KOSDAQ 일별 조회 데이터 [1802] (2025-08-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	181,000	-4200	-2.27	184,100	187,900	181,000	98,019	17,911,479,200
중앙에너비스 (000440)	14,820	-100	-.67	14,900	14,930	14,680	11,711	172,719,015
디비금융제14호스팩 (0004Y0)	1,996	6	.3	1,990	1,996	1,990	63,332	126,225,031
신라섬유 (001000)	1,989	0	0	1,970	2,060	1,960	2,206,854	4,375,761,199
안국약품 (001540)	7,840	-90	-1.13	7,910	7,910	7,720	18,173	141,281,115
무림SP (001810)	1,545	34	2.25	1,519	1,586	1,519	35,730	55,074,030
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,540	35	.78	4,485	4,545	4,470	26,971	121,518,830
삼일기업공사 (002290)	3,485	-135	-3.73	3,600	3,605	3,380	128,747	452,631,295
한탑 (002680)	749	-19	-2.47	761	780	740	75,048	56,478,088
신신제약 (002800)	5,620	-60	-1.06	5,680	5,720	5,610	71,302	403,226,560
선광 (003100)	19,300	-370	-1.88	19,570	20,000	19,050	19,143	367,965,860
대주산업 (003310)	1,693	-27	-1.57	1,710	1,722	1,689	244,986	416,322,710
하림지주 (003380)	8,620	-230	-2.6	8,910	8,930	8,610	254,134	2,211,136,215
KB제32호스팩 (0037T0)	1,999	3	.15	1,996	1,999	1,995	15,851	31,671,827
에이스침대 (003800)	27,900	-900	-3.13	29,150	29,250	27,650	10,947	307,278,950
교보18호스팩 (0041B0)	1,986	2	.1	1,983	1,990	1,982	561,061	1,113,477,316
엘에스스팩1호 (0041J0)	1,994	-1	-.05	1,995	1,999	1,992	41,754	83,341,513
하나35호스팩 (0041L0)	1,988	1	.05	1,987	1,991	1,985	117,651	233,804,476
한국가구 (004590)	5,100	-100	-1.92	5,200	5,200	5,020	159,635	808,953,305
창해에탄올 (004650)	10,140	-100	-.98	10,200	10,260	10,110	18,748	190,552,380
대륙제관 (004780)	3,820	-10	-.26	3,825	3,850	3,800	4,179	15,935,650
동국산업 (005160)	3,845	-150	-3.75	3,985	3,985	3,840	115,644	447,482,110
동진쎄미켐 (005290)	31,150	-1300	-4.01	31,650	31,850	31,100	241,768	7,563,802,250
푸드웰 (005670)	7,410	1710	30	6,200	7,410	6,200	3,053,960	21,438,395,190
대원산업 (005710)	12,090	1090	9.91	11,480	12,910	11,400	428,443	5,299,776,400
한일사료 (005860)	3,570	-25	-.7	3,595	3,620	3,570	143,700	514,739,211
매일홀딩스 (005990)	10,890	160	1.49	10,730	10,990	10,730	7,068	76,926,880
국영지앤엠 (006050)	1,293	0	0	1,284	1,299	1,272	142,063	182,938,097
피제이전자 (006140)	5,350	-420	-7.28	5,780	5,850	5,210	316,332	1,710,585,725
동구바이오제약 (006620)	5,090	10	.2	5,080	5,120	5,030	25,602	129,783,865
서부T&D (006730)	10,160	610	6.39	9,460	10,330	9,450	1,103,128	11,088,705,760
보성파워텍 (006910)	3,565	165	4.85	3,425	3,650	3,365	3,185,329	11,294,353,887
모헨즈 (006920)	3,000	-55	-1.8	3,045	3,080	2,970	68,221	205,969,598
푸른저축은행 (007330)	9,970	0	0	9,980	10,110	9,930	16,508	164,802,155
진양제약 (007370)	5,850	-140	-2.34	6,010	6,070	5,830	172,564	1,019,511,500
네이처셀 (007390)	20,250	-800	-3.8	20,850	20,850	20,050	655,201	13,258,884,050
와이엠 (007530)	2,760	-40	-1.43	2,780	2,800	2,680	33,751	92,389,200
대원 (007680)	4,735	85	1.83	4,610	4,870	4,500	18,614	85,466,585
소노스퀘어 (007720)	847	-31	-3.53	878	878	840	127,936	109,147,708
한일화학 (007770)	9,440	40	.43	9,420	9,500	9,320	1,012	9,526,630
에스엠코어 (007820)	3,650	-120	-3.18	3,700	3,740	3,620	113,422	415,189,945
