KOSDAQ 일별 조회 데이터 [1797] (2025-07-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	230,000	4500	2	224,500	243,000	221,500	817,512	191,781,843,500
중앙에너비스 (000440)	15,720	190	1.22	15,620	15,990	15,560	16,786	263,740,180
디비금융제14호스팩 (0004Y0)	1,993	-4	-.2	1,997	1,997	1,991	186,791	372,315,871
신라섬유 (001000)	1,833	-53	-2.81	1,886	1,891	1,825	66,732	123,160,708
안국약품 (001540)	7,850	-130	-1.63	7,980	7,980	7,840	19,648	155,289,870
무림SP (001810)	1,620	-42	-2.53	1,662	1,662	1,620	22,355	36,597,059
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,405	70	1.61	4,335	4,405	4,335	28,114	122,879,363
삼일기업공사 (002290)	3,675	-65	-1.74	3,740	3,740	3,650	60,459	223,055,121
한탑 (002680)	776	2	.26	774	789	774	19,030	14,856,084
신신제약 (002800)	5,700	-30	-.52	5,750	5,770	5,700	81,832	468,287,815
선광 (003100)	20,100	100	.5	20,000	20,150	19,840	12,060	241,062,210
대주산업 (003310)	1,757	-13	-.73	1,776	1,776	1,755	271,164	478,416,405
하림지주 (003380)	9,870	200	2.07	9,620	9,980	9,600	479,519	4,701,494,045
KB제32호스팩 (0037T0)	2,000	2	.1	1,998	2,005	1,995	68,779	137,526,350
에이스침대 (003800)	29,800	-50	-.17	30,100	30,150	29,600	6,121	182,740,650
엘에스스팩1호 (0041J0)	2,000	-5	-.25	2,000	2,015	1,995	532,302	1,064,577,485
한국가구 (004590)	5,700	-40	-.7	5,780	5,780	5,680	44,964	256,605,500
창해에탄올 (004650)	10,510	-140	-1.31	10,650	10,680	10,490	28,046	295,606,575
대륙제관 (004780)	3,865	15	.39	3,860	3,875	3,850	4,781	18,467,155
동국산업 (005160)	4,010	-55	-1.35	4,065	4,070	3,985	69,608	279,277,787
동진쎄미켐 (005290)	29,800	-600	-1.97	30,250	30,550	29,750	274,546	8,227,078,900
푸드웰 (005670)	5,830	10	.17	5,890	5,900	5,770	14,348	83,783,210
대원산업 (005710)	11,280	10	.09	11,300	11,390	11,050	48,588	545,918,120
한일사료 (005860)	3,895	65	1.7	3,860	3,975	3,790	1,374,828	5,353,847,002
매일홀딩스 (005990)	10,620	150	1.43	10,610	10,680	10,550	7,679	81,504,960
국영지앤엠 (006050)	1,286	-1	-.08	1,287	1,295	1,280	142,597	183,381,792
피제이전자 (006140)	6,150	-90	-1.44	6,240	6,430	6,150	92,252	573,520,350
동구바이오제약 (006620)	5,130	-60	-1.16	5,180	5,220	5,120	48,367	248,749,715
서부T&D (006730)	9,160	-620	-6.34	9,770	9,840	9,100	939,022	8,759,547,600
보성파워텍 (006910)	3,145	-5	-.16	3,180	3,220	3,120	299,105	947,397,827
모헨즈 (006920)	3,145	-50	-1.56	3,190	3,195	3,130	149,076	469,812,040
푸른저축은행 (007330)	10,010	20	.2	10,200	10,350	10,010	48,774	495,549,030
진양제약 (007370)	6,310	-110	-1.71	6,460	6,460	6,300	92,138	583,368,100
네이처셀 (007390)	27,100	-250	-.91	27,500	27,600	27,050	114,421	3,115,133,275
와이엠 (007530)	2,765	-105	-3.66	2,870	2,875	2,765	21,475	59,912,950
대원 (007680)	4,740	-160	-3.27	4,795	4,800	4,730	6,547	31,157,570
소노스퀘어 (007720)	852	-13	-1.5	865	924	845	398,916	345,759,390
한일화학 (007770)	9,640	20	.21	9,690	9,690	9,560	333	3,210,730
에스엠코어 (007820)	3,835	-10	-.26	3,860	3,925	3,835	47,350	183,276,705
원풍물산 (008290)	482	-6	-1.23	492	495	481	21,859	10,621,601
원풍 (008370)	4,600	0	0	4,590	4,635	4,555	14,326	66,067,485
부스타 (008470)	3,995	10	.25	3,985	4,035	3,975	8,524	34,048,180
대동기어 (008830)	17,100	-450	-2.56	17,480	17,620	17,050	45,386	780,461,470
삼아제약 (009300)	18,420	-200	-1.07	18,620	18,620	18,390	8,615	159,180,590
포스코엠텍 (009520)	15,020	450	3.09	15,630	16,580	14,900	3,649,569	57,939,477,165
삼보산업 (009620)	1,402	-21	-1.48	1,436	1,436	1,402	72,551	102,454,016
이렘 (009730)	1,095	-35	-3.1	1,133	1,137	1,061	6,225,677	6,810,421,553
엠에스씨 (009780)	8,100	-30	-.37	8,130	8,220	8,080	22,080	179,438,510
대한광통신 (010170)	936	-34	-3.51	970	976	930	1,126,967	1,061,252,681
흥국 (010240)	5,260	0	0	5,240	5,360	5,240	32,226	170,710,950
아이티센엔텍 (010280)	1,020	25	2.51	995	1,034	995	231,672	235,259,749
오리콤 (010470)	6,150	-20	-.32	6,130	6,160	6,070	45,203	276,072,845
경동제약 (011040)	6,070	-30	-.49	6,140	6,140	6,060	12,785	77,664,885
형지I&C (011080)	991	-5	-.5	1,010	1,025	987	1,446,492	1,446,586,050
유니크 (011320)	3,940	30	.77	3,910	3,970	3,875	23,396	91,790,795
서한 (011370)	909	9	1	922	922	899	99,234	89,826,474
세보엠이씨 (011560)	12,690	-140	-1.09	12,810	12,810	12,630	27,112	343,485,890
뉴인텍 (012340)	548	6	1.11	555	556	540	44,622	24,236,069
원일특강 (012620)	7,910	0	0	7,920	7,930	7,870	7,171	56,642,260
리드코프 (012700)	4,735	15	.32	4,690	4,785	4,690	41,129	194,167,210
신일제약 (012790)	6,650	0	0	6,670	6,690	6,620	22,546	150,233,065
모베이스전자 (012860)	1,457	-14	-.95	1,489	1,489	1,454	168,295	246,025,823
하이록코리아 (013030)	28,950	-250	-.86	29,400	29,400	28,500	25,850	746,550,375
동원개발 (013120)	3,170	0	0	3,200	3,240	3,155	210,324	674,622,529
아진산업 (013310)	2,940	150	5.38	2,800	3,080	2,725	2,867,388	8,462,059,708
THE CUBE& (013720)	1,090	14	1.3	1,075	1,108	1,015	551,142	590,979,103
스페코 (013810)	3,070	15	.49	3,075	3,075	3,040	50,327	153,508,240
아가방컴퍼니 (013990)	5,330	-80	-1.48	5,410	5,440	5,300	106,667	571,033,050
메디앙스 (014100)	2,120	5	.24	2,120	2,150	2,100	7,435	15,813,090
원익큐브 (014190)	1,483	-10	-.67	1,493	1,500	1,480	107,031	159,042,478
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,577	-23	-1.44	1,601	1,611	1,577	231,785	367,281,088
고려제약 (014570)	4,670	-25	-.53	4,705	5,170	4,650	333,640	1,628,735,996
성광벤드 (014620)	30,650	-1250	-3.92	31,550	31,700	30,500	271,623	8,368,574,100
오리엔탈정공 (014940)	5,600	20	.36	5,520	5,650	5,470	186,894	1,042,990,215
삼륭물산 (014970)	9,090	-100	-1.09	9,030	9,210	8,920	198,029	1,790,762,875
코콤 (015710)	4,235	20	.47	4,235	4,240	4,180	33,196	139,287,627
성우하이텍 (015750)	6,060	-30	-.49	6,090	6,180	6,040	273,049	1,663,547,820
리더스코스메틱 (016100)	2,635	55	2.13	2,580	2,660	2,570	35,842	93,884,030
SGC E&C (016250)	15,910	-30	-.19	15,940	15,970	15,740	3,550	56,332,920
큐캐피탈 (016600)	281	-7	-2.43	288	288	277	943,969	265,528,389
디모아 (016670)	6,800	-360	-5.03	7,160	7,550	6,450	118,435	819,232,480
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,252	-15	-1.18	1,264	1,264	1,235	189,923	236,694,061
신원종합개발 (017000)	2,705	-15	-.55	2,740	2,750	2,700	34,142	92,995,200
인터엠 (017250)	1,045	13	1.26	1,032	1,045	1,025	23,971	24,713,964
삼현철강 (017480)	4,695	20	.43	4,675	4,710	4,650	26,026	122,123,760
세명전기 (017510)	7,100	-80	-1.11	7,150	7,190	7,080	138,640	988,781,880
대림제지 (017650)	7,350	-10	-.14	7,410	7,410	7,240	8,356	60,717,310
한국알콜 (017890)	9,820	50	.51	9,840	9,890	9,740	23,323	229,284,075
유니슨 (018000)	1,318	-8	-.6	1,323	1,335	1,300	879,003	1,155,429,127
진로발효 (018120)	19,770	-100	-.5	19,870	19,870	19,220	1,270	25,014,620
브이티 (018290)	35,600	-250	-.7	35,600	36,050	35,150	261,312	9,294,340,200
삼목에스폼 (018310)	20,700	-100	-.48	20,800	20,950	20,550	6,845	141,700,150
우진비앤지 (018620)	991	1	.1	994	994	971	16,039	15,821,236
서울제약 (018680)	3,355	-10	-.3	3,360	3,380	3,305	5,445	18,229,165
바른손 (018700)	1,227	0	0	1,230	1,254	1,212	133,559	164,315,833
베뉴지 (019010)	2,305	0	0	2,305	2,305	2,285	28,674	65,796,910
와이지-원 (019210)	5,740	20	.35	5,740	5,760	5,700	22,089	126,388,590
일지테크 (019540)	4,445	-45	-1	4,440	4,560	4,440	39,522	177,375,505
SBI인베스트먼트 (019550)	796	9	1.14	795	798	785	238,042	188,260,988
플루토스 (019570)	316	5	1.61	311	318	308	119,587	37,502,578
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,620	0	0	2,600	2,695	2,525	23,189	59,789,775
서연탑메탈 (019770)	4,000	-20	-.5	4,015	4,020	3,940	74,047	293,491,572
에너토크 (019990)	7,540	70	.94	7,500	7,630	7,330	187,391	1,403,220,290
대신정보통신 (020180)	1,073	1	.09	1,076	1,076	1,056	413,144	450,366,785
대동금속 (020400)	5,980	-20	-.33	5,980	6,000	5,970	3,783	22,616,830
시공테크 (020710)	3,915	-70	-1.76	3,985	3,985	3,910	155,401	612,843,850
대호특수강 (021040)	1,357	-8	-.59	1,354	1,386	1,340	127,690	172,516,526
대호특수강우 (021045)	2,840	-65	-2.24	2,905	2,905	2,820	2,731	7,787,475
에이티넘인베스트 (021080)	2,450	-15	-.61	2,465	2,475	2,435	94,198	230,963,287
KCC건설 (021320)	5,170	-110	-2.08	5,330	5,330	5,130	16,319	85,204,000
한국큐빅 (021650)	2,480	-30	-1.2	2,510	2,510	2,475	12,402	30,804,780
메이슨캐피탈 (021880)	345	0	0	346	348	342	353,494	121,773,771
티케이지애강 (022220)	897	-33	-3.55	932	941	895	1,752,335	1,597,507,017
태광 (023160)	20,100	-800	-3.83	20,700	20,800	19,930	176,838	3,561,258,285
유진기업 (023410)	3,500	0	0	3,545	3,545	3,475	96,746	338,077,196
제이스코홀딩스 (023440)	1,784	-6	-.34	1,780	1,809	1,756	190,322	337,311,069
삼보판지 (023600)	10,040	-210	-2.05	10,170	10,200	9,950	27,572	276,699,690
한국캐피탈 (023760)	788	8	1.03	780	797	775	347,415	272,282,179
플레이위드 (023770)	3,250	-20	-.61	3,235	3,310	3,205	21,370	69,960,557
동일스틸럭스 (023790)	730	-15	-2.01	753	772	719	235,954	174,372,284
풍국주정 (023900)	9,430	-40	-.42	9,450	9,500	9,380	5,979	56,253,120
대한약품 (023910)	31,800	-550	-1.7	32,100	32,400	31,800	18,951	606,798,425
흥구석유 (024060)	12,550	80	.64	12,480	12,600	12,420	61,961	776,691,220
KB오토시스 (024120)	3,660	45	1.24	3,615	3,750	3,585	99,043	364,117,315
한일단조 (024740)	2,210	0	0	2,200	2,265	2,200	394,969	880,433,143
유성티엔에스 (024800)	2,915	10	.34	2,920	2,955	2,850	19,084	55,088,160
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,980	110	1.11	9,870	10,050	9,860	9,902	98,343,700
KBI메탈 (024840)	1,951	-16	-.81	1,964	2,015	1,945	605,158	1,198,549,945
HLB이노베이션 (024850)	1,800	0	0	1,804	1,825	1,795	74,710	135,027,936
케이피에프 (024880)	4,875	-25	-.51	4,940	5,030	4,810	91,298	448,868,665
경창산업 (024910)	1,697	0	0	1,709	1,730	1,680	95,570	163,191,017
PN풍년 (024940)	4,435	-35	-.78	4,470	4,510	4,435	40,719	181,847,757
삼천리자전거 (024950)	4,305	-10	-.23	4,330	4,355	4,300	15,394	66,393,555
시노펙스 (025320)	6,850	-30	-.44	6,890	6,940	6,850	151,017	1,038,657,430
DH오토웨어 (025440)	860	2	.23	879	885	850	165,618	142,372,010
한국선재 (025550)	3,240	20	.62	3,220	3,275	3,180	113,225	366,806,820
한국정보통신 (025770)	9,400	140	1.51	9,130	10,140	9,130	133,391	1,281,548,390
신라에스지 (025870)	5,790	-20	-.34	5,810	5,810	5,770	2,129	12,319,140
케이씨피드 (025880)	2,760	-10	-.36	2,780	2,790	2,750	49,035	135,421,230
동화기업 (025900)	9,310	130	1.42	9,190	9,340	9,100	79,940	738,705,950
동신건설 (025950)	20,150	-300	-1.47	20,250	20,450	20,100	17,100	345,626,425
아난티 (025980)	9,010	190	2.15	8,800	9,220	8,800	941,920	8,497,121,395
제이에스티나 (026040)	2,995	30	1.01	2,965	3,125	2,955	95,862	287,664,820
특수건설 (026150)	7,250	50	.69	7,240	7,290	7,150	51,394	370,832,845
광진실업 (026910)	2,820	-30	-1.05	2,840	2,840	2,815	3,311	9,340,560
서울전자통신 (027040)	263	-3	-1.13	265	265	257	102,520	26,654,937
코리아나 (027050)	2,840	-90	-3.07	2,900	2,940	2,835	2,801,677	7,931,074,009
아주IB투자 (027360)	2,295	-5	-.22	2,300	2,330	2,280	405,423	932,444,469
상보 (027580)	1,020	29	2.93	991	1,104	986	9,179,545	9,741,765,071
팜스토리 (027710)	1,260	-11	-.87	1,271	1,274	1,258	138,124	174,489,972
대성창투 (027830)	1,770	-20	-1.12	1,790	1,799	1,769	253,813	451,946,702
휴맥스홀딩스 (028080)	2,060	-30	-1.44	2,090	2,135	2,060	29,158	60,546,819
HLB (028300)	50,000	450	.91	49,300	50,500	49,150	296,722	14,841,917,625
광무 (029480)	2,430	-100	-3.95	2,510	2,510	2,410	330,003	805,745,058
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,800	150	.56	26,650	27,100	26,600	129,992	3,487,801,825
원익홀딩스 (030530)	5,760	-100	-1.71	5,810	5,870	5,710	656,006	3,788,600,280
양지사 (030960)	8,430	-120	-1.4	8,550	8,580	8,410	45,917	388,517,230
아이즈비전 (031310)	1,645	-1	-.06	1,690	1,690	1,632	74,569	122,082,729
에스에이엠티 (031330)	2,990	-45	-1.48	3,005	3,030	2,985	262,491	787,578,710
오스템 (031510)	1,056	-8	-.75	1,064	1,064	1,053	28,266	29,881,636
디에이치엑스컴퍼니 (031860)	1,052	-10	-.94	1,062	1,087	1,050	36,027	38,103,091
피에스케이홀딩스 (031980)	32,700	-500	-1.51	33,250	33,450	32,700	59,845	1,969,515,875
아즈텍WB (032080)	1,369	5	.37	1,347	1,375	1,339	65,107	88,802,505
다우데이타 (032190)	16,980	600	3.66	16,370	17,100	16,370	225,638	3,800,597,040
삼일 (032280)	1,489	-1	-.07	1,490	1,506	1,488	34,800	52,016,091
한국파마 (032300)	14,960	-100	-.66	15,060	15,110	14,940	8,319	124,873,340
케이엠더블유 (032500)	13,970	-240	-1.69	14,170	14,210	13,960	76,322	1,070,350,455
TJ미디어 (032540)	6,090	0	0	6,090	6,200	6,000	3,438	20,868,310
피델릭스 (032580)	1,152	-2	-.17	1,151	1,211	1,149	372,809	436,763,897
유비케어 (032620)	3,820	-15	-.39	3,835	3,895	3,805	89,647	344,362,830
소프트센 (032680)	336	-3	-.88	339	340	330	564,235	188,640,470
소프트센우 (032685)	7,350	250	3.52	7,300	7,390	7,250	172	1,260,120
삼진 (032750)	4,635	-5	-.11	4,605	4,635	4,570	7,597	34,906,635
엠젠솔루션 (032790)	1,020	-33	-3.13	1,063	1,065	1,013	134,630	137,636,229
판타지오 (032800)	558	-1	-.18	561	561	555	69,622	38,792,612
우리기술 (032820)	3,800	0	0	3,800	3,860	3,735	4,320,373	16,374,156,510
비트컴퓨터 (032850)	5,180	-30	-.58	5,220	5,250	5,140	47,339	246,028,845
더라미 (032860)	1,225	-14	-1.13	1,239	1,249	1,225	37,275	46,053,356
원익 (032940)	6,640	80	1.22	6,480	6,860	6,480	471,414	3,146,264,390
동일기연 (032960)	11,120	-20	-.18	11,200	11,200	11,000	3,198	35,449,870
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	884	-12	-1.34	903	904	882	11,995	10,642,893
제룡전기 (033100)	37,700	-600	-1.57	38,050	38,150	37,500	79,598	3,000,255,300
디지틀조선 (033130)	1,597	3	.19	1,589	1,606	1,589	41,620	66,411,400
엠케이전자 (033160)	8,030	-30	-.37	8,060	8,110	7,960	22,007	175,878,360
시그네틱스 (033170)	620	4	.65	616	627	611	220,903	136,909,488
모아텍 (033200)	3,635	-30	-.82	3,620	3,720	3,570	7,443	27,104,988
인성정보 (033230)	2,020	-15	-.74	2,035	2,125	2,020	708,790	1,458,482,077
코웰패션 (033290)	2,160	-40	-1.82	2,200	2,205	2,155	31,425	68,654,407
엠투엔 (033310)	2,050	10	.49	2,020	2,080	2,020	40,093	82,308,115
제이씨현시스템 (033320)	5,490	-70	-1.26	5,560	5,600	5,490	176,008	974,187,965
좋은사람들 (033340)	1,392	95	7.32	1,297	1,467	1,291	9,587,985	13,510,387,228
동성화인텍 (033500)	24,650	950	4.01	24,000	24,700	23,400	451,457	11,005,445,050
파라텍 (033540)	1,390	-154	-9.97	1,495	1,536	1,385	4,198,280	6,109,008,677
블루콤 (033560)	2,945	-35	-1.17	2,960	3,050	2,925	83,207	247,234,765
네패스 (033640)	10,590	-70	-.66	10,780	10,800	10,590	19,849	211,287,705
피노 (033790)	4,130	-105	-2.48	4,235	4,285	3,980	276,472	1,130,318,607
티비씨 (033830)	705	-3	-.42	708	709	700	227,581	160,124,697
해성산업 (034810)	7,990	-130	-1.6	8,120	8,230	7,990	63,442	514,003,565
해성산업1우 (03481K)	7,990	-160	-1.96	8,150	8,150	7,970	3,587	28,834,230
조아제약 (034940)	1,099	-33	-2.92	1,136	1,137	1,088	109,081	120,539,826
한국기업평가 (034950)	100,000	-100	-.1	100,200	101,400	100,000	845	84,757,600
그래디언트 (035080)	15,010	160	1.08	14,840	15,200	14,780	17,115	257,144,270
프럼파스트 (035200)	3,570	0	0	3,550	3,600	3,550	23,285	83,180,480
골드앤에스 (035290)	399	0	0	405	405	395	67,795	26,976,871
기산텔레콤 (035460)	2,040	5	.25	2,035	2,065	2,025	30,285	61,701,500
KG이니시스 (035600)	11,280	150	1.35	11,170	11,440	11,160	169,343	1,913,084,560
솔본 (035610)	4,265	-65	-1.5	4,335	4,335	4,230	21,477	91,472,520
바른손이앤에이 (035620)	493	2	.41	491	497	486	156,834	76,585,491
CJ ENM (035760)	65,200	300	.46	64,700	65,500	64,400	38,026	2,474,981,900
이지홀딩스 (035810)	3,715	-20	-.54	3,720	3,750	3,690	69,647	258,825,802
서희건설 (035890)	1,823	-22	-1.19	1,845	1,845	1,813	274,889	501,904,560
JYP Ent. (035900)	70,500	-700	-.98	71,400	71,600	70,400	248,950	17,609,409,850
예림당 (036000)	3,780	-20	-.53	3,800	3,865	3,735	40,401	153,129,170
아비코전자 (036010)	5,450	-70	-1.27	5,500	5,540	5,440	28,486	156,009,795
케이티알파 (036030)	4,960	-40	-.8	5,000	5,030	4,940	27,081	134,795,175
위지트 (036090)	714	-8	-1.11	722	724	713	599,045	428,920,661
서울평가정보 (036120)	2,285	-30	-1.3	2,330	2,350	2,280	83,722	193,344,570
에이치엠넥스 (036170)	910	11	1.22	901	914	891	43,825	39,677,257
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,050	0	0	32,050	32,300	31,700	2,722	87,113,550
