,425	103	7.79	1,322	1,700	1,310	4,236,505	6,483,845,341
대호특수강우 (021045)	2,955	65	2.25	2,900	3,100	2,900	18,158	54,790,855
에이티넘인베스트 (021080)	2,520	-50	-1.95	2,570	2,570	2,480	371,457	933,062,380
KCC건설 (021320)	5,380	-10	-.19	5,390	5,420	5,310	10,240	54,896,975
한국큐빅 (021650)	2,515	-5	-.2	2,520	2,525	2,490	8,785	21,973,020
메이슨캐피탈 (021880)	345	-2	-.58	347	351	343	418,351	144,852,765
티케이지애강 (022220)	903	-1	-.11	910	917	902	113,475	103,016,013
태광 (023160)	20,500	450	2.24	20,150	20,650	19,580	217,436	4,384,966,890
유진기업 (023410)	3,535	-20	-.56	3,595	3,600	3,500	195,935	692,259,589
제이스코홀딩스 (023440)	1,802	-38	-2.07	1,840	1,851	1,787	372,672	671,674,821
삼보판지 (023600)	10,330	10	.1	10,340	11,300	10,010	122,316	1,281,293,320
한국캐피탈 (023760)	822	0	0	813	830	808	315,591	257,834,974
플레이위드 (023770)	3,300	-105	-3.08	3,445	3,445	3,210	42,738	141,306,060
동일스틸럭스 (023790)	769	-4	-.52	773	797	753	41,019	31,626,627
풍국주정 (023900)	9,450	-40	-.42	9,580	9,580	9,360	10,123	95,201,340
대한약품 (023910)	32,550	0	0	32,400	32,800	32,075	16,931	548,351,900
흥구석유 (024060)	12,600	10	.08	12,590	12,650	12,430	65,143	817,357,300
KB오토시스 (024120)	3,620	55	1.54	3,565	4,140	3,540	1,064,936	4,064,707,980
한일단조 (024740)	2,250	15	.67	2,235	2,260	2,225	210,897	472,849,572
유성티엔에스 (024800)	3,010	-55	-1.79	3,065	3,095	3,010	22,547	68,323,774
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,960	-10	-.1	9,920	10,060	9,830	22,337	221,150,990
KBI메탈 (024840)	1,967	22	1.13	1,950	1,991	1,948	499,585	982,765,702
HLB이노베이션 (024850)	1,811	10	.56	1,815	1,825	1,791	152,032	275,201,906
케이피에프 (024880)	4,805	-45	-.93	4,875	4,900	4,755	91,985	441,022,492
경창산업 (024910)	1,723	4	.23	1,719	1,740	1,702	113,186	195,059,384
PN풍년 (024940)	4,540	-10	-.22	4,550	4,590	4,465	36,827	166,109,480
삼천리자전거 (024950)	4,345	-40	-.91	4,390	4,425	4,325	16,494	71,732,938
시노펙스 (025320)	7,020	0	0	7,020	7,070	6,800	376,630	2,609,727,565
DH오토웨어 (025440)	893	1	.11	892	900	852	208,953	184,827,570
한국선재 (025550)	3,285	-60	-1.79	3,360	3,380	3,265	172,589	570,522,420
한국정보통신 (025770)	9,350	-270	-2.81	9,530	9,610	9,220	33,504	313,471,910
신라에스지 (025870)	5,940	10	.17	5,930	5,960	5,890	1,876	11,106,330
케이씨피드 (025880)	2,810	-15	-.53	2,830	2,830	2,790	45,884	128,865,470
동화기업 (025900)	9,230	60	.65	9,490	9,500	8,920	128,597	1,183,229,845
동신건설 (025950)	20,750	-350	-1.66	20,850	21,300	20,600	19,512	405,313,700
아난티 (025980)	9,110	-90	-.98	9,100	9,190	8,990	589,772	5,348,201,940
제이에스티나 (026040)	3,095	-35	-1.12	3,050	3,150	2,970	122,098	371,654,260
특수건설 (026150)	7,330	-20	-.27	7,350	7,400	7,250	48,481	353,802,210
광진실업 (026910)	2,825	-30	-1.05	2,830	2,835	2,820	3,294	9,305,110
서울전자통신 (027040)	268	-4	-1.47	260	275	260	368,794	97,731,550
코리아나 (027050)	3,035	5	.17	3,050	3,115	3,030	553,632	1,696,996,377
아주IB투자 (027360)	2,375	-45	-1.86	2,400	2,425	2,325	331,651	784,661,967
상보 (027580)	1,020	-36	-3.41	1,024	1,045	998	3,344,722	3,394,007,601
팜스토리 (027710)	1,292	2	.16	1,290	1,304	1,278	148,381	190,930,559
대성창투 (027830)	1,819	-16	-.87	1,834	1,883	1,805	729,283	1,336,238,102
휴맥스홀딩스 (028080)	2,130	-20	-.93	2,170	2,170	2,105	13,108	27,889,024
HLB (028300)	50,000	200	.4	50,000	50,400	49,550	237,433	11,878,175,000
광무 (029480)	2,415	-50	-2.03	2,465	2,495	2,350	342,050	820,666,880
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	27,300	50	.18	27,350	27,750	26,900	179,541	4,913,378,300
원익홀딩스 (030530)	5,980	-60	-.99	6,070	6,080	5,890	796,847	4,745,263,425
양지사 (030960)	8,610	-60	-.69	8,600	8,690	8,590	28,320	244,479,445
아이즈비전 (031310)	1,671	-10	-.59	1,691	1,696	1,663	163,331	273,037,794
에스에이엠티 (031330)	3,080	5	.16	3,075	3,095	3,025	231,274	707,917,027
오스템 (031510)	1,070	4	.38	1,069	1,089	1,062	8,305	8,875,271
디에이치엑스컴퍼니 (031860)	1,036	-8	-.77	1,044	1,067	1,031	36,510	38,248,967
피에스케이홀딩스 (031980)	33,750	150	.45	33,800	33,900	32,800	80,221	2,672,007,050
아즈텍WB (032080)	1,401	-17	-1.2	1,440	1,440	1,383	29,678	41,449,593
다우데이타 (032190)	16,610	-130	-.78	16,770	16,860	16,240	183,092	3,018,287,810
삼일 (032280)	1,505	-2	-.13	1,507	1,524	1,496	45,789	69,107,980
한국파마 (032300)	15,110	-130	-.85	15,240	15,240	14,700	9,753	147,040,330
케이엠더블유 (032500)	14,320	140	.99	14,210	14,420	13,840	158,395	2,230,998,030
TJ미디어 (032540)	6,100	-90	-1.45	6,120	6,180	6,090	2,497	15,233,360
피델릭스 (032580)	1,173	-10	-.85	1,189	1,240	1,167	184,463	217,636,895
유비케어 (032620)	3,870	-20	-.51	3,890	3,900	3,820	149,643	578,068,310
소프트센 (032680)	345	-3	-.86	346	353	340	275,559	94,781,503
소프트센우 (032685)	7,200	30	.42	7,300	7,350	7,180	132	963,470
삼진 (032750)	4,760	35	.74	4,725	4,770	4,630	15,724	73,344,205
엠젠솔루션 (032790)	1,050	-17	-1.59	1,075	1,075	1,040	77,338	80,939,073
판타지오 (032800)	560	0	0	560	564	553	147,191	81,982,803
우리기술 (032820)	3,780	-50	-1.31	3,845	3,870	3,710	4,802,879	18,140,935,510
비트컴퓨터 (032850)	5,160	120	2.38	5,050	5,200	5,000	176,787	902,944,280
더라미 (032860)	1,260	26	2.11	1,262	1,271	1,212	64,227	79,655,690
원익 (032940)	6,760	-200	-2.87	7,010	7,020	6,700	412,371	2,805,943,195
동일기연 (032960)	11,260	110	.99	11,190	11,270	11,040	2,193	24,538,240
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	899	9	1.01	890	901	885	12,239	10,945,076
제룡전기 (033100)	38,550	550	1.45	38,050	38,550	37,350	127,024	4,825,592,150
디지틀조선 (033130)	1,599	-10	-.62	1,609	1,610	1,589	60,497	96,973,706
엠케이전자 (033160)	8,200	10	.12	8,180	8,230	8,000	46,760	379,872,750
시그네틱스 (033170)	625	-13	-2.04	640	640	624	267,783	168,069,899
모아텍 (033200)	3,780	-70	-1.82	3,850	3,885	3,735	9,511	35,738,075
인성정보 (033230)	2,055	-20	-.96	2,100	2,100	2,035	341,707	704,194,021
코웰패션 (033290)	2,230	-40	-1.76	2,280	2,280	2,230	28,705	64,531,435
엠투엔 (033310)	2,050	-65	-3.07	2,110	2,145	2,030	65,066	134,694,450
제이씨현시스템 (033320)	5,700	-70	-1.21	5,810	5,820	5,640	100,936	575,166,775
좋은사람들 (033340)	1,350	25	1.89	1,302	1,363	1,289	2,155,414	2,878,290,239
동성화인텍 (033500)	23,600	100	.43	23,450	23,650	22,750	241,864	5,647,015,500
파라텍 (033540)	1,297	-13	-.99	1,314	1,489	1,271	4,413,205	6,145,877,295
블루콤 (033560)	3,080	5	.16	3,100	3,100	3,035	14,598	44,582,375
네패스 (033640)	10,750	-170	-1.56	10,840	10,920	10,530	64,000	686,797,095
피노 (033790)	4,355	-175	-3.86	4,550	4,575	4,250	211,980	922,361,876
티비씨 (033830)	712	0	0	712	716	709	46,197	32,884,873
해성산업 (034810)	8,190	-50	-.61	8,250	8,300	8,080	104,518	849,474,260
해성산업1우 (03481K)	8,080	-150	-1.82	8,220	8,230	8,050	2,060	16,669,220
조아제약 (034940)	1,115	-19	-1.68	1,134	1,134	1,112	69,312	77,564,392
한국기업평가 (034950)	100,500	-1100	-1.08	101,600	102,400	100,500	1,430	144,400,800
그래디언트 (035080)	15,200	-100	-.65	15,350	15,390	14,900	27,348	413,992,300
프럼파스트 (035200)	3,590	-10	-.28	3,570	3,665	3,520	85,752	306,860,818
골드앤에스 (035290)	400	-2	-.5	411	411	400	76,311	30,738,416
기산텔레콤 (035460)	2,095	10	.48	2,085	2,105	2,060	18,374	38,156,570
KG이니시스 (035600)	11,430	-170	-1.47	11,500	11,580	11,200	202,512	2,305,701,030
솔본 (035610)	4,320	-30	-.69	4,350	4,375	4,255	77,494	333,962,875
바른손이앤에이 (035620)	497	2	.4	495	498	489	119,219	58,749,924
CJ ENM (035760)	68,000	-1100	-1.59	69,100	69,100	66,900	59,338	4,015,933,350
이지홀딩스 (035810)	3,800	-30	-.78	3,830	3,830	3,755	183,695	696,550,025
서희건설 (035890)	1,911	23	1.22	1,897	1,920	1,883	350,386	666,012,953
JYP Ent. (035900)	73,400	-1800	-2.39	75,700	75,700	72,800	272,828	20,076,558,650
예림당 (036000)	3,820	-65	-1.67	3,855	3,945	3,735	69,724	264,097,788
아비코전자 (036010)	5,570	-70	-1.24	5,690	5,690	5,500	56,660	316,282,870
케이티알파 (036030)	5,100	-120	-2.3	5,220	5,240	5,070	37,817	193,801,990
위지트 (036090)	741	-7	-.94	747	748	734	848,953	627,250,366
서울평가정보 (036120)	2,360	-10	-.42	2,350	2,380	2,310	125,508	292,959,339
에이치엠넥스 (036170)	908	0	0	911	917	900	44,986	40,657,486
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,000	-150	-.47	32,500	32,550	31,650	7,948	254,059,700
유니셈 (036200)	6,880	10	.15	6,880	6,940	6,680	189,090	1,289,436,955
오상헬스케어 (036220)	19,230	-120	-.62	19,400	19,490	18,900	18,027	346,048,120
대성미생물 (036480)	8,250	0	0	8,300	8,310	8,210	3,623	29,909,290
SFA반도체 (036540)	3,105	-25	-.8	3,145	3,145	3,070	238,892	740,917,657
KZ정밀 (036560)	12,720	-80	-.63	12,800	12,920	12,670	5,026	63,935,260
감성코퍼레이션 (036620)	6,090	210	3.57	5,840	6,100	5,720	641,805	3,764,016,355
세종텔레콤 (036630)	4,945	-115	-2.27	5,060	5,130	4,915	32,079	159,126,435
HRS (036640)	5,490	-70	-1.26	5,560	5,590	5,450	64,669	354,813,385
삼양케이씨아이 (036670)	7,280	-100	-1.36	7,380	7,380	7,190	12,720	92,295,330
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,646	-14	-.84	1,651	1,651	1,562	189,906	304,695,712
나이스정보통신 (036800)	25,300	-650	-2.5	25,950	25,950	24,950	23,721	602,442,425
에프에스티 (036810)	19,780	-370	-1.84	20,050	20,250	19,370	108,076	2,126,999,315
솔브레인홀딩스 (036830)	41,400	-650	-1.55	42,500	42,500	41,000	51,938	2,151,597,300
진성티이씨 (036890)	11,960	860	7.75	11,150	12,210	10,910	601,612	7,066,222,300
주성엔지니어링 (036930)	29,500	-300	-1.01	29,700	29,750	28,950	231,982	6,806,203,575
파워넷 (037030)	2,685	-5	-.19	2,690	2,690	2,630	88,443	235,389,625
파세코 (037070)	7,800	-380	-4.65	8,180	8,260	7,700	322,970	2,557,425,395
한국팩키지 (037230)	2,190	-40	-1.79	2,205	2,267	2,190	206,015	458,791,297
인지디스플레 (037330)	1,390	-2	-.14	1,394	1,394	1,382	15,925	22,073,274
성도이엔지 (037350)	4,785	15	.31	4,775	4,795	4,715	18,804	89,426,960
EG (037370)	6,040	10	.17	6,010	6,050	5,960	12,481	75,719,160
우리엔터프라이즈 (037400)	1,137	6	.53	1,131	1,137	1,120	42,521	47,817,063
희림 (037440)	4,800	40	.84	4,730	4,815	4,640	83,148	394,561,410
삼지전자 (037460)	12,040	60	.5	12,000	12,060	11,830	54,832	655,611,430
쎄니트 (037760)	1,728	9	.52	1,719	1,743	1,690	23,775	40,695,656
엘컴텍 (037950)	903	3	.33	898	909	893	209,100	188,391,711
제일테크노스 (038010)	6,380	70	1.11	6,310	6,400	6,250	23,503	148,693,080
루멘스 (038060)	872	0	0	872	876	863	31,067	26,945,179
서린바이오 (038070)	7,750	-150	-1.9	7,880	7,880	7,700	68,861	533,968,040
에코플라스틱 (038110)	4,000	220	5.82	3,800	4,230	3,790	12,120,304	49,191,845,253
마크로젠 (038290)	15,730	20	.13	15,700	15,750	15,610	11,449	179,443,320
레드캡투어 (038390)	11,920	80	.68	11,950	11,950	11,700	27,042	319,845,375
바이오스마트 (038460)	3,185	0	0	3,180	3,205	3,130	190,750	603,650,858
삼표시멘트 (038500)	3,230	10	.31	3,220	3,235	3,185	124,849	400,443,375
케이바이오 (038530)	291	-6	-2.02	297	300	289	1,052,747	306,607,612
상상인 (038540)	2,000	-40	-1.96	2,040	2,040	1,996	92,692	185,804,793
위즈코프 (038620)	611	5	.83	606	613	600	212,684	128,834,293
에스넷 (038680)	4,340	55	1.28	4,290	4,340	4,205	88,399	376,481,310
에코바이오 (038870)	4,140	180	4.55	3,970	4,260	3,935	324,336	1,344,798,892
아이에이 (038880)	206	-4	-1.9	210	210	203	765,264	157,589,840
파인디지털 (038950)	3,705	10	.27	3,785	3,850	3,670	10,845	40,474,603
현대에이치티 (039010)	7,180	-210	-2.84	7,400	7,450	7,140	87,957	639,415,150
이건홀딩스 (039020)	5,030	70	1.41	4,960	5,030	4,900	80,646	398,414,814
이오테크닉스 (039030)	211,500	-2500	-1.17	214,500	214,500	205,500	168,410	35,297,029,000
오스코텍 (039200)	34,050	0	0	34,150	34,550	33,700	93,365	3,178,305,350
경남스틸 (039240)	3,035	-10	-.33	3,050	3,075	3,020	201,492	614,151,115
인포뱅크 (039290)	6,330	0	0	6,310	6,370	6,230	12,225	76,952,510
세중 (039310)	1,614	19	1.19	1,595	1,648	1,585	11,226	17,892,448
한국경제TV (039340)	6,010	170	2.91	5,850	6,020	5,850	11,723	69,857,020
케이엘넷 (039420)	3,030	-15	-.49	3,045	3,065	3,000	204,248	619,228,408
에스티아이 (039440)	18,550	-260	-1.38	18,770	18,770	18,210	128,618	2,365,425,115
다산네트웍스 (039560)	2,945	-25	-.84	2,975	2,985	2,870	126,935	372,056,590
화성밸브 (039610)	11,020	510	4.85	10,550	11,390	10,550	710,324	7,831,280,625
한국정보공학 (039740)	2,840	-15	-.53	2,835	2,865	2,810	4,765	13,485,423
오로라 (039830)	19,090	-650	-3.29	19,940	20,250	18,250	293,388	5,657,489,285
디오 (039840)	18,350	180	.99	18,400	18,400	18,090	16,324	297,181,755
나노엔텍 (039860)	3,585	-15	-.42	3,625	3,625	3,530	67,493	240,686,617
폴라리스AI (039980)	2,455	-15	-.61	2,460	2,515	2,440	596,676	1,471,779,921
누리플렉스 (040160)	4,475	35	.79	4,615	4,615	4,290	92,256	404,473,240
YTN (040300)	2,930	-40	-1.35	2,935	2,955	2,925	66,872	196,339,615
크레오에스지 (040350)	541	0	0	541	548	519	537,305	289,374,793
정상제이엘에스 (040420)	6,430	-20	-.31	6,420	6,450	6,360	32,518	207,887,025
SG&G (040610)	1,938	-25	-1.27	1,952	1,969	1,934	98,595	191,514,232
아이씨디 (040910)	3,965	-35	-.88	4,000	4,000	3,935	24,102	95,479,560
폴라리스오피스 (041020)	5,970	-120	-1.97	6,050	6,090	5,920	355,220	2,128,097,640
우리기술투자 (041190)	10,090	-440	-4.18	10,580	10,610	9,980	1,770,045	18,064,520,325
현대에버다임 (041440)	8,260	210	2.61	8,050	8,300	7,900	134,631	1,094,020,360
한국전자인증 (041460)	4,175	-75	-1.76	4,250	4,300	4,130	155,353	647,778,826
에스엠 (041510)	133,100	-5100	-3.69	139,000	139,400	132,500	122,167	16,359,879,000
이엘씨 (041520)	9,300	-180	-1.9	9,410	9,820	9,290	15,457	144,423,760
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,350	-250	-1.06	23,750	23,750	23,250	25,934	607,298,400
폴라리스AI파마 (041910)	7,220	-30	-.41	7,350	7,410	7,130	64,562	469,805,230
메디아나 (041920)	6,020	-60	-.99	6,110	6,190	5,850	158,860	939,515,380
동아화성 (041930)	6,200	120	1.97	6,100	6,570	6,100	400,547	2,548,991,060
코미팜 (041960)	5,320	-30	-.56	5,300	5,460	5,300	81,230	433,479,150
카페24 (042000)	44,900	100	.22	45,150	45,150	44,000	95,807	4,266,810,225
케이피엠테크 (042040)	259	-5	-1.89	264	265	259	635,355	165,865,466
에스씨디 (042110)	1,426	-6	-.42	1,432	1,432	1,418	80,397	114,419,811
비츠로테크 (042370)	8,690	-130	-1.47	8,800	8,830	8,570	131,659	1,142,544,255
네오위즈홀딩스 (042420)	25,900	-1100	-4.07	27,000	27,400	25,500	25,446	661,279,750
링네트 (042500)	4,485	-40	-.88	4,530	4,530	4,445	51,028	227,985,435
라온시큐어 (042510)	11,400	-100	-.87	11,570	11,680	11,210	41,251	470,433,865
한스바이오메드 (042520)	8,770	-360	-3.94	9,200	9,200	8,700	18,411	162,509,960
새로닉스 (042600)	8,700	-220	-2.47	9,060	9,060	8,550	47,870	419,283,325
상지건설 (042940)	13,320	-480	-3.48	13,860	14,060	13,250	321,113	4,350,837,720
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,730	40	.85	4,550	5,040	4,120	563,153	2,550,944,885
바텍 (043150)	22,050	250	1.15	21,850	22,100	21,750	18,410	403,757,450
파루 (043200)	1,324	-43	-3.15	1,370	1,383	1,305	1,008,126	1,339,035,453
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,140	-1	-.09	1,141	1,146	1,119	288,982	327,886,557
에쎈테크 (043340)	518	0	0	521	521	512	44,578	22,997,184
디지아이 (043360)	2,340	-65	-2.7	2,385	2,385	2,305	12,190	28,723,170
피에이치에이 (043370)	11,840	360	3.14	11,680	12,090	11,560	65,595	778,317,840
웰킵스하이텍 (043590)	724	33	4.78	691	787	680	2,381,912	1,775,427,782