유니셈 (036200)	6,840	60	.88	6,780	6,870	6,710	105,581	719,762,595
오상헬스케어 (036220)	19,000	-240	-1.25	19,240	19,300	18,960	14,052	268,486,550
대성미생물 (036480)	8,210	30	.37	8,230	8,230	8,200	920	7,550,850
SFA반도체 (036540)	3,055	-35	-1.13	3,085	3,115	3,050	234,344	719,509,294
KZ정밀 (036560)	12,840	140	1.1	12,720	12,900	12,710	12,299	158,023,570
감성코퍼레이션 (036620)	6,100	0	0	6,100	6,160	6,060	180,705	1,102,230,910
세종텔레콤 (036630)	4,750	-170	-3.46	5,020	5,020	4,680	42,476	204,811,087
HRS (036640)	5,430	-20	-.37	5,450	5,480	5,390	44,293	240,460,075
삼양케이씨아이 (036670)	7,140	-70	-.97	7,220	7,230	7,100	12,198	87,183,180
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,597	-32	-1.96	1,618	1,628	1,580	90,222	143,959,581
나이스정보통신 (036800)	25,150	650	2.65	24,500	25,200	24,350	22,613	562,721,000
에프에스티 (036810)	19,790	-80	-.4	19,800	20,450	19,760	32,576	648,067,885
솔브레인홀딩스 (036830)	40,900	-800	-1.92	41,600	42,000	40,700	39,489	1,619,692,675
진성티이씨 (036890)	12,100	-400	-3.2	12,350	12,400	12,010	229,243	2,780,857,890
주성엔지니어링 (036930)	28,900	-250	-.86	29,050	29,250	28,900	102,504	2,973,074,250
파워넷 (037030)	2,650	0	0	2,640	2,675	2,620	42,181	111,507,815
파세코 (037070)	7,960	-40	-.5	8,000	8,890	7,780	3,186,577	26,673,257,100
한국팩키지 (037230)	2,140	-45	-2.06	2,195	2,195	2,140	70,160	151,854,965
인지디스플레 (037330)	1,368	-21	-1.51	1,390	1,401	1,362	42,054	58,134,729
성도이엔지 (037350)	4,690	-15	-.32	4,705	4,715	4,645	35,370	165,502,359
EG (037370)	6,090	50	.83	6,080	6,120	6,000	14,774	89,615,030
우리엔터프라이즈 (037400)	1,125	-13	-1.14	1,130	1,195	1,111	171,912	198,102,500
희림 (037440)	4,725	-40	-.84	4,720	4,780	4,695	45,708	216,209,522
삼지전자 (037460)	11,540	-230	-1.95	11,840	11,840	11,520	73,355	853,400,915
쎄니트 (037760)	1,700	-29	-1.68	1,729	1,729	1,695	20,574	35,211,754
엘컴텍 (037950)	881	-13	-1.45	893	895	881	373,341	331,379,523
제일테크노스 (038010)	6,380	-30	-.47	6,400	6,490	6,350	20,742	133,146,120
루멘스 (038060)	868	-1	-.12	869	870	860	29,708	25,661,517
서린바이오 (038070)	7,720	110	1.45	7,540	7,750	7,540	33,678	258,572,525
에코플라스틱 (038110)	3,800	-80	-2.06	3,880	3,945	3,770	1,009,263	3,875,794,821
마크로젠 (038290)	15,630	-60	-.38	15,580	15,750	15,400	19,034	295,281,600
레드캡투어 (038390)	11,750	-40	-.34	11,860	11,870	11,710	24,457	287,991,950
바이오스마트 (038460)	3,115	10	.32	3,105	3,170	3,100	110,885	346,022,522
삼표시멘트 (038500)	3,235	-15	-.46	3,250	3,250	3,200	123,051	396,087,208
케이바이오 (038530)	278	-2	-.71	280	289	273	614,224	171,744,846
상상인 (038540)	1,980	-25	-1.25	2,015	2,015	1,980	58,934	117,278,835
위즈코프 (038620)	608	-1	-.16	606	609	604	313,707	190,086,577
에스넷 (038680)	4,155	0	0	4,225	4,265	4,155	37,010	155,012,448
에코바이오 (038870)	4,020	-35	-.86	4,020	4,060	3,995	47,674	191,731,720
아이에이 (038880)	204	0	0	204	206	201	888,413	180,637,805
파인디지털 (038950)	3,690	-25	-.67	3,715	3,760	3,680	6,583	24,309,124
현대에이치티 (039010)	7,150	-60	-.83	7,200	7,360	7,110	23,399	167,783,515
이건홀딩스 (039020)	4,925	-85	-1.7	4,985	4,985	4,900	73,255	361,272,850
이오테크닉스 (039030)	214,000	2500	1.18	212,000	220,000	211,500	63,090	13,594,823,250
오스코텍 (039200)	34,100	-50	-.15	34,000	34,150	33,650	88,302	2,992,522,600
경남스틸 (039240)	2,990	-35	-1.16	3,010	3,035	2,985	208,015	624,522,162
인포뱅크 (039290)	6,260	90	1.46	6,190	6,280	6,130	17,844	111,056,060
세중 (039310)	1,580	-1	-.06	1,581	1,581	1,553	6,292	9,841,987
한국경제TV (039340)	5,920	40	.68	5,880	6,040	5,830	20,699	122,656,420
케이엘넷 (039420)	3,055	75	2.52	2,965	3,120	2,960	247,747	756,906,810
에스티아이 (039440)	18,210	-60	-.33	18,230	18,400	18,210	37,275	680,236,140
다산네트웍스 (039560)	2,915	-15	-.51	2,900	2,950	2,875	76,533	223,014,340
화성밸브 (039610)	11,400	40	.35	11,490	11,530	11,100	282,507	3,193,927,395
한국정보공학 (039740)	2,905	55	1.93	2,825	2,925	2,820	15,195	43,652,650
오로라 (039830)	19,150	1140	6.33	17,930	19,500	17,610	474,391	8,958,920,430
디오 (039840)	18,260	50	.27	18,220	18,340	18,110	8,632	157,373,170
나노엔텍 (039860)	3,520	5	.14	3,505	3,590	3,505	60,685	214,742,508
폴라리스AI (039980)	2,475	45	1.85	2,415	2,525	2,415	565,508	1,403,946,116
누리플렉스 (040160)	4,380	100	2.34	4,320	4,430	4,200	20,519	88,855,033
YTN (040300)	2,930	5	.17	2,925	2,930	2,895	74,373	216,463,430
크레오에스지 (040350)	516	-4	-.77	520	522	507	231,899	119,392,653
정상제이엘에스 (040420)	6,410	30	.47	6,380	6,420	6,380	10,311	65,996,175
SG&G (040610)	1,856	-40	-2.11	1,896	1,896	1,848	95,688	178,611,587
아이씨디 (040910)	3,895	-65	-1.64	4,000	4,000	3,710	76,633	297,303,106
폴라리스오피스 (041020)	5,970	70	1.19	5,910	6,030	5,880	176,775	1,055,897,385
우리기술투자 (041190)	9,700	-50	-.51	9,670	9,930	9,660	1,232,805	12,066,678,740
현대에버다임 (041440)	8,010	-140	-1.72	8,080	8,140	7,950	81,893	655,946,610
한국전자인증 (041460)	4,220	100	2.43	4,120	4,245	4,100	138,572	580,959,836
에스엠 (041510)	124,700	-6400	-4.88	131,300	131,500	123,100	243,837	30,677,366,950
이엘씨 (041520)	8,800	50	.57	8,730	9,070	8,570	9,133	79,875,820
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,000	600	2.56	23,400	24,100	23,200	42,965	1,019,325,450
폴라리스AI파마 (041910)	7,050	-30	-.42	7,070	7,220	7,040	59,826	425,452,425
메디아나 (041920)	5,990	-40	-.66	6,150	6,210	5,910	52,249	316,526,330
동아화성 (041930)	6,170	50	.82	6,160	6,320	6,140	32,631	202,540,720
코미팜 (041960)	5,270	-80	-1.5	5,350	5,410	5,230	115,978	614,955,180
카페24 (042000)	44,100	700	1.61	43,500	44,350	42,300	155,197	6,764,718,925
케이피엠테크 (042040)	254	-4	-1.55	258	259	252	593,399	150,974,195
에스씨디 (042110)	1,429	7	.49	1,422	1,429	1,408	249,500	352,557,203
비츠로테크 (042370)	8,620	-80	-.92	8,720	8,730	8,600	80,379	694,361,230
네오위즈홀딩스 (042420)	25,150	-550	-2.14	25,750	25,950	25,000	9,726	245,082,375
링네트 (042500)	4,455	15	.34	4,415	4,475	4,405	38,442	170,380,720
라온시큐어 (042510)	11,700	320	2.81	11,390	12,120	11,360	156,531	1,832,243,680
한스바이오메드 (042520)	8,680	-120	-1.36	8,790	8,920	8,270	33,334	287,594,410
새로닉스 (042600)	9,150	-70	-.76	9,210	9,290	8,800	51,950	471,525,195
상지건설 (042940)	12,530	-210	-1.65	12,800	12,820	12,520	156,760	1,980,405,395
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,980	180	3.75	4,800	5,190	4,610	1,278,797	6,335,625,314
바텍 (043150)	24,150	850	3.65	23,300	24,250	23,200	105,497	2,524,817,550
파루 (043200)	1,292	19	1.49	1,273	1,339	1,251	890,475	1,154,812,548
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,120	-11	-.97	1,133	1,133	1,116	161,053	180,473,065
에쎈테크 (043340)	517	-2	-.39	528	528	514	40,089	20,852,040
디지아이 (043360)	2,340	-10	-.43	2,335	2,350	2,330	5,737	13,413,310
피에이치에이 (043370)	11,530	-150	-1.28	11,670	11,680	11,310	33,780	388,685,540
웰킵스하이텍 (043590)	696	3	.43	693	709	665	228,004	156,510,726
KT지니뮤직 (043610)	2,115	-60	-2.76	2,185	2,230	2,115	54,159	116,391,330
국순당 (043650)	4,760	-20	-.42	4,740	4,810	4,660	23,849	113,026,760
서울리거 (043710)	1,093	9	.83	1,089	1,145	1,082	66,100	73,354,617
자연과환경 (043910)	719	4	.56	715	726	713	604,751	434,455,426
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	544	0	0	544	637	544	1,888,627	1,097,903,111
위닉스 (044340)	6,680	-40	-.6	6,790	7,000	6,650	172,764	1,181,147,225
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	39,450	1200	3.14	38,500	40,700	37,050	682,808	26,744,355,125
에이치케이 (044780)	1,313	12	.92	1,290	1,314	1,290	50,945	66,287,418
이글벳 (044960)	4,415	-15	-.34	4,430	4,460	4,410	23,223	102,758,340
에이치엔에스하이텍 (044990)	15,820	30	.19	15,770	16,070	15,560	17,992	285,567,235
오공 (045060)	2,610	-20	-.76	2,635	2,640	2,610	10,826	28,322,040
한양이엔지 (045100)	18,340	0	0	18,330	18,430	18,120	56,129	1,028,756,285
성우테크론 (045300)	3,135	10	.32	3,125	3,185	3,050	12,725	39,772,085
토탈소프트 (045340)	7,200	-190	-2.57	7,340	7,340	7,030	60,864	435,654,140
대아티아이 (045390)	4,850	-40	-.82	4,830	4,955	4,815	483,636	2,350,362,285
정원엔시스 (045510)	958	4	.42	966	966	947	31,468	30,071,867
크린앤사이언스 (045520)	4,300	45	1.06	4,295	4,300	4,220	4,933	20,943,245
에이텍 (045660)	13,800	-160	-1.15	13,880	13,980	13,780	38,888	538,340,010
코아시아 (045970)	3,690	-55	-1.47	3,745	3,780	3,685	42,189	156,571,540
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,900	20	.52	3,900	3,930	3,815	408,806	1,579,588,363
HLB파나진 (046210)	2,045	25	1.24	2,000	2,055	1,985	53,351	107,197,351
백금T&A (046310)	2,930	-10	-.34	2,940	2,985	2,815	142,327	410,814,102
삼화네트웍스 (046390)	1,263	-17	-1.33	1,290	1,290	1,257	112,838	143,369,229
KG모빌리언스 (046440)	5,370	90	1.7	5,280	5,510	5,280	198,249	1,074,402,965
서울반도체 (046890)	7,000	10	.14	6,990	7,070	6,950	79,407	556,964,820
우원개발 (046940)	2,900	-50	-1.69	2,950	2,980	2,900	156,064	456,608,646
우리로 (046970)	1,234	-19	-1.52	1,252	1,262	1,230	301,299	375,509,315
한빛소프트 (047080)	1,367	-33	-2.36	1,400	1,403	1,367	49,465	68,301,110
파워로직스 (047310)	4,650	-5	-.11	4,695	4,695	4,610	80,900	374,443,659
이스트소프트 (047560)	19,940	-110	-.55	20,000	20,200	19,720	59,438	1,186,110,115
코데즈컴바인 (047770)	1,763	45	2.62	1,787	1,787	1,710	70,913	123,995,038
초록뱀미디어 (047820)	5,310	70	1.34	5,190	5,330	5,190	44,763	236,270,190
HLB제약 (047920)	17,220	10	.06	17,130	17,390	17,130	38,760	667,711,820
현대바이오 (048410)	6,320	-460	-6.78	6,700	6,750	6,320	599,223	3,877,584,155
유라테크 (048430)	8,460	-20	-.24	8,490	9,140	8,420	115,549	1,008,246,890
대동스틸 (048470)	4,550	195	4.48	4,345	4,550	4,310	131,318	584,134,915
인트론바이오 (048530)	4,235	30	.71	4,210	4,420	4,170	245,093	1,053,364,655
SM C&C (048550)	1,354	-14	-1.02	1,368	1,368	1,350	178,794	242,234,054
TPC (048770)	1,971	-23	-1.15	1,994	1,994	1,971	21,588	42,623,977
엔피케이 (048830)	1,097	5	.46	1,092	1,097	1,078	7,440	8,059,483
시너지이노베이션 (048870)	3,065	205	7.17	2,860	3,100	2,850	3,188,757	9,628,768,859
대원미디어 (048910)	10,440	10	.1	10,430	10,580	10,360	41,567	434,056,065
인탑스 (049070)	16,030	-250	-1.54	16,280	16,370	15,200	31,349	506,177,495
기가레인 (049080)	485	0	0	484	491	480	105,842	51,066,615
파인디앤씨 (049120)	903	10	1.12	925	925	887	20,275	18,236,338
셀루메드 (049180)	889	-15	-1.66	896	904	888	103,905	92,686,457
코메론 (049430)	11,740	130	1.12	11,600	12,000	11,530	33,845	396,494,290
SGA (049470)	2,130	15	.71	2,135	2,285	1,994	9,302,010	19,669,568,247
오픈베이스 (049480)	2,580	30	1.18	2,565	2,590	2,540	176,202	452,870,771
유아이엘 (049520)	3,655	-5	-.14	3,655	3,660	3,620	38,343	139,527,424
잉크테크 (049550)	3,300	-15	-.45	3,320	3,320	3,275	4,221	13,880,605
재영솔루텍 (049630)	780	-2	-.26	782	791	777	135,764	106,195,544
고려신용정보 (049720)	10,420	40	.39	10,410	10,490	10,350	30,642	319,746,560
승일 (049830)	8,800	-10	-.11	8,810	8,950	8,780	2,207	19,555,520
미래컴퍼니 (049950)	15,780	-180	-1.13	15,970	15,990	15,780	31,285	495,031,395
쎌바이오텍 (049960)	13,610	-90	-.66	13,700	13,870	13,600	11,137	152,556,860
비케이홀딩스 (050090)	1,034	-7	-.67	1,041	1,084	1,010	98,278	101,734,860
캠시스 (050110)	975	0	0	975	998	961	250,420	242,268,925
ES큐브 (050120)	2,715	-10	-.37	2,805	2,805	2,695	10,480	28,552,930
에스폴리텍 (050760)	1,530	10	.66	1,525	1,536	1,509	25,873	39,312,608
아세아텍 (050860)	2,140	0	0	2,140	2,140	2,110	48,116	102,203,685
쏠리드 (050890)	6,510	-50	-.76	6,580	6,630	6,490	195,418	1,277,087,955
수산아이앤티 (050960)	11,370	-50	-.44	11,370	11,490	11,020	13,674	155,168,630
지어소프트 (051160)	10,350	-90	-.86	10,360	10,500	10,270	17,178	177,988,025
토비스 (051360)	16,360	-40	-.24	16,420	16,560	16,280	54,061	887,739,370
인터플렉스 (051370)	8,880	-150	-1.66	9,040	9,140	8,850	94,943	847,005,005
피씨디렉트 (051380)	2,220	-50	-2.2	2,280	2,280	2,215	40,517	90,571,898
YW (051390)	4,000	-35	-.87	4,030	4,030	3,955	10,181	40,702,025
나라엠앤디 (051490)	3,985	-170	-4.09	4,155	4,155	3,985	138,676	560,855,840
CJ프레시웨이 (051500)	28,450	-600	-2.07	29,400	29,400	28,150	35,205	1,002,807,550
큐로홀딩스 (051780)	790	-47	-5.62	832	832	790	50,496	40,465,630
중앙첨단소재 (051980)	3,385	-205	-5.71	3,395	3,570	3,245	12,977,870	43,515,732,521
에스티큐브 (052020)	7,150	150	2.14	7,000	7,200	6,920	129,353	910,506,665
iMBC (052220)	3,350	15	.45	3,310	3,390	3,295	80,778	269,028,772
현대바이오랜드 (052260)	4,875	-20	-.41	4,945	5,130	4,720	436,399	2,108,359,114
오션인더블유 (052300)	3,205	100	3.22	3,105	3,290	3,070	57,295	181,850,415
코텍 (052330)	9,820	100	1.03	9,720	9,820	9,510	74,765	722,281,865
코나아이 (052400)	55,100	1100	2.04	54,000	56,400	53,500	138,492	7,611,657,400
오성첨단소재 (052420)	1,440	-11	-.76	1,451	1,457	1,439	289,209	417,332,788
아이크래프트 (052460)	2,870	0	0	2,855	2,910	2,785	67,283	190,884,825
한네트 (052600)	4,570	60	1.33	4,500	4,640	4,490	85,839	389,642,427
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,400	100	1.08	9,310	9,630	9,190	68,807	647,076,495
아이톡시 (052770)	953	-28	-2.85	981	995	939	134,528	129,231,462
액토즈소프트 (052790)	6,440	-100	-1.53	6,570	6,570	6,410	12,934	83,552,520
아이앤씨 (052860)	1,911	-5	-.26	1,916	1,926	1,890	24,372	46,368,430
KX하이텍 (052900)	970	1	.1	979	979	960	93,619	90,321,326
바이넥스 (053030)	17,460	-770	-4.22	18,430	18,520	17,200	430,490	7,623,955,235
지에스이 (053050)	2,890	30	1.05	2,875	2,900	2,860	68,279	196,802,419
세동 (053060)	1,338	39	3	1,290	1,365	1,290	98,616	131,858,387
케이엔솔 (053080)	12,210	-90	-.73	12,410	12,410	12,200	12,321	150,955,080
프리엠스 (053160)	8,460	240	2.92	8,230	8,610	8,090	57,228	474,793,515
금강철강 (053260)	4,505	-115	-2.49	4,600	4,600	4,505	16,670	75,667,385
구영테크 (053270)	2,450	40	1.66	2,430	2,660	2,370	3,114,919	7,901,946,953
예스24 (053280)	4,255	-40	-.93	4,280	4,320	4,245	57,253	244,520,932
NE능률 (053290)	2,560	-20	-.78	2,600	2,610	2,555	45,575	117,466,890
한국정보인증 (053300)	7,460	210	2.9	7,250	7,590	7,250	576,169	4,290,940,010
이니텍 (053350)	9,000	-110	-1.21	9,110	9,140	8,790	57,639	513,742,720
세코닉스 (053450)	6,000	10	.17	5,960	6,020	5,920	47,115	280,978,195
웹케시 (053580)	15,120	0	0	15,250	15,390	14,700	160,558	2,415,409,400
프로텍 (053610)	25,850	-50	-.19	25,700	26,150	25,550	21,175	548,159,850
태양 (053620)	6,800	20	.29	6,830	6,830	6,760	1,810	12,269,640
삼보모터스 (053700)	4,385	-10	-.23	4,380	4,440	4,335	60,320	262,980,809
안랩 (053800)	66,800	900	1.37	65,500	67,400	65,500	29,057	1,937,594,650
경남제약 (053950)	638	-3	-.47	641	647	638	137,307	87,958,465
오상자이엘 (053980)	3,600	15	.42	3,585	3,645	3,550	46,356	166,397,885
한국컴퓨터 (054040)	5,050	-90	-1.75	5,140	5,160	5,010	27,513	139,069,690
농우바이오 (054050)	8,550	-40	-.47	8,590	8,630	8,480	43,202	369,268,715
삼진엘앤디 (054090)	851	31	3.78	815	870	815	433,607	368,397,901
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,280	-200	-2.67	7,480	7,630	7,130	193,634	1,421,165,805
비츠로시스 (054220)	357	-5	-1.38	362	362	351	121,678	43,533,183
팬스타엔터프라이즈 (054300)	729	49	7.21	681	743	677	4,405,433	3,141,740,009
케이피티유 (054410)	3,650	10	.27	3,640	3,785	3,595	6,355	23,211,060
텔레칩스 (054450)	12,880	-100	-.77	12,980	13,070	12,880	43,322	560,229,735
삼영엠텍 (054540)	5,210	70	1.36	5,150	5,270	5,080	153,432	795,307,290
APS (054620)	4,705	135	2.95	4,625	4,740	4,560	23,954	111,702,660
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,490	80	1.08	7,410	7,550	7,390	29,416	219,657,725
키이스트 (054780)	4,290	-45	-1.04	4,380	4,380	4,275	74,031	319,923,005
아이디스홀딩스 (054800)	12,330	120	.98	12,210	12,500	12,180	12,899	158,762,250
한컴위드 (054920)	4,980	650	15.01	4,370	5,520	4,350	15,670,323	81,319,623,827
유신 (054930)	22,950	-150	-.65	23,200	23,550	22,950	15,439	357,592,925
엑사이엔씨 (054940)	734	-3	-.41	737	737	730	30,780	22,585,087
제이브이엠 (054950)	26,600	100	.38	26,750	27,000	26,150	77,349	2,057,944,000
유진로봇 (056080)	10,350	10	.1	10,450	10,450	10,320	68,290	707,296,635
시지메드텍 (056090)	1,064	4	.38	1,060	1,073	1,042	578,714	613,070,305
에스에프에이 (056190)	24,100	-450	-1.83	24,350	24,700	24,000	52,934	1,285,587,300