KT지니뮤직 (043610)	2,205	-20	-.9	2,230	2,240	2,175	68,828	151,656,399
국순당 (043650)	4,840	0	0	4,840	4,895	4,785	24,320	117,571,520
서울리거 (043710)	1,114	31	2.86	1,083	1,168	1,063	139,952	155,754,939
자연과환경 (043910)	731	-12	-1.62	743	744	728	1,234,502	903,460,161
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	574	-11	-1.88	585	595	555	113,084	65,527,244
위닉스 (044340)	6,880	0	0	6,880	6,960	6,830	50,588	347,738,435
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	38,250	-200	-.52	38,850	39,000	36,100	805,049	30,270,075,375
에이치케이 (044780)	1,320	30	2.33	1,306	1,321	1,270	13,801	17,799,692
이글벳 (044960)	4,495	40	.9	4,455	4,495	4,410	21,832	97,258,195
에이치엔에스하이텍 (044990)	15,950	-300	-1.85	16,270	16,270	15,760	12,422	197,783,845
오공 (045060)	2,640	-25	-.94	2,665	2,680	2,635	21,547	57,066,775
한양이엔지 (045100)	18,640	-170	-.9	18,930	18,990	18,560	26,214	489,578,200
성우테크론 (045300)	3,145	75	2.44	3,035	3,180	3,025	51,033	159,191,886
토탈소프트 (045340)	7,440	200	2.76	7,310	7,590	7,210	104,688	769,983,930
대아티아이 (045390)	5,020	20	.4	5,020	5,070	4,935	317,638	1,584,652,477
정원엔시스 (045510)	947	9	.96	930	953	930	27,660	26,061,006
크린앤사이언스 (045520)	4,295	-25	-.58	4,350	4,350	4,260	5,634	24,168,867
에이텍 (045660)	14,090	-140	-.98	14,170	14,300	13,900	45,326	637,496,060
코아시아 (045970)	3,925	115	3.02	3,810	4,370	3,810	915,702	3,732,793,541
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,890	75	1.97	3,840	4,025	3,720	1,374,339	5,357,904,176
HLB파나진 (046210)	2,050	-5	-.24	2,075	2,085	2,040	50,447	103,707,690
백금T&A (046310)	2,985	5	.17	2,970	3,000	2,930	68,020	201,216,405
삼화네트웍스 (046390)	1,286	-13	-1	1,300	1,309	1,276	158,347	203,903,907
KG모빌리언스 (046440)	5,420	-90	-1.63	5,450	5,550	5,350	144,621	783,174,725
서울반도체 (046890)	7,010	-20	-.28	7,100	7,100	6,930	131,832	922,321,905
우원개발 (046940)	2,990	-10	-.33	2,990	3,050	2,935	143,902	428,952,980
우리로 (046970)	1,274	-18	-1.39	1,285	1,292	1,256	336,811	427,625,117
한빛소프트 (047080)	1,395	-13	-.92	1,408	1,408	1,385	30,140	41,938,890
파워로직스 (047310)	4,650	-80	-1.69	4,745	4,745	4,640	98,677	461,870,733
이스트소프트 (047560)	20,350	-1000	-4.68	21,350	21,400	20,050	107,506	2,200,001,600
코데즈컴바인 (047770)	1,744	-24	-1.36	1,768	1,768	1,738	22,110	38,572,858
초록뱀미디어 (047820)	5,400	-40	-.74	5,440	5,540	5,290	112,742	603,067,575
HLB제약 (047920)	17,480	180	1.04	17,300	17,600	17,190	61,163	1,063,463,190
현대바이오 (048410)	14,180	290	2.09	13,700	14,280	13,700	886,024	12,478,491,550
유라테크 (048430)	8,670	120	1.4	8,560	8,880	8,400	62,164	537,658,425
대동스틸 (048470)	4,520	300	7.11	4,265	4,590	4,265	949,830	4,259,289,615
인트론바이오 (048530)	4,160	-70	-1.65	4,230	4,250	4,085	165,582	686,252,621
SM C&C (048550)	1,369	-14	-1.01	1,380	1,383	1,361	166,887	228,591,676
TPC (048770)	1,997	-63	-3.06	2,035	2,035	1,983	26,953	53,901,911
엔피케이 (048830)	1,099	12	1.1	1,100	1,105	1,090	20,618	22,612,163
시너지이노베이션 (048870)	2,880	-20	-.69	2,875	2,895	2,850	338,259	972,386,123
대원미디어 (048910)	10,670	-170	-1.57	10,780	10,920	10,600	61,075	650,985,220
인탑스 (049070)	16,540	110	.67	16,480	16,800	16,360	21,422	354,318,870
기가레인 (049080)	489	-2	-.41	491	493	485	123,156	60,009,839
파인디앤씨 (049120)	893	-2	-.22	903	903	890	12,586	11,227,361
셀루메드 (049180)	911	-6	-.65	918	925	905	83,640	76,156,774
코메론 (049430)	11,760	-10	-.08	11,770	11,870	11,620	22,833	267,653,775
SGA (049470)	1,950	-250	-11.36	2,220	2,420	1,892	29,253,161	61,714,418,713
오픈베이스 (049480)	2,590	0	0	2,580	2,600	2,545	190,992	492,765,548
유아이엘 (049520)	3,710	20	.54	3,690	3,720	3,620	92,942	341,298,156
잉크테크 (049550)	3,300	-15	-.45	3,480	3,480	3,290	5,984	19,749,190
재영솔루텍 (049630)	784	4	.51	785	825	768	503,586	398,486,573
고려신용정보 (049720)	10,300	-40	-.39	10,400	10,400	10,200	39,191	402,760,955
승일 (049830)	8,830	-30	-.34	8,860	8,980	8,790	1,980	17,573,650
미래컴퍼니 (049950)	16,140	-420	-2.54	16,700	16,700	16,050	44,621	722,603,390
쎌바이오텍 (049960)	14,070	-160	-1.12	14,400	14,400	13,940	8,408	118,454,110
비케이홀딩스 (050090)	1,033	-35	-3.28	1,068	1,217	999	1,117,635	1,245,381,243
캠시스 (050110)	985	-27	-2.67	1,012	1,030	981	244,936	242,824,659
ES큐브 (050120)	2,775	30	1.09	2,750	2,780	2,700	4,956	13,506,275
에스폴리텍 (050760)	1,543	-26	-1.66	1,550	1,570	1,538	17,356	26,807,044
아세아텍 (050860)	2,145	10	.47	2,140	2,185	2,105	66,502	143,234,805
쏠리드 (050890)	6,650	-90	-1.34	6,740	6,740	6,590	262,847	1,745,093,845
수산아이앤티 (050960)	11,510	-290	-2.46	11,910	11,910	11,430	28,684	331,812,605
지어소프트 (051160)	10,540	-80	-.75	10,630	10,690	10,420	24,685	259,421,975
토비스 (051360)	16,540	100	.61	16,520	16,600	16,300	41,482	682,575,895
인터플렉스 (051370)	9,230	-270	-2.84	9,510	9,520	9,100	297,011	2,742,591,450
피씨디렉트 (051380)	2,295	-45	-1.92	2,340	2,350	2,260	27,992	64,635,585
YW (051390)	4,085	80	2	3,995	4,100	3,965	6,318	25,366,712
나라엠앤디 (051490)	4,015	35	.88	3,985	4,075	3,935	95,821	386,290,145
CJ프레시웨이 (051500)	29,350	-950	-3.14	30,600	30,600	29,300	48,820	1,456,903,250
큐로홀딩스 (051780)	814	4	.49	811	820	791	40,875	33,033,251
중앙첨단소재 (051980)	2,845	-110	-3.72	2,985	3,010	2,825	7,511,429	21,718,028,395
에스티큐브 (052020)	7,120	-80	-1.11	7,200	7,350	7,090	141,037	1,009,100,320
iMBC (052220)	3,380	-25	-.73	3,455	3,455	3,355	72,507	245,090,932
현대바이오랜드 (052260)	5,110	10	.2	5,100	5,150	5,050	45,518	231,617,560
오션인더블유 (052300)	3,195	-55	-1.69	3,240	3,300	3,155	100,371	320,877,790
코텍 (052330)	9,820	10	.1	9,810	9,880	9,660	41,576	406,801,165
코나아이 (052400)	56,100	-900	-1.58	55,700	56,800	54,600	143,470	7,950,347,200
오성첨단소재 (052420)	1,483	7	.47	1,477	1,493	1,453	378,893	558,237,684
아이크래프트 (052460)	2,830	-10	-.35	2,870	2,870	2,805	49,338	139,354,395
한네트 (052600)	4,610	-85	-1.81	4,695	4,760	4,585	48,954	226,427,175
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,400	-320	-3.29	9,720	9,790	9,230	108,587	1,013,652,035
아이톡시 (052770)	1,022	-17	-1.64	1,030	1,044	959	414,547	409,460,044
액토즈소프트 (052790)	6,610	-90	-1.34	6,750	6,750	6,600	11,035	73,139,110
아이앤씨 (052860)	1,921	-4	-.21	1,925	1,925	1,882	26,098	49,644,945
KX하이텍 (052900)	996	2	.2	994	1,003	977	138,855	137,005,081
바이넥스 (053030)	17,190	40	.23	17,310	17,310	16,500	144,661	2,479,995,165
지에스이 (053050)	2,900	20	.69	2,870	2,935	2,870	224,693	651,893,936
세동 (053060)	1,320	14	1.07	1,298	1,328	1,290	71,046	93,385,483
케이엔솔 (053080)	12,360	0	0	12,290	12,490	12,130	53,811	662,363,080
프리엠스 (053160)	7,950	-50	-.63	8,000	8,090	7,950	9,260	74,087,720
금강철강 (053260)	4,720	50	1.07	4,715	4,800	4,600	44,692	209,249,336
구영테크 (053270)	2,400	100	4.35	2,330	2,465	2,315	695,176	1,659,106,128
예스24 (053280)	4,345	-35	-.8	4,365	4,400	4,340	92,418	403,217,935
NE능률 (053290)	2,630	-20	-.75	2,630	2,660	2,615	45,560	120,098,950
한국정보인증 (053300)	7,400	-90	-1.2	7,380	7,460	7,250	393,696	2,893,021,790
이니텍 (053350)	9,260	-210	-2.22	9,470	9,630	9,230	60,603	568,775,820
세코닉스 (053450)	6,060	50	.83	6,030	6,090	5,980	69,868	422,427,025
웹케시 (053580)	15,510	-890	-5.43	16,220	16,350	15,400	156,538	2,455,271,705
프로텍 (053610)	26,400	550	2.13	26,300	26,850	25,800	30,878	815,343,850
태양 (053620)	6,930	110	1.61	6,870	6,940	6,800	5,598	38,597,260
삼보모터스 (053700)	4,520	90	2.03	4,465	4,555	4,430	171,569	774,511,735
안랩 (053800)	65,400	-700	-1.06	66,400	66,400	64,900	31,631	2,069,286,800
경남제약 (053950)	651	-4	-.61	659	659	649	98,262	64,016,886
오상자이엘 (053980)	3,650	-50	-1.35	3,720	3,720	3,630	87,139	318,023,911
한국컴퓨터 (054040)	5,180	-60	-1.15	5,190	5,260	5,140	20,533	106,728,990
농우바이오 (054050)	8,750	-10	-.11	8,710	8,850	8,610	22,408	194,794,660
삼진엘앤디 (054090)	839	-40	-4.55	877	877	815	486,616	405,920,060
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,150	-90	-1.24	7,240	7,240	6,980	113,046	803,409,825
비츠로시스 (054220)	365	3	.83	362	375	357	604,702	222,434,960
팬스타엔터프라이즈 (054300)	696	-2	-.29	683	699	676	2,360,916	1,625,451,393
케이피티유 (054410)	3,675	5	.14	3,670	3,685	3,625	2,776	10,167,000
텔레칩스 (054450)	13,150	-150	-1.13	13,300	13,370	12,920	70,675	927,302,265
삼영엠텍 (054540)	5,090	0	0	5,080	5,200	5,000	188,215	952,289,180
APS (054620)	4,690	-60	-1.26	4,800	4,895	4,680	42,086	198,282,715
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,560	-20	-.26	7,590	7,640	7,490	44,035	333,418,760
키이스트 (054780)	4,405	-25	-.56	4,430	4,485	4,310	82,315	360,161,224
아이디스홀딩스 (054800)	12,420	-60	-.48	12,460	12,850	12,100	37,631	464,336,275
한컴위드 (054920)	4,555	-70	-1.51	4,680	4,750	4,540	652,574	3,014,766,379
유신 (054930)	23,600	-150	-.63	23,750	23,800	23,450	10,481	247,440,550
엑사이엔씨 (054940)	735	0	0	735	742	727	32,763	24,003,130
제이브이엠 (054950)	26,950	50	.19	26,750	27,100	26,100	125,763	3,328,534,800
유진로봇 (056080)	10,350	-350	-3.27	10,650	10,670	10,240	167,026	1,730,407,270
시지메드텍 (056090)	1,065	-2	-.19	1,067	1,070	1,048	811,755	858,100,801
에스에프에이 (056190)	24,850	250	1.02	24,450	25,000	24,200	55,736	1,375,052,525
코위버 (056360)	5,530	90	1.65	5,490	5,550	5,360	29,942	162,764,050
신화인터텍 (056700)	1,978	2	.1	1,969	1,995	1,951	31,168	61,256,829
CNT85 (056730)	799	2	.25	797	800	787	19,066	15,135,637
YBM넷 (057030)	3,585	-45	-1.24	3,585	3,630	3,560	57,253	205,069,807
옴니시스템 (057540)	982	-4	-.41	984	999	977	516,228	509,366,333
티사이언티픽 (057680)	1,272	-41	-3.12	1,315	1,347	1,263	556,513	713,330,608
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,115	25	1.2	2,090	2,135	2,050	72,769	152,063,834
KNN (058400)	768	-1	-.13	772	772	764	174,685	133,875,589
한주에이알티 (058450)	1,100	-41	-3.59	1,164	1,164	1,092	50,604	56,026,774
리노공업 (058470)	46,750	-2050	-4.2	48,300	48,350	45,650	864,297	40,073,483,650
에스피지 (058610)	26,000	-300	-1.14	26,300	26,350	25,250	88,703	2,280,044,325
엠게임 (058630)	6,940	70	1.02	6,880	6,990	6,850	173,122	1,198,437,325
CMG제약 (058820)	2,045	-5	-.24	2,050	2,085	2,030	990,353	2,036,959,416
엠로 (058970)	49,400	650	1.33	49,150	49,600	48,000	45,726	2,227,742,975
미코 (059090)	12,940	-10	-.08	13,020	13,120	12,690	186,216	2,392,549,485
아이컴포넌트 (059100)	5,120	-60	-1.16	5,120	5,230	5,080	56,567	289,917,835
아진엑스텍 (059120)	6,360	-100	-1.55	6,430	6,570	6,300	88,570	564,632,175
메타바이오메드 (059210)	5,710	20	.35	5,740	5,770	5,600	229,656	1,305,670,340
해성에어로보틱스 (059270)	5,220	-90	-1.69	5,310	5,310	5,150	79,718	414,646,775
인선이엔티 (060150)	5,490	10	.18	5,520	5,560	5,410	164,789	899,112,375
소니드 (060230)	450	-21	-4.46	471	473	449	462,124	210,183,997
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	17,960	-190	-1.05	17,210	19,500	16,620	11,191,937	203,544,700,590
뉴보텍 (060260)	1,570	-31	-1.94	1,601	1,610	1,568	244,759	386,558,223
큐렉소 (060280)	8,840	-60	-.67	8,910	8,950	8,770	76,588	677,162,900
3S (060310)	2,085	10	.48	2,075	2,115	2,055	425,845	888,477,537
LS마린솔루션 (060370)	27,700	-450	-1.6	28,300	28,750	27,350	111,782	3,107,784,375
동양에스텍 (060380)	1,483	-6	-.4	1,478	1,498	1,478	19,741	29,305,862
국일신동 (060480)	1,789	-70	-3.77	1,858	1,858	1,780	7,547	13,751,058
에스에이티 (060540)	1,370	-3	-.22	1,373	1,373	1,360	27,412	37,487,341
에이치씨홈센타 (060560)	803	3	.38	800	805	783	131,386	104,751,557
드림어스컴퍼니 (060570)	1,871	-33	-1.73	2,200	2,265	1,840	2,841,401	5,697,351,295
씨티씨바이오 (060590)	6,500	-120	-1.81	6,680	6,680	6,440	40,658	263,636,065
KH바텍 (060720)	12,510	-250	-1.96	12,930	13,050	12,350	421,593	5,285,863,905
영림원소프트랩 (060850)	6,120	20	.33	6,170	6,170	6,050	13,884	84,555,245
DGP (060900)	1,151	-20	-1.71	1,171	1,185	1,142	44,786	51,673,044
알에프텍 (061040)	2,700	-75	-2.7	2,745	2,770	2,670	118,554	320,375,455
화일약품 (061250)	1,218	-6	-.49	1,224	1,224	1,197	374,456	453,231,742
LB세미콘 (061970)	3,785	-50	-1.3	3,840	3,855	3,725	199,057	754,587,222
한국첨단소재 (062970)	3,485	-45	-1.27	3,530	3,570	3,450	189,933	662,991,882
컴투스홀딩스 (063080)	26,600	-350	-1.3	27,350	27,350	25,900	49,118	1,309,240,875
서울옥션 (063170)	8,850	-170	-1.88	8,950	9,040	8,800	103,335	918,821,810
SM Life Design (063440)	1,537	-13	-.84	1,557	1,557	1,527	48,592	74,600,331
NICE인프라 (063570)	4,755	-50	-1.04	4,805	4,810	4,735	33,685	160,132,321
이엘피 (063760)	2,145	70	3.37	2,090	2,155	2,090	7,908	16,715,735
인크레더블버즈 (064090)	2,045	-70	-3.31	2,115	2,170	2,010	105,729	218,274,590
홈캐스트 (064240)	2,050	-50	-2.38	2,130	2,130	2,050	63,905	132,242,471
다날 (064260)	8,520	-380	-4.27	8,700	8,770	8,500	2,101,968	18,069,527,435
인텍플러스 (064290)	8,820	120	1.38	8,710	8,880	8,560	57,903	506,927,995
브리지텍 (064480)	5,220	-50	-.95	5,280	5,300	5,200	44,139	231,213,990
테크엘 (064520)	2,155	5	.23	2,185	2,200	2,130	982	2,118,470
바이오니아 (064550)	16,310	-220	-1.33	16,420	16,560	16,220	144,660	2,366,583,925
티씨케이 (064760)	93,700	-700	-.74	94,600	95,200	91,700	22,091	2,057,932,550
포니링크 (064800)	1,114	-12	-1.07	1,125	1,126	1,109	196,147	218,738,722
케이프 (064820)	6,560	-120	-1.8	6,700	6,710	6,430	113,018	736,066,190
에프앤가이드 (064850)	8,110	20	.25	8,100	8,210	7,990	14,514	117,947,765
지엔코 (065060)	1,158	0	0	1,155	1,158	1,129	46,255	52,846,660
탑엔지니어링 (065130)	3,960	-20	-.5	3,935	4,000	3,930	14,725	58,188,310
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	834	-7	-.83	864	888	830	164,019	139,292,739
신성델타테크 (065350)	69,900	-800	-1.13	70,700	71,300	69,600	113,435	7,971,424,350
위세아이텍 (065370)	7,420	-90	-1.2	7,450	7,520	7,380	34,502	256,563,440
에스아이리소스 (065420)	363	-14	-3.71	370	412	350	4,196,689	1,579,372,240
이루온 (065440)	1,672	-8	-.48	1,698	1,698	1,644	226,284	376,407,565
빅텍 (065450)	4,145	-25	-.6	4,185	4,195	4,125	232,554	965,645,761
오리엔트정공 (065500)	3,405	-55	-1.59	3,415	3,485	3,385	330,163	1,125,994,712
휴비츠 (065510)	7,840	20	.26	7,840	7,860	7,660	39,566	307,415,310
와이어블 (065530)	1,307	8	.62	1,299	1,307	1,298	19,756	25,758,916
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,080	-685	-14.38	4,765	4,905	3,900	462,402	1,929,207,355
안트로젠 (065660)	25,650	-350	-1.35	26,000	26,250	25,550	13,383	344,837,950
우주일렉트로 (065680)	43,500	-550	-1.25	43,950	43,950	42,700	23,904	1,030,547,750
파커스 (065690)	1,107	20	1.84	1,087	1,107	1,087	7,885	8,614,602
서호전기 (065710)	38,900	600	1.57	38,700	39,750	37,900	30,073	1,165,455,700
CS (065770)	1,026	-10	-.97	1,036	1,045	1,016	52,051	53,423,841
웰크론 (065950)	2,200	0	0	2,220	2,220	2,190	46,972	103,531,725
하츠 (066130)	4,950	-20	-.4	4,970	5,010	4,910	58,289	288,130,245
큐에스아이 (066310)	7,840	-100	-1.26	7,930	8,000	7,760	25,416	199,123,900
체리부로 (066360)	800	-5	-.62	805	811	790	122,779	98,428,092
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,389	-12	-.86	1,403	1,448	1,355	144,653	201,843,365
우수AMS (066590)	3,225	10	.31	3,215	3,250	3,190	94,249	302,555,302
국보디자인 (066620)	22,900	550	2.46	22,350	22,950	21,550	18,229	405,032,100