코위버 (056360)	5,490	60	1.1	5,470	5,560	5,400	12,977	71,211,100
신화인터텍 (056700)	1,964	-2	-.1	1,963	1,966	1,928	31,766	61,670,706
CNT85 (056730)	791	-6	-.75	797	797	784	21,323	16,797,247
YBM넷 (057030)	3,550	20	.57	3,510	3,570	3,510	38,310	135,203,356
옴니시스템 (057540)	964	0	0	970	976	950	579,739	556,871,113
티사이언티픽 (057680)	1,254	5	.4	1,259	1,281	1,226	470,352	590,947,311
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,115	-85	-3.86	2,245	2,245	2,110	46,878	101,599,116
KNN (058400)	758	-4	-.52	759	763	758	190,530	144,685,035
한주에이알티 (058450)	1,083	16	1.5	1,085	1,125	1,058	37,063	40,259,937
리노공업 (058470)	45,850	-150	-.33	46,100	46,650	45,600	332,802	15,271,444,225
에스피지 (058610)	25,400	-200	-.78	25,450	25,850	25,000	82,949	2,118,609,950
엠게임 (058630)	6,500	30	.46	6,520	6,640	6,480	159,865	1,049,452,990
CMG제약 (058820)	2,010	-50	-2.43	2,050	2,075	2,000	1,015,787	2,053,026,887
엠로 (058970)	49,100	-50	-.1	49,150	49,500	48,850	56,339	2,769,387,125
미코 (059090)	13,980	-140	-.99	14,950	15,150	13,780	832,168	11,962,438,990
아이컴포넌트 (059100)	5,110	20	.39	5,100	5,130	5,010	21,171	107,254,175
아진엑스텍 (059120)	6,530	30	.46	6,530	6,740	6,470	83,232	549,600,710
메타바이오메드 (059210)	5,800	90	1.58	5,720	5,810	5,640	384,164	2,203,759,490
해성에어로보틱스 (059270)	5,250	40	.77	5,230	5,260	5,150	34,648	180,937,845
인선이엔티 (060150)	5,400	50	.93	5,310	5,450	5,300	90,815	488,828,395
소니드 (060230)	452	-2	-.44	454	456	445	198,642	89,556,302
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	17,460	700	4.18	17,180	18,080	16,670	5,280,705	92,274,922,610
뉴보텍 (060260)	1,533	-19	-1.22	1,537	1,574	1,530	143,689	221,590,117
큐렉소 (060280)	8,650	-90	-1.03	8,670	8,820	8,650	60,761	528,206,265
3S (060310)	2,000	-50	-2.44	2,025	2,075	1,994	526,030	1,059,849,510
LS마린솔루션 (060370)	27,700	100	.36	27,700	27,850	27,300	79,652	2,197,658,000
동양에스텍 (060380)	1,455	-5	-.34	1,460	1,467	1,450	14,976	21,794,803
국일신동 (060480)	1,822	4	.22	1,799	1,865	1,799	11,251	20,468,933
에스에이티 (060540)	1,377	28	2.08	1,350	1,490	1,348	2,334,669	3,300,038,353
HC홈센타 (060560)	788	3	.38	786	794	785	27,025	21,327,682
드림어스컴퍼니 (060570)	1,931	-89	-4.41	2,050	2,080	1,928	1,102,331	2,201,480,054
씨티씨바이오 (060590)	6,480	-20	-.31	6,580	6,580	6,380	16,216	104,481,270
KH바텍 (060720)	12,160	-40	-.33	12,100	12,260	12,050	249,360	3,033,387,210
영림원소프트랩 (060850)	6,150	0	0	6,130	6,370	6,090	20,663	128,315,905
DGP (060900)	1,139	-11	-.96	1,163	1,163	1,120	52,461	59,674,747
알에프텍 (061040)	2,525	-150	-5.61	2,675	2,675	2,500	231,082	590,970,602
화일약품 (061250)	1,219	13	1.08	1,203	1,219	1,198	337,755	409,068,226
LB세미콘 (061970)	3,765	-30	-.79	3,780	3,820	3,735	95,709	362,153,951
한국첨단소재 (062970)	3,780	230	6.48	3,520	3,945	3,520	2,327,551	8,831,411,554
컴투스홀딩스 (063080)	25,650	-150	-.58	25,900	26,200	25,000	37,995	976,021,100
서울옥션 (063170)	8,770	70	.8	8,700	8,890	8,700	50,127	441,460,035
SM Life Design (063440)	1,511	1	.07	1,526	1,526	1,505	56,606	85,519,073
NICE인프라 (063570)	4,680	-25	-.53	4,675	4,725	4,675	49,922	234,182,271
이엘피 (063760)	2,125	35	1.67	2,125	2,200	2,100	4,735	10,059,000
인크레더블버즈 (064090)	2,075	20	.97	1,971	2,105	1,971	162,865	333,094,564
홈캐스트 (064240)	2,070	0	0	2,110	2,140	1,995	76,970	160,512,525
다날 (064260)	8,760	740	9.23	8,220	9,080	8,120	10,518,010	91,545,415,465
인텍플러스 (064290)	8,950	-120	-1.32	9,100	9,100	8,890	37,996	340,977,535
브리지텍 (064480)	5,230	60	1.16	5,150	5,280	5,150	23,178	121,166,250
테크엘 (064520)	2,200	0	0	2,220	2,220	2,170	977	2,143,840
바이오니아 (064550)	15,550	-450	-2.81	16,080	16,180	15,500	123,236	1,934,632,615
티씨케이 (064760)	92,000	-400	-.43	91,500	92,500	91,100	20,828	1,910,582,600
포니링크 (064800)	1,100	-5	-.45	1,105	1,124	1,085	220,570	242,052,624
케이프 (064820)	6,910	360	5.5	6,570	6,930	6,450	237,344	1,597,869,200
에프앤가이드 (064850)	7,850	-210	-2.61	8,020	8,050	7,840	22,250	176,190,150
지엔코 (065060)	892	-239	-21.13	945	953	890	3,851,072	3,550,236,578
탑엔지니어링 (065130)	3,915	-55	-1.39	3,970	4,000	3,915	14,304	56,252,162
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	848	-37	-4.18	899	949	840	547,545	492,528,317
신성델타테크 (065350)	69,000	-1200	-1.71	70,700	71,000	69,000	77,132	5,379,371,750
위세아이텍 (065370)	7,360	40	.55	7,350	7,450	7,250	39,233	287,472,970
에스아이리소스 (065420)	356	13	3.79	344	370	336	1,469,817	513,105,283
이루온 (065440)	1,674	28	1.7	1,641	1,688	1,641	165,969	277,730,046
빅텍 (065450)	4,100	-20	-.49	4,115	4,155	4,070	215,247	883,878,972
오리엔트정공 (065500)	3,340	0	0	3,325	3,350	3,270	307,521	1,018,391,805
휴비츠 (065510)	9,120	-280	-2.98	9,630	9,640	9,080	432,004	4,006,191,520
와이어블 (065530)	1,300	-5	-.38	1,303	1,433	1,299	726,084	996,683,064
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,780	360	8.14	4,500	4,940	4,130	288,103	1,319,377,260
안트로젠 (065660)	24,850	-500	-1.97	25,350	26,100	24,850	14,312	361,441,850
우주일렉트로 (065680)	41,700	150	.36	41,550	42,000	40,650	19,078	788,568,775
파커스 (065690)	1,058	-31	-2.85	1,100	1,121	1,058	16,944	18,411,808
서호전기 (065710)	38,800	600	1.57	38,300	39,500	38,300	14,619	568,819,625
CS (065770)	1,020	-11	-1.07	1,031	1,062	1,010	105,416	107,583,640
웰크론 (065950)	2,170	5	.23	2,180	2,200	2,160	64,022	139,414,580
하츠 (066130)	4,920	-15	-.3	4,935	4,955	4,910	17,401	85,791,402
큐에스아이 (066310)	7,840	-20	-.25	7,900	7,970	7,820	14,446	113,803,570
체리부로 (066360)	796	-2	-.25	805	805	795	28,029	22,368,352
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,421	-30	-2.07	1,450	1,471	1,421	118,688	170,133,756
우수AMS (066590)	3,090	-60	-1.9	3,120	3,170	3,090	86,282	268,420,430
국보디자인 (066620)	21,850	-150	-.68	22,250	22,250	21,550	10,884	236,990,425
디티씨 (066670)	3,280	50	1.55	3,245	3,280	3,215	15,266	49,363,100
테라젠이텍스 (066700)	3,060	-40	-1.29	3,100	3,100	3,050	34,170	104,682,910
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,155	-5	-.23	2,160	2,190	2,140	7,662	16,512,910
손오공 (066910)	895	-9	-1	904	913	890	219,953	196,902,098
한성크린텍 (066980)	1,320	20	1.54	1,350	1,350	1,307	129,953	171,959,384
조이시티 (067000)	2,000	-10	-.5	2,030	2,100	2,000	568,587	1,158,882,895
이씨에스 (067010)	2,745	5	.18	2,740	3,010	2,715	160,055	451,503,338
대화제약 (067080)	15,730	30	.19	16,050	17,460	15,730	2,962,065	49,766,999,515
SOOP (067160)	89,800	200	.22	89,700	90,200	89,000	29,548	2,650,401,500
오텍 (067170)	2,340	10	.43	2,340	2,380	2,280	90,785	209,739,515
멀티캠퍼스 (067280)	33,950	-800	-2.3	34,900	35,000	33,600	14,822	503,262,350
JW신약 (067290)	1,650	-22	-1.32	1,672	1,679	1,650	78,002	129,483,989
하나마이크론 (067310)	10,760	-40	-.37	10,800	10,880	10,650	294,731	3,168,675,215
선바이오 (067370)	6,960	-110	-1.56	7,070	7,090	6,900	11,343	79,477,490
아스트 (067390)	665	72	12.14	595	695	589	21,097,508	13,849,907,695
엔브이에이치코리아 (067570)	2,400	-5	-.21	2,400	2,415	2,375	84,520	202,629,122
HLB생명과학 (067630)	4,890	-10	-.2	4,800	5,100	4,800	258,343	1,270,005,720
로지시스 (067730)	3,295	100	3.13	3,195	3,420	3,125	62,520	204,050,525
세진티에스 (067770)	2,370	20	.85	2,350	2,405	2,315	11,455	26,845,405
와이엔텍 (067900)	6,980	-10	-.14	6,990	7,090	6,960	23,399	163,598,415
이글루 (067920)	5,690	50	.89	5,640	5,690	5,620	15,497	87,502,925
도이치모터스 (067990)	4,785	-35	-.73	4,760	4,840	4,745	68,679	327,631,965
팬엔터테인먼트 (068050)	2,140	-25	-1.15	2,165	2,185	2,135	122,106	262,915,036
케이웨더 (068100)	3,265	30	.93	3,235	3,365	3,225	23,947	78,329,405
다원시스 (068240)	8,140	-100	-1.21	8,230	8,230	8,080	63,382	514,428,785
일신바이오 (068330)	1,836	-33	-1.77	1,882	1,923	1,825	948,175	1,766,180,839
셀트리온제약 (068760)	53,600	-700	-1.29	54,500	54,600	53,500	72,780	3,920,954,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,410	20	.24	8,410	8,470	8,250	15,448	128,860,650
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,720	60	.41	14,600	14,750	14,600	32,584	477,906,925
누리플랜 (069140)	1,586	16	1.02	1,570	1,596	1,555	23,246	36,850,408
유아이디 (069330)	1,150	-17	-1.46	1,152	1,165	1,145	25,643	29,544,879
엔텔스 (069410)	5,340	-100	-1.84	5,440	5,460	5,270	60,626	324,349,480
에스텍 (069510)	17,430	60	.35	17,370	17,670	17,040	11,914	207,227,250
빛과전자 (069540)	1,220	-51	-4.01	1,280	1,280	1,200	842,776	1,041,716,524
엑시온그룹 (069920)	1,808	28	1.57	1,750	1,844	1,750	37,781	67,513,933
엑스큐어 (070300)	1,969	40	2.07	1,949	1,973	1,913	51,183	99,550,632
한솔인티큐브 (070590)	1,801	54	3.09	1,747	1,921	1,726	177,614	322,571,074
인피니트헬스케어 (071200)	6,770	-10	-.15	6,710	6,850	6,700	66,204	447,597,985
로체시스템즈 (071280)	12,190	-190	-1.53	12,380	12,380	12,190	8,593	105,287,950
에이테크솔루션 (071670)	6,360	-80	-1.24	6,390	6,400	6,300	20,804	131,937,940
캐스텍코리아 (071850)	1,630	41	2.58	1,595	1,638	1,577	10,729	17,377,892
중앙백신 (072020)	10,000	-30	-.3	10,000	10,010	9,930	6,186	61,694,520
우리산업홀딩스 (072470)	3,360	70	2.13	3,255	3,970	3,255	1,893,694	6,930,255,081
율호 (072770)	600	4	.67	597	606	594	317,550	189,880,332
메가스터디 (072870)	11,110	-40	-.36	11,110	11,170	11,090	5,941	66,079,070
빛샘전자 (072950)	5,160	50	.98	5,110	5,450	5,050	15,850	81,899,465
에이치시티 (072990)	8,900	-20	-.22	8,920	8,980	8,840	3,665	32,661,430
케이에스피 (073010)	4,425	230	5.48	4,210	4,490	4,150	681,747	2,990,233,024
엘엠에스 (073110)	6,610	-20	-.3	6,740	6,740	6,510	13,523	88,832,420
듀오백 (073190)	2,070	-25	-1.19	2,080	2,180	2,050	70,960	148,051,389
이노와이어리스 (073490)	19,980	-220	-1.09	20,400	20,400	19,970	11,950	240,096,800
에프알텍 (073540)	1,920	-34	-1.74	1,954	1,954	1,905	15,573	30,019,277
우리손에프앤지 (073560)	1,495	12	.81	1,485	1,506	1,484	109,931	164,142,381
리튬포어스 (073570)	1,396	17	1.23	1,329	1,622	1,313	11,873,814	17,697,924,031
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,068	-23	-2.11	1,093	1,123	1,066	148,119	159,202,548
원익QnC (074600)	17,770	-100	-.56	17,900	18,020	17,770	67,981	1,213,539,180
플랜티넷 (075130)	2,945	15	.51	2,930	3,060	2,930	51,429	153,422,580
동국알앤에스 (075970)	2,435	20	.83	2,415	2,435	2,410	22,002	53,374,425
웰크론한텍 (076080)	1,605	-15	-.93	1,620	1,665	1,573	68,134	109,905,982
해성옵틱스 (076610)	583	-11	-1.85	588	640	572	707,985	427,964,095
덕산하이메탈 (077360)	4,135	-15	-.36	4,150	4,190	4,125	65,800	272,493,945
LS증권 (078020)	5,270	10	.19	5,290	5,320	5,200	168,318	884,305,100
유비쿼스홀딩스 (078070)	9,920	70	.71	9,770	9,920	9,720	64,278	630,022,670
국일제지 (078130)	616	-68	-9.94	690	718	615	19,496,693	12,673,336,276
대봉엘에스 (078140)	13,860	-180	-1.28	14,000	14,090	13,840	48,113	668,496,790
HB테크놀러지 (078150)	1,809	-16	-.88	1,823	1,834	1,809	340,087	617,038,424
메디포스트 (078160)	11,060	-90	-.81	11,160	11,240	10,920	22,919	253,247,610
컴투스 (078340)	38,750	50	.13	38,700	39,250	38,700	22,662	883,021,475
한양디지텍 (078350)	9,020	-20	-.22	9,040	9,110	8,980	33,412	301,544,180
휴림에이텍 (078590)	492	-4	-.81	497	497	490	179,442	88,253,728
대주전자재료 (078600)	76,700	-1900	-2.42	78,100	78,100	75,800	125,696	9,655,625,400
엔에스이엔엠 (078860)	1,379	34	2.53	1,345	1,379	1,321	125,402	170,806,267
가온그룹 (078890)	3,200	5	.16	3,190	3,200	3,155	25,974	82,578,555
와토스코리아 (079000)	5,110	70	1.39	5,130	5,250	5,060	26,985	138,964,250
한창산업 (079170)	7,220	20	.28	7,210	8,690	7,200	738,972	5,881,068,350
케스피온 (079190)	473	-18	-3.67	491	505	470	79,952	38,441,008
제우스 (079370)	11,960	-140	-1.16	12,080	12,140	11,950	55,991	673,831,020
서산 (079650)	1,524	-6	-.39	1,526	1,526	1,510	6,775	10,263,177
디이엔티 (079810)	7,090	-150	-2.07	7,280	7,330	7,050	158,154	1,127,227,400
가비아 (079940)	23,900	-150	-.62	24,050	24,450	23,700	9,952	238,823,050
인베니아 (079950)	690	10	1.47	671	694	670	88,902	60,178,084
동양이엔피 (079960)	27,100	-150	-.55	27,500	27,550	26,750	37,207	1,006,952,425
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,920	0	0	5,900	5,950	5,860	8,404	49,629,610
모두투어 (080160)	11,600	-290	-2.44	12,000	12,050	11,600	114,856	1,347,521,305
제주반도체 (080220)	15,110	-80	-.53	15,200	15,280	15,070	183,134	2,772,983,645
모다이노칩 (080420)	2,350	0	0	2,345	2,370	2,320	5,783	13,547,015
성창오토텍 (080470)	4,400	65	1.5	4,290	4,430	4,275	9,299	40,286,885
오디텍 (080520)	3,270	-30	-.91	3,200	3,340	3,200	18,685	60,660,850
코디 (080530)	1,399	-15	-1.06	1,414	1,442	1,399	94,977	134,367,688
오킨스전자 (080580)	6,380	-150	-2.3	6,540	6,660	6,320	106,824	687,110,100
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,325	25	.76	3,300	3,365	3,280	86,645	288,512,155
쎄크 (081180)	9,120	-370	-3.9	9,540	9,540	9,120	60,424	559,372,470
성우전자 (081580)	2,720	-55	-1.98	2,765	2,785	2,680	56,431	153,252,665
옵트론텍 (082210)	1,652	-8	-.48	1,660	1,726	1,642	15,237	25,367,399
젬백스 (082270)	57,800	-100	-.17	57,600	58,400	56,000	170,797	9,760,042,600
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,880	-50	-.72	7,080	7,080	6,840	80,628	557,309,720
우리바이오 (082850)	2,275	-25	-1.09	2,305	2,305	2,255	245,919	560,247,480
비츠로셀 (082920)	31,000	950	3.16	30,050	31,400	29,900	122,385	3,777,422,975
엘오티베큠 (083310)	10,330	-160	-1.53	10,590	10,750	10,310	239,941	2,508,865,880
GST (083450)	18,320	-100	-.54	18,480	18,780	18,320	58,243	1,072,181,800
이엠앤아이 (083470)	848	12	1.44	848	871	831	377,169	319,167,613
에프엔에스테크 (083500)	13,250	500	3.92	12,750	13,500	12,570	44,638	586,151,970
케이엠 (083550)	3,065	45	1.49	3,025	3,090	3,025	10,723	32,834,665
인콘 (083640)	338	-4	-1.17	346	346	337	156,169	53,073,816
비에이치아이 (083650)	40,500	0	0	39,750	41,500	39,350	554,052	22,359,199,450
CSA 코스믹 (083660)	2,185	291	15.36	1,894	2,185	1,864	1,796,272	3,739,450,234
CG인바이츠 (083790)	1,769	0	0	1,769	1,785	1,765	69,639	123,496,101
아바코 (083930)	13,060	-310	-2.32	13,430	13,430	13,030	65,571	864,256,920
휴온스글로벌 (084110)	44,900	-450	-.99	46,500	46,700	43,750	49,608	2,212,586,800
수성웹툰 (084180)	4,855	15	.31	4,870	4,870	4,810	16,268	78,469,310
유진테크 (084370)	42,050	-400	-.94	42,800	43,150	42,000	41,045	1,735,122,200
유비온 (084440)	1,171	-17	-1.43	1,177	1,179	1,165	25,170	29,444,775
랩지노믹스 (084650)	2,270	-10	-.44	2,265	2,295	2,265	367,976	838,050,556
팅크웨어 (084730)	9,040	240	2.73	8,850	9,400	8,720	58,388	528,030,920
아이티엠반도체 (084850)	12,980	-140	-1.07	13,180	13,290	12,980	27,990	367,564,860
헬릭스미스 (084990)	3,150	85	2.77	3,060	3,250	3,027	278,757	870,066,250
차바이오텍 (085660)	11,480	40	.35	11,550	11,560	11,290	121,607	1,394,315,050
뉴프렉스 (085670)	4,400	-70	-1.57	4,440	4,470	4,365	88,603	390,982,630
알티캐스트 (085810)	604	1	.17	610	612	600	87,637	52,891,185
네오티스 (085910)	3,355	0	0	3,320	3,360	3,320	8,374	27,919,895
바이오톡스텍 (086040)	3,020	15	.5	3,000	3,050	3,000	12,649	38,077,575
진바이오텍 (086060)	4,310	30	.7	4,280	4,325	4,205	31,211	133,796,385
유니테스트 (086390)	12,910	-170	-1.3	13,130	13,580	12,650	817,465	10,752,796,230
동국제약 (086450)	18,460	-250	-1.34	18,800	18,840	18,460	116,008	2,158,035,085
에코프로 (086520)	50,800	2050	4.21	48,600	52,400	48,100	2,119,639	108,028,418,900
비엠티 (086670)	9,890	-40	-.4	9,930	10,040	9,830	36,626	363,036,295
선진뷰티사이언스 (086710)	11,920	-110	-.91	12,030	12,090	11,870	34,461	412,564,930
바이오솔루션 (086820)	8,340	-220	-2.57	8,550	8,630	8,290	43,879	368,527,385
이수앱지스 (086890)	5,390	-60	-1.1	5,450	5,580	5,390	80,098	434,596,190
메디톡스 (086900)	151,000	-900	-.59	151,000	152,100	150,700	11,398	1,722,475,300
MDS테크 (086960)	1,403	0	0	1,403	1,419	1,394	621,575	874,080,075
쇼박스 (086980)	2,770	-40	-1.42	2,810	2,810	2,755	305,028	845,173,438
펩트론 (087010)	286,000	1500	.53	284,000	290,500	277,000	117,771	33,477,136,250
모바일어플라이언스 (087260)	1,979	-21	-1.05	2,000	2,000	1,960	78,883	155,473,228
픽셀플러스 (087600)	7,260	-10	-.14	7,290	7,350	7,190	3,952	28,595,130
동아엘텍 (088130)	3,190	-85	-2.6	3,275	3,275	3,150	125,963	401,757,035
쏘닉스 (088280)	2,355	-20	-.84	2,385	2,420	2,340	46,235	109,246,664
이원컴포텍 (088290)	1,091	4	.37	1,080	1,136	1,032	113,894	122,303,152
유라클 (088340)	19,470	-30	-.15	19,250	19,710	19,250	68,732	1,336,690,995
이녹스 (088390)	12,050	-620	-4.89	12,350	12,400	11,180	163,891	1,971,737,050
에이스테크 (088800)	2,490	-50	-1.97	2,510	2,555	2,490	52,555	131,638,901
동우팜투테이블 (088910)	2,125	-5	-.23	2,125	2,145	2,110	26,234	55,898,740
켐트로닉스 (089010)	21,550	-100	-.46	21,650	21,850	21,500	27,684	598,376,475
테크윙 (089030)	27,000	-50	-.18	27,250	27,450	26,500	388,912	10,545,654,250
넥스턴바이오 (089140)	2,410	-130	-5.12	2,575	2,575	2,410	157,498	388,814,983
케이씨티 (089150)	3,745	185	5.2	3,500	4,080	3,490	4,317,936	16,778,910,178
THE E&M (089230)	1,247	-18	-1.42	1,254	1,275	1,224	53,707	66,454,577
KT나스미디어 (089600)	15,800	170	1.09	15,630	15,820	15,560	10,747	169,107,775
제이티 (089790)	4,075	0	0	4,135	4,135	3,950	19,076	77,659,930
유비벨록스 (089850)	5,970	10	.17	5,970	6,100	5,950	49,427	296,745,010
코세스 (089890)	10,230	570	5.9	9,520	10,640	9,480	571,638	5,876,890,940
브이엠 (089970)	10,890	320	3.03	10,700	10,950	10,500	33,887	365,118,560
상아프론테크 (089980)	17,550	-250	-1.4	18,000	18,400	17,440	47,937	850,905,935
아이윈 (090150)	750	-12	-1.57	765	785	750	66,414	50,634,454
로보스타 (090360)	27,100	-100	-.37	27,200	27,450	27,000	23,943	650,721,325
덕신이피씨 (090410)	1,474	13	.89	1,461	1,607	1,457	1,538,959	2,339,666,684
제이스텍 (090470)	3,755	-10	-.27	3,765	3,835	3,750	30,727	116,059,575
휴림로봇 (090710)	2,800	5	.18	2,800	2,915	2,795	3,201,656	9,079,608,412
현대이지웰 (090850)	6,550	-30	-.46	6,630	6,650	6,500	71,466	468,996,880
이엠텍 (091120)	11,150	-110	-.98	11,260	11,490	11,080	52,692	588,981,670
S&K폴리텍 (091340)	2,650	-50	-1.85	2,690	2,690	2,645	28,646	76,403,377
한울소재과학 (091440)	2,325	-15	-.64	2,335	2,425	2,280	161,735	375,788,595
상신이디피 (091580)	8,080	-140	-1.7	8,220	8,260	8,050	41,340	335,645,865
남화토건 (091590)	4,275	0	0	4,230	4,275	4,220	2,377	10,113,925
파트론 (091700)	6,610	0	0	6,570	6,620	6,510	114,727	752,176,145
나노캠텍 (091970)	621	5	.81	616	643	616	12,448	7,716,415
아미코젠 (092040)	4,000	-85	-2.08	4,030	4,095	3,995	164,597	662,536,864
디엔에프 (092070)	12,850	-100	-.77	12,700	13,170	12,650	19,062	244,499,520
이크레더블 (092130)	16,450	50	.3	16,490	16,550	16,390	6,613	108,806,520
서울바이오시스 (092190)	3,115	-35	-1.11	3,155	3,205	3,110	29,459	92,093,669
현우산업 (092300)	2,800	-10	-.36	2,850	2,850	2,800	28,136	79,232,529
한라IMS (092460)	10,050	450	4.69	9,600	10,140	9,480	254,975	2,550,252,175
앤씨앤 (092600)	650	0	0	637	650	637	23,375	14,998,991
네오팜 (092730)	18,790	-550	-2.84	19,310	19,370	18,530	300,479	5,677,505,320
엑시콘 (092870)	10,000	-50	-.5	10,070	10,100	9,940	35,970	359,218,435
빅솔론 (093190)	6,290	30	.48	6,250	6,330	6,170	7,202	45,144,370
케이아이엔엑스 (093320)	87,400	-400	-.46	87,600	88,100	86,400	13,838	1,203,425,400
풍강 (093380)	2,775	30	1.09	2,780	2,780	2,735	6,631	18,276,300
매커스 (093520)	20,750	150	.73	20,650	21,350	20,000	600,860	12,489,007,250
케이알엠 (093640)	4,500	50	1.12	4,450	4,580	4,450	32,222	145,027,760
서원인텍 (093920)	5,750	-40	-.69	5,780	5,830	5,750	7,461	43,136,690
동운아나텍 (094170)	18,110	-30	-.17	18,170	18,240	18,000	28,472	514,498,680
칩스앤미디어 (094360)	17,000	-440	-2.52	17,500	17,500	17,000	78,102	1,337,007,275
갤럭시아머니트리 (094480)	10,260	130	1.28	10,020	10,390	10,020	330,302	3,380,201,865
일진파워 (094820)	10,740	-450	-4.02	11,210	11,300	10,740	89,319	981,389,880
슈프리마에이치큐 (094840)	7,280	10	.14	7,280	7,290	7,180	34,707	251,125,530
참좋은여행 (094850)	6,830	0	0	6,850	6,940	6,790	41,935	287,596,110
네오리진 (094860)	1,144	-15	-1.29	1,159	1,160	1,125	65,775	74,993,613
푸른기술 (094940)	7,330	0	0	7,350	7,490	7,320	35,832	264,805,875
제이엠티 (094970)	2,625	60	2.34	2,565	2,625	2,540	133,321	345,581,320
이엠코리아 (095190)	2,025	-5	-.25	2,035	2,050	2,010	165,588	336,106,134
웨이브일렉트로 (095270)	4,505	-90	-1.96	4,620	4,620	4,450	16,876	76,361,922
ISC (095340)	58,300	-600	-1.02	59,000	59,100	57,700	75,724	4,409,029,700
미래나노텍 (095500)	10,860	60	.56	11,120	11,220	10,760	626,720	6,886,570,015
테스 (095610)	24,900	0	0	24,900	25,200	24,800	56,522	1,409,944,350
네오위즈 (095660)	24,850	-100	-.4	24,800	25,100	24,750	45,144	1,124,307,000
제넥신 (095700)	5,420	-160	-2.87	5,600	5,640	5,390	394,675	2,152,425,620
에스에너지 (095910)	1,685	-8	-.47	1,693	1,707	1,677	55,605	93,686,636
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,840	-10	-.07	13,850	13,910	13,830	5,813	80,507,265
와이즈넛 (096250)	14,640	520	3.68	13,990	14,680	13,990	64,249	925,270,760
대창솔루션 (096350)	420	-8	-1.87	427	429	416	1,651,302	693,612,927
씨젠 (096530)	30,150	600	2.03	29,700	30,350	29,600	132,868	3,994,906,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	754	4	.53	750	756	741	199,263	148,667,912
에이루트 (096690)	2,005	14	.7	1,991	2,015	1,981	29,133	58,284,579
엘디티 (096870)	2,555	15	.59	2,515	2,635	2,515	10,995	27,897,785
에코볼트 (097780)	1,005	-3	-.3	1,003	1,020	1,000	70,596	71,216,173
윈팩 (097800)	472	-2	-.42	470	476	469	303,785	143,347,676
효성오앤비 (097870)	6,710	-20	-.3	6,730	6,770	6,660	40,548	271,908,560
한텍 (098070)	39,100	-650	-1.64	38,950	39,500	37,800	267,869	10,409,421,025
마이크로컨텍솔 (098120)	21,000	-1050	-4.76	21,650	21,850	20,450	195,081	4,083,697,900
고영 (098460)	14,650	80	.55	14,580	14,800	14,510	226,297	3,323,710,170
에스티오 (098660)	2,165	50	2.36	2,100	2,175	2,000	70,601	146,378,615
아이센스 (099190)	18,750	140	.75	18,610	18,930	18,500	45,874	858,105,460
SDN (099220)	1,334	5	.38	1,342	1,342	1,322	231,461	308,133,649
쎄트렉아이 (099320)	46,250	500	1.09	45,600	46,750	45,250	24,247	1,122,106,525
브레인즈컴퍼니 (099390)	6,080	230	3.93	5,880	6,110	5,880	33,866	204,184,440
동방선기 (099410)	3,345	10	.3	3,335	3,395	3,265	85,799	285,917,155
바이오플러스 (099430)	7,660	-20	-.26	7,730	7,800	7,560	371,278	2,841,804,690
스맥 (099440)	3,770	65	1.75	3,730	3,785	3,680	1,790,318	6,678,721,426
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,610	-20	-.11	17,850	17,850	17,460	3,409	59,676,610
인지소프트 (100030)	17,740	-50	-.28	17,890	17,890	17,530	3,276	57,895,170
뷰웍스 (100120)	21,050	-150	-.71	21,350	21,350	20,900	17,541	369,799,925
동국S&C (100130)	2,775	-20	-.72	2,800	2,800	2,775	67,108	186,872,105
머큐리 (100590)	3,325	-10	-.3	3,335	3,345	3,310	17,805	59,120,785
서암기계공업 (100660)	3,515	-25	-.71	3,560	3,560	3,510	12,009	42,291,075
세운메디칼 (100700)	2,690	-15	-.55	2,705	2,710	2,680	51,632	139,200,285
미래에셋벤처투자 (100790)	6,620	20	.3	6,530	6,660	6,510	127,969	839,289,245
KS인더스트리 (101000)	1,933	-77	-3.83	1,976	2,005	1,877	291,345	563,036,545
월덱스 (101160)	24,150	-400	-1.63	24,450	24,450	23,800	96,410	2,312,372,975
우림피티에스 (101170)	5,130	20	.39	5,110	5,140	5,060	57,319	293,367,020
씨큐브 (101240)	4,385	0	0	4,385	4,425	4,370	16,826	73,894,820
모베이스 (101330)	3,430	0	0	3,420	3,455	3,415	21,906	75,336,560
에코앤드림 (101360)	22,700	-50	-.22	22,650	24,000	21,550	232,273	5,356,107,400
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	369	-2	-.54	369	375	367	37,975	14,083,285
에스앤에스텍 (101490)	46,200	-150	-.32	46,400	46,900	45,950	80,987	3,752,024,925
하이드로리튬 (101670)	2,235	25	1.13	2,155	2,445	2,135	15,918,208	36,586,344,569
한국정밀기계 (101680)	2,190	-15	-.68	2,205	2,210	2,190	9,821	21,595,450
위메이드맥스 (101730)	7,900	150	1.94	7,740	8,030	7,730	138,838	1,097,293,550
인화정공 (101930)	37,050	3150	9.29	34,850	37,500	33,900	91,218	3,317,798,800
우양에이치씨 (101970)	14,730	1180	8.71	14,300	14,890	13,620	394,313	5,611,295,560
어보브반도체 (102120)	10,900	0	0	11,030	11,040	10,860	36,974	403,739,675
케이옥션 (102370)	4,615	95	2.1	4,520	4,770	4,455	924,154	4,299,563,658
이엔에프테크놀로지 (102710)	36,800	-750	-2	37,200	37,600	36,700	102,954	3,804,737,575
코오롱생명과학 (102940)	33,300	150	.45	33,150	33,700	32,900	22,165	731,464,500
에스앤더블류 (103230)	3,280	-5	-.15	3,285	3,315	3,255	23,450	76,844,230
우양 (103840)	3,125	-130	-3.99	3,255	3,320	3,125	759,888	2,443,723,485
대성파인텍 (104040)	1,150	9	.79	1,137	1,190	1,105	840,304	966,791,985
NHN벅스 (104200)	2,920	20	.69	2,900	2,945	2,880	15,820	45,892,825
디와이피엔에프 (104460)	19,520	-680	-3.37	20,250	20,400	19,450	48,361	959,795,150
티케이케미칼 (104480)	1,842	1	.05	1,851	1,862	1,801	221,168	406,505,818
코렌텍 (104540)	6,290	180	2.95	6,110	6,290	6,090	18,327	112,725,120
노랑풍선 (104620)	5,570	30	.54	5,530	5,650	5,530	60,119	335,888,430
원익머트리얼즈 (104830)	21,900	-350	-1.57	22,250	22,400	21,900	49,403	1,089,278,950
케이엔더블유 (105330)	4,300	-105	-2.38	4,365	4,455	4,300	27,379	118,807,320
엣지파운드리 (105550)	2,670	-60	-2.2	2,730	2,745	2,650	513,624	1,382,354,450
디케이락 (105740)	8,240	30	.37	8,280	8,280	8,130	44,413	364,871,390
포스뱅크 (105760)	6,730	-60	-.88	6,800	6,880	6,720	59,193	401,907,180
케이이엠텍 (106080)	1,950	-50	-2.5	1,970	1,994	1,939	143,125	281,236,375
하이텍팜 (106190)	12,690	-20	-.16	12,720	12,870	12,670	6,135	78,084,270
파인테크닉스 (106240)	1,085	-3	-.28	1,088	1,121	1,083	156,158	171,238,707
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,990	-660	-3.36	19,650	19,650	18,850	91,431	1,752,219,225
한중엔시에스 (107640)	30,200	-1350	-4.28	30,850	31,350	30,050	229,693	6,999,549,850
톱텍 (108230)	4,880	-90	-1.81	4,830	5,030	4,790	463,646	2,259,287,985
대양전기공업 (108380)	25,900	1050	4.23	25,200	26,300	24,450	112,565	2,891,129,625
로보티즈 (108490)	79,900	100	.13	79,800	81,500	79,400	155,709	12,497,005,450
셀바스AI (108860)	13,820	220	1.62	13,560	13,830	13,560	71,757	985,499,985
옵티시스 (109080)	9,840	-230	-2.28	10,070	10,070	9,650	53,919	531,084,205
에스와이 (109610)	3,425	-15	-.44	3,440	3,450	3,415	158,614	543,279,887
씨싸이트 (109670)	7,390	70	.96	7,520	7,520	7,230	8,555	62,837,560
디에스케이 (109740)	7,310	-90	-1.22	7,470	7,470	7,250	21,068	153,723,290
진매트릭스 (109820)	2,600	0	0	2,595	2,665	2,585	39,063	101,499,490
동일금속 (109860)	8,310	80	.97	8,230	8,340	8,220	337	2,786,850
AP헬스케어 (109960)	329	-8	-2.37	337	339	327	392,746	129,961,015
전진바이오팜 (110020)	3,410	150	4.6	3,345	3,410	3,100	58,234	192,086,090
크리스에프앤씨 (110790)	4,870	-5	-.1	4,875	4,920	4,805	9,368	45,620,565
디아이티 (110990)	13,240	-130	-.97	13,310	13,550	13,190	68,479	912,185,940
남화산업 (111710)	4,835	25	.52	4,810	4,845	4,760	7,113	33,987,730
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,400	750	2.37	31,450	32,600	31,400	89,023	2,864,717,700
와이씨켐 (112290)	20,250	-500	-2.41	20,650	20,650	20,250	42,530	864,829,025
디젠스 (113810)	976	-28	-2.79	1,010	1,010	974	326,124	321,440,560
강원에너지 (114190)	12,740	1000	8.52	11,550	13,400	11,460	3,022,979	37,804,197,415
그린생명과학 (114450)	2,640	-60	-2.22	2,700	2,700	2,620	248,119	657,224,452
폴라리스우노 (114630)	533	3	.57	532	534	525	67,115	35,459,198
한솔아이원스 (114810)	8,430	-40	-.47	8,500	8,560	8,260	144,542	1,217,999,355
아이패밀리에스씨 (114840)	16,520	120	.73	16,380	16,580	16,310	29,805	491,335,710
휴맥스 (115160)	1,038	3	.29	1,045	1,050	1,032	9,952	10,343,289
큐리언트 (115180)	10,620	-280	-2.57	11,000	11,000	10,550	57,136	610,043,340
인포바인 (115310)	59,000	0	0	58,500	62,200	58,100	29,965	1,788,753,100
우리넷 (115440)	6,280	80	1.29	6,200	6,330	6,190	34,190	214,202,105
HLB테라퓨틱스 (115450)	3,965	20	.51	3,930	4,000	3,930	226,679	899,289,755
씨유메디칼 (115480)	603	0	0	603	610	600	33,673	20,294,686
케이씨에스 (115500)	9,180	80	.88	9,100	9,250	9,010	15,907	145,015,170
씨엔플러스 (115530)	506	9	1.81	503	516	498	170,528	86,138,823
스타플렉스 (115570)	3,220	-15	-.46	3,210	3,235	3,170	10,009	32,017,230
이미지스 (115610)	1,162	0	0	1,160	1,195	1,160	93,959	110,414,959
알파칩스 (117670)	7,940	10	.13	7,930	8,000	7,810	4,512	35,452,850
티로보틱스 (117730)	10,910	80	.74	10,830	10,970	10,830	40,180	437,883,915
모트렉스 (118990)	9,180	-130	-1.4	9,350	9,360	9,150	50,252	462,706,410
포메탈 (119500)	3,150	0	0	3,155	3,160	3,105	51,830	162,413,409
인터로조 (119610)	19,700	320	1.65	19,660	19,980	19,390	39,878	785,945,220
아이텍 (119830)	5,960	20	.34	5,900	5,960	5,840	87,884	517,379,000
지엔씨에너지 (119850)	32,550	-600	-1.81	32,800	33,350	32,000	125,459	4,086,601,075
대정화금 (120240)	13,720	180	1.33	13,660	13,780	13,490	18,128	247,124,750
골프존홀딩스 (121440)	5,800	40	.69	5,770	5,880	5,720	184,942	1,072,574,650
나노신소재 (121600)	53,600	-400	-.74	53,700	54,200	52,600	37,776	2,019,935,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	868	-31	-3.45	833	900	833	301,976	259,120,367
에스디시스템 (121890)	1,354	21	1.58	1,333	1,354	1,320	30,784	41,198,412
제노레이 (122310)	5,770	0	0	5,850	5,850	5,740	4,823	27,809,190
삼기 (122350)	1,364	-26	-1.87	1,382	1,382	1,355	126,268	172,002,397
KX (122450)	4,325	-45	-1.03	4,460	4,460	4,305	138,021	597,928,987
예스티 (122640)	17,740	-30	-.17	18,190	18,190	17,610	46,991	837,934,840
서진오토모티브 (122690)	2,300	-15	-.65	2,315	2,315	2,175	82,570	184,800,520
와이지엔터테인먼트 (122870)	83,100	-400	-.48	83,600	84,600	82,300	109,564	9,112,782,700
와이솔 (122990)	6,510	-20	-.31	6,550	6,600	6,490	42,004	274,886,045
아이윈플러스 (123010)	1,033	10	.98	1,023	1,053	1,007	274,752	283,534,980
엠에스오토텍 (123040)	2,900	-80	-2.68	2,985	2,990	2,900	191,807	562,643,899
제닉 (123330)	35,400	-700	-1.94	36,000	36,550	34,900	70,125	2,483,709,100
코리아에프티 (123410)	5,060	-80	-1.56	5,120	5,260	5,000	458,765	2,328,616,740
위메이드플레이 (123420)	11,130	830	8.06	10,310	11,530	10,250	2,098,808	23,416,176,930
이엠넷 (123570)	2,375	-25	-1.04	2,415	2,430	2,360	18,306	43,409,315
알톤 (123750)	1,460	-27	-1.82	1,487	1,487	1,460	15,572	22,912,637
뉴온 (123840)	1,165	-52	-4.27	1,189	1,206	1,165	60,281	71,214,369
아나패스 (123860)	19,210	-130	-.67	19,300	19,580	18,630	68,360	1,295,583,215
아이티센글로벌 (124500)	19,330	1130	6.21	18,200	19,550	17,730	804,421	15,182,812,460
태웅로직스 (124560)	3,170	-35	-1.09	3,215	3,250	3,160	160,040	511,922,422
티씨머티리얼즈 (125020)	5,310	-10	-.19	5,380	5,430	5,310	114,674	614,769,990
아모그린텍 (125210)	6,500	-50	-.76	6,520	6,770	6,440	106,286	699,444,125
비나텍 (126340)	29,450	1100	3.88	30,000	30,600	28,650	27,429	811,772,200
BGF에코머티리얼즈 (126600)	3,075	-5	-.16	3,065	3,115	3,030	35,111	107,557,834
화신정공 (126640)	1,300	-3	-.23	1,303	1,309	1,296	94,939	123,368,772
하이비젼시스템 (126700)	15,150	10	.07	15,100	15,260	15,000	37,174	563,330,940
코칩 (126730)	12,010	-140	-1.15	12,090	12,230	12,010	24,520	296,940,720
제이엔케이글로벌 (126880)	4,515	-85	-1.85	4,755	4,755	4,455	1,091,119	4,982,437,257
제이에스링크 (127120)	15,120	-20	-.13	15,150	15,380	14,610	252,624	3,773,096,700
아시아경제 (127710)	1,117	20	1.82	1,087	1,127	1,085	16,278	18,057,548
화인써키트 (127980)	5,930	-30	-.5	5,960	5,990	5,920	6,134	36,477,310
에코캡 (128540)	1,692	23	1.38	1,660	1,725	1,652	80,510	136,302,184
피제이메탈 (128660)	3,120	-30	-.95	3,150	3,155	3,120	21,903	68,544,475
앱코 (129890)	901	-9	-.99	918	918	900	227,151	205,202,468
대성하이텍 (129920)	4,570	-25	-.54	4,580	4,665	4,560	38,904	179,029,960
GH신소재 (130500)	2,790	-15	-.53	2,805	2,835	2,780	43,346	121,258,992
나이스디앤비 (130580)	5,730	60	1.06	5,670	5,910	5,650	14,696	85,243,850
티피씨글로벌 (130740)	1,768	13	.74	1,755	1,777	1,731	13,849	24,222,324
옵투스제약 (131030)	7,130	-420	-5.56	7,500	7,630	7,110	1,078,828	7,959,904,010
시큐브 (131090)	4,210	-75	-1.75	4,265	4,315	4,210	3,124	13,308,405
티엔엔터테인먼트 (131100)	1,892	-29	-1.51	1,921	1,937	1,779	104,225	196,098,759
딜리 (131180)	1,028	-1	-.1	1,029	1,030	1,019	7,098	7,270,796
대한과학 (131220)	4,970	10	.2	4,960	5,010	4,930	11,063	54,996,860
티에스이 (131290)	38,400	-400	-1.03	38,650	39,000	38,300	20,988	807,152,850
알서포트 (131370)	3,015	15	.5	3,000	3,050	2,995	90,931	273,558,172
이브이첨단소재 (131400)	2,165	-125	-5.46	2,265	2,480	2,140	10,029,517	23,139,616,243
파인텍 (131760)	799	-2	-.25	816	816	790	97,769	77,948,783