디티씨 (066670)	3,245	-30	-.92	3,275	3,275	3,210	11,210	36,284,215
테라젠이텍스 (066700)	3,125	60	1.96	3,080	3,140	3,040	94,743	292,976,910
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,145	-15	-.69	2,195	2,195	2,135	13,006	28,002,450
손오공 (066910)	907	0	0	907	915	892	185,388	167,290,330
한성크린텍 (066980)	1,344	-20	-1.47	1,367	1,375	1,319	193,473	260,170,075
조이시티 (067000)	2,135	-70	-3.17	2,205	2,205	2,115	337,709	725,858,868
이씨에스 (067010)	2,750	-30	-1.08	2,785	2,785	2,730	28,141	77,302,002
대화제약 (067080)	15,860	610	4	15,130	16,300	15,120	372,031	5,890,790,365
SOOP (067160)	91,200	-1100	-1.19	92,300	92,700	90,000	32,159	2,926,391,000
오텍 (067170)	2,290	-15	-.65	2,305	2,330	2,240	71,869	163,579,829
멀티캠퍼스 (067280)	34,950	-100	-.29	34,900	35,100	34,650	1,789	62,275,100
JW신약 (067290)	1,689	-15	-.88	1,704	1,711	1,670	117,660	198,194,266
하나마이크론 (067310)	10,800	150	1.41	10,670	10,805	10,400	340,721	3,609,997,595
선바이오 (067370)	6,840	30	.44	6,880	6,880	6,670	19,612	132,021,880
아스트 (067390)	590	5	.85	588	592	580	557,760	326,449,101
엔브이에이치코리아 (067570)	2,390	0	0	2,390	2,435	2,385	140,988	339,982,842
HLB생명과학 (067630)	5,060	-30	-.59	5,050	5,130	5,010	432,364	2,186,905,940
로지시스 (067730)	3,250	-30	-.91	3,280	3,280	3,225	6,039	19,629,565
세진티에스 (067770)	2,420	65	2.76	2,390	2,420	2,325	25,854	60,724,710
와이엔텍 (067900)	7,050	-80	-1.12	7,160	7,160	7,040	29,513	208,549,490
이글루 (067920)	5,690	-40	-.7	5,740	5,770	5,610	38,920	220,548,880
도이치모터스 (067990)	4,860	30	.62	4,805	4,900	4,785	139,473	676,720,500
팬엔터테인먼트 (068050)	2,225	-20	-.89	2,245	2,245	2,190	116,643	257,997,179
케이웨더 (068100)	3,310	-40	-1.19	3,320	3,370	3,310	29,688	98,736,200
다원시스 (068240)	8,250	-200	-2.37	8,310	8,450	8,140	103,986	856,645,885
일신바이오 (068330)	1,830	-26	-1.4	1,857	1,912	1,779	2,268,402	4,167,164,618
셀트리온제약 (068760)	53,900	-100	-.19	54,600	54,600	53,500	78,222	4,222,974,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,400	160	1.94	8,240	8,400	8,230	41,370	346,068,790
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,810	40	.27	14,770	14,880	14,390	78,054	1,138,647,830
누리플랜 (069140)	1,570	40	2.61	1,539	1,619	1,538	17,482	27,464,093
유아이디 (069330)	1,173	-6	-.51	1,178	1,178	1,160	14,891	17,355,768
엔텔스 (069410)	5,590	80	1.45	5,520	5,610	5,420	80,376	441,574,635
에스텍 (069510)	17,960	-130	-.72	18,450	18,450	17,710	12,335	221,507,910
빛과전자 (069540)	1,346	-4	-.3	1,350	1,429	1,326	896,389	1,231,286,195
엑시온그룹 (069920)	1,865	-35	-1.84	1,790	1,930	1,628	775,252	1,354,305,235
엑스큐어 (070300)	1,973	-27	-1.35	1,978	2,005	1,965	35,421	70,319,817
한솔인티큐브 (070590)	1,742	20	1.16	1,712	1,745	1,700	34,083	58,777,065
인피니트헬스케어 (071200)	6,800	-120	-1.73	6,980	6,990	6,750	42,109	287,274,000
로체시스템즈 (071280)	12,420	-270	-2.13	12,690	12,690	12,250	19,933	247,387,260
에이테크솔루션 (071670)	6,480	10	.15	6,420	6,490	6,350	18,571	119,362,895
캐스텍코리아 (071850)	1,590	-30	-1.85	1,620	1,622	1,590	4,538	7,256,451
중앙백신 (072020)	10,050	60	.6	9,990	10,070	9,910	12,838	128,118,830
우리산업홀딩스 (072470)	3,350	-15	-.45	3,405	3,410	3,310	53,228	178,612,563
율호 (072770)	628	29	4.84	599	658	588	1,451,563	914,075,760
메가스터디 (072870)	11,140	-60	-.54	11,150	11,210	11,090	23,731	264,226,675
빛샘전자 (072950)	5,380	90	1.7	5,290	5,380	5,220	11,131	59,053,080
에이치시티 (072990)	8,990	-110	-1.21	9,150	9,150	8,910	6,330	56,970,810
케이에스피 (073010)	4,245	10	.24	4,235	4,310	4,140	198,180	833,869,350
엘엠에스 (073110)	6,800	-60	-.87	6,860	7,100	6,750	32,092	219,155,430
듀오백 (073190)	2,035	-10	-.49	2,045	2,085	2,010	99,176	201,943,240
이노와이어리스 (073490)	20,500	50	.24	20,800	20,800	20,150	8,586	174,716,400
에프알텍 (073540)	1,937	-17	-.87	1,954	1,963	1,921	21,055	40,741,686
우리손에프앤지 (073560)	1,493	-22	-1.45	1,516	1,519	1,481	197,690	296,050,286
리튬포어스 (073570)	1,284	-415	-24.43	1,830	1,840	1,257	20,904,869	31,300,705,731
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,100	-8	-.72	1,108	1,125	1,073	239,024	261,086,392
원익QnC (074600)	18,180	150	.83	18,090	18,200	17,780	84,780	1,526,487,740
플랜티넷 (075130)	2,995	-45	-1.48	3,045	3,045	2,945	86,776	259,374,154
동국알앤에스 (075970)	2,410	0	0	2,410	2,435	2,390	44,061	106,045,840
웰크론한텍 (076080)	1,614	-11	-.68	1,625	1,625	1,601	19,164	30,911,433
해성옵틱스 (076610)	587	-10	-1.68	597	620	579	465,045	277,060,652
덕산하이메탈 (077360)	4,195	-15	-.36	4,270	4,270	4,090	168,061	695,918,837
LS증권 (078020)	5,360	-170	-3.07	5,510	5,530	5,270	266,224	1,427,200,120
유비쿼스홀딩스 (078070)	9,850	100	1.03	9,800	9,850	9,650	6,438	62,682,740
국일제지 (078130)	789	63	8.68	828	917	730	146,497,967	120,119,346,416
대봉엘에스 (078140)	14,210	210	1.5	14,010	14,300	13,870	47,278	665,641,480
HB테크놀러지 (078150)	1,835	-26	-1.4	1,862	1,871	1,826	367,867	676,837,716
메디포스트 (078160)	11,500	300	2.68	11,300	11,670	11,000	109,445	1,246,917,300
컴투스 (078340)	39,850	-750	-1.85	40,650	40,700	39,200	70,347	2,789,580,725
한양디지텍 (078350)	9,070	-80	-.87	9,160	9,180	8,960	67,616	611,107,545
휴림에이텍 (078590)	494	1	.2	493	497	490	116,596	57,462,146
대주전자재료 (078600)	78,000	2300	3.04	78,200	78,300	75,800	166,947	12,905,446,300
엔에스이엔엠 (078860)	1,356	-3	-.22	1,366	1,366	1,330	45,713	61,567,120
가온그룹 (078890)	3,240	5	.15	3,265	3,265	3,170	49,707	159,263,040
와토스코리아 (079000)	5,140	-30	-.58	5,160	5,200	5,110	6,200	31,885,040
한창산업 (079170)	7,350	0	0	7,350	7,470	7,200	16,052	117,509,370
케스피온 (079190)	488	-6	-1.21	494	494	487	71,749	35,194,077
제우스 (079370)	12,250	-170	-1.37	12,480	12,480	12,090	86,780	1,063,853,120
서산 (079650)	1,570	3	.19	1,563	1,570	1,510	7,737	11,908,637
디이엔티 (079810)	7,180	-90	-1.24	7,370	7,370	7,020	166,736	1,192,203,315
가비아 (079940)	24,000	-450	-1.84	24,650	24,750	23,700	16,735	401,272,100
인베니아 (079950)	680	18	2.72	680	695	659	109,342	73,595,892
동양이엔피 (079960)	25,700	900	3.63	25,100	26,200	24,800	84,197	2,166,790,175
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	-20	-.34	5,930	5,990	5,900	12,634	74,861,390
모두투어 (080160)	12,200	-280	-2.24	12,400	12,500	12,080	81,631	996,956,105
제주반도체 (080220)	15,440	-40	-.26	15,440	15,530	14,840	413,057	6,259,412,565
모다이노칩 (080420)	2,350	10	.43	2,360	2,360	2,305	1,030	2,411,595
성창오토텍 (080470)	4,380	150	3.55	4,410	4,420	4,225	5,738	24,550,040
오디텍 (080520)	3,325	15	.45	3,310	3,375	3,215	42,709	139,567,132
코디 (080530)	1,472	-36	-2.39	1,507	1,527	1,465	146,223	217,208,004
오킨스전자 (080580)	6,550	-180	-2.67	6,670	6,680	6,500	137,006	898,240,175
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,355	0	0	3,355	3,370	3,290	139,927	466,160,413
쎄크 (081180)	9,560	30	.31	9,540	9,610	9,400	36,278	343,899,770
성우전자 (081580)	2,785	-5	-.18	2,765	2,800	2,735	27,494	76,078,333
옵트론텍 (082210)	1,714	-46	-2.61	1,779	1,789	1,714	25,267	43,634,124
젬백스 (082270)	58,100	2800	5.06	55,800	59,300	53,600	304,399	17,291,263,750
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,920	-80	-1.14	6,990	7,040	6,760	184,297	1,267,224,855
우리바이오 (082850)	2,345	-15	-.64	2,360	2,385	2,305	429,732	1,003,473,830
비츠로셀 (082920)	30,500	-350	-1.13	30,850	30,850	29,900	88,371	2,669,880,250
엘오티베큠 (083310)	11,120	-270	-2.37	11,390	11,390	10,990	214,309	2,390,303,605
GST (083450)	18,620	-250	-1.32	18,850	18,930	18,110	193,432	3,560,073,475
이엠앤아이 (083470)	855	8	.94	858	890	821	139,865	118,812,506
에프엔에스테크 (083500)	13,350	-150	-1.11	13,500	13,570	13,040	80,007	1,058,942,770
케이엠 (083550)	3,190	-30	-.93	3,200	3,255	3,160	21,520	69,042,036
인콘 (083640)	346	-4	-1.14	350	350	340	274,406	94,807,483
비에이치아이 (083650)	35,450	-400	-1.12	35,950	36,250	34,550	403,636	14,201,906,150
CSA 코스믹 (083660)	1,795	33	1.87	1,765	1,898	1,735	765,617	1,390,316,585
CG인바이츠 (083790)	1,756	20	1.15	1,736	1,767	1,721	151,185	263,828,732
아바코 (083930)	13,280	80	.61	13,700	13,700	13,180	150,690	2,022,671,105
휴온스글로벌 (084110)	46,400	-850	-1.8	46,900	47,450	46,250	42,396	1,973,171,700
수성웹툰 (084180)	4,865	-25	-.51	4,885	4,885	4,795	30,008	145,305,380
유진테크 (084370)	43,350	-750	-1.7	44,000	44,000	42,100	172,017	7,382,967,525
유비온 (084440)	1,164	-23	-1.94	1,194	1,210	1,158	76,715	89,953,332
랩지노믹스 (084650)	2,315	-10	-.43	2,325	2,325	2,285	466,488	1,073,555,318
팅크웨어 (084730)	8,860	0	0	8,860	8,960	8,770	20,239	179,377,720
아이티엠반도체 (084850)	13,000	-350	-2.62	13,480	13,480	12,830	23,155	300,558,350
헬릭스미스 (084990)	3,050	25	.83	3,030	3,070	2,995	81,311	246,746,336
차바이오텍 (085660)	11,440	-80	-.69	11,590	11,590	11,210	196,307	2,238,157,640
뉴프렉스 (085670)	4,640	-10	-.22	4,650	4,660	4,275	232,211	1,058,570,428
알티캐스트 (085810)	618	-4	-.64	613	622	606	126,633	77,491,515
네오티스 (085910)	3,355	-15	-.45	3,350	3,380	3,325	15,640	52,273,990
바이오톡스텍 (086040)	3,070	25	.82	3,050	3,070	3,000	45,231	136,754,534
진바이오텍 (086060)	4,320	0	0	4,320	4,400	4,270	43,028	185,315,610
유니테스트 (086390)	13,300	900	7.26	12,440	13,590	12,120	656,936	8,532,061,240
동국제약 (086450)	18,800	350	1.9	18,630	19,150	18,360	327,843	6,157,651,775
에코프로 (086520)	48,000	300	.63	48,700	48,750	46,800	520,211	24,909,298,025
비엠티 (086670)	9,980	40	.4	9,960	9,980	9,750	12,453	122,978,450
선진뷰티사이언스 (086710)	12,100	-260	-2.1	12,350	12,390	12,000	54,436	660,444,300
바이오솔루션 (086820)	8,530	150	1.79	8,410	8,540	8,180	53,157	443,001,015
이수앱지스 (086890)	5,570	-80	-1.42	5,690	5,690	5,520	74,639	416,916,580
메디톡스 (086900)	153,900	-3600	-2.29	156,100	157,600	151,800	54,558	8,368,864,500
MDS테크 (086960)	1,424	-19	-1.32	1,441	1,454	1,409	1,352,244	1,932,436,961
쇼박스 (086980)	2,845	35	1.25	2,835	2,865	2,760	1,369,708	3,865,437,916
펩트론 (087010)	296,500	-2500	-.84	297,000	299,000	285,500	155,725	45,407,073,750
모바일어플라이언스 (087260)	2,030	10	.5	2,000	2,045	2,000	124,291	252,252,598
픽셀플러스 (087600)	7,270	-10	-.14	7,380	7,380	7,140	6,257	45,082,570
동아엘텍 (088130)	3,300	65	2.01	3,235	3,345	3,220	81,371	266,935,265
쏘닉스 (088280)	2,410	-30	-1.23	2,400	2,455	2,390	52,883	127,787,915
이원컴포텍 (088290)	1,096	-9	-.81	1,093	1,121	1,093	27,474	30,411,928
유라클 (088340)	19,840	-660	-3.22	20,350	20,650	19,750	122,424	2,445,626,075
이녹스 (088390)	12,610	-180	-1.41	12,960	12,980	12,050	253,628	3,182,907,315
에이스테크 (088800)	2,565	-15	-.58	2,565	2,640	2,540	46,635	119,842,082
동우팜투테이블 (088910)	2,145	-20	-.92	2,170	2,175	2,130	54,440	116,742,310
켐트로닉스 (089010)	21,450	50	.23	21,450	21,550	20,950	73,550	1,561,607,100
테크윙 (089030)	28,000	0	0	27,850	28,200	27,500	320,617	8,892,425,400
넥스턴바이오 (089140)	2,525	-70	-2.7	2,585	2,590	2,500	195,166	492,709,752
케이씨티 (089150)	3,675	-155	-4.05	3,775	3,800	3,600	330,210	1,210,030,224
THE E&M (089230)	1,300	-19	-1.44	1,319	1,330	1,270	111,998	144,021,914
KT나스미디어 (089600)	15,850	-410	-2.52	16,260	16,260	15,800	51,416	817,241,960
제이티 (089790)	4,200	-30	-.71	4,200	4,230	4,120	23,156	96,128,982
유비벨록스 (089850)	6,070	-30	-.49	6,100	6,190	6,020	112,539	684,319,940
코세스 (089890)	9,500	1290	15.71	8,440	9,640	8,320	1,548,438	14,142,353,880
브이엠 (089970)	10,550	-240	-2.22	10,790	10,800	10,300	70,676	739,837,630
상아프론테크 (089980)	17,560	0	0	17,560	17,570	17,160	32,795	568,736,180
아이윈 (090150)	759	-3	-.39	762	762	753	29,270	22,157,621
로보스타 (090360)	27,350	-350	-1.26	27,850	27,900	27,100	38,798	1,061,671,125
덕신이피씨 (090410)	1,487	-7	-.47	1,494	1,503	1,480	54,852	81,696,664
제이스텍 (090470)	3,825	50	1.32	3,785	3,860	3,755	21,253	80,696,690
휴림로봇 (090710)	2,945	-105	-3.44	2,990	3,060	2,930	4,466,876	13,286,109,851
현대이지웰 (090850)	6,680	140	2.14	6,510	6,710	6,480	86,181	567,847,800
이엠텍 (091120)	11,190	170	1.54	11,040	11,450	11,030	98,973	1,112,486,705
S&K폴리텍 (091340)	2,745	25	.92	2,725	2,760	2,690	21,115	57,507,735
한울소재과학 (091440)	2,390	-35	-1.44	2,405	2,450	2,320	114,866	270,804,285
상신이디피 (091580)	8,180	20	.25	8,210	8,230	7,930	59,513	481,123,765
남화토건 (091590)	4,320	-5	-.12	4,285	4,320	4,230	7,007	29,878,793
파트론 (091700)	6,620	50	.76	6,570	6,620	6,510	130,704	857,348,935
나노캠텍 (091970)	623	-7	-1.11	640	640	613	21,822	13,593,976
아미코젠 (092040)	4,070	-55	-1.33	4,185	4,270	4,020	351,425	1,451,435,490
디엔에프 (092070)	13,190	-180	-1.35	13,360	13,360	13,000	31,422	412,332,635
이크레더블 (092130)	16,380	-40	-.24	16,520	16,520	16,260	14,394	235,481,590
서울바이오시스 (092190)	3,175	5	.16	3,175	3,190	3,150	13,360	42,139,345
현우산업 (092300)	2,845	5	.18	2,825	2,885	2,810	18,330	51,962,363
한라IMS (092460)	9,640	-30	-.31	9,680	9,740	9,380	45,115	429,066,395
앤씨앤 (092600)	654	9	1.4	651	676	643	32,795	21,401,412
네오팜 (092730)	19,640	1680	9.35	18,030	19,740	17,870	1,067,305	20,276,428,820
엑시콘 (092870)	10,080	-30	-.3	10,220	10,220	9,980	37,122	372,551,690
빅솔론 (093190)	6,290	50	.8	6,320	6,320	6,110	9,715	60,831,060
케이아이엔엑스 (093320)	89,500	-400	-.44	90,900	90,900	88,500	11,229	1,004,176,400
풍강 (093380)	2,760	-10	-.36	2,770	2,770	2,735	9,715	26,658,335
매커스 (093520)	23,200	-1800	-7.2	28,400	28,500	22,550	3,221,457	81,692,693,250
케이알엠 (093640)	4,535	-105	-2.26	4,525	4,720	4,480	59,123	271,635,685
서원인텍 (093920)	5,880	30	.51	5,890	5,890	5,790	6,762	39,355,520
동운아나텍 (094170)	18,470	-130	-.7	18,610	18,710	18,130	102,490	1,881,415,685
칩스앤미디어 (094360)	16,990	-130	-.76	17,120	17,220	16,750	91,404	1,548,407,150
갤럭시아머니트리 (094480)	10,210	-340	-3.22	10,470	10,530	10,130	281,591	2,886,564,285
일진파워 (094820)	11,080	-740	-6.26	11,440	11,650	10,300	286,287	3,186,166,365
슈프리마에이치큐 (094840)	7,450	-150	-1.97	7,620	7,730	7,380	37,991	283,181,965
참좋은여행 (094850)	6,880	-60	-.86	6,980	7,090	6,810	53,932	371,104,870
네오리진 (094860)	1,158	-22	-1.86	1,180	1,183	1,118	156,902	179,697,158
푸른기술 (094940)	7,450	-50	-.67	7,500	7,560	7,420	31,573	236,158,370
제이엠티 (094970)	2,590	100	4.02	2,500	2,740	2,500	613,075	1,594,118,216
이엠코리아 (095190)	2,125	-20	-.93	2,145	2,145	2,105	85,596	181,858,444
웨이브일렉트로 (095270)	4,530	15	.33	4,515	4,715	4,515	29,930	137,515,395
ISC (095340)	58,500	-400	-.68	58,900	59,200	56,700	142,105	8,235,415,400
미래나노텍 (095500)	10,450	100	.97	10,910	10,910	10,270	545,193	5,731,836,390
테스 (095610)	25,250	0	0	25,250	27,750	24,550	224,143	5,660,450,175
네오위즈 (095660)	25,150	450	1.82	25,000	25,800	24,350	122,598	3,094,606,225
제넥신 (095700)	5,740	-160	-2.71	5,820	6,060	5,620	618,900	3,538,819,845
에스에너지 (095910)	1,717	-12	-.69	1,731	1,747	1,690	112,420	192,159,644
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,870	-10	-.07	13,880	13,920	13,780	14,304	198,229,595
와이즈넛 (096250)	14,190	-90	-.63	14,210	14,290	13,910	41,855	591,602,740
대창솔루션 (096350)	425	-4	-.93	430	435	420	1,197,835	511,465,124
씨젠 (096530)	29,950	-250	-.83	30,400	30,400	29,800	129,847	3,894,385,000
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	789	-10	-1.25	798	798	779	373,301	297,092,071