두산테스나 (131970)	27,200	0	0	27,250	27,400	26,900	55,784	1,511,776,025
메가엠디 (133750)	2,060	-5	-.24	2,065	2,080	2,055	43,314	89,223,915
이퓨쳐 (134060)	4,500	-80	-1.75	4,580	4,585	4,500	2,696	12,298,840
탑코미디어 (134580)	1,815	-31	-1.68	1,829	1,946	1,806	279,232	521,756,994
원일티엔아이 (136150)	26,450	-450	-1.67	26,900	27,150	26,450	32,258	860,194,800
아셈스 (136410)	11,390	90	.8	11,300	11,600	11,200	42,694	484,356,390
하림 (136480)	3,085	5	.16	3,075	3,135	3,075	506,254	1,572,809,604
윈스테크넷 (136540)	12,640	-150	-1.17	12,790	12,900	12,550	25,803	326,563,170
나래나노텍 (137080)	3,840	-20	-.52	3,770	3,900	3,705	46,575	175,994,100
피엔티 (137400)	34,050	-200	-.58	34,000	34,300	33,550	115,377	3,917,933,225
넥스트아이 (137940)	374	-3	-.8	377	381	370	462,713	172,837,399
제이씨케미칼 (137950)	4,005	-60	-1.48	4,065	4,085	4,005	25,620	103,258,115
신진에스엠 (138070)	2,420	10	.41	2,410	2,440	2,405	9,828	23,722,635
오이솔루션 (138080)	9,770	-80	-.81	9,750	9,990	9,700	11,021	108,362,170
협진 (138360)	752	0	0	744	847	736	1,959,686	1,532,194,864
나이벡 (138610)	23,500	0	0	23,500	23,800	23,200	38,532	903,216,150
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,650	0	0	2,650	2,675	2,630	10,249	27,102,430
서플러스글로벌 (140070)	2,460	-5	-.2	2,485	2,490	2,455	18,538	45,851,570
메지온 (140410)	39,550	-850	-2.1	39,650	40,250	39,250	45,441	1,801,660,250
카티스 (140430)	2,490	10	.4	2,465	2,570	2,460	64,806	162,224,920
대창스틸 (140520)	2,340	-25	-1.06	2,365	2,390	2,340	8,240	19,363,805
알에스오토메이션 (140670)	14,920	0	0	14,920	15,020	14,810	26,606	396,832,030
파크시스템스 (140860)	274,000	-1000	-.36	271,500	275,000	271,000	11,315	3,086,357,750
비아트론 (141000)	8,850	10	.11	8,840	8,870	8,730	21,385	187,858,610
리가켐바이오 (141080)	141,500	-3500	-2.41	143,800	144,000	140,800	303,782	43,093,145,550
유니트론텍 (142210)	6,520	-90	-1.36	6,610	6,690	6,410	286,558	1,870,577,105
녹십자엠에스 (142280)	4,000	-20	-.5	4,020	4,100	3,985	90,143	363,555,017
모아라이프플러스 (142760)	1,764	-16	-.9	1,780	1,790	1,752	40,783	72,202,056
아이디스 (143160)	16,480	50	.3	16,430	16,590	16,260	9,825	161,353,420
사람인 (143240)	14,370	140	.98	14,230	14,370	14,230	9,941	141,706,370
영우디에스피 (143540)	640	12	1.91	629	640	618	62,762	39,522,525
지씨셀 (144510)	21,200	-200	-.93	21,600	21,600	21,050	14,116	298,922,750
뉴파워프라즈마 (144960)	5,510	-60	-1.08	5,570	5,580	5,490	184,080	1,017,983,435
휴젤 (145020)	338,000	0	0	341,500	347,500	337,000	31,152	10,614,048,750
노브랜드 (145170)	5,340	10	.19	5,300	5,420	5,280	21,332	114,035,225
율촌 (146060)	1,422	-1	-.07	1,418	1,422	1,375	59,357	83,430,439
비씨엔씨 (146320)	9,220	-50	-.54	9,370	9,370	9,150	19,652	181,074,190
피엠티 (147760)	2,165	-65	-2.91	2,265	2,265	2,155	16,674	36,651,930
제룡산업 (147830)	6,000	-80	-1.32	6,060	6,110	6,000	42,663	257,123,050
세경하이테크 (148150)	7,100	-350	-4.7	7,220	7,240	6,660	902,888	6,385,121,295
알엔투테크놀로지 (148250)	7,080	-20	-.28	7,100	7,140	6,950	26,347	184,933,210
비큐AI (148780)	2,285	110	5.06	2,175	2,440	2,175	5,262,425	12,231,854,279
에이치와이티씨 (148930)	3,820	25	.66	3,795	4,150	3,795	76,301	300,549,685
아바텍 (149950)	8,220	40	.49	8,180	8,220	8,090	14,721	119,809,885
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,850	10	.21	4,790	4,900	4,790	17,405	84,568,905
KG에코솔루션 (151860)	6,520	-40	-.61	6,550	6,590	6,430	75,759	493,684,550
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,900	50	.64	7,780	7,950	7,780	3,297	26,063,450
우리이앤엘 (153490)	695	0	0	695	697	682	99,079	68,086,578
옵티팜 (153710)	5,090	165	3.35	5,030	5,090	4,930	21,976	109,149,406
아시아종묘 (154030)	2,360	-115	-4.65	2,450	2,490	2,350	66,882	159,530,505
다산솔루에타 (154040)	1,322	5	.38	1,304	1,404	1,291	117,344	155,568,015
와이엠씨 (155650)	3,595	25	.7	3,590	3,625	3,540	28,414	101,918,135
엘앤케이바이오 (156100)	7,330	-120	-1.61	7,410	7,650	7,200	78,173	572,903,660
아톤 (158430)	9,050	400	4.62	8,670	9,390	8,640	1,098,174	9,879,612,175
아스플로 (159010)	3,665	-95	-2.53	3,730	3,800	3,665	34,998	129,403,126
제로투세븐 (159580)	4,730	-60	-1.25	4,760	4,820	4,715	55,397	263,902,408
에코글로우 (159910)	822	-35	-4.08	879	879	819	274,908	230,121,948
하이젠알앤엠 (160190)	33,050	-250	-.75	33,350	33,800	33,050	34,476	1,145,256,375
NEW (160550)	2,280	45	2.01	2,230	2,325	2,205	102,082	230,726,232
싸이맥스 (160980)	11,930	-140	-1.16	12,190	12,200	11,850	31,717	379,710,525
필옵틱스 (161580)	32,650	-400	-1.21	33,100	33,150	32,150	135,027	4,395,651,350
신스틸 (162300)	2,280	-10	-.44	2,290	2,315	2,280	65,016	148,915,615
에어레인 (163280)	18,440	90	.49	18,340	18,530	18,050	46,441	851,296,130
핑거 (163730)	13,090	210	1.63	12,890	13,420	12,860	356,763	4,702,204,930
하나머티리얼즈 (166090)	24,550	-50	-.2	24,600	24,950	24,400	54,491	1,345,190,200
코아스템켐온 (166480)	3,075	-70	-2.23	3,065	3,180	3,050	104,012	322,048,742
내츄럴엔도텍 (168330)	3,535	-135	-3.68	3,670	3,710	3,535	108,336	387,986,775
펨트론 (168360)	11,200	320	2.94	11,090	11,400	10,980	154,218	1,729,791,020
엠브레인 (169330)	2,190	25	1.15	2,255	2,255	2,190	3,728	8,175,362
현대공업 (170030)	6,570	310	4.95	6,420	7,650	6,270	19,968,084	141,147,822,520
파이오링크 (170790)	8,000	80	1.01	7,990	8,000	7,880	9,771	77,515,360
엘티씨 (170920)	11,900	-70	-.58	12,180	12,180	11,850	69,939	834,668,080
램테크놀러지 (171010)	4,355	40	.93	4,325	4,385	4,280	50,197	217,578,470
선익시스템 (171090)	38,900	550	1.43	38,200	39,100	38,100	19,069	735,178,075
라이온켐텍 (171120)	2,275	-5	-.22	2,300	2,300	2,250	31,917	72,260,403
에이엘티 (172670)	6,940	40	.58	6,900	7,020	6,870	19,189	133,544,245
오파스넷 (173130)	6,300	-150	-2.33	6,440	6,500	6,260	119,594	758,842,420
에프엔씨엔터 (173940)	3,900	100	2.63	3,850	3,950	3,740	7,761	29,980,235
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,150	240	2.02	11,960	12,280	11,850	80,588	975,238,310
휴먼테크놀로지 (175140)	6,230	-380	-5.75	6,870	6,870	6,100	376,376	2,402,600,020
아이큐어 (175250)	1,840	-37	-1.97	1,877	1,899	1,840	97,083	180,755,602
듀켐바이오 (176750)	10,980	340	3.2	10,850	10,980	10,470	55,877	598,379,890
베셀 (177350)	999	-3	-.3	997	1,007	997	65,591	65,587,165
파버나인 (177830)	3,040	40	1.33	3,005	3,090	3,000	41,247	125,655,865
쓰리에이로직스 (177900)	7,610	-70	-.91	7,700	7,910	7,450	368,370	2,801,595,395
서진시스템 (178320)	22,350	-250	-1.11	22,700	22,700	21,850	229,832	5,082,404,975
일월지엠엘 (178780)	2,710	-20	-.73	2,730	2,735	2,670	12,408	33,512,970
엠아이텍 (179290)	8,030	-40	-.5	8,120	8,140	7,980	44,068	355,095,315
애드바이오텍 (179530)	3,635	695	23.64	3,090	3,820	3,035	5,366,098	19,191,447,474
유티아이 (179900)	24,250	200	.83	23,800	24,400	23,600	76,715	1,842,179,700
DXVX (180400)	1,956	-40	-2	2,010	2,020	1,946	116,216	229,387,455
큐브엔터 (182360)	17,050	-100	-.58	17,160	17,320	17,010	69,094	1,183,201,005
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	59,500	-500	-.83	60,200	60,800	59,200	64,171	3,825,093,900
엔지켐생명과학 (183490)	1,074	5	.47	1,061	1,089	1,061	114,547	123,054,565
SGA솔루션즈 (184230)	650	26	4.17	630	662	622	1,588,993	1,026,469,968
아이진 (185490)	3,170	-55	-1.71	3,225	3,280	3,050	81,545	255,966,121
그린플러스 (186230)	6,750	-60	-.88	6,710	6,800	6,700	30,453	205,377,595
디티앤씨 (187220)	2,850	15	.53	2,810	2,865	2,810	19,977	56,760,275
신화콘텍 (187270)	3,660	-5	-.14	3,710	3,710	3,625	14,378	52,415,455
HLB제넥스 (187420)	3,140	5	.16	3,140	3,175	3,120	22,270	70,145,610
현대ADM (187660)	1,571	-29	-1.81	1,600	1,605	1,552	1,459,956	2,293,049,410
나노 (187790)	1,854	1	.05	1,853	1,890	1,817	371,053	687,100,211
디바이스 (187870)	11,080	-120	-1.07	11,200	11,290	11,080	3,172	35,194,870
바이오포트 (188040)	15,870	350	2.26	15,580	16,120	15,580	64,847	1,034,275,425
세니젠 (188260)	2,475	-55	-2.17	2,525	2,560	2,460	45,482	114,638,767
인텔리안테크 (189300)	50,300	600	1.21	49,400	52,400	49,400	60,566	3,098,554,525
씨이랩 (189330)	7,110	-150	-2.07	7,410	7,410	7,050	29,825	215,146,980
포시에스 (189690)	2,305	45	1.99	2,250	2,330	2,245	162,746	371,595,897
서전기전 (189860)	3,830	-20	-.52	3,890	3,975	3,795	46,168	178,326,015
흥국에프엔비 (189980)	1,830	-28	-1.51	1,880	1,880	1,830	111,151	205,307,423
나무가 (190510)	14,010	-90	-.64	14,040	14,180	13,910	33,210	466,549,260
코리아에셋투자증권 (190650)	7,300	-90	-1.22	7,390	7,410	7,280	8,896	65,269,340
육일씨엔에쓰 (191410)	1,692	37	2.24	1,655	1,958	1,640	1,764,099	3,259,454,176
테고사이언스 (191420)	17,700	110	.63	17,610	17,840	17,520	2,664	47,377,130
케이사인 (192250)	12,480	1920	18.18	10,560	13,670	10,510	5,204,361	66,673,191,400
윈하이텍 (192390)	2,905	105	3.75	2,995	3,620	2,860	8,467,467	27,430,760,729
오늘이엔엠 (192410)	1,717	-103	-5.66	1,820	1,843	1,690	485,557	842,234,085
슈피겐코리아 (192440)	27,200	-500	-1.81	28,050	28,050	27,200	3,111	85,364,350
링크드 (193250)	529	-2	-.38	531	549	529	80,445	42,811,802
데브시스터즈 (194480)	42,750	0	0	42,450	43,600	42,450	25,761	1,102,883,525
노바렉스 (194700)	19,190	-390	-1.99	19,590	19,590	19,190	81,572	1,577,353,390
마니커에프앤지 (195500)	2,905	10	.35	2,915	2,950	2,810	92,929	266,568,873
HK이노엔 (195940)	43,300	-100	-.23	43,900	43,900	43,050	123,747	5,363,857,500
에이비프로바이오 (195990)	253	-12	-4.53	265	265	253	1,977,761	509,692,044
알테오젠 (196170)	462,000	-15000	-3.14	473,000	475,500	461,000	320,214	148,644,252,750
HLB펩 (196300)	7,770	-40	-.51	7,810	8,200	7,760	34,274	272,398,745
코아시아씨엠 (196450)	675	-7	-1.03	684	692	670	49,224	33,223,268
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,421	-22	-1.52	1,443	1,449	1,410	30,084	42,831,710
디지캡 (197140)	2,145	20	.94	2,125	2,145	2,115	16,897	35,975,435
캐프 (198080)	2,515	-10	-.4	2,530	2,555	2,485	73,414	185,179,439
강동씨앤엘 (198440)	1,316	-14	-1.05	1,320	1,335	1,279	626,415	813,291,114
한주라이트메탈 (198940)	790	6	.77	797	800	784	27,811	22,015,508
케이엔알시스템 (199430)	11,070	120	1.1	11,000	11,450	10,670	334,507	3,731,760,030
뱅크웨어글로벌 (199480)	8,330	630	8.18	7,750	8,920	7,610	3,698,230	31,080,664,865
레이저옵텍 (199550)	7,040	-10	-.14	7,050	7,100	6,990	54,080	380,095,625
바이오인프라 (199730)	5,540	100	1.84	5,430	6,330	5,310	329,882	1,952,109,345
툴젠 (199800)	29,300	-50	-.17	29,100	29,600	28,850	12,211	354,617,250
제일일렉트릭 (199820)	12,650	-700	-5.24	13,130	13,140	12,610	613,717	7,829,548,560
콜마비앤에이치 (200130)	14,630	150	1.04	14,510	14,690	14,470	22,892	334,296,515
텔콘RF제약 (200230)	5,580	-80	-1.41	5,680	5,760	5,480	137,658	767,055,255
아티스트스튜디오 (200350)	9,620	-120	-1.23	9,740	9,790	9,560	53,386	514,105,475
에이팩트 (200470)	2,330	50	2.19	2,260	2,330	2,260	73,661	168,311,658
휴메딕스 (200670)	70,500	-2200	-3.03	73,700	74,200	70,200	117,359	8,442,240,550
에이디테크놀로지 (200710)	19,900	-1350	-6.35	20,750	21,450	19,880	219,032	4,424,350,445
비씨월드제약 (200780)	4,500	20	.45	4,460	4,500	4,430	3,176	14,200,740
미투온 (201490)	6,130	1410	29.87	4,765	6,130	4,650	26,783,022	152,700,565,865
에이비온 (203400)	7,630	-170	-2.18	7,850	7,930	7,570	324,033	2,494,812,540
유니온바이오메트릭스 (203450)	3,320	-20	-.6	3,340	3,350	3,250	65,073	214,361,048
드림시큐리티 (203650)	3,590	55	1.56	3,535	3,650	3,535	219,854	788,679,335
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,430	35	1.03	3,395	3,575	3,330	743,991	2,567,944,057
제이앤티씨 (204270)	17,450	400	2.35	17,200	17,590	16,820	169,150	2,913,823,150
티쓰리 (204610)	2,130	0	0	2,110	2,190	2,110	439,979	948,451,697
글로벌텍스프리 (204620)	7,260	-140	-1.89	7,380	7,420	7,160	501,054	3,644,917,560
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,162	2	.17	1,161	1,172	1,144	196,335	228,296,165
엑셈 (205100)	2,190	70	3.3	2,125	2,200	2,115	814,547	1,771,056,174
휴마시스 (205470)	1,401	2	.14	1,387	1,410	1,387	371,313	521,158,541
넥써쓰 (205500)	3,900	105	2.77	3,750	3,980	3,675	924,807	3,578,308,513
베노티앤알 (206400)	2,180	-145	-6.24	2,325	2,395	2,170	331,577	750,312,150
덱스터 (206560)	5,750	-150	-2.54	5,900	5,900	5,750	51,672	299,250,040
바디텍메드 (206640)	14,130	60	.43	14,200	14,200	14,040	23,781	335,137,210
유바이오로직스 (206650)	13,420	-10	-.07	13,460	13,500	13,210	113,017	1,510,050,425
미스터블루 (207760)	1,580	30	1.94	1,550	1,593	1,550	409,033	645,272,150
정다운 (208140)	2,735	10	.37	2,725	2,745	2,720	56,611	154,780,669
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,815	-35	-1.23	2,820	2,835	2,800	12,909	36,388,685
셀바스헬스케어 (208370)	4,300	0	0	4,295	4,350	4,270	32,843	141,334,587
썸에이지 (208640)	246	-3	-1.2	249	251	246	369,677	91,774,186
포톤 (208710)	2,100	-70	-3.23	2,165	2,165	2,085	48,116	101,305,470
엔지스테크널러지 (208860)	1,839	5	.27	1,845	1,845	1,818	53,399	97,531,460
와이제이링크 (209640)	7,000	30	.43	6,920	7,050	6,870	31,140	216,835,100
캔버스엔 (210120)	4,095	-5	-.12	4,100	4,130	3,825	222,561	890,893,785
인카금융서비스 (211050)	12,030	130	1.09	11,900	12,060	11,830	126,011	1,503,926,785
AP위성 (211270)	12,110	80	.67	12,000	12,250	12,000	11,615	140,931,550
네오오토 (212560)	5,810	-30	-.51	5,840	5,890	5,760	74,676	433,980,525
아이에스티이 (212710)	10,750	1410	15.1	9,380	11,040	9,380	2,085,062	22,031,613,355
덕산네오룩스 (213420)	40,500	350	.87	39,750	41,250	39,450	186,501	7,516,907,425
클래시스 (214150)	58,300	-100	-.17	58,400	58,700	57,600	109,121	6,331,692,050
헥토이노베이션 (214180)	15,690	470	3.09	15,310	15,770	15,290	153,536	2,394,401,820
라파스 (214260)	15,230	0	0	15,300	15,590	15,170	15,449	236,344,070
FSN (214270)	2,845	190	7.16	2,665	2,880	2,660	1,071,045	3,003,933,785
케어젠 (214370)	57,000	-2700	-4.52	59,600	60,600	56,800	229,805	13,351,453,950
아이쓰리시스템 (214430)	115,500	300	.26	114,500	118,600	114,500	31,378	3,660,257,000
파마리서치 (214450)	558,000	-21000	-3.63	573,000	575,000	556,000	69,035	38,767,342,500
더바이오메드 (214610)	5,680	-80	-1.39	5,760	5,940	5,600	45,086	260,666,005
디알텍 (214680)	1,643	-23	-1.38	1,663	1,675	1,641	360,358	595,766,020
골프존 (215000)	68,000	-800	-1.16	68,700	68,900	67,900	18,005	1,227,391,900
솔디펜스 (215090)	822	7	.86	825	831	793	1,009,635	820,364,509
로보로보 (215100)	4,835	15	.31	4,800	4,920	4,800	133,910	650,823,250
메가스터디교육 (215200)	49,750	-100	-.2	49,550	50,300	49,500	8,871	443,279,975
우리산업 (215360)	9,000	-70	-.77	9,070	9,410	8,960	56,458	515,082,815
우정바이오 (215380)	1,644	-65	-3.8	1,709	1,709	1,628	140,458	232,339,698
토박스코리아 (215480)	2,325	-25	-1.06	2,350	2,350	2,315	21,321	49,615,135
신라젠 (215600)	3,100	-50	-1.59	3,140	3,165	3,080	481,383	1,500,654,307
이노인스트루먼트 (215790)	453	-2	-.44	454	455	450	17,039	7,690,492
인크로스 (216050)	8,070	90	1.13	8,040	8,120	7,950	17,936	144,188,700
제테마 (216080)	7,040	-40	-.56	7,070	7,080	6,990	29,544	207,222,110
제너셈 (217190)	6,930	0	0	6,940	7,010	6,850	12,444	85,809,905
넵튠 (217270)	7,170	30	.42	7,140	7,280	7,100	65,552	472,072,490
싸이토젠 (217330)	2,840	-60	-2.07	2,960	2,960	2,810	68,465	195,106,105
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,718	-31	-1.77	1,756	1,756	1,707	42,101	72,689,913
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,397	17	1.23	1,380	1,404	1,357	165,851	229,334,677
원익피앤이 (217820)	3,235	115	3.69	3,210	3,390	3,195	916,183	3,002,936,897
미래생명자원 (218150)	3,705	30	.82	3,675	3,730	3,670	108,961	402,679,804
RFHIC (218410)	27,900	-650	-2.28	28,250	28,550	27,850	96,664	2,713,167,800
타이거일렉 (219130)	18,140	1650	10.01	16,700	18,480	16,310	226,164	3,987,540,040
링크제니시스 (219420)	5,040	-20	-.4	5,020	5,110	5,000	23,945	120,435,510
디와이디 (219550)	453	-15	-3.21	460	468	452	865,760	394,873,172
한국비티비 (219750)	1,227	-21	-1.68	1,257	1,257	1,227	56,808	70,170,621
퓨쳐켐 (220100)	19,490	-260	-1.32	20,300	20,400	19,260	270,183	5,322,435,225
핸디소프트 (220180)	2,875	110	3.98	2,740	2,875	2,735	94,622	265,810,008
켐트로스 (220260)	4,420	-15	-.34	4,400	4,500	4,400	41,698	184,895,795
유투바이오 (221800)	3,100	10	.32	3,090	3,140	3,090	16,466	51,079,835
하이즈항공 (221840)	2,810	645	29.79	2,450	2,810	2,210	2,219,904	5,928,644,087
케이디켐 (221980)	11,450	-80	-.69	11,530	11,530	11,410	542	6,221,180
코스맥스엔비티 (222040)	4,235	-35	-.82	4,295	4,295	4,010	23,789	99,000,590
씨아이에스 (222080)	7,530	-150	-1.95	7,690	7,690	7,510	161,262	1,219,840,835
팬젠 (222110)	6,600	-270	-3.93	6,840	6,890	6,600	45,376	305,308,000
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	879	-8	-.9	887	905	868	18,757	16,519,090
심텍 (222800)	22,550	-150	-.66	22,800	22,900	22,450	107,205	2,426,863,600
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,910	5	.13	3,905	3,980	3,870	27,772	108,794,614
드림씨아이에스 (223250)	3,450	-70	-1.99	3,465	3,600	3,450	137,462	482,791,670
딥마인드 (223310)	4,725	-145	-2.98	4,870	4,900	4,570	299,369	1,401,217,291
더코디 (224060)	2,865	-35	-1.21	2,855	2,960	2,855	7,751	22,572,775
에이텍모빌리티 (224110)	11,980	100	.84	11,760	12,000	11,740	25,489	302,124,700
LK삼양 (225190)	2,010	-5	-.25	2,015	2,055	2,005	115,589	234,455,566
제놀루션 (225220)	2,175	0	0	2,200	2,200	2,150	17,388	37,597,608
케이엠제약 (225430)	624	-9	-1.42	627	633	622	20,881	13,080,010
HC보광산업 (225530)	3,635	-5	-.14	3,640	3,640	3,600	29,135	105,393,877
넥슨게임즈 (225570)	14,430	120	.84	14,240	14,630	14,230	142,275	2,057,387,610
패션플랫폼 (225590)	981	1	.1	980	984	971	29,064	28,377,669
신테카바이오 (226330)	6,510	-180	-2.69	6,630	6,740	6,490	53,284	349,186,975
본느 (226340)	906	-13	-1.41	949	949	901	243,077	220,149,447
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,970	200	2.95	6,750	7,250	6,700	219,216	1,540,877,470
엠디바이스 (226590)	10,190	10	.1	10,180	10,350	10,010	34,829	355,287,330
올릭스 (226950)	47,950	250	.52	46,850	48,150	45,000	615,428	28,548,511,700
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,136	21	1.88	1,115	1,150	1,111	26,312	29,704,710
엔투텍 (227950)	362	-2	-.55	361	364	359	185,797	67,140,353
동양파일 (228340)	1,997	15	.76	2,000	2,000	1,976	10,516	20,938,937
레이 (228670)	7,510	-70	-.92	7,640	7,680	7,490	31,579	238,317,340
지노믹트리 (228760)	14,000	-370	-2.57	14,250	14,250	13,880	75,292	1,055,708,445
레이언스 (228850)	6,810	250	3.81	6,560	7,420	6,510	273,567	1,917,551,040
젠큐릭스 (229000)	1,567	-52	-3.21	1,624	1,655	1,562	126,562	201,644,428
에치에프알 (230240)	16,220	10	.06	16,480	16,480	16,020	25,042	405,792,565
에코마케팅 (230360)	10,260	-230	-2.19	10,400	10,550	10,180	135,655	1,401,456,860
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,750	-320	-2.89	11,070	11,130	10,740	469,386	5,106,702,570
라온테크 (232680)	7,100	-80	-1.11	7,170	7,180	7,090	42,918	305,528,985
아이티센피엔에스 (232830)	2,455	40	1.66	2,415	2,525	2,415	25,459	62,618,787
싸이닉솔루션 (234030)	10,660	-620	-5.5	11,360	11,540	10,640	1,803,218	19,634,463,015
폴라리스세원 (234100)	1,375	-24	-1.72	1,399	1,481	1,362	4,582,611	6,545,790,123
에스트래픽 (234300)	3,900	15	.39	3,850	3,915	3,840	86,070	333,869,200
헥토파이낸셜 (234340)	20,250	2030	11.14	18,360	21,850	18,200	2,077,957	42,420,444,060
녹십자웰빙 (234690)	9,700	50	.52	9,660	9,880	9,610	33,309	324,115,100
자이글 (234920)	5,440	-90	-1.63	5,400	5,570	5,350	102,560	558,600,445
메드팩토 (235980)	4,320	-130	-2.92	4,455	4,530	4,250	457,935	2,012,376,961
슈프리마 (236200)	33,200	-50	-.15	33,600	33,850	32,800	26,423	879,029,350
엔비티 (236810)	3,690	195	5.58	3,435	3,880	3,425	1,358,999	5,054,046,398
에스티팜 (237690)	89,600	-3100	-3.34	92,600	93,500	88,400	280,734	25,326,467,600
피앤씨테크 (237750)	4,460	-100	-2.19	4,570	4,590	4,415	43,424	194,605,355
플레이디 (237820)	5,110	-20	-.39	5,160	5,170	5,080	69,132	352,981,940
클리오 (237880)	15,400	-110	-.71	15,520	15,620	15,330	89,291	1,376,124,210
앤디포스 (238090)	2,055	-60	-2.84	2,100	2,105	2,030	77,779	161,023,600
얼라인드 (238120)	3,355	20	.6	3,340	3,655	3,290	451,039	1,560,933,777
비피도 (238200)	3,530	-10	-.28	3,495	3,535	3,490	4,304	15,139,775
힘스 (238490)	3,550	40	1.14	3,510	3,630	3,500	26,457	93,447,802
이스트에이드 (239340)	2,095	20	.96	2,070	2,200	2,040	152,319	319,181,666
에이치엘사이언스 (239610)	11,900	-40	-.34	11,970	12,070	11,870	2,842	33,909,200
피엔에이치테크 (239890)	5,570	40	.72	5,510	5,670	5,460	40,276	223,523,600
동방메디컬 (240550)	12,180	-100	-.81	12,200	12,320	12,090	118,809	1,448,821,280
유진테크놀로지 (240600)	4,200	-100	-2.33	4,300	4,680	4,105	119,643	524,967,389
원익IPS (240810)	27,300	-200	-.73	27,300	27,650	27,250	67,260	1,840,627,900
DSC인베스트먼트 (241520)	6,790	-120	-1.74	6,930	7,050	6,750	250,335	1,706,904,235
유니테크노 (241690)	2,990	-35	-1.16	3,025	3,040	2,985	79,779	240,130,315
코스메카코리아 (241710)	66,700	600	.91	66,000	67,500	66,000	60,943	4,067,922,700
메카로 (241770)	12,670	-510	-3.87	13,480	13,480	12,580	25,441	325,355,210
티이엠씨씨엔에스 (241790)	7,160	20	.28	7,120	7,320	7,050	38,380	276,174,740
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,670	-20	-.21	9,880	9,880	9,510	13,242	127,517,850
나무기술 (242040)	1,484	-4	-.27	1,491	1,491	1,470	91,682	135,630,353
휴온스 (243070)	29,550	0	0	29,800	29,800	29,250	17,647	518,880,225
신흥에스이씨 (243840)	3,965	-50	-1.25	4,050	4,050	3,920	165,836	658,576,447
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)	1,462	0	0	1,490	1,490	1,451	147,925	216,459,415
티앤알바이오팹 (246710)	3,880	75	1.97	3,845	3,885	3,760	80,609	308,175,033
아스타 (246720)	6,160	0	0	6,150	6,390	6,000	38,603	238,705,385
SCL사이언스 (246960)	2,730	95	3.61	2,630	3,130	2,605	547,494	1,544,678,030
에코프로비엠 (247540)	114,600	2600	2.32	112,500	116,900	111,200	614,152	70,194,795,350
나노씨엠에스 (247660)	5,430	0	0	5,430	5,500	5,370	7,169	38,803,250
보라티알 (250000)	9,810	-70	-.71	9,850	9,890	9,740	16,267	159,596,795
모비스 (250060)	2,525	5	.2	2,505	2,565	2,500	93,275	236,067,734
예선테크 (250930)	499	-24	-4.59	522	523	499	87,230	44,271,101
바이오에프디엔씨 (251120)	18,840	250	1.34	18,590	18,890	18,350	24,534	457,000,250
와이엠티 (251370)	9,050	100	1.12	8,860	9,070	8,860	16,789	150,042,700
브이원텍 (251630)	5,070	95	1.91	4,975	5,070	4,945	28,697	143,818,545
펌텍코리아 (251970)	63,200	400	.64	63,500	64,900	62,400	40,194	2,559,015,850
세화피앤씨 (252500)	851	-9	-1.05	860	863	847	92,081	78,491,872
샘씨엔에스 (252990)	4,740	5	.11	4,755	4,780	4,710	53,074	251,212,470
스튜디오드래곤 (253450)	46,700	200	.43	46,500	47,300	46,400	39,454	1,851,235,850
네오셈 (253590)	8,390	-130	-1.53	8,460	8,530	8,390	89,153	752,062,145
수젠텍 (253840)	6,320	10	.16	6,310	6,420	6,280	93,540	593,767,370
자비스 (254120)	1,425	-2	-.14	1,427	1,470	1,411	70,763	100,863,160
미래반도체 (254490)	18,030	-90	-.5	18,140	18,280	17,970	37,593	679,186,850
SG (255220)	2,050	-25	-1.2	2,075	2,090	2,025	492,944	1,012,850,091
야스 (255440)	7,860	20	.26	7,790	8,080	7,770	12,290	96,712,770
한독크린텍 (256150)	6,090	-30	-.49	6,120	6,120	6,060	3,567	21,720,110
포인트엔지니어링 (256630)	1,170	8	.69	1,154	1,170	1,154	22,639	26,285,172
한국비엔씨 (256840)	5,150	-70	-1.34	5,220	5,290	5,130	274,196	1,424,387,995
킵스파마 (256940)	14,200	-100	-.7	14,360	14,390	13,990	84,865	1,200,017,280
피엔티엠에스 (257370)	3,155	-70	-2.17	3,210	3,225	3,150	39,005	124,036,085
실리콘투 (257720)	49,850	-100	-.2	50,200	50,300	49,350	439,841	21,869,420,350
케일럼 (258610)	1,866	-9	-.48	1,985	1,985	1,851	46,537	88,698,608
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,840	-130	-1.45	8,920	9,010	8,800	61,431	545,304,690
알리코제약 (260660)	4,530	-60	-1.31	4,590	4,595	4,520	56,242	255,666,270
씨티케이 (260930)	6,000	170	2.92	5,950	6,140	5,810	552,600	3,304,910,410
에스앤디 (260970)	108,100	-4900	-4.34	113,000	113,000	106,800	57,722	6,258,222,350
덴티스 (261200)	6,410	-40	-.62	6,500	6,500	6,350	30,974	198,201,705
차백신연구소 (261780)	2,960	5	.17	2,955	2,980	2,915	35,028	103,279,600
에이프로 (262260)	6,620	-80	-1.19	6,700	6,790	6,590	56,541	377,333,680
아이퀘스트 (262840)	2,300	-45	-1.92	2,340	2,355	2,290	31,583	73,286,182
디케이앤디 (263020)	2,905	-10	-.34	2,915	2,915	2,880	34,157	98,941,925
유틸렉스 (263050)	1,828	6	.33	1,822	1,875	1,795	92,488	169,342,793
덕우전자 (263600)	4,800	5	.1	4,755	4,880	4,750	21,931	104,896,280
디알젬 (263690)	5,530	-90	-1.6	5,580	5,640	5,520	11,148	62,104,750
케어랩스 (263700)	5,140	-130	-2.47	5,240	5,490	5,090	266,371	1,397,006,020
디앤씨미디어 (263720)	16,350	10	.06	16,400	16,440	16,210	24,696	403,522,040
펄어비스 (263750)	38,400	1800	4.92	37,000	38,850	36,950	209,536	7,969,218,250
유에스티 (263770)	2,095	20	.96	2,075	2,120	2,065	8,644	18,053,735
데이타솔루션 (263800)	5,340	50	.95	5,270	5,390	5,250	64,426	342,783,405
상신전자 (263810)	3,095	75	2.48	3,020	3,145	3,015	44,527	136,753,055
지니언스 (263860)	23,200	800	3.57	22,450	23,800	22,450	42,014	982,410,075
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,060	0	0	8,070	8,100	8,010	11,029	88,929,020
씨앤지하이테크 (264660)	12,290	-140	-1.13	12,500	12,500	12,290	15,773	194,679,580
이랜시스 (264850)	4,550	-55	-1.19	4,600	4,630	4,535	41,985	192,500,648
AP시스템 (265520)	18,100	140	.78	17,940	18,300	17,900	64,244	1,165,285,690
영화테크 (265560)	8,120	10	.12	8,110	8,190	8,000	18,966	153,865,280
엔에프씨 (265740)	9,810	-190	-1.9	10,020	10,170	9,790	109,510	1,088,760,970
나인테크 (267320)	3,515	-115	-3.17	3,600	3,655	3,515	1,786,573	6,372,321,793
배럴 (267790)	4,285	-105	-2.39	4,390	4,430	4,280	11,149	48,493,275
매일유업 (267980)	37,600	150	.4	37,800	38,000	37,550	2,347	88,521,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,420	49	3.57	1,371	1,424	1,354	1,409,374	1,970,837,299
에브리봇 (270660)	16,790	-150	-.89	16,910	17,090	16,740	23,292	392,506,020
뉴트리 (270870)	5,940	0	0	5,940	6,650	5,920	760,055	4,819,975,560
팸텍 (271830)	1,780	-55	-3	1,829	1,860	1,769	115,668	209,040,566
케이엔제이 (272110)	17,700	150	.85	17,550	18,090	17,520	24,111	430,241,640
이녹스첨단소재 (272290)	28,250	-750	-2.59	28,600	28,950	27,950	295,142	8,392,683,275
와이즈버즈 (273060)	1,121	58	5.46	1,078	1,138	1,053	682,486	754,719,313
와이엠텍 (273640)	9,150	-150	-1.61	9,250	9,410	9,150	20,919	193,387,450
켄코아에어로스페이스 (274090)	11,980	350	3.01	11,750	12,330	11,620	147,904	1,784,096,840
이노시뮬레이션 (274400)	4,835	-55	-1.12	4,980	5,040	4,815	23,346	113,831,050
에스에스알 (275630)	3,320	25	.76	3,260	3,320	3,240	4,452	14,630,070
스코넥 (276040)	2,220	-95	-4.1	2,315	2,340	2,085	1,070,065	2,359,930,650
한울앤제주 (276730)	2,005	-15	-.74	2,015	2,030	1,999	20,824	41,831,902
린드먼아시아 (277070)	4,980	-110	-2.16	5,030	5,080	4,980	47,600	238,359,575
인산가 (277410)	1,350	0	0	1,355	1,365	1,335	137,076	184,689,638
레인보우로보틱스 (277810)	267,000	1000	.38	267,000	271,500	266,000	52,402	14,048,628,750
티에스아이 (277880)	5,250	-80	-1.5	5,300	5,390	5,250	45,043	238,324,745
천보 (278280)	46,250	-1950	-4.05	47,400	47,450	46,000	66,305	3,077,339,450
HLB바이오스텝 (278650)	1,430	-2	-.14	1,469	1,469	1,429	70,637	101,338,759
미디어젠 (279600)	12,830	260	2.07	12,630	12,920	12,510	3,724	47,422,500
레이크머티리얼즈 (281740)	12,330	-270	-2.14	12,520	12,600	12,310	168,290	2,089,796,135
금양그린파워 (282720)	10,020	40	.4	10,040	10,190	10,010	10,830	109,046,600
코윈테크 (282880)	12,340	50	.41	12,350	12,590	12,240	20,080	249,432,370
카이노스메드 (284620)	1,091	-5	-.46	1,096	1,139	1,070	60,751	66,106,730
노바텍 (285490)	19,000	240	1.28	18,710	19,500	18,710	32,633	625,554,395
진영 (285800)	2,245	-10	-.44	2,260	2,285	2,225	59,995	134,472,430
나노실리칸첨단소재 (286750)	1,881	70	3.87	1,893	2,195	1,881	2,242,398	4,514,087,177
인투셀 (287840)	26,100	1500	6.1	24,950	26,350	24,400	228,062	5,791,987,325
브릿지바이오테라퓨틱스 (288330)	2,475	250	11.24	2,235	2,645	2,155	5,832,154	14,263,014,654
에스퓨얼셀 (288620)	11,210	130	1.17	11,370	11,840	11,150	55,163	633,198,340
모아데이타 (288980)	1,264	12	.96	1,253	1,272	1,252	78,412	98,968,819
아이스크림에듀 (289010)	1,910	2	.1	1,923	1,931	1,906	37,720	72,223,739
SV인베스트먼트 (289080)	1,615	0	0	1,613	1,635	1,593	194,552	314,813,895
자이언트스텝 (289220)	6,590	60	.92	6,570	6,690	6,460	29,769	196,451,820
웨이비스 (289930)	9,220	-50	-.54	9,310	9,360	9,160	39,767	366,934,590
트윔 (290090)	9,050	-50	-.55	9,130	9,130	8,930	14,568	130,982,580
DH오토리드 (290120)	2,665	-50	-1.84	2,790	2,790	2,655	29,024	78,001,557
휴네시온 (290270)	3,700	50	1.37	3,630	3,705	3,630	15,284	56,215,900
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,769	-43	-2.37	1,811	1,811	1,752	107,296	189,463,438
디케이티 (290550)	6,860	-110	-1.58	6,920	7,060	6,830	70,654	490,484,835
신시웨이 (290560)	6,840	30	.44	6,810	6,840	6,750	3,296	22,359,485
엘앤씨바이오 (290650)	34,500	-250	-.72	35,000	35,400	33,550	327,181	11,195,240,375
네오펙트 (290660)	1,347	40	3.06	1,269	1,495	1,268	283,341	392,501,682
대보마그네틱 (290670)	18,090	-260	-1.42	18,210	18,350	18,080	18,009	326,895,395
소룩스 (290690)	5,070	-110	-2.12	5,240	5,520	4,960	4,105,875	21,457,894,561
푸드나무 (290720)	2,310	85	3.82	2,260	2,310	2,220	39,289	90,080,148
액트로 (290740)	5,590	100	1.82	5,440	5,650	5,440	4,544	25,231,185
엔피 (291230)	1,542	-23	-1.47	1,537	1,560	1,537	87,162	134,744,852
압타머사이언스 (291650)	1,121	7	.63	1,114	1,140	1,053	212,494	237,149,734
핀텔 (291810)	2,385	-155	-6.1	2,540	2,540	2,380	72,414	177,017,006
카카오게임즈 (293490)	17,290	360	2.13	16,880	17,350	16,880	153,203	2,633,818,675
나우IB (293580)	1,347	4	.3	1,346	1,370	1,341	411,142	554,083,147
압타바이오 (293780)	9,150	170	1.89	8,980	9,450	8,910	320,100	2,962,569,045
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,165	5	.12	4,130	4,250	4,130	43,109	181,186,457
쿠콘 (294570)	40,050	1950	5.12	40,400	42,000	39,000	793,683	31,916,899,925
서남 (294630)	2,915	15	.52	2,900	2,940	2,885	91,211	264,664,003
에이치브이엠 (295310)	29,450	-250	-.84	29,500	30,150	29,250	54,161	1,606,698,850
이노룰스 (296640)	7,230	-140	-1.9	7,340	7,340	7,080	19,845	143,131,240
씨에스베어링 (297090)	6,840	-80	-1.16	6,850	6,980	6,800	63,266	434,375,640
알로이스 (297570)	817	-22	-2.62	839	851	802	70,038	57,773,319
HB솔루션 (297890)	2,290	-25	-1.08	2,320	2,340	2,290	262,380	606,742,505
에스씨엠생명과학 (298060)	1,251	-73	-5.51	1,487	1,675	1,250	8,810,298	13,242,014,660
에이비엘바이오 (298380)	83,800	-4800	-5.42	87,000	87,500	82,400	1,280,534	107,861,414,350
더네이쳐홀딩스 (298540)	12,110	-250	-2.02	12,440	12,440	11,830	53,594	647,015,310
슈어소프트테크 (298830)	5,080	-120	-2.31	5,180	5,260	5,030	180,923	927,197,995
하나기술 (299030)	22,850	-150	-.65	23,000	23,300	22,500	19,574	446,734,825
더블유에스아이 (299170)	1,661	0	0	1,674	1,674	1,650	55,872	92,394,937
셀리드 (299660)	3,895	-5	-.13	3,905	3,945	3,860	352,335	1,372,339,429
위지윅스튜디오 (299900)	952	-8	-.83	960	974	950	494,440	475,923,365
플리토 (300080)	9,400	10	.11	9,400	9,550	9,320	67,010	629,826,930
라온피플 (300120)	3,875	60	1.57	3,820	3,875	3,800	30,787	118,151,785
바이브컴퍼니 (301300)	4,950	50	1.02	4,920	5,000	4,895	24,537	121,101,485
이노메트리 (302430)	7,820	50	.64	7,720	7,870	7,710	5,457	42,554,230
리메드 (302550)	3,420	20	.59	3,440	3,500	3,390	70,291	240,602,973
지니틱스 (303030)	949	-41	-4.14	1,000	1,000	949	170,961	164,967,307
프로티아 (303360)	4,170	240	6.11	3,930	4,260	3,905	359,306	1,485,182,755
이노뎁 (303530)	6,490	0	0	6,490	6,640	6,430	9,067	58,741,190
동국생명과학 (303810)	9,800	140	1.45	9,900	10,180	9,740	1,880,126	18,705,336,800
솔트룩스 (304100)	39,100	100	.26	39,400	39,650	38,700	84,055	3,293,609,600
에스바이오메딕스 (304360)	20,650	0	0	20,800	21,150	20,300	21,554	444,155,800
피플바이오 (304840)	2,435	-30	-1.22	2,450	2,520	2,430	206,465	507,030,020
마이크로디지탈 (305090)	11,520	300	2.67	11,050	11,600	10,970	246,461	2,790,559,395
에스제이그룹 (306040)	4,370	80	1.86	4,290	4,650	4,275	301,670	1,345,047,941
네온테크 (306620)	2,090	-10	-.48	2,100	2,105	2,080	100,955	210,668,154
아이엘 (307180)	2,525	5	.2	2,525	2,610	2,520	32,444	82,719,815
원바이오젠 (307280)	5,380	-120	-2.18	5,500	5,500	5,370	15,866	85,737,950
국전약품 (307750)	4,255	-170	-3.84	4,385	4,445	4,250	1,138,332	4,914,798,897
비투엔 (307870)	1,770	-23	-1.28	1,823	1,824	1,732	467,738	826,981,970
컴퍼니케이 (307930)	6,580	50	.77	6,480	6,750	6,400	202,036	1,328,273,975
바이젠셀 (308080)	3,685	20	.55	3,745	3,800	3,600	242,635	894,634,699