에이루트 (096690)	2,005	-5	-.25	2,010	2,010	1,991	30,181	60,310,992
엘디티 (096870)	2,575	25	.98	2,550	2,675	2,515	9,610	24,495,350
에코볼트 (097780)	1,021	-17	-1.64	1,038	1,044	1,020	57,665	59,165,781
윈팩 (097800)	486	0	0	486	492	483	309,573	150,640,667
효성오앤비 (097870)	6,910	10	.14	6,900	6,950	6,810	28,749	197,763,740
한텍 (098070)	35,700	2350	7.05	33,450	35,850	33,450	417,896	14,707,785,625
마이크로컨텍솔 (098120)	22,450	200	.9	21,850	22,750	21,550	185,102	4,108,138,950
고영 (098460)	14,760	-70	-.47	14,790	14,830	14,350	662,614	9,675,167,990
에스티오 (098660)	2,145	-130	-5.71	2,280	2,325	2,145	61,960	136,528,950
아이센스 (099190)	18,410	-100	-.54	18,740	18,740	18,280	55,426	1,020,873,740
SDN (099220)	1,360	-33	-2.37	1,398	1,404	1,343	462,178	631,449,317
쎄트렉아이 (099320)	45,800	-350	-.76	46,400	46,400	44,600	41,227	1,866,158,700
브레인즈컴퍼니 (099390)	5,970	-230	-3.71	6,130	6,180	5,950	39,458	237,071,740
동방선기 (099410)	3,365	30	.9	3,335	3,380	3,300	63,796	212,648,302
바이오플러스 (099430)	7,760	-80	-1.02	7,860	7,920	7,700	831,274	6,474,677,765
스맥 (099440)	3,915	-5	-.13	3,910	4,040	3,835	3,646,219	14,353,290,572
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,760	50	.28	17,950	17,950	17,550	11,358	200,173,700
인지소프트 (100030)	17,780	-190	-1.06	17,950	17,950	17,620	16,690	298,231,450
뷰웍스 (100120)	21,300	-100	-.47	21,400	21,400	20,900	30,859	649,612,800
동국S&C (100130)	2,860	-40	-1.38	2,920	2,920	2,815	137,511	392,142,125
머큐리 (100590)	3,370	10	.3	3,360	3,390	3,335	16,296	54,756,995
서암기계공업 (100660)	3,515	-15	-.42	3,530	3,540	3,475	20,308	71,175,093
세운메디칼 (100700)	2,715	30	1.12	2,685	2,730	2,680	57,414	155,432,345
미래에셋벤처투자 (100790)	6,720	-130	-1.9	6,850	6,870	6,590	251,051	1,680,377,510
KS인더스트리 (101000)	1,904	-6	-.31	1,910	1,920	1,861	129,427	245,465,480
월덱스 (101160)	24,600	850	3.58	23,750	24,650	23,300	141,225	3,396,120,275
우림피티에스 (101170)	5,060	20	.4	5,050	5,070	4,980	32,611	163,947,610
씨큐브 (101240)	4,500	10	.22	4,495	4,575	4,445	20,340	91,393,964
모베이스 (101330)	3,535	40	1.14	3,500	3,540	3,480	29,464	103,269,943
에코앤드림 (101360)	22,600	50	.22	23,000	23,200	22,050	81,011	1,825,949,425
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	366	-2	-.54	366	373	363	70,317	25,784,218
에스앤에스텍 (101490)	47,000	-300	-.63	46,800	47,400	45,800	102,335	4,780,338,750
하이드로리튬 (101670)	1,870	-695	-27.1	2,460	2,460	1,854	16,602,590	33,927,495,892
한국정밀기계 (101680)	2,205	-25	-1.12	2,230	2,230	2,205	28,878	63,955,327
위메이드맥스 (101730)	7,800	-110	-1.39	7,910	8,700	7,670	1,192,684	9,833,365,950
인화정공 (101930)	33,850	-500	-1.46	34,150	34,700	33,250	14,088	474,835,350
우양에이치씨 (101970)	12,080	920	8.24	11,150	12,780	11,000	164,475	1,980,506,875
어보브반도체 (102120)	11,100	-30	-.27	11,140	11,180	10,850	73,387	807,495,850
케이옥션 (102370)	4,585	-70	-1.5	4,630	4,715	4,510	715,239	3,290,838,343
이엔에프테크놀로지 (102710)	38,150	0	0	38,200	38,200	37,500	44,048	1,668,717,750
코오롱생명과학 (102940)	33,500	100	.3	34,000	34,000	32,800	25,231	839,122,750
에스앤더블류 (103230)	3,325	5	.15	3,310	3,335	3,260	30,050	98,755,051
우양 (103840)	3,370	150	4.66	3,450	3,860	3,310	14,447,175	52,027,410,991
대성파인텍 (104040)	1,165	-22	-1.85	1,202	1,208	1,160	775,541	912,737,407
NHN벅스 (104200)	2,930	-40	-1.35	2,985	2,985	2,900	40,873	119,684,160
디와이피엔에프 (104460)	20,800	860	4.31	19,970	20,850	19,500	118,660	2,396,586,650
티케이케미칼 (104480)	1,882	7	.37	1,870	1,893	1,821	522,761	975,032,960
코렌텍 (104540)	6,200	-50	-.8	6,210	6,250	6,110	19,334	119,353,650
노랑풍선 (104620)	5,710	-170	-2.89	5,830	5,840	5,600	189,281	1,079,112,265
원익머트리얼즈 (104830)	22,600	-50	-.22	22,850	22,850	22,200	46,475	1,044,030,950
케이엔더블유 (105330)	4,525	-35	-.77	4,575	4,575	4,450	31,956	144,093,818
엣지파운드리 (105550)	2,825	25	.89	2,765	2,855	2,745	381,394	1,072,737,150
디케이락 (105740)	8,170	100	1.24	8,040	8,320	7,980	100,414	817,881,805
포스뱅크 (105760)	6,940	-10	-.14	6,910	6,980	6,820	22,577	156,283,050
케이이엠텍 (106080)	2,015	10	.5	2,010	2,050	1,964	112,448	224,047,341
하이텍팜 (106190)	12,880	10	.08	12,990	12,990	12,700	12,319	157,673,440
파인테크닉스 (106240)	1,093	-54	-4.71	1,146	1,146	1,065	313,360	346,524,268
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,300	-510	-2.71	19,210	19,310	18,000	115,454	2,128,331,165
한중엔시에스 (107640)	30,050	2800	10.28	27,500	30,400	27,200	549,503	16,122,309,175
톱텍 (108230)	5,040	-80	-1.56	5,150	5,170	4,965	474,598	2,390,741,345
대양전기공업 (108380)	24,200	-550	-2.22	24,700	24,750	23,650	50,937	1,231,699,025
로보티즈 (108490)	80,500	-3300	-3.94	85,700	85,700	79,500	387,741	31,501,291,300
셀바스AI (108860)	13,700	-120	-.87	13,800	13,820	13,470	132,838	1,809,403,010
옵티시스 (109080)	10,300	-320	-3.01	10,610	10,620	10,270	38,552	399,971,665
에스와이 (109610)	3,485	-5	-.14	3,465	3,495	3,440	214,278	741,707,957
씨싸이트 (109670)	7,490	-10	-.13	7,450	7,610	7,360	15,963	119,348,950
디에스케이 (109740)	7,390	-50	-.67	7,670	7,670	7,240	27,257	199,687,640
진매트릭스 (109820)	2,635	0	0	2,640	2,650	2,610	55,248	144,932,075
동일금속 (109860)	8,250	-10	-.12	8,240	8,250	8,210	138	1,136,460
AP헬스케어 (109960)	344	-7	-1.99	348	351	340	285,281	97,880,888
전진바이오팜 (110020)	3,550	-140	-3.79	3,800	3,800	3,430	64,017	228,377,632
크리스에프앤씨 (110790)	4,905	130	2.72	4,825	4,915	4,785	22,112	107,640,995
디아이티 (110990)	13,350	-200	-1.48	13,510	13,510	13,050	119,752	1,583,084,845
남화산업 (111710)	4,825	5	.1	4,810	4,825	4,800	3,343	16,067,885
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,300	-900	-2.71	33,200	33,450	31,400	349,530	11,254,086,350
와이씨켐 (112290)	20,750	150	.73	20,700	20,800	20,300	41,308	848,215,075
디젠스 (113810)	987	-12	-1.2	1,009	1,014	981	290,585	288,339,292
강원에너지 (114190)	12,100	-390	-3.12	12,600	12,670	11,710	752,676	9,070,608,125
그린생명과학 (114450)	2,675	-55	-2.01	2,690	2,830	2,630	571,063	1,543,041,022
폴라리스우노 (114630)	534	-3	-.56	536	536	530	124,063	65,919,720
한솔아이원스 (114810)	8,730	-130	-1.47	8,950	8,950	8,570	150,475	1,310,116,210
아이패밀리에스씨 (114840)	16,810	-80	-.47	16,960	17,180	16,710	44,488	749,916,965
휴맥스 (115160)	1,049	-6	-.57	1,045	1,074	1,045	37,685	39,855,996
큐리언트 (115180)	10,800	60	.56	10,800	11,040	10,500	83,627	900,615,250
인포바인 (115310)	62,200	-6400	-9.33	67,000	67,500	61,500	88,636	5,652,617,250
우리넷 (115440)	6,290	-10	-.16	6,260	6,300	6,240	51,498	322,403,570
HLB테라퓨틱스 (115450)	4,000	0	0	4,000	4,015	3,940	300,739	1,198,141,389
씨유메디칼 (115480)	617	-9	-1.44	621	626	611	43,741	27,070,406
케이씨에스 (115500)	9,080	-160	-1.73	9,230	9,240	8,990	35,773	324,937,775
씨엔플러스 (115530)	521	-7	-1.33	528	542	505	223,201	116,851,798
스타플렉스 (115570)	3,230	-15	-.46	3,245	3,285	3,205	5,500	17,824,700
이미지스 (115610)	1,145	14	1.24	1,199	1,199	1,140	153,225	178,132,579
알파칩스 (117670)	7,870	-140	-1.75	8,010	8,070	7,860	7,110	56,174,690
티로보틱스 (117730)	11,110	-430	-3.73	11,600	11,680	10,500	141,676	1,579,499,365
모트렉스 (118990)	9,300	170	1.86	9,150	9,330	9,070	81,863	754,691,410
포메탈 (119500)	3,175	-10	-.31	3,185	3,195	3,170	35,738	113,657,422
인터로조 (119610)	19,270	-390	-1.98	19,660	20,250	19,060	68,294	1,328,546,835
아이텍 (119830)	6,000	-10	-.17	5,960	6,010	5,910	123,499	732,559,915
지엔씨에너지 (119850)	32,200	-350	-1.08	32,950	33,000	31,000	152,880	4,888,463,100
대정화금 (120240)	13,760	70	.51	13,800	13,990	13,610	12,497	171,858,860
골프존홀딩스 (121440)	5,970	-90	-1.49	6,060	6,060	5,910	136,870	814,647,360
나노신소재 (121600)	52,900	100	.19	54,000	54,300	51,400	52,311	2,758,287,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	902	-13	-1.42	930	930	900	49,409	44,706,500
에스디시스템 (121890)	1,341	-35	-2.54	1,376	1,376	1,341	33,991	46,016,529
제노레이 (122310)	5,800	-80	-1.36	5,820	5,900	5,740	24,102	139,863,590
삼기 (122350)	1,418	5	.35	1,404	1,438	1,397	316,881	447,907,092
KX (122450)	4,500	10	.22	4,490	4,545	4,410	67,493	302,000,686
예스티 (122640)	18,110	110	.61	18,370	18,370	17,470	97,863	1,740,309,125
서진오토모티브 (122690)	2,345	-15	-.64	2,360	2,380	2,340	21,553	50,788,333
와이지엔터테인먼트 (122870)	84,800	-3000	-3.42	88,300	88,300	84,200	197,236	16,756,920,000
와이솔 (122990)	6,640	0	0	6,630	6,670	6,550	50,749	336,075,830
아이윈플러스 (123010)	978	-5	-.51	983	992	950	255,011	246,271,076
엠에스오토텍 (123040)	2,980	105	3.65	2,875	3,015	2,860	572,074	1,693,591,061
제닉 (123330)	37,700	0	0	38,250	38,550	37,250	52,858	1,997,449,250
코리아에프티 (123410)	5,310	190	3.71	5,240	5,450	5,240	810,255	4,305,378,880
위메이드플레이 (123420)	10,720	260	2.49	10,460	12,630	10,020	4,409,468	51,033,015,690
이엠넷 (123570)	2,435	-15	-.61	2,450	2,450	2,410	18,730	45,418,500
알톤 (123750)	1,519	-21	-1.36	1,540	1,540	1,489	221,742	333,205,787
뉴온 (123840)	1,243	10	.81	1,296	1,296	1,227	28,772	35,578,391
아나패스 (123860)	18,280	100	.55	18,180	18,320	18,050	26,526	481,513,210
아이티센글로벌 (124500)	18,200	-220	-1.19	18,050	18,270	17,800	209,323	3,775,081,825
태웅로직스 (124560)	3,245	25	.78	3,230	3,290	3,200	305,943	990,740,243
티씨머티리얼즈 (125020)	5,260	-40	-.75	5,340	5,350	5,180	157,117	825,691,595
아모그린텍 (125210)	6,660	0	0	6,640	6,660	6,490	77,345	509,002,720
비나텍 (126340)	29,200	-400	-1.35	29,600	29,650	28,650	14,577	423,922,425
BGF에코머티리얼즈 (126600)	3,125	-5	-.16	3,115	3,140	3,095	37,572	117,181,255
화신정공 (126640)	1,319	10	.76	1,311	1,324	1,303	133,575	175,815,479
하이비젼시스템 (126700)	15,250	160	1.06	15,140	15,300	14,930	49,939	755,551,735
코칩 (126730)	12,230	20	.16	12,200	12,350	12,110	48,252	588,765,580
제이엔케이글로벌 (126880)	4,855	845	21.07	4,045	5,210	4,005	15,707,711	76,953,877,027
제이에스링크 (127120)	14,530	530	3.79	14,290	14,680	13,750	177,542	2,541,449,200
아시아경제 (127710)	1,097	-6	-.54	1,104	1,104	1,080	43,791	47,804,366
화인써키트 (127980)	6,020	-20	-.33	6,040	6,040	5,960	11,622	69,589,980
에코캡 (128540)	1,712	5	.29	1,724	1,757	1,707	57,322	98,553,030
피제이메탈 (128660)	3,160	-10	-.32	3,175	3,175	3,125	40,085	126,030,565
앱코 (129890)	930	-10	-1.06	940	945	921	202,339	187,999,836
대성하이텍 (129920)	4,785	-15	-.31	4,770	4,900	4,705	45,356	216,717,170
GH신소재 (130500)	2,910	60	2.11	2,870	2,950	2,840	114,785	332,301,545
나이스디앤비 (130580)	5,880	70	1.2	5,830	6,000	5,770	53,665	316,356,985
티피씨글로벌 (130740)	1,776	2	.11	1,774	1,794	1,771	10,150	18,071,128
옵투스제약 (131030)	8,300	1730	26.33	6,690	8,540	6,690	11,346,264	93,955,363,960
시큐브 (131090)	4,250	-50	-1.16	4,300	4,305	4,245	4,267	18,200,145
티엔엔터테인먼트 (131100)	1,958	28	1.45	1,928	1,983	1,918	58,440	113,289,594
딜리 (131180)	1,043	-1	-.1	1,052	1,052	1,025	16,552	17,099,607
대한과학 (131220)	5,020	-10	-.2	5,030	5,040	4,945	12,628	62,939,345
티에스이 (131290)	39,100	800	2.09	38,450	39,200	38,150	25,088	968,396,225
알서포트 (131370)	3,040	-60	-1.94	3,080	3,090	3,010	120,395	366,415,604
이브이첨단소재 (131400)	2,160	85	4.1	2,130	2,160	2,055	1,870,076	3,974,888,965
파인텍 (131760)	809	-11	-1.34	806	824	806	99,355	80,592,654
두산테스나 (131970)	27,300	-550	-1.97	28,150	28,200	26,700	156,390	4,246,702,675
메가엠디 (133750)	2,085	-35	-1.65	2,110	2,115	2,075	82,930	173,556,150
이퓨쳐 (134060)	4,675	30	.65	4,640	4,800	4,620	524	2,433,345
탑코미디어 (134580)	1,829	-111	-5.72	1,984	2,000	1,829	1,364,675	2,597,508,730
원일티엔아이 (136150)	26,800	850	3.28	25,900	27,500	25,400	73,320	1,925,291,100
아셈스 (136410)	11,810	200	1.72	11,610	11,900	11,100	102,496	1,180,407,855
하림 (136480)	3,105	-10	-.32	3,120	3,145	3,090	537,199	1,669,989,654
윈스테크넷 (136540)	12,990	-10	-.08	13,100	13,100	12,730	7,552	97,450,870
나래나노텍 (137080)	3,870	-70	-1.78	3,910	3,910	3,570	94,004	349,313,589
피엔티 (137400)	33,600	650	1.97	33,700	33,750	32,700	152,107	5,069,349,525
넥스트아이 (137940)	384	1	.26	383	386	380	301,818	115,337,103
제이씨케미칼 (137950)	4,140	195	4.94	3,915	4,170	3,885	247,174	1,007,527,944
신진에스엠 (138070)	2,445	30	1.24	2,415	2,445	2,410	32,991	81,633,015
오이솔루션 (138080)	9,920	-60	-.6	9,710	9,970	9,700	13,586	132,910,775
협진 (138360)	761	65	9.34	696	904	696	10,576,731	8,596,190,332
나이벡 (138610)	23,450	-450	-1.88	23,950	24,050	23,150	61,961	1,461,873,200
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,615	-20	-.76	2,615	2,660	2,610	14,953	39,268,606
서플러스글로벌 (140070)	2,480	15	.61	2,465	2,480	2,455	20,221	49,876,263
메지온 (140410)	39,450	200	.51	39,050	39,650	38,900	38,104	1,497,332,175
카티스 (140430)	2,525	-45	-1.75	2,550	2,565	2,460	70,428	176,559,685
대창스틸 (140520)	2,375	5	.21	2,415	2,415	2,350	11,056	26,172,043
알에스오토메이션 (140670)	15,000	-180	-1.19	15,230	15,370	14,720	65,153	973,063,390
파크시스템스 (140860)	276,500	1500	.55	277,000	278,500	269,000	24,743	6,783,158,000
비아트론 (141000)	8,990	10	.11	8,970	9,080	8,870	31,207	280,557,270
리가켐바이오 (141080)	144,200	200	.14	146,000	147,700	142,500	319,657	46,299,552,150
유니트론텍 (142210)	6,560	150	2.34	6,410	6,640	6,320	243,179	1,580,288,485
녹십자엠에스 (142280)	4,050	20	.5	4,030	4,070	3,970	165,322	663,801,479
모아라이프플러스 (142760)	1,770	-17	-.95	1,787	1,789	1,681	185,776	320,142,838
아이디스 (143160)	16,690	20	.12	16,470	16,700	16,380	6,586	108,934,390
사람인 (143240)	14,420	-140	-.96	14,560	14,760	14,320	11,938	172,093,460
영우디에스피 (143540)	624	2	.32	624	630	615	101,225	63,212,639
지씨셀 (144510)	21,100	-200	-.94	21,600	21,600	20,900	15,197	320,752,475
뉴파워프라즈마 (144960)	5,600	-690	-10.97	6,330	6,330	5,500	1,818,249	10,276,712,370
휴젤 (145020)	351,500	2500	.72	352,500	354,000	347,500	25,327	8,891,049,500
노브랜드 (145170)	5,460	60	1.11	5,380	5,470	5,350	20,918	113,275,145
율촌 (146060)	1,423	23	1.64	1,400	1,442	1,397	78,146	111,601,999
비씨엔씨 (146320)	9,400	90	.97	9,400	9,440	9,140	36,151	335,724,870
피엠티 (147760)	2,255	-5	-.22	2,260	2,280	2,240	2,595	5,838,390
제룡산업 (147830)	6,090	0	0	6,120	6,130	6,010	41,509	252,224,570
세경하이테크 (148150)	7,760	-460	-5.6	8,290	8,290	7,610	2,154,714	16,847,462,815
알엔투테크놀로지 (148250)	7,480	10	.13	7,460	7,550	7,120	43,993	320,329,380
비큐AI (148780)	2,340	-20	-.85	2,290	2,615	2,235	9,795,464	24,049,819,563
에이치와이티씨 (148930)	3,810	-65	-1.68	3,865	3,865	3,805	6,022	22,966,860
아바텍 (149950)	8,280	70	.85	8,210	8,380	8,140	8,822	72,411,955
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,895	-15	-.31	4,940	4,940	4,815	27,151	131,828,425
KG에코솔루션 (151860)	6,700	50	.75	6,660	6,760	6,550	98,463	658,206,215
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,660	-130	-1.67	7,740	7,770	7,620	965	7,404,110
우리이앤엘 (153490)	697	-3	-.43	700	702	694	21,788	15,206,766
옵티팜 (153710)	5,080	70	1.4	5,010	5,100	4,980	12,859	64,581,080
아시아종묘 (154030)	2,440	-30	-1.21	2,470	2,475	2,435	21,114	51,839,517
다산솔루에타 (154040)	1,317	2	.15	1,315	1,365	1,300	37,642	49,554,838
와이엠씨 (155650)	3,590	45	1.27	3,545	3,600	3,495	35,653	126,639,127
엘앤케이바이오 (156100)	7,720	190	2.52	7,530	8,070	7,400	146,887	1,144,995,720