형지글로벌 (308100)	4,235	5	.12	4,255	4,730	4,205	4,304,144	19,237,683,211
셀비온 (308430)	27,850	400	1.46	28,700	28,950	27,350	292,243	8,233,265,150
오하임앤컴퍼니 (309930)	3,150	-145	-4.4	3,330	3,365	3,125	232,589	741,364,775
LB인베스트먼트 (309960)	4,775	10	.21	4,770	4,815	4,715	42,765	203,522,332
애니플러스 (310200)	5,480	70	1.29	5,400	5,550	5,360	343,824	1,878,426,405
보로노이 (310210)	137,300	-1700	-1.22	141,900	142,000	135,300	77,852	10,717,365,450
디와이씨 (310870)	1,479	-65	-4.21	1,525	1,530	1,470	739,828	1,102,518,115
지오엘리먼트 (311320)	6,510	-20	-.31	6,530	6,700	6,510	19,797	129,633,840
네오크레마 (311390)	5,350	-60	-1.11	5,410	5,410	5,300	25,551	135,867,000
CJ 바이오사이언스 (311690)	10,030	-220	-2.15	10,310	10,310	10,010	27,675	280,292,655
에이에프더블류 (312610)	1,652	-15	-.9	1,833	2,165	1,592	7,411,840	13,980,790,514
캐리 (313760)	4,890	140	2.95	4,750	4,920	4,605	160,996	774,370,744
지놈앤컴퍼니 (314130)	2,840	-90	-3.07	2,950	2,960	2,840	204,591	586,047,316
알피바이오 (314140)	6,140	10	.16	6,130	6,200	6,020	9,546	58,264,700
바이오다인 (314930)	15,190	90	.6	14,910	15,190	14,870	55,172	832,815,750
딥노이드 (315640)	5,520	-60	-1.08	5,640	5,640	5,500	83,654	463,611,015
라닉스 (317120)	1,578	-417	-20.9	1,679	1,738	1,578	2,282,451	3,711,235,475
TS트릴리온 (317240)	215	-3	-1.38	215	219	214	861,893	186,058,843
덕산테코피아 (317330)	16,750	-260	-1.53	16,870	17,200	16,440	169,650	2,859,217,135
캐리소프트 (317530)	4,725	-15	-.32	4,695	4,950	4,640	23,234	109,146,960
퀀타매트릭스 (317690)	4,550	150	3.41	4,400	4,595	4,305	351,067	1,565,960,458
엑스페릭스 (317770)	3,810	-65	-1.68	3,870	3,900	3,750	492,784	1,881,440,187
에스피시스템스 (317830)	6,610	-170	-2.51	6,780	6,780	6,540	64,411	425,663,035
대모 (317850)	7,350	-210	-2.78	7,530	7,580	7,350	264,350	1,964,934,575
엔바이오니아 (317870)	13,500	-300	-2.17	13,650	14,160	13,360	24,332	330,452,970
KBG (318000)	5,000	-100	-1.96	5,040	5,270	4,965	414,425	2,100,466,292
팜스빌 (318010)	4,030	50	1.26	4,010	4,045	3,945	21,240	84,849,350
포인트모바일 (318020)	4,805	75	1.59	4,720	4,880	4,670	28,876	137,148,624
셀바이오휴먼텍 (318160)	6,490	310	5.02	6,180	6,550	6,180	28,121	178,804,360
비비씨 (318410)	9,480	-320	-3.27	9,800	9,800	9,300	19,382	184,355,305
현대무벡스 (319400)	4,665	-35	-.74	4,705	4,745	4,655	288,824	1,357,148,845
피에스케이 (319660)	19,630	-330	-1.65	20,000	20,100	19,600	164,923	3,256,817,435
한울반도체 (320000)	2,385	-10	-.42	2,375	2,430	2,325	110,795	261,694,370
프로이천 (321260)	2,005	5	.25	2,010	2,030	1,994	96,136	192,846,557
센서뷰 (321370)	1,323	-14	-1.05	1,337	1,361	1,318	393,704	523,533,167
티움바이오 (321550)	4,925	-185	-3.62	5,040	5,100	4,925	43,719	217,254,860
아티스트컴퍼니 (321820)	6,600	-280	-4.07	6,830	6,880	6,590	71,663	477,640,820
LS티라유텍 (322180)	5,090	-10	-.2	5,160	5,160	5,070	29,520	150,456,270
오로스테크놀로지 (322310)	18,580	120	.65	18,490	18,680	18,390	17,156	318,628,700
제이엘케이 (322510)	6,060	-80	-1.3	6,140	6,190	5,800	73,797	448,747,160
코퍼스코리아 (322780)	1,201	-4	-.33	1,204	1,217	1,157	174,662	207,738,289
태성 (323280)	31,800	1850	6.18	30,800	32,650	30,400	561,930	17,788,300,575
다원넥스뷰 (323350)	7,100	110	1.57	7,000	7,120	6,970	30,327	213,845,045
박셀바이오 (323990)	9,880	-40	-.4	9,930	9,980	9,800	46,608	460,052,220
RF머트리얼즈 (327260)	5,700	-20	-.35	5,720	5,800	5,650	12,409	70,639,330
루닛 (328130)	47,450	-500	-1.04	48,400	48,400	47,400	101,880	4,848,893,200
솔트웨어 (328380)	1,132	2	.18	1,130	1,173	1,120	86,192	98,451,836
위더스제약 (330350)	7,580	0	0	7,550	7,690	7,520	40,145	304,468,505
스톤브릿지벤처스 (330730)	4,615	30	.65	4,600	4,665	4,530	64,727	295,617,388
네패스아크 (330860)	13,580	0	0	13,490	13,790	13,480	18,169	247,330,135
포커스에이아이 (331380)	2,735	10	.37	2,725	2,805	2,675	90,057	245,305,845
밸로프 (331520)	602	-11	-1.79	607	612	599	289,248	174,287,416
아우토크립트 (331740)	20,100	-1350	-6.29	21,300	22,150	19,980	738,016	15,451,817,150
셀레믹스 (331920)	3,340	90	2.77	3,230	3,370	3,180	9,492	31,274,589
누보 (332290)	1,233	-15	-1.2	1,248	1,248	1,213	35,714	43,837,667
아이디피 (332370)	4,695	5	.11	4,690	4,775	4,650	20,011	94,428,507
PS일렉트로닉스 (332570)	2,965	-20	-.67	2,985	2,995	2,945	202,360	600,977,364
모코엠시스 (333050)	1,440	0	0	1,440	1,440	1,417	74,649	106,370,418
일승 (333430)	4,220	100	2.43	4,125	4,280	4,070	893,679	3,767,371,922
엔시스 (333620)	7,550	-150	-1.95	7,780	7,780	7,510	30,762	233,838,155
프레스티지바이오로직스 (334970)	3,890	55	1.43	3,855	3,915	3,780	86,642	333,862,821
프리시젼바이오 (335810)	3,085	85	2.83	3,020	3,130	2,925	51,063	154,946,022
윙스풋 (335870)	1,906	-17	-.88	1,992	1,992	1,903	36,992	71,038,996
비올 (335890)	12,500	0	0	12,510	12,510	12,500	137,211	1,715,170,360
웨이버스 (336060)	1,157	-4	-.34	1,150	1,161	1,147	80,575	92,804,464
원텍 (336570)	13,250	120	.91	13,050	13,250	12,960	307,840	4,045,923,385
탑런토탈솔루션 (336680)	4,030	10	.25	4,035	4,045	4,010	29,373	118,097,834
젝시믹스 (337930)	6,220	-50	-.8	6,190	6,360	6,190	86,546	543,507,710
뷰노 (338220)	18,470	0	0	18,640	18,810	18,280	21,735	401,559,810
와이바이오로직스 (338840)	11,710	20	.17	11,910	11,980	11,650	64,813	763,641,905
아이비김영 (339950)	1,996	-2	-.1	1,987	2,010	1,987	63,860	127,236,438
다보링크 (340360)	1,521	-46	-2.94	1,545	1,582	1,509	309,269	476,317,471
세림B&G (340440)	1,707	17	1.01	1,690	1,720	1,660	180,808	306,258,402
지씨지놈 (340450)	8,610	-160	-1.82	8,790	8,790	8,600	88,177	762,580,110
티앤엘 (340570)	59,500	1200	2.06	58,000	59,800	57,800	32,255	1,902,714,950
시선AI (340810)	3,960	-10	-.25	3,950	4,090	3,950	104,272	418,733,509
유일에너테크 (340930)	1,815	-145	-7.4	1,932	2,000	1,810	865,728	1,630,167,552
이노진 (344860)	1,946	-53	-2.65	1,992	1,992	1,897	95,079	184,789,504
센코 (347000)	2,380	-15	-.63	2,395	2,435	2,370	54,477	130,120,830
스피어 (347700)	10,290	-210	-2	10,400	10,500	10,010	231,457	2,370,613,200
피엔케이피부임상연구센타 (347740)	2,985	5	.17	2,950	3,035	2,945	84,767	252,624,745
핌스 (347770)	1,507	2	.13	1,505	1,510	1,486	64,970	97,424,480
디앤디파마텍 (347850)	147,900	-800	-.54	145,700	149,900	142,700	173,870	25,396,191,850
알체라 (347860)	2,740	0	0	2,740	2,800	2,705	365,677	1,005,700,091
엠투아이 (347890)	5,700	200	3.64	5,530	6,790	5,510	1,179,854	7,245,031,545
모비릭스 (348030)	4,140	-40	-.96	4,180	4,180	4,115	5,616	23,256,200
큐라티스 (348080)	1,002	10	1.01	992	1,026	984	168,993	168,583,189
고바이오랩 (348150)	5,470	20	.37	5,450	5,620	5,250	126,079	694,669,150
넥스틴 (348210)	45,600	-550	-1.19	45,900	46,500	45,600	23,439	1,074,828,500
뉴로메카 (348340)	22,900	-300	-1.29	23,150	23,200	22,850	18,605	427,415,225
위드텍 (348350)	9,540	-20	-.21	9,500	9,800	9,500	62,254	597,082,355
엔켐 (348370)	63,100	-1500	-2.32	63,700	64,600	61,500	266,804	16,594,367,000
넥사다이내믹스 (351320)	2,095	0	0	2,095	2,110	2,040	20,986	43,511,387
이삭엔지니어링 (351330)	6,650	-190	-2.78	6,970	6,970	6,650	22,212	149,110,870
차이커뮤니케이션 (351870)	7,120	-10	-.14	7,130	7,180	7,080	18,089	128,587,415
스톰테크 (352090)	3,870	5	.13	3,865	3,900	3,835	57,942	224,326,816
씨앤씨인터내셔널 (352480)	40,400	-1650	-3.92	42,700	42,700	40,250	104,684	4,301,077,300
씨앤투스 (352700)	2,760	-55	-1.95	2,815	2,860	2,685	68,003	189,010,045
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,310	-5	-.12	4,300	4,345	4,295	16,420	70,732,700
인바이오 (352940)	2,470	25	1.02	2,465	2,475	2,435	5,003	12,347,790
휴럼 (353190)	714	11	1.56	703	754	694	207,974	150,384,339
오토앤 (353590)	3,400	25	.74	3,385	3,440	3,370	20,334	68,766,809
이지바이오 (353810)	5,630	-130	-2.26	5,900	5,900	5,550	160,590	903,570,350
엔젠바이오 (354200)	1,964	-21	-1.06	2,000	2,000	1,961	50,870	100,339,093
알멕 (354320)	23,950	0	0	24,300	24,300	23,650	11,108	265,748,350
코스텍시스 (355150)	11,140	-520	-4.46	11,710	11,710	11,100	97,805	1,105,489,410
크라우드웍스 (355390)	8,250	-80	-.96	8,210	8,370	8,120	70,690	580,397,265
에이텀 (355690)	6,060	20	.33	6,120	6,350	5,900	13,605	82,462,815
엑스게이트 (356680)	7,750	30	.39	7,740	7,810	7,640	70,634	545,975,070
티엘비 (356860)	26,700	250	.95	26,700	27,050	26,400	118,060	3,156,382,375
싸이버원 (356890)	3,265	-55	-1.66	3,320	3,355	3,215	80,215	261,629,192
에이치피오 (357230)	2,475	-20	-.8	2,530	2,530	2,450	16,078	39,724,068
석경에이티 (357550)	57,100	900	1.6	56,200	57,700	55,900	6,924	393,586,300
아모센스 (357580)	7,500	990	15.21	7,030	8,460	6,960	5,379,078	43,808,071,605
솔브레인 (357780)	201,000	-4500	-2.19	201,500	205,000	200,500	11,333	2,288,710,750
SKAI (357880)	2,305	25	1.1	2,280	2,385	2,280	580,720	1,352,887,759
지아이이노베이션 (358570)	20,700	100	.49	20,800	21,250	20,350	330,464	6,815,097,425
씨엔알리서치 (359090)	1,035	-12	-1.15	1,047	1,055	1,020	125,858	129,923,187
탑머티리얼 (360070)	24,900	-100	-.4	25,050	25,750	24,550	47,454	1,191,719,025
코셈 (360350)	8,620	-10	-.12	8,610	8,710	8,530	17,169	148,073,415
제노코 (361390)	17,080	70	.41	17,310	17,350	17,000	16,681	285,047,075
알비더블유 (361570)	2,110	-15	-.71	2,140	2,140	2,100	14,942	31,629,245
삼영에스앤씨 (361670)	4,250	-10	-.23	4,230	4,265	4,220	7,864	33,338,200
청담글로벌 (362320)	9,280	-40	-.43	9,430	9,550	9,090	457,747	4,255,679,535
드림인사이트 (362990)	2,130	-70	-3.18	2,190	2,190	2,130	49,561	106,544,855
진시스템 (363250)	5,970	0	0	5,970	6,120	5,900	31,474	189,340,745
모비데이즈 (363260)	1,758	44	2.57	1,728	1,820	1,710	386,745	678,344,695
에이아이코리아 (364950)	8,150	-70	-.85	8,250	9,070	8,060	581,248	4,938,557,190
큐라클 (365270)	4,910	-160	-3.16	5,080	5,140	4,825	188,022	923,079,397
에스와이스틸텍 (365330)	4,585	-115	-2.45	4,640	4,675	4,565	162,065	744,036,756
성일하이텍 (365340)	38,200	-1150	-2.92	39,350	39,350	38,000	23,483	901,674,750
하이딥 (365590)	522	0	0	528	529	517	100,323	52,259,070
브이씨 (365900)	3,400	-40	-1.16	3,410	3,495	3,335	5,959	20,340,220
공구우먼 (366030)	4,345	-10	-.23	4,310	4,390	4,310	41,581	181,299,035
플래티어 (367000)	4,525	-60	-1.31	4,660	4,660	4,415	2,606	11,719,875
아이씨에이치 (368600)	2,675	-25	-.93	2,690	2,740	2,650	26,631	71,365,725
파이버프로 (368770)	6,060	-40	-.66	6,090	6,160	6,060	50,536	308,697,870
오에스피 (368970)	2,775	60	2.21	2,715	2,800	2,690	24,815	68,130,390
블리츠웨이엔터테인먼트 (369370)	1,415	-12	-.84	1,413	1,459	1,412	8,412	12,104,572
퓨런티어 (370090)	14,110	-490	-3.36	14,560	14,650	14,060	60,836	867,814,120
풍원정밀 (371950)	11,610	-170	-1.44	11,850	12,100	11,430	23,375	271,681,995
윤성에프앤씨 (372170)	31,700	-250	-.78	32,000	32,700	31,500	25,716	827,122,075
큐로셀 (372320)	36,950	850	2.35	36,200	37,700	35,500	69,040	2,550,912,300
아이티아이즈 (372800)	6,520	-70	-1.06	6,390	6,650	6,380	14,361	93,555,900
엑셀세라퓨틱스 (373110)	3,350	85	2.6	3,260	3,585	3,225	396,775	1,365,925,657
데이원컴퍼니 (373160)	6,050	-120	-1.94	6,170	6,210	6,000	46,498	281,934,380
엠아이큐브솔루션 (373170)	8,210	80	.98	8,130	8,250	8,040	6,169	50,164,490
엑스플러스 (373200)	654	6	.93	648	660	635	251,026	161,789,208
피코그램 (376180)	3,550	220	6.61	3,365	3,840	3,330	5,250,604	19,232,997,484
에이치이엠파마 (376270)	18,820	-200	-1.05	18,850	19,100	18,820	20,273	383,116,870
씨유테크 (376290)	3,345	-55	-1.62	3,430	3,495	3,340	16,286	54,913,459
디어유 (376300)	48,500	-1900	-3.77	50,400	50,700	48,300	250,706	12,288,937,925
로킷헬스케어 (376900)	15,830	-250	-1.55	16,180	16,210	15,700	112,831	1,790,053,260
노을 (376930)	1,951	5	.26	1,974	1,978	1,948	151,260	296,536,699
원티드랩 (376980)	4,620	-25	-.54	4,605	4,725	4,580	62,231	287,342,049
비트맥스 (377030)	4,430	30	.68	4,370	4,490	4,260	401,569	1,753,447,671
프롬바이오 (377220)	1,943	-7	-.36	1,945	1,978	1,926	146,901	285,795,022
이지트로닉스 (377330)	4,530	-130	-2.79	4,660	4,660	4,520	19,030	86,695,002
리파인 (377450)	17,990	-460	-2.49	18,360	18,590	17,980	171,516	3,111,479,865
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	19,650	150	.77	19,500	19,810	19,500	34,042	668,545,480
필에너지 (378340)	13,030	-120	-.91	13,200	13,440	12,890	74,311	970,923,625
샤페론 (378800)	2,840	10	.35	2,850	2,870	2,825	146,531	416,772,189
옵티코어 (380540)	1,958	13	.67	1,878	2,065	1,821	716,562	1,397,811,089
뉴로핏 (380550)	20,300	6300	45	28,600	29,400	19,510	19,144,622	442,570,483,165
제닉스 (381620)	7,360	-10	-.14	7,330	7,490	7,300	13,596	100,066,280
온코크로스 (382150)	9,850	-130	-1.3	9,980	10,030	9,810	61,983	613,332,080
지아이텍 (382480)	2,070	-40	-1.9	2,085	2,100	2,070	82,721	171,896,359
지앤비에스 에코 (382800)	3,590	15	.42	3,550	3,620	3,535	92,719	331,312,115
원준 (382840)	9,400	-90	-.95	9,460	9,570	9,350	25,106	237,207,220
범한퓨얼셀 (382900)	17,790	110	.62	18,340	18,550	17,690	76,284	1,372,498,100
에코프로에이치엔 (383310)	26,050	400	1.56	25,700	26,750	25,400	75,396	1,976,830,800
디티앤씨알오 (383930)	3,670	70	1.94	3,600	3,670	3,575	87,498	316,194,182
코어라인소프트 (384470)	5,220	-60	-1.14	5,330	5,330	5,170	57,841	301,521,160
파인메딕스 (387570)	7,510	-170	-2.21	7,710	7,710	7,430	37,955	284,740,095
지투파워 (388050)	9,570	-70	-.73	10,190	10,260	9,520	707,276	6,934,336,735
지에프씨생명과학 (388610)	18,950	-1450	-7.11	20,300	20,300	18,940	250,288	4,837,848,665
유일로보틱스 (388720)	72,000	500	.7	71,500	72,600	71,500	15,722	1,130,740,550
라이콤 (388790)	2,410	-45	-1.83	2,455	2,455	2,400	66,916	161,286,908
파로스아이바이오 (388870)	6,000	-40	-.66	6,040	6,110	5,970	31,671	191,065,970
자람테크놀로지 (389020)	42,300	-1350	-3.09	43,750	44,200	42,000	36,524	1,566,900,675
지니너스 (389030)	1,857	-54	-2.83	1,911	1,915	1,803	557,634	1,036,706,774
포바이포 (389140)	14,920	-230	-1.52	15,470	15,870	14,680	382,030	5,790,341,480
대명에너지 (389260)	26,350	100	.38	26,500	26,500	25,550	54,623	1,422,454,625
인벤티지랩 (389470)	33,400	-1050	-3.05	34,150	34,200	32,850	123,564	4,140,270,825
에스비비테크 (389500)	20,150	0	0	20,150	20,150	19,800	11,316	226,287,275
넥스트바이오메디컬 (389650)	57,300	4300	8.11	52,600	58,000	51,500	224,425	12,543,092,600
유디엠텍 (389680)	619	0	0	619	624	615	223,380	138,033,730
코닉오토메이션 (391710)	1,549	-6	-.39	1,566	1,566	1,544	37,702	58,420,411
토마토시스템 (393210)	6,680	-20	-.3	6,680	6,810	6,670	101,855	682,799,485
더블유씨피 (393890)	7,590	-100	-1.3	7,660	7,750	7,540	138,887	1,062,538,290
대진첨단소재 (393970)	9,120	-340	-3.59	9,360	9,400	9,100	203,743	1,873,178,645
오픈엣지테크놀로지 (394280)	12,380	-10	-.08	12,360	12,520	12,360	32,443	402,741,730
쓰리빌리언 (394800)	6,820	-250	-3.54	6,980	6,980	6,820	209,630	1,443,885,755
넥스트칩 (396270)	5,930	130	2.24	6,000	6,190	5,820	105,680	630,245,555
세아메카닉스 (396300)	3,640	-110	-2.93	3,740	3,740	3,590	1,006,463	3,671,979,838
워트 (396470)	7,580	-280	-3.56	7,830	7,830	7,580	50,412	386,593,360
에이프릴바이오 (397030)	22,500	-50	-.22	22,800	23,250	22,100	187,626	4,246,769,300
에스지헬스케어 (398120)	3,185	-25	-.78	3,185	3,275	3,180	24,493	78,467,032
가온칩스 (399720)	41,650	-1150	-2.69	42,900	43,200	41,600	34,469	1,447,220,150
코난테크놀로지 (402030)	32,250	350	1.1	32,050	32,450	31,750	46,587	1,497,247,500
그린리소스 (402490)	13,310	-40	-.3	13,390	13,480	13,310	9,200	122,888,835
우듬지팜 (403490)	1,797	7	.39	1,786	1,808	1,770	369,807	661,881,971
HPSP (403870)	24,500	-350	-1.41	24,750	25,000	24,350	207,493	5,103,309,925
플라즈맵 (405000)	8,070	-280	-3.35	8,470	8,470	8,070	2,385	19,492,620
큐알티 (405100)	12,610	-340	-2.63	12,970	13,030	12,610	22,624	289,029,045
나라셀라 (405920)	2,775	-150	-5.13	2,925	2,930	2,760	78,521	222,000,658
뷰티스킨 (406820)	12,380	-220	-1.75	12,600	12,600	12,380	4,845	60,183,015
꿈비 (407400)	7,180	0	0	7,180	7,230	7,100	35,254	253,035,950
스튜디오미르 (408900)	4,500	-120	-2.6	4,600	4,710	4,435	1,856,570	8,512,538,767
메쎄이상 (408920)	2,620	70	2.75	2,550	2,640	2,520	58,398	150,640,468
샌즈랩 (411080)	9,130	-380	-4	9,460	9,460	9,050	341,678	3,135,930,740
레이저쎌 (412350)	3,285	80	2.5	3,230	3,350	3,220	41,010	133,871,091
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,270	-180	-2.42	7,450	7,820	7,270	345,297	2,596,394,850
씨피시스템 (413630)	1,484	-28	-1.85	1,508	1,546	1,471	478,123	718,181,613
비아이매트릭스 (413640)	16,240	130	.81	16,000	16,520	16,000	77,708	1,260,932,540