아톤 (158430)	8,730	-210	-2.35	9,020	9,040	8,590	452,766	3,952,331,635
아스플로 (159010)	3,785	-40	-1.05	3,825	3,840	3,775	10,379	39,416,029
제로투세븐 (159580)	4,860	-35	-.72	4,875	4,950	4,770	151,816	735,507,850
에코글로우 (159910)	866	-2	-.23	868	889	857	142,588	123,710,593
하이젠알앤엠 (160190)	33,900	-950	-2.73	35,200	35,200	33,150	92,288	3,111,775,225
NEW (160550)	2,290	55	2.46	2,245	2,345	2,205	161,329	369,300,485
싸이맥스 (160980)	12,240	-360	-2.86	12,600	12,600	12,220	49,477	609,885,990
필옵틱스 (161580)	32,700	-750	-2.24	33,550	33,700	32,200	160,568	5,252,539,950
신스틸 (162300)	2,325	30	1.31	2,270	2,470	2,270	597,345	1,416,140,339
에어레인 (163280)	18,540	390	2.15	17,920	18,685	17,920	87,520	1,609,299,480
핑거 (163730)	13,100	-160	-1.21	13,260	13,270	12,900	271,193	3,539,769,090
하나머티리얼즈 (166090)	24,750	-250	-1	25,150	25,150	24,400	74,203	1,830,381,275
코아스템켐온 (166480)	3,200	-50	-1.54	3,285	3,365	3,120	285,613	909,006,750
내츄럴엔도텍 (168330)	3,680	-350	-8.68	4,020	4,020	3,575	406,925	1,504,879,980
펨트론 (168360)	11,300	-60	-.53	11,360	11,360	10,670	125,585	1,381,480,770
엠브레인 (169330)	2,220	-10	-.45	2,255	2,255	2,200	1,032	2,282,875
현대공업 (170030)	5,870	330	5.96	5,580	6,000	5,580	893,192	5,240,147,575
파이오링크 (170790)	8,050	-50	-.62	8,100	8,100	7,990	4,650	37,308,100
엘티씨 (170920)	12,040	310	2.64	11,730	12,090	11,440	99,259	1,173,003,785
램테크놀러지 (171010)	4,345	-140	-3.12	4,435	4,480	4,315	117,936	514,291,535
선익시스템 (171090)	38,650	-500	-1.28	39,200	39,400	38,250	22,638	875,165,250
라이온켐텍 (171120)	2,280	-25	-1.08	2,300	2,305	2,280	22,622	51,830,885
에이엘티 (172670)	7,000	-80	-1.13	7,080	7,120	6,840	30,577	212,763,395
오파스넷 (173130)	6,790	110	1.65	6,650	6,900	6,650	71,653	484,946,750
에프엔씨엔터 (173940)	3,940	50	1.29	3,890	3,945	3,755	2,843	10,946,030
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,840	-310	-2.55	12,080	12,150	11,780	87,161	1,038,402,150
휴먼테크놀로지 (175140)	5,730	0	0	5,800	5,850	5,500	143,300	808,665,965
아이큐어 (175250)	1,912	-70	-3.53	2,030	2,030	1,908	153,403	296,041,596
듀켐바이오 (176750)	10,260	-490	-4.56	10,630	11,100	10,210	212,059	2,223,082,140
베셀 (177350)	1,000	-18	-1.77	1,014	1,016	999	52,565	52,883,322
파버나인 (177830)	3,010	50	1.69	2,960	3,230	2,945	288,565	889,993,509
쓰리에이로직스 (177900)	7,560	10	.13	7,550	7,630	7,340	305,749	2,293,782,350
서진시스템 (178320)	21,550	350	1.65	21,450	21,650	21,250	139,680	2,999,572,500
일월지엠엘 (178780)	2,815	50	1.81	2,765	2,860	2,705	28,689	79,488,895
엠아이텍 (179290)	8,190	110	1.36	8,130	8,220	8,010	86,157	701,556,585
애드바이오텍 (179530)	2,635	320	13.82	2,335	2,800	2,320	1,602,912	4,123,527,496
유티아이 (179900)	24,350	-600	-2.4	24,550	24,700	23,300	231,420	5,530,919,425
DXVX (180400)	2,010	-50	-2.43	2,030	2,080	1,999	145,060	295,609,219
큐브엔터 (182360)	17,000	510	3.09	16,670	17,000	16,540	101,658	1,709,226,410
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	60,500	-800	-1.31	61,300	61,300	60,000	91,965	5,564,991,950
엔지켐생명과학 (183490)	1,079	-16	-1.46	1,095	1,121	1,075	146,227	158,372,759
SGA솔루션즈 (184230)	627	-51	-7.52	668	688	624	3,792,081	2,437,248,385
아이진 (185490)	3,290	-65	-1.94	3,355	3,385	3,230	34,326	112,532,465
그린플러스 (186230)	6,860	0	0	6,900	6,950	6,750	29,905	204,092,400
디티앤씨 (187220)	2,830	-5	-.18	2,835	2,835	2,795	54,236	152,280,305
신화콘텍 (187270)	3,680	20	.55	3,660	3,700	3,640	17,101	62,766,950
HLB제넥스 (187420)	3,210	50	1.58	3,185	3,300	3,155	42,729	137,356,970
현대ADM (187660)	1,670	-35	-2.05	1,690	1,700	1,610	2,119,078	3,477,446,333
나노 (187790)	1,802	91	5.32	1,711	1,897	1,688	899,369	1,625,752,526
디바이스 (187870)	11,270	80	.71	11,300	11,300	10,970	4,154	46,291,690
바이오포트 (188040)	16,160	200	1.25	15,870	16,210	15,370	64,550	1,011,818,390
세니젠 (188260)	2,515	35	1.41	2,490	2,565	2,450	28,246	70,398,435
인텔리안테크 (189300)	49,250	-2350	-4.55	51,700	52,000	49,000	108,212	5,397,926,175
씨이랩 (189330)	6,850	-110	-1.58	6,970	7,180	6,790	20,125	138,522,660
포시에스 (189690)	2,320	-40	-1.69	2,350	2,375	2,290	224,064	519,782,724
서전기전 (189860)	3,900	-25	-.64	3,915	3,970	3,845	50,569	196,825,330
흥국에프엔비 (189980)	1,922	7	.37	1,934	1,940	1,890	136,715	261,038,374
나무가 (190510)	14,280	230	1.64	14,050	14,330	13,960	53,890	763,852,775
코리아에셋투자증권 (190650)	7,470	30	.4	7,500	7,500	7,310	8,815	65,124,790
육일씨엔에쓰 (191410)	1,645	-62	-3.63	1,707	1,707	1,616	48,022	79,308,928
테고사이언스 (191420)	18,140	-310	-1.68	18,450	18,790	18,000	4,900	88,815,460
케이사인 (192250)	10,690	-330	-2.99	11,020	11,270	10,600	87,987	949,563,595
윈하이텍 (192390)	2,820	5	.18	2,815	2,850	2,755	65,316	182,490,605
오늘이엔엠 (192410)	1,920	-90	-4.48	2,015	2,060	1,920	140,491	276,406,479
슈피겐코리아 (192440)	28,200	-350	-1.23	28,750	28,750	28,100	2,076	58,679,250
링크드 (193250)	538	-8	-1.47	541	554	535	176,306	95,511,878
데브시스터즈 (194480)	42,800	550	1.3	42,550	43,000	42,050	38,560	1,645,390,700
노바렉스 (194700)	20,050	470	2.4	19,590	20,050	19,170	138,328	2,713,225,755
마니커에프앤지 (195500)	2,975	-45	-1.49	3,075	3,075	2,960	74,212	221,735,995
HK이노엔 (195940)	43,400	550	1.28	43,000	43,850	42,700	185,763	8,060,173,075
에이비프로바이오 (195990)	266	-4	-1.48	274	274	263	1,163,529	308,456,928
알테오젠 (196170)	479,000	3000	.63	483,500	484,000	472,500	218,595	104,668,306,750
HLB펩 (196300)	7,960	-40	-.5	7,900	7,970	7,800	16,001	125,529,320
코아시아씨엠 (196450)	682	1	.15	681	682	673	43,242	29,243,125
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,440	-5	-.35	1,459	1,459	1,435	26,470	38,204,956
디지캡 (197140)	2,185	-40	-1.8	2,225	2,225	2,180	26,000	57,077,630
캐프 (198080)	2,530	20	.8	2,515	2,550	2,465	74,940	187,580,427
강동씨앤엘 (198440)	1,269	9	.71	1,255	1,272	1,224	331,686	414,041,737
한주라이트메탈 (198940)	787	-9	-1.13	800	805	787	59,820	47,583,949
케이엔알시스템 (199430)	11,380	-320	-2.74	11,500	11,700	11,230	339,272	3,883,463,910
뱅크웨어글로벌 (199480)	7,980	-340	-4.09	8,120	8,200	7,850	381,165	3,039,886,355
레이저옵텍 (199550)	7,160	-160	-2.19	7,300	7,350	7,150	93,920	679,299,130
바이오인프라 (199730)	5,480	-10	-.18	5,540	5,540	5,420	3,894	21,221,655
툴젠 (199800)	29,650	-500	-1.66	30,000	30,000	29,200	12,253	362,033,900
제일일렉트릭 (199820)	13,330	160	1.21	13,450	13,510	12,940	1,110,997	14,689,601,120
콜마비앤에이치 (200130)	14,740	-30	-.2	14,960	14,990	14,650	34,669	511,767,790
텔콘RF제약 (200230)	5,820	-200	-3.32	6,200	6,210	5,600	168,682	994,109,955
아티스트스튜디오 (200350)	10,020	-120	-1.18	10,130	10,210	9,950	47,011	472,214,250
에이팩트 (200470)	2,300	15	.66	2,300	2,300	2,240	56,708	128,599,913
휴메딕스 (200670)	75,800	2800	3.84	69,700	77,200	69,000	715,349	53,015,488,000
에이디테크놀로지 (200710)	22,050	1150	5.5	21,150	22,150	20,750	196,646	4,205,019,450
비씨월드제약 (200780)	4,465	5	.11	4,455	4,515	4,405	10,728	47,734,439
미투온 (201490)	4,700	85	1.84	4,505	4,830	4,380	2,030,649	9,417,237,700
에이비온 (203400)	7,780	-340	-4.19	8,060	8,100	7,750	552,910	4,358,080,360
유니온바이오메트릭스 (203450)	3,380	80	2.42	3,420	3,460	3,275	229,659	773,711,130
드림시큐리티 (203650)	3,620	-50	-1.36	3,660	3,680	3,600	232,202	842,108,936
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,085	-70	-2.22	3,120	3,175	3,070	164,923	511,512,247
제이앤티씨 (204270)	17,250	-570	-3.2	17,820	17,820	17,160	179,342	3,113,213,900
티쓰리 (204610)	2,110	5	.24	2,125	2,140	2,080	319,801	675,384,301
글로벌텍스프리 (204620)	7,560	-110	-1.43	7,600	7,690	7,420	912,582	6,865,228,305
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,167	-11	-.93	1,178	1,184	1,149	432,259	503,147,739
엑셈 (205100)	2,145	-5	-.23	2,150	2,165	2,115	753,039	1,609,963,594
휴마시스 (205470)	1,410	7	.5	1,401	1,415	1,384	506,986	709,514,309
넥써쓰 (205500)	3,955	-30	-.75	4,020	4,020	3,805	697,580	2,712,333,874
베노티앤알 (206400)	2,575	-20	-.77	2,605	2,650	2,530	339,778	882,001,207
덱스터 (206560)	5,950	-30	-.5	5,990	6,000	5,870	64,177	380,565,165
바디텍메드 (206640)	14,160	-10	-.07	14,190	14,310	14,100	30,116	427,386,935
유바이오로직스 (206650)	13,240	140	1.07	13,240	13,380	13,060	125,247	1,658,217,195
미스터블루 (207760)	1,612	-44	-2.66	1,653	1,690	1,610	508,822	827,030,808
정다운 (208140)	2,735	-25	-.91	2,760	2,770	2,720	83,352	228,322,804
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,825	0	0	2,800	2,860	2,800	15,121	42,716,015
셀바스헬스케어 (208370)	4,340	-10	-.23	4,330	4,370	4,285	67,556	291,938,020
썸에이지 (208640)	250	0	0	250	253	247	233,071	58,140,299
포톤 (208710)	2,220	-25	-1.11	2,245	2,255	2,175	22,787	50,319,815
엔지스테크널러지 (208860)	1,824	8	.44	1,820	1,848	1,800	119,767	218,560,369
와이제이링크 (209640)	6,970	-30	-.43	6,950	7,110	6,890	50,141	350,131,730
캔버스엔 (210120)	4,000	0	0	4,150	4,150	3,745	240,706	949,147,557
인카금융서비스 (211050)	11,900	-10	-.08	11,900	12,000	11,650	141,096	1,667,959,740
AP위성 (211270)	12,190	-210	-1.69	12,540	12,540	12,040	49,996	608,959,560
네오오토 (212560)	6,080	120	2.01	5,970	7,020	5,950	3,560,264	23,402,725,845
아이에스티이 (212710)	9,160	210	2.35	8,950	9,260	8,560	233,038	2,080,118,920
덕산네오룩스 (213420)	41,300	-1700	-3.95	42,550	42,700	40,800	384,651	15,940,572,500
클래시스 (214150)	58,500	400	.69	58,300	58,800	57,600	97,624	5,680,838,300
헥토이노베이션 (214180)	15,340	20	.13	15,510	15,530	15,230	92,412	1,419,217,550
라파스 (214260)	15,300	-250	-1.61	15,750	15,750	15,020	19,703	301,212,500
FSN (214270)	2,695	-75	-2.71	2,800	2,800	2,685	470,493	1,280,975,230
케어젠 (214370)	61,500	2500	4.24	61,300	63,800	55,800	638,591	38,235,056,150
아이쓰리시스템 (214430)	119,400	1100	.93	118,800	119,600	116,300	22,716	2,687,460,700
파마리서치 (214450)	583,000	11000	1.92	581,000	586,000	568,000	65,370	37,854,803,500
더바이오메드 (214610)	5,600	-240	-4.11	5,860	5,860	5,310	108,130	601,598,510
디알텍 (214680)	1,675	-11	-.65	1,686	1,698	1,665	393,256	659,127,423
골프존 (215000)	69,700	-100	-.14	70,800	70,800	68,800	14,159	983,530,250
솔디펜스 (215090)	833	-41	-4.69	874	875	830	1,216,873	1,028,628,122
로보로보 (215100)	4,930	-50	-1	5,050	5,140	4,855	257,702	1,277,608,636
메가스터디교육 (215200)	49,850	-1150	-2.25	51,000	51,400	49,800	24,837	1,250,319,100
우리산업 (215360)	9,170	-30	-.33	9,180	9,290	9,130	25,071	230,327,990
우정바이오 (215380)	1,719	1	.06	1,718	1,749	1,690	54,773	94,176,820
토박스코리아 (215480)	2,360	-35	-1.46	2,390	2,390	2,355	13,297	31,530,405
신라젠 (215600)	3,240	35	1.09	3,205	3,250	3,120	1,104,569	3,536,777,149
이노인스트루먼트 (215790)	449	-15	-3.23	460	468	444	81,283	36,721,676
인크로스 (216050)	8,190	-60	-.73	8,390	8,390	8,090	42,699	348,136,760
제테마 (216080)	6,870	-120	-1.72	6,990	7,090	6,870	50,495	350,242,940
제너셈 (217190)	7,020	20	.29	7,070	7,100	6,850	39,680	276,037,220
넵튠 (217270)	7,320	-150	-2.01	7,540	7,540	7,240	123,056	901,941,510
싸이토젠 (217330)	2,985	-70	-2.29	3,055	3,070	2,975	74,232	222,490,780
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,758	-18	-1.01	1,811	1,811	1,747	68,324	121,843,486
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,400	-23	-1.62	1,420	1,450	1,398	200,498	283,174,381
원익피앤이 (217820)	3,055	-45	-1.45	3,130	3,165	3,015	136,448	417,444,504
미래생명자원 (218150)	3,695	-5	-.14	3,700	3,735	3,680	87,478	323,946,287
RFHIC (218410)	28,000	250	.9	28,300	28,550	27,550	214,268	5,992,280,450
타이거일렉 (219130)	16,560	1040	6.7	15,750	16,650	15,320	198,780	3,201,328,645
링크제니시스 (219420)	5,080	-40	-.78	5,100	5,140	5,010	50,544	256,413,120
디와이디 (219550)	479	-33	-6.45	513	515	461	4,498,990	2,172,433,698
한국비티비 (219750)	1,244	-9	-.72	1,253	1,256	1,232	54,455	67,665,336
퓨쳐켐 (220100)	18,780	690	3.81	18,370	18,900	18,080	204,021	3,773,219,465
핸디소프트 (220180)	2,845	-315	-9.97	3,090	3,090	2,840	447,921	1,306,335,178
켐트로스 (220260)	4,520	-25	-.55	4,550	4,580	4,485	66,040	298,928,012
유투바이오 (221800)	3,115	-5	-.16	3,110	3,140	3,075	26,775	83,235,160
하이즈항공 (221840)	1,934	-20	-1.02	1,934	1,968	1,930	7,571	14,748,211
케이디켐 (221980)	11,430	0	0	11,410	11,490	11,360	515	5,866,500
코스맥스엔비티 (222040)	4,320	-125	-2.81	4,445	4,500	4,100	36,295	157,390,245
씨아이에스 (222080)	7,630	20	.26	7,750	7,750	7,440	240,247	1,820,105,010
팬젠 (222110)	6,800	-200	-2.86	7,000	7,030	6,710	100,637	693,654,435
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	875	-15	-1.69	891	905	875	21,856	19,481,351
심텍 (222800)	23,350	0	0	23,400	23,450	22,400	298,317	6,830,106,925
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,940	-85	-2.11	4,025	4,025	3,915	42,452	167,730,246
드림씨아이에스 (223250)	3,515	-50	-1.4	3,565	3,595	3,495	121,464	427,717,964
딥마인드 (223310)	5,000	-150	-2.91	5,060	5,160	5,000	115,348	584,183,150
더코디 (224060)	2,900	-40	-1.36	2,920	2,940	2,850	4,402	12,787,225
에이텍모빌리티 (224110)	12,140	-350	-2.8	12,490	12,490	12,110	41,282	504,100,120
LK삼양 (225190)	2,050	-20	-.97	2,055	2,120	2,025	220,361	454,115,675
제놀루션 (225220)	2,180	0	0	2,180	2,190	2,150	13,052	28,284,710
케이엠제약 (225430)	638	-23	-3.48	655	661	638	86,100	55,677,747
에이치씨보광산업 (225530)	3,710	-5	-.13	3,700	3,760	3,675	9,189	34,053,890
넥슨게임즈 (225570)	14,420	140	.98	14,410	14,600	14,130	190,627	2,745,153,530
패션플랫폼 (225590)	991	1	.1	988	992	980	13,461	13,294,303
신테카바이오 (226330)	6,800	20	.29	6,880	6,880	6,700	36,610	246,972,490
본느 (226340)	929	-3	-.32	927	938	910	114,460	105,810,350
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,830	-20	-.29	6,920	6,970	6,810	91,806	629,573,520
엠디바이스 (226590)	10,550	-260	-2.41	10,810	10,990	10,420	49,051	520,071,320
올릭스 (226950)	45,050	1950	4.52	45,100	48,050	44,000	1,161,608	53,755,838,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,138	-32	-2.74	1,180	1,180	1,138	91,496	105,318,812
엔투텍 (227950)	363	-7	-1.89	368	368	360	311,229	113,102,207
동양파일 (228340)	1,984	-1	-.05	1,989	2,020	1,958	10,843	21,467,705
레이 (228670)	7,840	40	.51	7,830	7,890	7,710	27,743	216,100,850
지노믹트리 (228760)	13,840	-100	-.72	14,150	14,150	13,330	107,902	1,478,170,090
레이언스 (228850)	6,700	-20	-.3	6,720	6,740	6,600	5,888	39,233,915
젠큐릭스 (229000)	1,605	-75	-4.46	1,681	1,681	1,560	252,439	404,019,189
에치에프알 (230240)	16,530	-370	-2.19	16,920	17,030	16,170	54,059	887,494,530
에코마케팅 (230360)	10,160	-370	-3.51	10,520	10,600	10,010	271,946	2,799,946,545
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,320	180	1.62	11,050	11,400	10,800	594,286	6,600,432,120
라온테크 (232680)	7,290	-200	-2.67	7,420	7,450	7,250	58,425	427,655,425
아이티센피엔에스 (232830)	2,520	5	.2	2,510	2,540	2,450	25,922	64,428,450
싸이닉솔루션 (234030)	11,000	0	0	10,880	11,450	10,560	2,976,859	32,709,364,070
폴라리스세원 (234100)	1,389	43	3.19	1,350	1,523	1,331	21,514,868	31,260,295,317
에스트래픽 (234300)	3,940	15	.38	3,940	3,975	3,860	76,420	298,614,600
헥토파이낸셜 (234340)	28,050	700	2.56	26,850	28,800	26,650	680,668	18,921,391,050
녹십자웰빙 (234690)	10,080	140	1.41	10,060	10,180	9,910	122,309	1,223,250,515
자이글 (234920)	5,670	-90	-1.56	5,830	5,870	5,640	128,522	736,723,710
메드팩토 (235980)	4,400	90	2.09	4,310	4,595	4,265	943,403	4,155,857,893
슈프리마 (236200)	33,450	-500	-1.47	34,000	34,250	33,300	29,792	999,997,950
엔비티 (236810)	3,595	-70	-1.91	3,635	3,665	3,560	276,745	994,132,403
에스티팜 (237690)	94,800	500	.53	95,000	96,500	93,800	184,635	17,601,731,800
피앤씨테크 (237750)	4,455	-100	-2.2	4,555	4,565	4,415	25,416	113,783,995
플레이디 (237820)	5,180	-40	-.77	5,220	5,220	5,130	42,594	220,129,675
클리오 (237880)	15,820	-80	-.5	15,980	16,050	15,780	120,841	1,912,651,865
앤디포스 (238090)	2,170	-10	-.46	2,185	2,235	2,150	81,689	178,502,125
얼라인드 (238120)	3,410	135	4.12	3,275	3,505	3,265	118,025	400,519,462
비피도 (238200)	3,510	-60	-1.68	3,530	3,545	3,475	5,062	17,814,305
힘스 (238490)	3,540	-10	-.28	3,520	3,580	3,505	32,590	115,473,722
이스트에이드 (239340)	2,090	-75	-3.46	2,165	2,165	2,070	91,896	192,176,409
에이치엘사이언스 (239610)	12,170	-90	-.73	12,310	12,310	12,100	2,655	32,250,980
피엔에이치테크 (239890)	5,660	-170	-2.92	5,900	5,930	5,610	64,413	368,441,960
동방메디컬 (240550)	12,240	-90	-.73	12,360	12,490	12,100	135,989	1,661,530,295
유진테크놀로지 (240600)	4,285	10	.23	4,300	4,375	4,225	16,271	69,375,355
원익IPS (240810)	28,050	-100	-.36	27,950	28,150	27,250	150,472	4,175,163,025
DSC인베스트먼트 (241520)	7,080	-380	-5.09	7,270	7,290	7,050	556,069	3,963,897,655
유니테크노 (241690)	3,075	50	1.65	3,025	3,110	3,000	74,244	226,545,616
코스메카코리아 (241710)	66,500	-600	-.89	67,300	67,700	66,000	47,236	3,136,288,100
메카로 (241770)	13,080	-30	-.23	13,210	13,210	12,850	12,945	167,856,520
티이엠씨씨엔에스 (241790)	7,290	-50	-.68	7,350	7,350	7,130	27,319	197,740,740
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,470	-510	-5.11	10,130	10,130	9,120	129,023	1,225,298,580
나무기술 (242040)	1,509	5	.33	1,504	1,528	1,479	243,903	364,892,101
휴온스 (243070)	29,900	-400	-1.32	30,400	30,400	29,700	31,982	956,531,975
신흥에스이씨 (243840)	4,005	-35	-.87	4,100	4,125	3,975	199,023	800,486,409
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)	1,493	-56	-3.62	1,551	1,573	1,488	421,119	634,046,911
티앤알바이오팹 (246710)	3,930	-30	-.76	3,960	3,990	3,870	46,952	184,319,730
아스타 (246720)	6,200	0	0	6,200	6,210	5,930	36,815	224,108,505
SCL사이언스 (246960)	2,925	-35	-1.18	2,980	3,015	2,880	33,315	96,699,036
에코프로비엠 (247540)	109,300	200	.18	111,300	112,000	107,200	292,522	32,045,051,400
나노씨엠에스 (247660)	5,480	-10	-.18	5,490	5,510	5,380	9,794	53,385,130
보라티알 (250000)	10,000	-80	-.79	10,080	10,120	10,000	17,440	174,967,540
모비스 (250060)	2,570	-45	-1.72	2,630	2,630	2,555	167,600	433,664,368
예선테크 (250930)	523	-8	-1.51	534	545	521	24,703	13,045,339
바이오에프디엔씨 (251120)	18,990	-160	-.84	19,330	19,340	18,920	20,481	389,786,065
와이엠티 (251370)	8,980	-220	-2.39	9,390	9,390	8,950	48,101	433,955,260
브이원텍 (251630)	5,020	-60	-1.18	5,090	5,140	4,960	40,768	205,435,595
펌텍코리아 (251970)	62,800	400	.64	62,400	63,800	61,400	69,324	4,362,121,800
세화피앤씨 (252500)	859	-4	-.46	863	869	852	59,764	51,283,376
샘씨엔에스 (252990)	4,750	-55	-1.14	4,810	4,810	4,705	105,848	502,684,269
스튜디오드래곤 (253450)	47,950	-400	-.83	46,600	48,900	46,600	68,102	3,228,121,900
네오셈 (253590)	8,600	-150	-1.71	8,720	8,730	8,500	115,908	997,166,140
수젠텍 (253840)	6,380	-110	-1.69	6,490	6,500	6,350	72,597	465,838,645
자비스 (254120)	1,430	-40	-2.72	1,470	1,470	1,423	86,225	123,504,170
미래반도체 (254490)	18,260	-10	-.05	18,050	18,310	17,510	101,182	1,817,355,945
SG (255220)	2,125	-15	-.7	2,140	2,140	2,055	743,869	1,559,971,393
야스 (255440)	7,890	-280	-3.43	8,290	8,290	7,800	32,113	254,844,975
한독크린텍 (256150)	6,120	10	.16	6,170	6,200	6,050	6,712	40,911,685
포인트엔지니어링 (256630)	1,166	-3	-.26	1,158	1,169	1,158	24,648	28,723,828
한국비엔씨 (256840)	5,370	10	.19	5,460	5,520	5,350	665,332	3,610,846,005
킵스파마 (256940)	14,420	-130	-.89	14,620	14,700	13,910	167,999	2,388,315,705
피엔티엠에스 (257370)	3,235	-25	-.77	3,260	3,285	3,155	49,199	157,248,425
실리콘투 (257720)	51,000	300	.59	51,000	51,500	49,950	448,913	22,749,115,550
케일럼 (258610)	1,881	-23	-1.21	1,903	1,903	1,817	30,275	56,293,898
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,990	90	1.01	8,920	9,030	8,840	36,138	323,549,870
알리코제약 (260660)	4,590	25	.55	4,610	4,725	4,520	206,099	954,757,697
씨티케이 (260930)	6,190	-110	-1.75	6,510	7,160	6,190	5,974,922	40,039,042,030
에스앤디 (260970)	117,400	-1400	-1.18	120,000	123,200	115,600	44,945	5,323,030,050
덴티스 (261200)	6,520	0	0	6,520	6,520	6,400	33,469	216,174,380
차백신연구소 (261780)	3,010	-10	-.33	3,020	3,030	2,950	31,364	93,691,445
에이프로 (262260)	6,670	-80	-1.19	6,770	6,830	6,560	55,271	369,114,205
아이퀘스트 (262840)	2,390	20	.84	2,375	2,395	2,320	57,520	134,810,387
디케이앤디 (263020)	2,910	0	0	2,910	2,910	2,875	32,355	93,526,910
유틸렉스 (263050)	1,850	-50	-2.63	1,890	1,900	1,815	155,945	289,817,405
덕우전자 (263600)	4,860	-35	-.72	4,895	4,920	4,810	51,231	248,908,435
디알젬 (263690)	5,660	0	0	5,660	5,700	5,570	11,252	63,226,360
케어랩스 (263700)	5,400	-190	-3.4	5,590	5,600	5,390	202,444	1,112,490,445
디앤씨미디어 (263720)	17,020	-300	-1.73	17,470	17,530	16,890	35,701	607,272,775
펄어비스 (263750)	37,300	-1300	-3.37	38,900	38,900	35,550	394,055	14,666,861,050
유에스티 (263770)	2,105	45	2.18	2,060	2,115	2,060	18,244	38,116,830
데이타솔루션 (263800)	5,380	-70	-1.28	5,450	5,490	5,330	106,028	573,050,885
상신전자 (263810)	3,105	-30	-.96	3,135	3,175	3,065	52,760	164,083,337
지니언스 (263860)	23,300	250	1.08	23,800	23,800	22,450	28,945	664,731,500
휴엠앤씨 (263920)	1,015	-29	-2.78	1,044	1,065	1,006	237,674	246,811,476
유비쿼스 (264450)	8,050	0	0	8,190	8,190	8,000	16,643	133,778,725
씨앤지하이테크 (264660)	12,510	150	1.21	12,360	12,630	12,240	57,624	716,377,080
이랜시스 (264850)	4,685	-20	-.43	4,730	4,730	4,605	97,212	451,620,726
AP시스템 (265520)	18,190	-410	-2.2	18,620	18,630	17,830	183,819	3,324,856,140
영화테크 (265560)	8,190	20	.24	8,160	8,200	7,990	18,300	148,501,365
엔에프씨 (265740)	10,100	-110	-1.08	10,220	10,230	9,950	70,768	711,440,645
나인테크 (267320)	3,780	-20	-.53	3,725	3,875	3,715	1,732,800	6,568,537,548
배럴 (267790)	4,400	-10	-.23	4,410	4,435	4,380	4,430	19,516,405
매일유업 (267980)	38,200	-200	-.52	38,900	39,000	38,000	8,143	312,686,550
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,343	-59	-4.21	1,425	1,431	1,340	1,182,206	1,615,740,858
에브리봇 (270660)	17,090	-110	-.64	17,270	17,350	16,840	50,798	866,201,735
뉴트리 (270870)	6,160	-110	-1.75	6,220	6,240	6,070	70,157	431,000,060
팸텍 (271830)	1,880	-64	-3.29	1,916	1,937	1,820	127,731	240,759,433
케이엔제이 (272110)	18,160	330	1.85	17,830	18,230	17,620	31,838	572,179,320
이녹스첨단소재 (272290)	28,000	-1100	-3.78	29,500	29,900	27,550	642,048	18,166,926,125
와이즈버즈 (273060)	1,067	-19	-1.75	1,073	1,090	1,063	220,578	236,628,826
와이엠텍 (273640)	9,320	-10	-.11	9,350	9,430	9,200	24,211	224,153,280
켄코아에어로스페이스 (274090)	11,530	30	.26	11,550	11,550	11,150	70,437	802,939,965
이노시뮬레이션 (274400)	4,955	-35	-.7	4,990	5,090	4,920	19,433	96,408,535
에스에스알 (275630)	3,225	-30	-.92	3,255	3,255	3,225	6,535	21,160,275
스코넥 (276040)	2,405	20	.84	2,365	2,465	2,325	918,330	2,206,842,560
한울앤제주 (276730)	2,010	-55	-2.66	2,065	2,065	1,999	66,017	132,857,230
린드먼아시아 (277070)	5,180	-90	-1.71	5,280	5,370	5,120	222,798	1,164,639,970
인산가 (277410)	1,372	3	.22	1,369	1,430	1,347	872,518	1,211,205,444
레인보우로보틱스 (277810)	268,000	-1500	-.56	270,000	270,500	263,500	70,480	18,746,586,500
티에스아이 (277880)	5,360	0	0	5,390	5,410	5,300	47,595	254,776,625
천보 (278280)	46,200	1800	4.05	47,000	48,700	45,150	193,333	9,067,927,875
HLB바이오스텝 (278650)	1,453	9	.62	1,450	1,474	1,431	95,579	138,593,689
미디어젠 (279600)	12,700	250	2.01	12,450	13,000	12,350	10,748	134,563,790
레이크머티리얼즈 (281740)	12,750	-340	-2.6	13,630	13,630	12,530	472,811	6,092,771,830
금양그린파워 (282720)	9,990	-20	-.2	10,170	10,180	9,930	22,426	224,426,090
코윈테크 (282880)	12,500	-70	-.56	12,640	12,650	12,440	13,272	166,387,690
카이노스메드 (284620)	1,116	29	2.67	1,087	1,239	1,061	317,563	367,057,582
노바텍 (285490)	19,080	-240	-1.24	19,300	19,480	18,810	35,862	682,577,480
진영 (285800)	2,295	-5	-.22	2,295	2,300	2,265	35,145	80,150,769
나노실리칸첨단소재 (286750)	1,810	112	6.6	1,701	2,100	1,701	4,094,706	7,849,145,896
인투셀 (287840)	24,750	-1350	-5.17	25,900	26,000	24,550	202,873	5,050,232,050
브릿지바이오테라퓨틱스 (288330)	2,310	-140	-5.71	2,450	2,585	2,290	1,968,523	4,733,706,857
에스퓨얼셀 (288620)	11,390	10	.09	11,380	11,410	11,180	17,801	200,894,460
모아데이타 (288980)	1,283	-47	-3.53	1,330	1,330	1,283	205,015	265,392,964
아이스크림에듀 (289010)	1,943	-7	-.36	1,950	1,956	1,921	97,899	189,452,797
SV인베스트먼트 (289080)	1,651	-64	-3.73	1,695	1,765	1,649	688,453	1,169,763,587
자이언트스텝 (289220)	6,770	-70	-1.02	6,850	6,870	6,670	70,607	478,454,160
웨이비스 (289930)	9,340	-390	-4.01	9,740	9,820	9,290	53,077	501,454,525
트윔 (290090)	9,120	-80	-.87	9,140	9,140	8,920	27,069	244,093,855
DH오토리드 (290120)	2,745	15	.55	2,745	2,820	2,700	18,571	50,894,123
휴네시온 (290270)	3,710	-5	-.13	3,725	3,725	3,645	15,999	58,863,010
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,793	-98	-5.18	1,873	1,873	1,752	233,686	414,964,843
디케이티 (290550)	7,080	-460	-6.1	7,510	7,510	7,020	291,808	2,088,312,730
신시웨이 (290560)	6,820	-160	-2.29	6,910	6,980	6,770	4,591	31,399,665
엘앤씨바이오 (290650)	34,900	2800	8.72	32,350	35,400	32,050	1,338,621	45,663,893,725
네오펙트 (290660)	1,315	-39	-2.88	1,354	1,354	1,293	71,579	93,993,210
대보마그네틱 (290670)	18,330	60	.33	18,410	18,560	18,060	25,282	462,394,625
소룩스 (290690)	4,860	0	0	4,790	4,970	4,720	1,826,121	8,850,287,327
푸드나무 (290720)	2,165	0	0	2,165	2,245	2,145	16,065	35,185,275
액트로 (290740)	5,620	-40	-.71	5,590	5,690	5,500	8,770	48,955,090
엔피 (291230)	1,570	-30	-1.88	1,599	1,600	1,555	89,658	141,354,523
압타머사이언스 (291650)	1,142	-37	-3.14	1,179	1,180	1,122	376,881	433,611,244
핀텔 (291810)	2,550	-40	-1.54	2,590	2,660	2,525	61,166	156,823,280
카카오게임즈 (293490)	17,160	-200	-1.15	17,390	17,460	16,920	195,384	3,341,058,115
나우IB (293580)	1,376	-6	-.43	1,390	1,390	1,340	646,319	878,755,208
압타바이오 (293780)	9,320	140	1.53	9,180	9,470	9,000	343,830	3,193,649,140
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,200	20	.48	4,275	4,630	4,165	232,857	1,014,612,978
쿠콘 (294570)	40,450	-2200	-5.16	40,900	41,800	39,750	277,116	11,222,021,375
서남 (294630)	2,930	-40	-1.35	2,970	2,970	2,910	122,722	361,311,737
에이치브이엠 (295310)	29,700	-300	-1	30,100	30,350	29,450	81,571	2,435,841,475
이노룰스 (296640)	7,360	-20	-.27	7,320	7,360	7,200	11,584	84,237,930
씨에스베어링 (297090)	7,020	-80	-1.13	7,240	7,240	6,920	135,369	950,020,530
알로이스 (297570)	883	-10	-1.12	893	893	875	18,717	16,471,034
HB솔루션 (297890)	2,340	-45	-1.89	2,410	2,410	2,310	301,991	704,606,423
에스씨엠생명과학 (298060)	1,019	-3	-.29	1,023	1,029	966	288,851	286,040,610
에이비엘바이오 (298380)	75,200	4200	5.92	71,900	76,300	70,300	1,059,084	77,837,428,850
더네이쳐홀딩스 (298540)	12,590	80	.64	12,510	12,650	12,280	26,341	328,629,340
슈어소프트테크 (298830)	5,280	-40	-.75	5,290	5,335	5,160	237,072	1,244,572,645
하나기술 (299030)	23,200	150	.65	23,200	23,800	22,900	37,055	865,011,825
더블유에스아이 (299170)	1,675	-18	-1.06	1,719	1,719	1,670	66,780	111,952,842
셀리드 (299660)	3,960	-55	-1.37	4,020	4,035	3,940	520,882	2,073,518,514
위지윅스튜디오 (299900)	973	-31	-3.09	1,000	1,003	970	1,270,526	1,245,104,905
플리토 (300080)	9,550	-200	-2.05	9,740	9,740	9,400	106,225	1,013,109,560
라온피플 (300120)	3,865	-65	-1.65	3,920	3,940	3,835	45,278	175,001,323
바이브컴퍼니 (301300)	5,100	10	.2	5,090	5,140	4,985	32,273	163,273,060
이노메트리 (302430)	7,840	50	.64	7,790	7,870	7,700	9,562	74,219,905
리메드 (302550)	3,445	125	3.77	3,370	3,460	3,300	120,222	403,731,410
지니틱스 (303030)	1,010	3	.3	1,040	1,040	997	100,803	101,505,305
프로티아 (303360)	3,860	-20	-.52	3,860	4,100	3,705	361,369	1,399,199,660
이노뎁 (303530)	6,590	30	.46	6,560	6,590	6,510	9,123	59,640,000
동국생명과학 (303810)	9,040	80	.89	8,910	9,090	8,900	76,549	689,474,780
솔트룩스 (304100)	39,800	-350	-.87	39,950	40,250	38,950	136,638	5,410,747,325
에스바이오메딕스 (304360)	20,600	-100	-.48	21,000	21,000	20,100	25,874	530,315,825
피플바이오 (304840)	2,645	-40	-1.49	2,720	2,720	2,590	164,798	432,247,120
마이크로디지탈 (305090)	10,400	-10	-.1	10,300	10,470	9,920	175,142	1,779,646,885
에스제이그룹 (306040)	4,420	-80	-1.78	4,475	4,480	4,315	50,843	223,139,500
네온테크 (306620)	2,150	10	.47	2,140	2,170	2,110	154,191	330,989,795
아이엘 (307180)	2,535	-15	-.59	2,550	2,615	2,525	50,328	127,738,006
원바이오젠 (307280)	5,520	20	.36	5,500	5,550	5,460	11,299	62,195,560
국전약품 (307750)	4,270	-90	-2.06	4,360	4,555	4,185	4,344,269	19,105,693,842
비투엔 (307870)	1,795	-49	-2.66	1,845	1,893	1,725	1,466,615	2,600,099,699
컴퍼니케이 (307930)	6,560	-130	-1.94	6,430	6,890	6,430	514,284	3,394,463,025
바이젠셀 (308080)	3,580	-70	-1.92	3,580	3,675	3,555	176,999	636,897,461
형지글로벌 (308100)	4,045	155	3.98	4,205	5,000	3,925	13,957,366	62,494,766,041
셀비온 (308430)	25,500	1350	5.59	24,400	26,200	24,300	346,504	8,800,388,600
오하임앤컴퍼니 (309930)	3,380	185	5.79	3,255	3,380	3,100	247,926	820,248,075
LB인베스트먼트 (309960)	4,840	-90	-1.83	4,870	4,925	4,800	75,077	362,954,425
애니플러스 (310200)	5,630	80	1.44	5,610	5,690	5,480	394,760	2,209,363,340
보로노이 (310210)	140,300	6900	5.17	134,900	144,900	131,000	137,047	18,963,591,950
디와이씨 (310870)	1,645	148	9.89	1,525	1,946	1,525	25,511,951	45,522,440,644
지오엘리먼트 (311320)	6,680	-20	-.3	6,700	6,770	6,590	11,189	74,100,590
네오크레마 (311390)	5,410	10	.19	5,400	5,510	5,320	20,071	108,162,565
CJ 바이오사이언스 (311690)	10,390	40	.39	10,350	10,790	10,290	52,008	545,485,890
에이에프더블류 (312610)	1,283	-4	-.31	1,287	1,290	1,280	7,464	9,602,597
캐리 (313760)	4,265	-135	-3.07	4,480	4,715	4,055	136,554	607,108,475
지놈앤컴퍼니 (314130)	2,970	-100	-3.26	3,040	3,065	2,925	230,431	688,126,528
알피바이오 (314140)	6,170	20	.33	6,090	6,200	6,020	10,891	66,553,880
바이오다인 (314930)	15,000	50	.33	15,100	15,100	14,700	52,029	774,176,405
딥노이드 (315640)	5,620	-150	-2.6	5,790	5,790	5,590	101,406	570,188,880
라닉스 (317120)	2,025	-80	-3.8	2,120	2,120	2,015	100,756	206,318,302
TS트릴리온 (317240)	222	-4	-1.77	224	226	221	792,433	176,788,909
덕산테코피아 (317330)	16,400	-380	-2.26	16,930	16,970	15,990	154,883	2,530,260,860
캐리소프트 (317530)	4,700	-150	-3.09	4,850	4,855	4,700	12,954	61,878,415
퀀타매트릭스 (317690)	4,540	-185	-3.92	4,655	4,855	4,480	583,118	2,662,331,544
엑스페릭스 (317770)	3,945	-130	-3.19	3,915	4,025	3,905	692,859	2,724,979,448
에스피시스템스 (317830)	6,930	-40	-.57	6,970	6,970	6,710	33,472	227,967,205
대모 (317850)	7,680	100	1.32	7,580	7,680	7,500	16,723	126,688,530
엔바이오니아 (317870)	13,440	-210	-1.54	13,660	13,780	13,310	12,032	162,900,380
KBG (318000)	4,775	-80	-1.65	4,850	4,860	4,730	96,785	462,523,470
팜스빌 (318010)	4,030	-15	-.37	4,045	4,100	3,980	9,521	38,144,550