스튜디오삼익 (415380)	8,830	70	.8	8,680	8,870	8,640	8,468	74,277,120
신성에스티 (416180)	46,050	-5750	-11.1	50,600	50,600	45,850	346,282	16,323,114,475
나노팀 (417010)	5,390	30	.56	5,360	5,480	5,330	19,880	107,114,460
핑거스토리 (417180)	2,530	15	.6	2,485	2,560	2,485	58,600	147,803,529
LS머트리얼즈 (417200)	11,000	-220	-1.96	11,130	11,230	10,980	127,701	1,414,018,020
제이아이테크 (417500)	3,300	15	.46	3,285	3,320	3,235	29,725	97,777,725
트루엔 (417790)	9,300	20	.22	9,300	9,320	9,210	12,654	117,319,180
저스템 (417840)	10,170	-80	-.78	10,250	10,400	10,080	35,985	366,350,650
오브젠 (417860)	18,160	860	4.97	17,250	18,500	17,250	42,560	764,992,520
모델솔루션 (417970)	11,020	20	.18	10,930	12,100	10,830	155,162	1,765,256,895
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,950	230	4.87	4,800	4,970	4,770	309,806	1,514,375,382
KT밀리의서재 (418470)	16,650	-820	-4.69	17,310	17,430	16,640	89,970	1,520,537,045
제이오 (418550)	8,810	-150	-1.67	8,810	8,930	8,740	69,708	614,313,410
E8 (418620)	4,250	165	4.04	4,085	4,275	4,035	102,870	427,958,600
삼기에너지솔루션즈 (419050)	1,795	-14	-.77	1,809	1,834	1,790	235,610	425,801,722
엔젯 (419080)	6,900	-60	-.86	6,960	7,000	6,820	32,127	221,460,020
산돌 (419120)	17,100	1680	10.89	15,650	18,300	15,650	290,122	5,054,041,270
SAMG엔터 (419530)	73,500	1800	2.51	71,900	75,000	71,900	81,356	6,000,586,250
비스토스 (419540)	1,431	4	.28	1,427	1,431	1,375	282,489	394,645,782
제이투케이바이오 (420570)	10,090	0	0	10,090	10,350	10,050	16,866	171,511,985
기가비스 (420770)	24,600	-200	-.81	24,550	24,950	24,500	12,614	311,690,650
벨로크 (424760)	901	-5	-.55	906	912	896	44,605	40,256,721
이뮨온시아 (424870)	5,580	-60	-1.06	5,580	5,660	5,500	450,055	2,511,435,175
스마트레이더시스템 (424960)	7,840	-90	-1.13	7,860	7,900	7,810	37,707	295,898,315
마이크로투나노 (424980)	7,960	-40	-.5	8,010	8,180	7,960	8,349	66,947,575
티이엠씨 (425040)	6,700	20	.3	6,720	6,750	6,660	31,014	207,517,075
티에프이 (425420)	32,800	1300	4.13	31,550	33,550	31,500	116,887	3,858,224,400
시지트로닉스 (429270)	5,960	-90	-1.49	6,000	6,160	5,900	32,814	196,777,800
신영스팩8호 (430220)	2,215	-15	-.67	2,255	2,255	2,180	178,296	392,808,703
한싹 (430690)	5,320	10	.19	5,280	5,390	5,280	50,236	268,040,010
케이쓰리아이 (431190)	4,860	-55	-1.12	4,915	4,960	4,855	40,205	196,530,286
와이랩 (432430)	5,240	-50	-.95	5,290	5,400	5,240	23,820	125,932,930
케이엔에스 (432470)	10,760	-60	-.55	10,930	10,990	10,650	11,222	120,658,310
퀄리타스반도체 (432720)	13,570	-350	-2.51	13,900	13,980	13,550	49,403	675,298,755
엠에프씨 (432980)	3,950	-60	-1.5	3,970	4,035	3,815	33,095	131,064,065
모니터랩 (434480)	4,085	-60	-1.45	4,155	4,155	4,085	69,870	288,162,072
에르코스 (435570)	17,290	-500	-2.81	17,760	17,760	17,290	34,280	597,645,665
삼현 (437730)	12,320	30	.24	12,210	12,320	12,120	43,197	526,740,440
버넥트 (438700)	4,285	-20	-.46	4,305	4,370	4,235	55,546	238,295,460
마녀공장 (439090)	17,970	80	.45	17,820	18,050	17,800	36,895	661,387,570
블루엠텍 (439580)	5,220	-40	-.76	5,430	5,440	5,210	1,206,991	6,399,843,990
파두 (440110)	12,180	-430	-3.41	12,610	12,610	12,170	115,309	1,416,887,615
HB인베스트먼트 (440290)	2,205	10	.46	2,195	2,205	2,160	36,825	80,327,416
오픈놀 (440320)	5,260	-10	-.19	5,270	5,300	5,210	19,107	100,201,320
파인엠텍 (441270)	11,050	500	4.74	10,450	11,190	10,350	1,549,122	16,837,605,715
IBKS제21호스팩 (442770)	2,260	5	.22	2,270	2,270	2,230	52,807	118,152,005
미래에셋드림스팩1호 (442900)	10,350	0	0	10,340	10,350	10,340	1,607	16,621,525
레뷰코퍼레이션 (443250)	12,350	250	2.07	12,080	12,350	11,950	13,980	170,286,560
에스피소프트 (443670)	6,450	-10	-.15	6,450	6,520	6,400	34,550	222,603,240
심플랫폼 (444530)	12,070	170	1.43	11,900	12,400	11,870	67,892	819,792,885
유안타제11호스팩 (444920)	2,040	-5	-.24	2,040	2,040	2,035	10,936	22,307,357
에이직랜드 (445090)	29,950	-250	-.83	30,400	30,450	29,950	19,872	598,124,475
퓨릿 (445180)	6,250	0	0	6,220	6,300	6,190	12,965	80,793,020
비엔케이제1호스팩 (445360)	2,135	0	0	2,135	2,140	2,135	91,047	197,733,500
큐리옥스바이오시스템즈 (445680)	38,900	-200	-.51	39,150	39,600	38,550	56,806	2,214,387,150
신영스팩9호 (445970)	2,135	10	.47	2,125	2,135	2,125	85,475	182,075,160
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,850	-50	-1.72	2,840	2,855	2,820	21,899	62,143,015
메가터치 (446540)	4,230	-70	-1.63	4,300	4,300	4,230	125,828	535,075,165
하나26호스팩 (446750)	2,095	-5	-.24	2,090	2,095	2,090	1,620	3,386,015
키움제8호스팩 (446840)	2,185	10	.46	2,185	2,195	2,185	24,173	52,869,360
에코아이 (448280)	14,600	790	5.72	13,700	14,740	13,700	229,352	3,312,317,935
하나27호스팩 (448370)	2,090	5	.24	2,100	2,100	2,090	63	131,720
코츠테크놀로지 (448710)	24,800	-50	-.2	24,850	25,950	24,400	92,893	2,339,444,150
삼성스팩8호 (448740)	10,450	0	0	10,450	10,450	10,440	3,051	31,854,340
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,640	140	1.12	12,450	13,470	12,360	162,619	2,093,076,300
유안타제13호스팩 (449020)	2,090	0	0	2,090	2,090	2,085	799	1,666,892
하이제8호스팩 (450050)	2,065	0	0	2,060	2,065	2,060	14,506	29,883,100
하스 (450330)	8,000	10	.13	8,050	8,060	7,950	17,094	136,737,610
인스웨이브 (450520)	4,015	-60	-1.47	4,040	4,090	4,010	68,723	277,660,710
유안타제14호스팩 (450940)	2,070	5	.24	2,065	2,070	2,065	7,351	15,180,135
아스테라시스 (450950)	10,960	220	2.05	10,890	11,040	10,540	60,508	652,897,680
아이엠티 (451220)	9,850	10	.1	9,840	9,910	9,810	14,786	145,939,195
삐아 (451250)	11,630	-30	-.26	11,610	11,780	11,610	15,960	186,098,420
엔에이치스팩29호 (451700)	2,070	5	.24	2,065	2,070	2,060	16,066	33,241,140
컨텍 (451760)	8,940	10	.11	8,970	8,990	8,920	10,095	90,308,680
제이엔비 (452160)	5,590	-110	-1.93	5,700	5,800	5,580	46,611	263,958,805
한빛레이저 (452190)	4,730	-65	-1.36	4,760	4,790	4,645	90,111	425,163,061
민테크 (452200)	3,795	20	.53	3,775	3,835	3,720	22,700	85,819,587
한선엔지니어링 (452280)	7,250	390	5.69	8,000	8,440	7,200	1,838,110	14,343,427,780
캡스톤파트너스 (452300)	3,175	-5	-.16	3,180	3,225	3,165	46,580	148,743,220
이닉스 (452400)	12,520	690	5.83	11,630	14,020	11,370	5,026,858	66,288,000,140
사피엔반도체 (452430)	29,650	200	.68	29,500	30,150	29,450	36,561	1,084,000,150
피아이이 (452450)	9,140	0	0	9,060	9,230	8,970	204,757	1,859,634,680
상상인제4호스팩 (452670)	2,035	5	.25	2,030	2,035	2,025	13,494	27,381,008
신한제11호스팩 (452980)	2,030	0	0	2,025	2,030	2,025	28,004	56,759,127
그리드위즈 (453450)	22,000	50	.23	22,950	23,000	21,400	124,739	2,755,904,700
에이에스텍 (453860)	16,490	-60	-.36	16,570	16,760	16,370	12,908	212,841,480
하나29호스팩 (454640)	2,075	-5	-.24	2,070	2,080	2,065	3,479	7,193,098
하나28호스팩 (454750)	2,465	-10	-.4	2,480	2,480	2,450	52,266	128,630,840
케이지에이 (455180)	5,610	-350	-5.87	5,910	5,910	5,550	784,939	4,468,312,445
KB제25호스팩 (455250)	2,145	0	0	2,135	2,145	2,135	196	418,645
한화플러스제4호스팩 (455310)	2,050	0	0	2,040	2,050	2,040	488	998,210
엔젤로보틱스 (455900)	23,150	-150	-.64	23,250	23,450	22,950	31,238	722,787,450
에스케이증권제9호스팩 (455910)	2,065	0	0	2,060	2,065	2,060	2,665	5,490,225
아이씨티케이 (456010)	13,370	700	5.52	12,610	13,570	12,600	309,487	4,081,799,150
이엔셀 (456070)	11,820	0	0	11,750	11,900	11,630	41,077	483,032,830
교보14호스팩 (456490)	2,165	5	.23	2,145	2,170	2,140	2,723	5,873,820
한켐 (457370)	9,060	-60	-.66	9,110	9,160	8,900	39,720	358,404,035
우진엔텍 (457550)	27,200	800	3.03	27,150	27,300	26,250	129,833	3,494,401,475
벡트 (457600)	3,110	-75	-2.35	3,220	3,220	3,110	47,228	147,948,484
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,100	10	.48	2,090	2,100	2,090	3,383	7,083,829
한국제12호스팩 (458610)	2,140	0	0	2,140	2,140	2,125	5,030	10,689,690
성우 (458650)	13,350	-330	-2.41	13,610	13,610	13,220	84,931	1,136,401,595
씨어스테크놀로지 (458870)	34,550	1450	4.38	33,100	34,650	32,900	156,250	5,316,556,950
위츠 (459100)	6,830	-50	-.73	6,890	6,980	6,800	31,238	214,556,450
나우로보틱스 (459510)	17,970	-260	-1.43	18,260	18,310	17,780	62,855	1,132,544,540
아이빔테크놀로지 (460470)	3,320	20	.61	3,245	3,345	3,245	35,547	117,449,845
에스엠씨지 (460870)	8,100	-20	-.25	8,070	8,280	8,050	164,833	1,343,903,225
현대힘스 (460930)	19,100	270	1.43	18,640	19,460	18,420	408,305	7,723,976,410
피앤에스로보틱스 (460940)	13,350	-10	-.07	13,360	13,490	13,260	19,927	266,105,720
아이엠비디엑스 (461030)	8,400	60	.72	8,600	8,600	8,340	19,503	164,137,210
아이스크림미디어 (461300)	20,650	50	.24	20,450	20,850	20,450	22,361	460,935,150
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,025	2,040	2,025	2,489	5,042,035
뉴키즈온 (462310)	10,410	180	1.76	10,380	10,990	10,240	641,812	6,799,220,160
이노스페이스 (462350)	17,200	-70	-.41	17,440	17,440	17,100	10,622	182,965,505
라메디텍 (462510)	6,980	-70	-.99	7,130	7,130	6,970	26,128	183,434,015
더즌 (462860)	5,930	650	12.31	5,420	6,440	5,400	51,230,491	309,817,783,810
아이지넷 (462980)	2,865	0	0	2,865	2,885	2,830	26,972	77,042,947
뉴엔AI (463020)	35,800	-1550	-4.15	37,500	37,700	34,800	405,983	14,493,399,800
모티브링크 (463480)	10,720	320	3.08	10,480	10,800	10,100	664,947	7,040,490,445
에스오에스랩 (464080)	10,450	-10	-.1	10,470	10,620	10,430	75,589	792,978,490
티디에스팜 (464280)	10,810	30	.28	10,780	10,990	10,740	13,337	144,155,240
한국제13호스팩 (464440)	2,125	0	0	2,105	2,125	2,080	2,309	4,850,235
아이언디바이스 (464500)	3,255	35	1.09	3,200	3,290	3,190	95,865	311,220,407
닷밀 (464580)	2,745	85	3.2	2,640	2,755	2,640	124,467	336,693,637
KB제27호스팩 (464680)	2,025	-5	-.25	2,025	2,025	2,020	15,561	31,508,114
교보15호스팩 (465320)	2,245	5	.22	2,255	2,300	2,190	157,169	349,897,670
인스피언 (465480)	6,500	-70	-1.07	6,580	6,590	6,470	30,501	198,674,075
클로봇 (466100)	18,970	-80	-.42	19,090	19,300	18,970	234,428	4,465,534,475
사이냅소프트 (466410)	14,750	110	.75	14,650	15,060	14,430	93,777	1,384,244,640
엔에이치스팩30호 (466910)	2,035	0	0	2,035	2,035	2,025	13,952	28,260,845
IBKS제23호스팩 (467930)	2,190	-10	-.45	2,190	2,200	2,190	8,449	18,508,425
유진스팩10호 (468760)	2,135	-5	-.23	2,110	2,140	2,100	3,879	8,200,330
IBKS제24호스팩 (469480)	2,150	5	.23	2,145	2,155	2,145	1,626	3,494,755
아이비젼웍스 (469750)	1,050	-46	-4.2	1,095	1,095	1,047	1,231,766	1,308,735,000
하나30호스팩 (469880)	2,040	10	.49	2,035	2,050	2,030	7,677	15,637,031
하나31호스팩 (469900)	2,045	5	.25	2,045	2,045	2,030	5,297	10,765,235
대신밸런스제17호스팩 (471050)	2,175	0	0	2,175	2,175	2,150	2,342	5,043,055
셀로맥스사이언스 (471820)	5,780	-150	-2.53	5,760	6,000	5,620	37,608	216,736,570
신영스팩10호 (472220)	2,180	-5	-.23	2,180	2,185	2,175	167	364,070
에스케이증권제11호스팩 (472230)	2,035	5	.25	2,040	2,040	2,030	1,039	2,109,445
폰드그룹 (472850)	10,280	60	.59	10,220	10,400	10,050	62,972	644,732,595
에스케이증권제12호스팩 (473000)	2,040	5	.25	2,030	2,055	2,030	11,120	22,676,196
유안타제15호스팩 (473050)	2,010	5	.25	2,010	2,010	2,005	10,733	21,569,761
비엔케이제2호스팩 (473370)	2,015	5	.25	2,015	2,015	2,010	4,544	9,133,640
에스케이증권제13호스팩 (473950)	2,035	0	0	2,035	2,040	2,030	35,350	71,863,500
노머스 (473980)	30,450	800	2.7	29,450	30,800	28,800	177,052	5,279,893,150
루미르 (474170)	7,290	50	.69	7,220	7,370	7,220	27,293	198,893,690
유안타제16호스팩 (474490)	2,015	5	.25	2,015	2,015	2,005	8,053	16,166,445
RF시스템즈 (474610)	4,275	30	.71	4,245	4,300	4,180	64,885	277,084,835
링크솔루션 (474650)	22,900	550	2.46	22,000	23,150	21,500	79,095	1,780,393,650
신한제12호스팩 (474660)	2,090	10	.48	2,080	2,090	2,080	5,797	12,077,585
신한제13호스팩 (474930)	2,110	-15	-.71	2,130	2,130	2,105	2,714	5,715,800
하나32호스팩 (475240)	2,115	5	.24	2,100	2,115	2,100	8,346	17,612,110
하나33호스팩 (475250)	2,120	-5	-.24	2,120	2,120	2,115	969	2,053,515
씨메스 (475400)	21,400	-300	-1.38	21,750	21,850	21,250	53,041	1,142,973,450
키스트론 (475430)	5,670	-110	-1.9	5,780	5,870	5,670	96,498	554,241,640
미트박스 (475460)	17,240	1240	7.75	16,000	18,630	15,800	8,890,237	156,946,657,340
에이럭스 (475580)	10,830	-40	-.37	10,900	10,920	10,780	41,682	452,227,540
에스켐 (475660)	5,120	-90	-1.73	5,190	5,350	5,100	34,787	179,149,170
오름테라퓨틱 (475830)	23,500	550	2.4	23,400	24,600	23,000	250,757	5,984,750,175
토모큐브 (475960)	23,250	200	.87	22,900	23,550	22,500	73,858	1,701,585,400
오가노이드사이언스 (476040)	33,600	-600	-1.75	34,200	35,500	32,650	272,547	9,319,806,800
온코닉테라퓨틱스 (476060)	26,050	-200	-.76	26,400	26,400	25,700	112,998	2,935,275,500
M83 (476080)	13,060	-570	-4.18	13,510	13,670	12,940	88,903	1,178,481,385
에이치엠씨제7호스팩 (477340)	1,996	-1	-.05	2,000	2,000	1,995	5,734	11,467,496
미래에셋비전스팩4호 (477380)	2,045	10	.49	2,030	2,045	2,025	19,426	39,421,965
미래에셋비전스팩5호 (477470)	2,090	5	.24	2,080	2,090	2,080	6,642	13,848,632
DB금융스팩12호 (477760)	2,095	-5	-.24	2,090	2,100	2,090	3,753	7,862,609
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,000	27,591	55,251,625
KB제29호스팩 (478390)	2,065	-10	-.48	2,075	2,075	2,055	20,327	41,908,320
미래에셋비전스팩6호 (478440)	2,020	-15	-.74	2,035	2,035	2,015	11,313	22,816,412
블랙야크아이앤씨 (478560)	3,345	40	1.21	3,370	3,390	3,305	103,988	346,353,755
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	5	.24	2,075	2,080	2,070	12,713	26,384,690
위너스 (479960)	13,830	-260	-1.85	14,330	14,330	13,550	14,784	205,386,045
에이유브랜즈 (481070)	23,900	-400	-1.65	24,500	25,150	23,500	101,702	2,454,792,825
엔에이치스팩31호 (481890)	2,040	5	.25	2,035	2,040	2,030	18,787	38,144,918
교보16호스팩 (482520)	2,030	-10	-.49	2,050	2,050	2,030	9,478	19,333,542
삼양엔씨켐 (482630)	17,190	100	.59	17,100	17,270	17,060	11,175	191,773,760
미래에셋비전스팩7호 (482680)	2,005	-5	-.25	2,000	2,010	2,000	15,068	30,160,903
대신밸런스제19호스팩 (482690)	2,110	5	.24	2,110	2,110	2,095	20,263	42,661,730
도우인시스 (484120)	40,100	-1900	-4.52	41,050	41,600	39,350	502,800	20,211,116,550
하나34호스팩 (484130)	2,070	-20	-.96	2,075	2,085	2,070	22,934	47,548,870
티엑스알로보틱스 (484810)	13,370	0	0	13,250	13,530	13,250	32,499	434,386,330
KB제30호스팩 (486630)	2,065	0	0	2,060	2,065	2,055	9,940	20,463,850
신한제14호스팩 (487360)	2,025	-15	-.74	2,040	2,040	2,020	28,783	58,367,955
키움제10호스팩 (487720)	2,095	5	.24	2,075	2,095	2,070	15,228	31,824,375
신한제15호스팩 (487830)	2,045	5	.25	2,040	2,045	2,030	12,808	26,068,635
유진스팩11호 (488060)	2,025	0	0	2,025	2,030	2,025	13,436	27,207,915
교보17호스팩 (489210)	2,050	0	0	2,045	2,050	2,040	10,637	21,751,460
바이오비쥬 (489460)	20,700	100	.49	21,200	21,450	20,400	144,822	3,023,639,400
키움제11호스팩 (489480)	2,060	-5	-.24	2,060	2,065	2,050	12,293	25,302,845
엘케이켐 (489500)	18,600	-150	-.8	18,760	18,930	18,530	22,792	425,568,860
디비금융제13호스팩 (489730)	2,030	-10	-.49	2,040	2,040	2,020	21,338	43,217,625
KB제31호스팩 (492220)	2,015	0	0	2,010	2,015	2,005	21,028	42,281,260
유안타제17호스팩 (493790)	2,000	-10	-.5	2,005	2,005	2,000	30,453	61,001,125
신한제16호스팩 (496070)	2,020	5	.25	2,015	2,020	2,010	13,501	27,200,860
한화플러스제5호스팩 (498390)	2,005	8	.4	2,000	2,005	1,990	47,840	95,421,345
글로벌에스엠 (900070)	490	-17	-3.35	509	524	490	410,959	208,406,317
애머릿지 (900100)	986	-9	-.9	995	1,005	983	92,530	91,551,635
이스트아시아홀딩스 (900110)	92	0	0	91	94	89	20,123,707	1,842,313,013
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	886	-11	-1.23	897	903	881	750,041	667,229,696
로스웰 (900260)	1,083	-37	-3.3	1,115	1,115	1,079	580,760	631,254,107
헝셩그룹 (900270)	239	-2	-.83	242	242	238	5,597,605	1,228,996,153
GRT (900290)	3,015	-110	-3.52	3,165	3,165	2,980	464,618	1,402,262,142
오가닉티코스메틱 (900300)	533	-20	-3.62	555	555	523	908,906	483,746,166
컬러레이 (900310)	773	-2	-.26	784	784	763	73,366	56,316,609
윙입푸드 (900340)	1,193	3	.25	1,180	1,214	1,180	113,012	135,084,273
엑세스바이오 (950130)	5,160	-50	-.96	5,160	5,290	5,160	72,642	378,665,780
잉글우드랩 (950140)	14,060	910	6.92	13,200	14,170	13,170	234,630	3,253,063,415
코오롱티슈진 (950160)	41,450	-100	-.24	41,850	42,050	40,500	180,116	7,404,667,000
JTC (950170)	7,360	-100	-1.34	7,440	7,520	7,320	172,327	1,274,957,500
고스트스튜디오 (950190)	10,510	540	5.42	9,850	11,050	9,850	1,032,279	11,024,710,895
소마젠 (950200)	3,850	15	.39	3,840	3,900	3,760	29,548	112,625,429
네오이뮨텍 (950220)	1,226	-59	-4.59	1,280	1,280	1,208	1,410,776	1,733,845,950

Leave a Comment 응답 취소