포인트모바일 (318020)	4,610	-75	-1.6	4,685	4,720	4,540	41,297	190,753,515
셀바이오휴먼텍 (318160)	6,550	-40	-.61	6,600	6,910	6,300	42,147	274,851,740
비비씨 (318410)	10,040	50	.5	10,000	10,410	9,990	20,035	201,884,890
현대무벡스 (319400)	4,780	-60	-1.24	4,840	4,840	4,720	298,856	1,422,223,405
피에스케이 (319660)	20,150	50	.25	20,100	20,250	19,420	198,475	3,941,347,155
한울반도체 (320000)	2,440	-50	-2.01	2,490	2,490	2,420	92,503	225,726,960
프로이천 (321260)	2,035	-10	-.49	2,060	2,060	2,030	74,547	152,101,390
센서뷰 (321370)	1,360	-115	-7.8	1,474	1,474	1,334	851,498	1,173,472,128
티움바이오 (321550)	5,090	-80	-1.55	5,350	5,450	5,050	179,517	937,968,200
아티스트컴퍼니 (321820)	6,870	-140	-2	6,950	7,030	6,770	53,575	366,700,375
LS티라유텍 (322180)	5,160	-40	-.77	5,200	5,200	5,090	48,670	250,141,065
오로스테크놀로지 (322310)	18,680	-200	-1.06	19,000	19,000	18,390	41,331	769,350,490
제이엘케이 (322510)	6,330	0	0	6,330	6,400	6,180	66,602	414,986,480
코퍼스코리아 (322780)	1,222	52	4.44	1,186	1,241	1,156	580,959	703,410,646
태성 (323280)	28,600	1250	4.57	27,500	29,350	26,400	324,654	9,139,871,425
다원넥스뷰 (323350)	7,200	-120	-1.64	7,200	7,300	7,190	33,342	240,910,035
박셀바이오 (323990)	9,820	-50	-.51	9,910	9,910	9,670	61,215	598,037,320
RF머트리얼즈 (327260)	5,810	10	.17	5,800	5,890	5,740	11,969	69,514,390
루닛 (328130)	48,000	-900	-1.84	49,200	49,550	47,750	128,738	6,214,189,325
솔트웨어 (328380)	1,161	0	0	1,161	1,181	1,155	62,167	72,313,063
위더스제약 (330350)	7,610	-70	-.91	7,680	7,720	7,560	74,860	571,585,930
스톤브릿지벤처스 (330730)	4,655	-20	-.43	4,690	4,750	4,585	58,381	271,335,414
네패스아크 (330860)	13,890	60	.43	13,830	13,920	13,410	67,404	922,174,090
포커스에이아이 (331380)	2,700	5	.19	2,695	2,720	2,570	132,657	346,326,770
밸로프 (331520)	618	-6	-.96	625	625	611	190,911	117,343,426
아우토크립트 (331740)	23,350	-550	-2.3	23,800	25,050	23,050	950,079	22,621,415,525
셀레믹스 (331920)	3,310	140	4.42	3,185	3,390	3,090	36,805	121,103,402
누보 (332290)	1,260	3	.24	1,256	1,278	1,250	70,536	88,843,119
아이디피 (332370)	4,765	10	.21	4,755	4,790	4,710	8,354	39,721,320
PS일렉트로닉스 (332570)	2,995	-20	-.66	3,015	3,050	2,925	384,623	1,143,832,415
모코엠시스 (333050)	1,485	63	4.43	1,422	1,526	1,412	267,852	393,610,596
일승 (333430)	4,220	195	4.84	4,070	4,335	3,980	2,478,044	10,368,302,557
엔시스 (333620)	7,550	-220	-2.83	7,620	7,700	7,510	42,051	319,063,870
프레스티지바이오로직스 (334970)	3,935	-80	-1.99	4,015	4,015	3,900	113,606	448,048,962
프리시젼바이오 (335810)	2,950	45	1.55	2,900	3,070	2,900	22,362	65,958,990
윙스풋 (335870)	2,010	-20	-.99	2,005	2,070	1,973	18,788	37,790,733
비올 (335890)	12,510	10	.08	12,510	12,510	12,500	151,566	1,894,651,895
웨이버스 (336060)	1,168	-3	-.26	1,171	1,174	1,157	77,837	90,683,283
원텍 (336570)	13,070	-130	-.98	13,180	13,380	12,900	317,472	4,148,463,060
탑런토탈솔루션 (336680)	4,040	-50	-1.22	4,090	4,090	4,030	53,333	216,307,882
젝시믹스 (337930)	6,410	-50	-.77	6,510	6,570	6,290	154,743	989,404,105
뷰노 (338220)	18,690	-10	-.05	18,700	18,950	18,180	39,042	717,924,910
와이바이오로직스 (338840)	12,220	720	6.26	11,570	12,330	11,350	138,767	1,658,650,915
아이비김영 (339950)	2,040	0	0	2,025	2,055	1,999	118,767	240,729,161
다보링크 (340360)	1,453	-33	-2.22	1,484	1,497	1,436	247,333	359,312,948
세림B&G (340440)	1,737	49	2.9	1,688	1,800	1,688	737,449	1,297,978,091
지씨지놈 (340450)	8,840	-150	-1.67	9,000	9,050	8,810	123,205	1,092,286,505
티앤엘 (340570)	58,600	400	.69	59,300	59,400	58,100	21,530	1,260,361,200
시선AI (340810)	4,040	-115	-2.77	4,175	4,175	4,000	209,330	848,303,685
유일에너테크 (340930)	1,838	-192	-9.46	2,050	2,080	1,802	1,907,995	3,608,793,022
이노진 (344860)	1,982	-5	-.25	2,040	2,040	1,964	38,845	76,914,510
센코 (347000)	2,425	25	1.04	2,400	2,425	2,365	93,309	223,881,990
스피어 (347700)	10,850	0	0	10,700	11,090	10,050	160,919	1,741,905,550
피엔케이피부임상연구센타 (347740)	3,010	-20	-.66	3,025	3,100	2,930	120,966	361,236,390
핌스 (347770)	1,519	-12	-.78	1,531	1,531	1,500	36,871	55,574,711
디앤디파마텍 (347850)	140,600	1900	1.37	139,200	141,600	136,100	205,913	28,524,828,400
알체라 (347860)	2,810	-190	-6.33	3,075	3,075	2,805	795,902	2,279,726,611
엠투아이 (347890)	5,490	0	0	5,490	5,530	5,410	11,627	63,511,105
모비릭스 (348030)	4,265	-65	-1.5	4,330	4,370	4,200	2,194	9,357,060
큐라티스 (348080)	992	-5	-.5	1,030	1,030	984	127,338	126,151,429
고바이오랩 (348150)	5,350	-70	-1.29	5,420	5,450	5,250	88,452	471,725,120
넥스틴 (348210)	46,250	-1250	-2.63	47,500	47,550	45,750	47,788	2,210,338,550
뉴로메카 (348340)	23,550	200	.86	23,500	24,150	22,800	112,858	2,642,984,050
위드텍 (348350)	9,770	-30	-.31	9,780	10,690	9,590	496,473	5,070,541,330
엔켐 (348370)	60,200	-1700	-2.75	63,500	64,200	58,900	298,796	18,058,215,950
넥사다이내믹스 (351320)	2,050	-100	-4.65	2,130	2,135	2,020	71,895	148,290,885
이삭엔지니어링 (351330)	6,690	60	.9	6,640	6,750	6,530	33,268	220,943,175
차이커뮤니케이션 (351870)	7,110	-100	-1.39	7,200	7,210	7,000	16,650	118,059,065
스톰테크 (352090)	3,885	-10	-.26	3,900	4,000	3,870	109,061	428,507,344
씨앤씨인터내셔널 (352480)	43,950	-1650	-3.62	45,900	45,950	43,500	83,341	3,697,953,275
씨앤투스 (352700)	2,835	10	.35	2,825	2,860	2,805	38,566	109,367,175
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,320	60	1.41	4,355	4,355	4,255	8,833	38,069,885
인바이오 (352940)	2,470	-30	-1.2	2,520	2,545	2,415	15,041	37,007,940
휴럼 (353190)	703	-1	-.14	704	713	694	28,997	20,288,056
오토앤 (353590)	3,390	-20	-.59	3,400	3,405	3,375	6,632	22,445,457
이지바이오 (353810)	5,800	20	.35	5,700	5,940	5,700	492,583	2,872,783,315
엔젠바이오 (354200)	1,990	0	0	1,995	1,999	1,978	68,069	135,450,917
알멕 (354320)	23,950	100	.42	23,900	24,600	23,650	19,367	466,124,200
코스텍시스 (355150)	11,650	550	4.95	11,980	12,590	11,580	516,050	6,201,426,700
크라우드웍스 (355390)	8,490	-620	-6.81	9,110	9,130	8,410	238,328	2,048,152,795
에이텀 (355690)	6,060	-220	-3.5	6,230	6,350	6,000	19,869	121,438,520
엑스게이트 (356680)	7,720	-130	-1.66	7,740	8,260	7,570	299,390	2,345,606,225
티엘비 (356860)	26,300	700	2.73	26,050	26,650	25,350	272,139	7,094,167,450
싸이버원 (356890)	3,420	-35	-1.01	3,480	3,525	3,385	59,956	204,735,585
에이치피오 (357230)	2,490	-20	-.8	2,575	2,575	2,480	25,296	63,067,490
석경에이티 (357550)	57,500	1600	2.86	56,200	58,300	55,400	19,398	1,104,957,850
아모센스 (357580)	6,700	-140	-2.05	6,840	6,840	6,630	14,235	95,646,180
솔브레인 (357780)	208,500	-3000	-1.42	210,000	211,500	205,000	18,984	3,949,597,750
SKAI (357880)	2,270	-45	-1.94	2,300	2,320	2,245	574,900	1,308,423,277
지아이이노베이션 (358570)	20,900	550	2.7	20,500	21,200	19,960	447,496	9,301,872,755
씨엔알리서치 (359090)	1,051	11	1.06	1,038	1,052	1,025	113,715	118,319,301
탑머티리얼 (360070)	25,100	-500	-1.95	25,850	25,850	24,700	46,236	1,162,879,100
코셈 (360350)	8,530	10	.12	8,520	8,600	8,400	8,149	69,118,460
제노코 (361390)	17,520	-350	-1.96	17,870	17,930	17,500	23,992	424,164,010
알비더블유 (361570)	2,190	-35	-1.57	2,225	2,225	2,190	17,522	38,474,315
삼영에스앤씨 (361670)	4,300	-25	-.58	4,290	4,375	4,270	4,583	19,715,560
청담글로벌 (362320)	10,260	560	5.77	9,750	10,300	9,750	902,868	9,180,439,870
드림인사이트 (362990)	2,155	-35	-1.6	2,190	2,200	2,150	46,564	100,822,145
진시스템 (363250)	5,930	-50	-.84	5,940	6,180	5,800	13,703	80,575,840
모비데이즈 (363260)	1,773	-22	-1.23	1,786	1,798	1,740	129,315	228,425,714
에이아이코리아 (364950)	8,290	-130	-1.54	8,430	8,440	8,200	95,852	794,136,035
큐라클 (365270)	5,010	-30	-.6	5,190	5,500	4,930	316,116	1,621,630,390
에스와이스틸텍 (365330)	4,765	-55	-1.14	4,810	4,810	4,705	131,367	624,815,546
성일하이텍 (365340)	38,000	-550	-1.43	39,150	39,150	37,500	31,804	1,214,544,725
하이딥 (365590)	524	4	.77	525	526	516	190,246	99,223,162
브이씨 (365900)	3,545	-25	-.7	3,570	3,570	3,380	17,381	59,688,635
공구우먼 (366030)	4,420	0	0	4,385	4,455	4,370	55,373	244,619,075
플래티어 (367000)	4,485	-105	-2.29	4,640	4,640	4,400	4,174	18,789,450
아이씨에이치 (368600)	2,700	-15	-.55	2,740	2,740	2,690	6,564	17,731,510
파이버프로 (368770)	6,140	-40	-.65	6,220	6,220	6,030	52,391	320,423,600
오에스피 (368970)	2,755	-55	-1.96	2,860	2,860	2,740	30,319	83,915,630
블리츠웨이엔터테인먼트 (369370)	1,450	12	.83	1,465	1,465	1,391	12,025	17,342,447
퓨런티어 (370090)	14,740	10	.07	14,970	14,970	14,510	32,624	477,720,945
풍원정밀 (371950)	12,250	-220	-1.76	12,440	12,570	11,700	45,251	553,490,355
윤성에프앤씨 (372170)	31,650	450	1.44	31,850	32,100	30,550	17,518	548,737,525
큐로셀 (372320)	36,300	-250	-.68	37,300	37,300	35,600	73,266	2,654,621,325
아이티아이즈 (372800)	6,720	-80	-1.18	6,800	6,800	6,210	23,243	151,000,410
엑셀세라퓨틱스 (373110)	3,270	-30	-.91	3,300	3,300	3,205	40,942	133,113,468
데이원컴퍼니 (373160)	6,210	-70	-1.11	6,170	6,330	6,170	34,534	215,905,950
엠아이큐브솔루션 (373170)	8,180	-150	-1.8	8,270	8,410	8,010	15,693	128,635,230
엑스플러스 (373200)	665	-6	-.89	671	671	645	407,380	267,516,215
피코그램 (376180)	3,390	125	3.83	3,265	3,960	3,195	14,016,345	52,248,306,359
에이치이엠파마 (376270)	19,030	-140	-.73	19,110	19,580	19,020	14,547	278,139,125
씨유테크 (376290)	3,430	-20	-.58	3,415	3,495	3,390	12,200	41,740,730
디어유 (376300)	50,900	-1000	-1.93	52,400	52,700	49,550	349,784	17,652,564,875
로킷헬스케어 (376900)	15,970	-470	-2.86	16,560	16,680	15,820	235,130	3,775,340,105
노을 (376930)	2,020	-25	-1.22	2,035	2,040	1,995	294,606	593,082,569
원티드랩 (376980)	4,690	-130	-2.7	4,850	4,860	4,620	94,101	442,489,410
비트맥스 (377030)	4,430	-60	-1.34	4,500	4,550	4,160	870,915	3,829,407,343
프롬바이오 (377220)	1,992	-38	-1.87	2,050	2,050	1,955	218,541	435,963,209
이지트로닉스 (377330)	4,645	-65	-1.38	4,710	4,710	4,580	12,688	59,009,315
리파인 (377450)	18,600	560	3.1	18,520	18,670	18,100	149,975	2,751,730,425
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,100	-600	-2.9	20,700	20,700	20,050	62,642	1,265,855,425
필에너지 (378340)	12,740	-60	-.47	12,940	13,000	12,610	44,347	565,691,735
샤페론 (378800)	2,885	-65	-2.2	2,935	2,960	2,845	421,971	1,217,762,016
옵티코어 (380540)	1,929	177	10.1	1,752	1,957	1,752	1,079,496	2,036,674,791
제닉스 (381620)	7,470	-70	-.93	7,540	7,690	7,320	41,824	309,160,420
온코크로스 (382150)	10,180	-300	-2.86	10,600	10,630	9,800	78,874	807,549,880
지아이텍 (382480)	2,115	0	0	2,115	2,130	2,075	53,830	112,736,435
지앤비에스 에코 (382800)	3,640	30	.83	3,610	3,715	3,480	195,558	704,825,715
원준 (382840)	9,430	-40	-.42	9,530	9,650	9,330	37,507	353,938,900
범한퓨얼셀 (382900)	18,000	-360	-1.96	18,250	18,330	17,810	92,006	1,660,458,860
에코프로에이치엔 (383310)	25,600	-250	-.97	26,400	26,400	25,100	49,688	1,271,384,050
디티앤씨알오 (383930)	3,845	-45	-1.16	3,890	3,900	3,765	64,146	245,904,340
코어라인소프트 (384470)	5,260	-80	-1.5	5,330	5,330	5,170	156,059	815,060,240
파인메딕스 (387570)	7,640	270	3.66	7,370	7,760	7,360	63,114	479,413,215
지투파워 (388050)	9,130	-70	-.76	9,300	9,300	9,010	94,270	859,629,675
지에프씨생명과학 (388610)	20,350	-1450	-6.65	21,800	21,800	20,350	243,567	5,040,136,425
유일로보틱스 (388720)	72,400	-600	-.82	72,500	73,300	70,900	32,566	2,347,644,400
라이콤 (388790)	2,470	-5	-.2	2,475	2,480	2,430	92,301	226,132,320
파로스아이바이오 (388870)	6,180	50	.82	6,150	6,210	6,000	49,683	302,939,455
자람테크놀로지 (389020)	49,350	-450	-.9	50,700	51,000	48,050	25,884	1,286,153,225
지니너스 (389030)	1,996	-44	-2.16	2,045	2,095	1,984	182,047	364,358,574
포바이포 (389140)	15,940	-1070	-6.29	16,320	16,860	15,610	1,412,487	22,893,887,840
대명에너지 (389260)	25,550	-400	-1.54	26,250	26,250	25,100	48,170	1,226,531,475
인벤티지랩 (389470)	35,200	1050	3.07	34,800	35,700	33,400	130,643	4,493,534,225
에스비비테크 (389500)	20,300	0	0	20,200	20,300	19,600	25,115	502,288,385
넥스트바이오메디컬 (389650)	52,700	5850	12.49	49,400	54,400	49,000	364,793	18,766,805,550
유디엠텍 (389680)	624	-6	-.95	630	633	621	202,945	126,737,492
코닉오토메이션 (391710)	1,582	-35	-2.16	1,649	1,667	1,580	185,214	299,685,309
토마토시스템 (393210)	6,790	-130	-1.88	6,890	6,920	6,740	184,089	1,252,241,825
더블유씨피 (393890)	7,550	-80	-1.05	7,800	7,800	7,390	196,193	1,485,596,240
대진첨단소재 (393970)	9,120	250	2.82	8,880	9,280	8,830	178,451	1,624,040,670
오픈엣지테크놀로지 (394280)	12,560	-270	-2.1	12,770	12,770	12,420	70,720	888,521,525
쓰리빌리언 (394800)	7,120	170	2.45	7,030	7,150	6,860	284,718	1,992,240,500
넥스트칩 (396270)	5,640	-330	-5.53	5,970	6,250	5,610	307,652	1,772,399,700
세아메카닉스 (396300)	3,760	270	7.74	3,655	3,925	3,600	9,199,161	34,773,074,600
워트 (396470)	7,570	-160	-2.07	7,740	7,800	7,540	39,920	303,326,315
에이프릴바이오 (397030)	22,500	-100	-.44	23,150	23,150	22,000	258,080	5,810,218,725
에스지헬스케어 (398120)	3,310	95	2.95	3,215	3,340	3,215	16,753	54,995,150
가온칩스 (399720)	43,800	450	1.04	43,150	53,000	41,200	118,366	5,257,373,075
코난테크놀로지 (402030)	33,600	-1100	-3.17	33,700	34,300	33,300	53,505	1,798,595,000
그린리소스 (402490)	13,430	-300	-2.18	13,730	13,840	13,340	16,288	219,570,200
우듬지팜 (403490)	1,803	-19	-1.04	1,820	1,840	1,780	354,992	642,768,977
HPSP (403870)	25,050	-300	-1.18	25,400	25,450	24,300	284,598	7,043,429,600
플라즈맵 (405000)	8,180	-300	-3.54	8,410	8,650	8,130	9,424	77,820,040
큐알티 (405100)	13,020	-170	-1.29	13,180	13,230	12,820	30,174	393,184,040
나라셀라 (405920)	2,920	35	1.21	2,875	2,920	2,750	166,819	472,563,994
뷰티스킨 (406820)	12,790	190	1.51	13,090	13,100	12,610	6,044	77,028,190
꿈비 (407400)	7,250	40	.55	7,210	7,460	7,050	105,953	768,938,115
스튜디오미르 (408900)	4,810	-440	-8.38	5,230	5,240	4,705	5,269,910	25,632,571,370
메쎄이상 (408920)	2,515	-55	-2.14	2,545	2,570	2,480	40,799	102,549,865
샌즈랩 (411080)	9,830	340	3.58	9,990	10,460	9,580	3,099,433	30,799,510,580
레이저쎌 (412350)	3,270	-45	-1.36	3,315	3,315	3,210	39,918	129,627,465
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,240	50	.7	7,230	7,240	7,030	47,464	338,933,960
씨피시스템 (413630)	1,464	-13	-.88	1,474	1,520	1,416	1,565,470	2,291,806,318
비아이매트릭스 (413640)	16,560	-290	-1.72	16,860	16,860	16,120	74,412	1,216,873,790
스튜디오삼익 (415380)	8,820	100	1.15	8,800	9,110	8,570	35,096	309,532,150
신성에스티 (416180)	45,750	1600	3.62	43,500	46,100	42,100	162,093	7,147,504,600
나노팀 (417010)	5,310	-100	-1.85	5,410	5,440	5,300	34,625	184,593,810
핑거스토리 (417180)	2,565	-35	-1.35	2,600	2,620	2,545	88,982	229,533,510
LS머트리얼즈 (417200)	10,980	-120	-1.08	11,210	11,210	10,800	2,745,057	27,847,237,210
제이아이테크 (417500)	3,310	10	.3	3,305	3,335	3,225	54,193	177,626,340
트루엔 (417790)	9,440	-20	-.21	9,460	9,460	9,320	22,250	208,973,870
저스템 (417840)	10,230	210	2.1	10,020	10,280	9,950	47,149	476,929,570
오브젠 (417860)	17,810	-560	-3.05	18,370	18,370	17,650	57,911	1,032,949,320
모델솔루션 (417970)	11,270	90	.81	11,100	11,300	10,960	11,111	123,109,650
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,785	70	1.48	4,760	5,080	4,615	554,774	2,670,084,303
KT밀리의서재 (418470)	17,800	-830	-4.46	18,650	18,650	17,630	63,094	1,131,847,585
제이오 (418550)	8,710	-160	-1.8	9,000	9,190	8,550	103,357	901,107,560
E8 (418620)	4,040	-195	-4.6	4,280	4,295	4,025	138,763	568,213,039
삼기에너지솔루션즈 (419050)	1,840	32	1.77	1,794	1,870	1,794	340,108	623,580,762
엔젯 (419080)	7,030	-30	-.42	7,150	7,150	7,010	11,784	83,164,940
산돌 (419120)	14,720	260	1.8	14,460	15,080	14,240	794,002	11,640,582,000
SAMG엔터 (419530)	72,700	600	.83	72,100	72,800	70,800	61,450	4,403,462,950
비스토스 (419540)	1,450	21	1.47	1,431	1,459	1,420	69,337	99,589,572
제이투케이바이오 (420570)	10,590	-30	-.28	10,620	10,790	10,390	15,268	160,746,080
기가비스 (420770)	24,850	-400	-1.58	25,250	25,300	24,450	13,645	337,090,725
벨로크 (424760)	934	13	1.41	921	934	902	67,380	61,260,998
이뮨온시아 (424870)	5,740	-220	-3.69	5,900	5,960	5,680	700,012	4,032,334,165
스마트레이더시스템 (424960)	8,010	-150	-1.84	8,140	8,140	7,950	43,035	344,787,155
마이크로투나노 (424980)	7,800	-100	-1.27	7,890	8,080	7,670	27,212	211,528,765
티이엠씨 (425040)	6,820	10	.15	6,860	6,860	6,670	84,223	569,687,875
티에프이 (425420)	31,750	-150	-.47	31,900	32,500	31,000	30,946	984,582,050
시지트로닉스 (429270)	6,100	120	2.01	6,020	6,140	5,820	53,291	319,244,590
신영스팩8호 (430220)	2,230	-5	-.22	2,270	2,270	2,220	140,786	315,958,790
한싹 (430690)	5,450	-50	-.91	5,530	5,630	5,360	153,147	838,521,595
케이쓰리아이 (431190)	5,040	-10	-.2	5,020	5,100	4,970	41,106	206,035,415
와이랩 (432430)	5,340	-90	-1.66	5,410	5,420	5,300	26,966	144,055,995
케이엔에스 (432470)	10,870	0	0	10,920	11,200	10,610	14,371	155,417,915
퀄리타스반도체 (432720)	13,920	-310	-2.18	14,220	14,220	13,600	87,905	1,217,623,920
엠에프씨 (432980)	3,995	-45	-1.11	4,040	4,050	3,950	19,713	78,456,550
모니터랩 (434480)	4,205	-35	-.83	4,365	4,465	4,180	224,308	964,683,858
에르코스 (435570)	17,700	150	.85	17,570	19,320	16,700	226,315	4,064,962,710
삼현 (437730)	12,340	-230	-1.83	12,560	12,600	12,060	103,363	1,267,642,810
버넥트 (438700)	4,450	-175	-3.78	4,590	4,625	4,410	103,356	459,898,622
마녀공장 (439090)	18,210	-220	-1.19	18,630	18,640	18,190	72,719	1,330,228,870
블루엠텍 (439580)	5,070	-70	-1.36	5,170	5,210	5,010	818,094	4,168,444,900
파두 (440110)	12,360	40	.32	13,490	13,560	12,260	329,180	4,161,195,395
HB인베스트먼트 (440290)	2,205	-20	-.9	2,230	2,245	2,195	31,223	68,882,901
오픈놀 (440320)	5,260	-80	-1.5	5,340	5,350	5,220	35,841	188,277,195
파인엠텍 (441270)	11,220	-410	-3.53	11,430	11,640	10,700	2,782,307	30,649,298,030
IBKS제21호스팩 (442770)	2,295	-5	-.22	2,300	2,310	2,275	26,639	61,053,615
미래에셋드림스팩1호 (442900)	10,350	10	.1	10,340	10,350	10,335	19,554	202,188,395
레뷰코퍼레이션 (443250)	12,200	-50	-.41	12,160	12,260	12,030	20,397	247,213,980
에스피소프트 (443670)	6,590	-80	-1.2	6,610	6,610	6,450	41,245	270,060,935
심플랫폼 (444530)	12,200	-440	-3.48	12,450	12,630	12,120	95,937	1,177,763,805
유안타제11호스팩 (444920)	2,045	10	.49	2,035	2,045	2,035	75	152,965
에이직랜드 (445090)	30,550	-850	-2.71	31,250	31,250	30,050	50,702	1,543,412,975
퓨릿 (445180)	6,400	-100	-1.54	6,500	6,500	6,250	29,163	184,810,975
비엔케이제1호스팩 (445360)	2,125	-10	-.47	2,135	2,135	2,125	109,797	233,851,480
큐리옥스바이오시스템즈 (445680)	39,100	-1250	-3.1	39,000	40,150	37,800	201,024	7,832,986,075
신영스팩9호 (445970)	2,125	0	0	2,130	2,130	2,125	513,240	1,091,841,730
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,910	20	.69	2,940	2,940	2,865	35,999	104,325,085
메가터치 (446540)	4,315	115	2.74	4,210	4,340	4,145	236,217	1,003,283,367
하나26호스팩 (446750)	2,100	0	0	2,095	2,100	2,095	6,482	13,580,035
키움제8호스팩 (446840)	2,160	5	.23	2,145	2,175	2,145	19,017	41,156,745
에코아이 (448280)	13,690	90	.66	13,620	14,270	13,420	137,766	1,917,814,600
하나27호스팩 (448370)	2,090	0	0	2,090	2,095	2,090	17,358	36,301,415
코츠테크놀로지 (448710)	26,050	550	2.16	25,400	26,300	25,200	91,038	2,351,723,725
삼성스팩8호 (448740)	10,450	10	.1	10,440	10,450	10,430	15,271	159,407,675
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,020	-600	-4.41	13,600	13,600	13,000	194,512	2,558,177,935
유안타제13호스팩 (449020)	2,085	5	.24	2,085	2,085	2,085	473	986,205
하이제8호스팩 (450050)	2,060	-5	-.24	2,060	2,065	2,060	29,449	60,738,210
하스 (450330)	8,000	-80	-.99	8,040	8,070	7,950	20,559	164,644,990
인스웨이브 (450520)	4,130	-70	-1.67	4,200	4,205	4,085	46,918	193,917,310
유안타제14호스팩 (450940)	2,065	5	.24	2,055	2,065	2,055	681	1,403,050
아스테라시스 (450950)	10,600	-420	-3.81	11,020	11,040	10,500	175,315	1,860,636,580
아이엠티 (451220)	10,020	0	0	10,220	10,280	9,910	21,362	213,507,095
삐아 (451250)	11,770	-70	-.59	11,940	11,950	11,600	35,781	421,177,455
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,070	2,060	5,368	11,079,490
컨텍 (451760)	9,040	-30	-.33	9,070	9,070	8,900	34,694	311,287,255
제이엔비 (452160)	5,850	-170	-2.82	6,020	6,020	5,810	56,102	329,384,740
한빛레이저 (452190)	4,800	-90	-1.84	4,880	4,920	4,650	118,154	563,794,622
민테크 (452200)	3,820	-80	-2.05	3,900	3,920	3,790	59,009	225,469,581
한선엔지니어링 (452280)	6,770	110	1.65	6,570	6,880	6,570	61,881	416,026,280
캡스톤파트너스 (452300)	3,295	-100	-2.95	3,395	3,400	3,295	89,248	296,790,110
이닉스 (452400)	11,220	-380	-3.28	11,650	11,660	11,170	226,713	2,567,845,620
사피엔반도체 (452430)	31,050	1800	6.15	29,550	32,400	29,150	228,402	7,084,870,200
피아이이 (452450)	9,260	-200	-2.11	9,490	9,500	9,190	253,400	2,348,473,455
상상인제4호스팩 (452670)	2,030	0	0	2,030	2,035	2,030	15,594	31,698,890
신한제11호스팩 (452980)	2,025	-5	-.25	2,030	2,030	2,025	1,095	2,219,847
그리드위즈 (453450)	20,400	-350	-1.69	20,900	21,000	20,300	40,602	832,705,125
에이에스텍 (453860)	16,960	-290	-1.68	17,200	17,370	16,890	21,211	360,117,935
하나29호스팩 (454640)	2,080	-5	-.24	2,075	2,080	2,075	19,034	39,522,125
하나28호스팩 (454750)	2,460	-5	-.2	2,480	2,480	2,430	68,055	166,183,720
케이지에이 (455180)	5,880	-450	-7.11	6,260	6,340	5,810	988,085	5,963,314,845
KB제25호스팩 (455250)	2,140	15	.71	2,125	2,140	2,115	901	1,912,350
한화플러스제4호스팩 (455310)	2,045	5	.25	2,040	2,045	2,040	3,041	6,203,970
엔젤로보틱스 (455900)	23,350	-200	-.85	23,650	23,700	22,900	48,621	1,126,162,800
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,060	472	973,765
아이씨티케이 (456010)	12,890	-190	-1.45	13,010	13,210	12,700	160,404	2,059,647,760
이엔셀 (456070)	11,670	-250	-2.1	12,130	12,130	11,610	61,801	726,499,495
교보14호스팩 (456490)	2,160	0	0	2,150	2,170	2,150	2,813	6,071,400
한켐 (457370)	8,750	-280	-3.1	9,030	9,100	8,720	66,382	585,796,140
우진엔텍 (457550)	25,950	-300	-1.14	26,500	26,500	25,350	76,315	1,971,067,500
벡트 (457600)	3,225	10	.31	3,215	3,285	3,155	51,094	164,817,765
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,085	2,090	2,085	1,841	3,839,705
한국제12호스팩 (458610)	2,140	0	0	2,135	2,140	2,135	7,400	15,799,620
성우 (458650)	13,420	20	.15	13,530	13,980	13,360	150,337	2,036,560,395
씨어스테크놀로지 (458870)	34,500	-50	-.14	34,000	34,600	31,800	199,976	6,701,003,625
위츠 (459100)	7,000	-220	-3.05	7,230	7,400	6,950	77,395	546,584,490
나우로보틱스 (459510)	18,490	-270	-1.44	18,760	18,830	18,050	92,548	1,689,114,325
아이빔테크놀로지 (460470)	3,305	-10	-.3	3,315	3,315	3,240	37,586	123,070,825
에스엠씨지 (460870)	8,400	80	.96	8,310	8,440	8,110	208,378	1,727,068,390
현대힘스 (460930)	19,150	-550	-2.79	19,360	19,770	18,790	440,729	8,428,791,715
피앤에스로보틱스 (460940)	13,430	50	.37	13,390	13,600	13,000	37,856	502,678,945
아이엠비디엑스 (461030)	8,410	130	1.57	8,280	8,430	8,220	15,443	128,320,140
아이스크림미디어 (461300)	19,800	160	.81	19,700	19,900	19,200	33,292	655,141,170
에이치엠씨제6호스팩 (462020)	2,040	5	.25	2,025	2,040	2,025	3,044	6,178,865
뉴키즈온 (462310)	10,190	70	.69	10,140	11,730	9,870	2,601,497	28,504,611,675
이노스페이스 (462350)	17,370	140	.81	17,390	17,500	17,120	7,934	137,526,135
라메디텍 (462510)	7,230	80	1.12	7,170	7,320	7,070	27,200	195,589,740
더즌 (462860)	5,420	-330	-5.74	5,630	5,700	5,420	3,467,570	19,118,711,765
아이지넷 (462980)	2,900	0	0	2,900	2,905	2,865	47,542	137,104,355
뉴엔AI (463020)	38,150	-750	-1.93	38,100	40,900	37,500	780,809	30,459,567,400
모티브링크 (463480)	10,170	980	10.66	9,470	11,200	9,390	3,988,342	42,046,037,630
에스오에스랩 (464080)	10,620	-60	-.56	10,750	10,750	10,260	137,147	1,438,810,720
티디에스팜 (464280)	10,930	0	0	10,880	11,170	10,810	10,870	118,675,900
한국제13호스팩 (464440)	2,120	0	0	2,120	2,120	2,115	11,133	23,596,810
아이언디바이스 (464500)	3,150	-20	-.63	3,175	3,195	3,085	63,623	198,871,300
닷밀 (464580)	2,665	-15	-.56	2,690	2,745	2,610	77,057	205,098,750
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,025	2,015	12,781	25,817,475
교보15호스팩 (465320)	2,225	35	1.6	2,175	2,225	2,175	80,245	176,475,640
인스피언 (465480)	6,690	-80	-1.18	6,810	6,830	6,580	44,318	295,546,045
클로봇 (466100)	19,500	-330	-1.66	19,910	19,930	19,140	327,130	6,375,489,960
사이냅소프트 (466410)	14,200	-400	-2.74	14,590	14,610	14,150	65,237	931,668,190
엔에이치스팩30호 (466910)	2,030	5	.25	2,025	2,030	2,025	1,590	3,223,440
IBKS제23호스팩 (467930)	2,195	5	.23	2,195	2,195	2,185	12,516	27,392,625
유진스팩10호 (468760)	2,140	10	.47	2,130	2,140	2,130	27,850	59,457,264
IBKS제24호스팩 (469480)	2,145	10	.47	2,130	2,145	2,130	18,343	39,119,315
아이비젼웍스 (469750)	1,134	-119	-9.5	1,384	1,385	1,118	12,357,024	15,423,928,322
하나30호스팩 (469880)	2,035	5	.25	2,025	2,035	2,025	15,785	31,969,110
하나31호스팩 (469900)	2,040	10	.49	2,030	2,040	2,030	6,078	12,339,875
대신밸런스제17호스팩 (471050)	2,170	25	1.17	2,180	2,180	2,155	3,121	6,731,675
셀로맥스사이언스 (471820)	5,810	-360	-5.83	6,170	6,280	5,810	68,549	414,858,420
신영스팩10호 (472220)	2,185	5	.23	2,170	2,185	2,170	11,430	24,850,770
에스케이증권제11호스팩 (472230)	2,035	0	0	2,030	2,040	2,030	6,472	13,162,255
폰드그룹 (472850)	10,200	-200	-1.92	10,440	10,440	9,810	241,707	2,428,306,845
에스케이증권제12호스팩 (473000)	2,045	20	.99	2,040	2,055	2,040	18,981	38,797,687
유안타제15호스팩 (473050)	2,005	0	0	2,005	2,005	2,002	21,292	42,688,399
비엔케이제2호스팩 (473370)	2,005	0	0	2,010	2,020	2,005	18,037	36,274,075
에스케이증권제13호스팩 (473950)	2,030	0	0	2,030	2,035	2,030	13,574	27,555,825
노머스 (473980)	31,450	100	.32	31,600	31,750	30,450	72,799	2,255,125,000
루미르 (474170)	7,280	-160	-2.15	7,430	7,430	7,200	45,148	328,281,060
유안타제16호스팩 (474490)	2,015	10	.5	2,005	2,015	2,005	9,529	19,174,510
RF시스템즈 (474610)	4,280	-75	-1.72	4,355	4,375	4,270	95,620	412,058,835
링크솔루션 (474650)	23,150	-50	-.22	22,900	23,200	22,050	98,637	2,241,596,225
신한제12호스팩 (474660)	2,070	20	.98	2,065	2,070	2,060	30,136	62,261,750
신한제13호스팩 (474930)	2,125	5	.24	2,105	2,125	2,105	1,124	2,374,840
하나32호스팩 (475240)	2,115	0	0	2,115	2,115	2,105	7,470	15,742,330
하나33호스팩 (475250)	2,130	5	.24	2,110	2,130	2,110	11,208	23,801,335
씨메스 (475400)	22,150	-650	-2.85	23,000	23,000	22,100	76,496	1,708,969,825
키스트론 (475430)	5,990	-10	-.17	6,070	6,070	5,960	168,731	1,015,768,795
미트박스 (475460)	14,780	-1320	-8.2	16,100	17,400	14,160	3,335,366	53,075,984,655
에이럭스 (475580)	10,900	-100	-.91	11,130	11,270	10,760	74,522	811,319,570
에스켐 (475660)	5,090	-80	-1.55	5,300	5,440	5,080	94,527	489,981,145
오름테라퓨틱 (475830)	23,050	150	.66	23,150	23,950	22,600	198,129	4,560,463,650
토모큐브 (475960)	22,800	-550	-2.36	23,400	23,400	22,600	130,127	2,967,199,700
오가노이드사이언스 (476040)	37,250	1000	2.76	36,550	37,500	36,000	249,822	9,200,802,300
온코닉테라퓨틱스 (476060)	25,950	-1200	-4.42	27,850	27,950	25,950	334,917	8,974,920,475
M83 (476080)	14,030	-120	-.85	14,080	14,130	13,860	60,207	841,817,745
에이치엠씨제7호스팩 (477340)	1,996	-1	-.05	2,000	2,000	1,996	4,892	9,768,796
미래에셋비전스팩4호 (477380)	2,040	5	.25	2,035	2,040	2,030	1,992	4,060,700
미래에셋비전스팩5호 (477470)	2,090	-5	-.24	2,075	2,095	2,055	2,622	5,440,450
DB금융스팩12호 (477760)	2,100	15	.72	2,085	2,100	2,085	4,089	8,536,710
이베스트스팩6호 (478110)	2,005	0	0	2,015	2,015	2,005	9,721	19,578,335
KB제29호스팩 (478390)	2,070	10	.49	2,060	2,070	2,060	4,794	9,923,465
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,035	2,035	2,025	16,323	33,054,230
블랙야크아이앤씨 (478560)	3,400	-60	-1.73	3,485	3,485	3,390	78,041	266,180,645
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	5	.24	2,065	2,070	2,065	16,674	34,466,400
위너스 (479960)	14,010	260	1.89	14,100	14,500	13,880	27,819	393,316,710
에이유브랜즈 (481070)	23,900	2000	9.13	22,050	24,450	21,350	177,990	4,119,725,950
엔에이치스팩31호 (481890)	2,040	10	.49	2,030	2,040	2,030	10,913	22,203,380
교보16호스팩 (482520)	2,045	15	.74	2,035	2,045	2,025	2,346	4,771,525
삼양엔씨켐 (482630)	17,150	-50	-.29	17,290	17,290	16,900	34,541	588,492,770
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,010	2,000	6,581	13,194,800
대신밸런스제19호스팩 (482690)	2,105	15	.72	2,090	2,110	2,090	5,980	12,584,591
도우인시스 (484120)	44,350	12350	38.59	54,400	59,000	42,150	13,015,112	661,542,088,775
하나34호스팩 (484130)	2,080	5	.24	2,070	2,080	2,070	15,444	32,120,670
티엑스알로보틱스 (484810)	13,650	-220	-1.59	13,900	14,000	13,630	42,304	580,532,540
KB제30호스팩 (486630)	2,070	10	.49	2,060	2,070	2,055	8,328	17,142,645
신한제14호스팩 (487360)	2,040	0	0	2,045	2,045	2,035	17,157	34,984,599
키움제10호스팩 (487720)	2,095	5	.24	2,065	2,095	2,065	8,702	18,100,890
신한제15호스팩 (487830)	2,050	0	0	2,040	2,050	2,040	3,718	7,620,180
유진스팩11호 (488060)	2,025	-5	-.25	2,030	2,030	2,025	13,954	28,286,025
교보17호스팩 (489210)	2,045	15	.74	2,030	2,050	2,030	15,617	31,939,670
바이오비쥬 (489460)	20,750	-750	-3.49	21,650	21,675	20,250	213,408	4,433,190,175
키움제11호스팩 (489480)	2,070	10	.49	2,060	2,075	2,060	4,483	9,270,360
엘케이켐 (489500)	18,890	-250	-1.31	19,100	19,140	18,720	27,318	516,461,135
디비금융제13호스팩 (489730)	2,045	10	.49	2,040	2,060	2,030	23,019	46,957,565
KB제31호스팩 (492220)	2,020	0	0	2,015	2,025	2,015	14,581	29,453,755
유안타제17호스팩 (493790)	2,005	8	.4	2,000	2,005	1,997	9,088	18,177,933
신한제16호스팩 (496070)	2,020	5	.25	2,015	2,020	2,012	29,788	60,041,114
한화플러스제5호스팩 (498390)	2,000	2	.1	2,000	2,000	1,997	8,963	17,906,891
글로벌에스엠 (900070)	482	5	1.05	480	518	477	1,080,539	534,856,662
애머릿지 (900100)	1,002	-26	-2.53	1,020	1,030	1,000	109,784	110,586,631
이스트아시아홀딩스 (900110)	92	-4	-4.17	98	98	92	34,207,371	3,205,419,637
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	907	-8	-.87	915	915	904	485,939	441,351,096
로스웰 (900260)	1,014	-88	-7.99	1,112	1,286	992	6,140,483	6,953,479,395
헝셩그룹 (900270)	245	1	.41	246	247	244	2,819,793	690,591,027
GRT (900290)	3,310	-60	-1.78	3,380	3,390	3,200	327,760	1,076,979,560
오가닉티코스메틱 (900300)	556	-20	-3.47	582	582	553	1,096,953	614,659,373
컬러레이 (900310)	773	-1	-.13	768	783	768	61,392	47,481,983
윙입푸드 (900340)	1,215	-10	-.82	1,227	1,237	1,210	225,172	274,542,789
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,930	4,935	4,930	298,710	1,472,642,580
엑세스바이오 (950130)	5,220	0	0	5,260	5,280	5,180	129,356	676,125,745
잉글우드랩 (950140)	13,470	-240	-1.75	13,600	13,780	13,310	113,221	1,530,011,825
코오롱티슈진 (950160)	42,000	300	.72	42,000	42,450	41,250	149,610	6,246,255,825
JTC (950170)	7,350	-50	-.68	7,430	7,440	7,190	201,591	1,477,606,610
고스트스튜디오 (950190)	9,980	-30	-.3	9,970	10,120	9,780	57,004	568,154,995
소마젠 (950200)	3,915	-80	-2	3,995	3,995	3,910	16,460	64,543,065
네오이뮨텍 (950220)	1,335	43	3.33	1,260	1,350	1,240	2,423,417	3,192,704,857

Leave a Comment 응답 취소