원풍물산 (008290)	480	-16	-3.23	496	496	477	59,464	28,838,768
원풍 (008370)	4,465	-105	-2.3	4,570	4,625	4,445	36,883	166,443,125
부스타 (008470)	3,925	15	.38	3,910	3,950	3,905	30,181	118,035,645
대동기어 (008830)	19,050	850	4.67	19,070	19,430	18,690	413,459	7,875,842,130
삼아제약 (009300)	17,200	-640	-3.59	17,500	17,500	17,080	23,688	408,296,430
포스코엠텍 (009520)	14,050	-600	-4.1	14,400	14,400	14,020	129,017	1,824,864,835
삼보산업 (009620)	1,984	-41	-2.02	2,050	2,080	1,887	1,261,557	2,508,401,366
이렘 (009730)	1,022	-32	-3.04	1,058	1,060	1,010	1,377,690	1,419,820,365
엠에스씨 (009780)	8,280	-310	-3.61	8,560	8,710	8,230	88,830	744,247,450
대한광통신 (010170)	1,002	15	1.52	1,007	1,085	977	4,425,403	4,485,382,199
흥국 (010240)	5,240	-60	-1.13	5,300	5,300	5,230	13,380	70,329,635
아이티센엔텍 (010280)	1,020	-39	-3.68	1,053	1,053	1,012	397,820	406,277,694
오리콤 (010470)	6,080	-30	-.49	6,140	6,140	6,040	13,969	84,874,695
경동제약 (011040)	5,990	-80	-1.32	6,020	6,070	5,950	22,807	136,497,110
형지I&C (011080)	856	-30	-3.39	887	887	843	804,409	687,113,050
유니크 (011320)	3,770	-20	-.53	3,795	3,795	3,745	27,196	102,451,790
서한 (011370)	928	58	6.67	884	940	883	2,757,436	2,050,035,548
세보엠이씨 (011560)	12,010	-150	-1.23	12,170	12,240	11,960	28,784	345,593,200
뉴인텍 (012340)	505	-9	-1.75	513	513	500	119,568	60,409,725
원일특강 (012620)	7,970	20	.25	7,960	8,000	7,900	9,190	72,903,180
리드코프 (012700)	4,240	45	1.07	4,200	4,600	4,180	314,604	1,361,558,794
신일제약 (012790)	6,470	-110	-1.67	6,580	6,590	6,460	40,675	264,594,400
모베이스전자 (012860)	1,440	-12	-.83	1,452	1,454	1,423	88,887	127,760,424
하이록코리아 (013030)	31,300	-550	-1.73	31,500	32,050	31,200	91,609	2,891,278,300
동원개발 (013120)	2,995	-175	-5.52	3,170	3,170	2,990	155,127	468,014,498
아진산업 (013310)	3,110	245	8.55	3,295	3,410	3,035	4,318,506	13,870,083,940
THE CUBE& (013720)	1,062	-52	-4.67	1,108	1,108	1,032	337,663	355,808,970
스페코 (013810)	3,000	0	0	2,995	3,020	2,975	48,695	145,742,385
아가방컴퍼니 (013990)	5,050	-50	-.98	5,050	5,100	4,960	122,830	615,145,392
메디앙스 (014100)	2,010	-5	-.25	2,015	2,025	1,992	26,371	52,854,817
원익큐브 (014190)	1,491	1	.07	1,490	1,499	1,484	56,715	84,587,923
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,549	-13	-.83	1,562	1,570	1,548	136,011	211,353,196
고려제약 (014570)	4,700	10	.21	4,690	4,700	4,645	6,716	31,369,715
성광벤드 (014620)	31,200	-1200	-3.7	31,700	32,100	31,200	216,451	6,817,148,050
오리엔탈정공 (014940)	6,790	-80	-1.16	6,840	6,990	6,730	1,467,769	10,064,060,840
삼륭물산 (014970)	7,980	-80	-.99	7,910	8,100	7,600	114,116	895,433,315
코콤 (015710)	4,010	-85	-2.08	4,080	4,080	4,005	17,909	72,089,340
성우하이텍 (015750)	5,950	-50	-.83	5,970	6,020	5,900	186,136	1,106,040,675
리더스코스메틱 (016100)	2,505	0	0	2,515	2,565	2,465	9,337	23,361,285
SGC E&C (016250)	15,570	-330	-2.08	15,970	16,000	15,570	6,525	102,788,930
큐캐피탈 (016600)	260	-4	-1.52	264	265	256	380,311	98,911,642
디모아 (016670)	6,280	330	5.55	5,940	6,690	5,890	71,444	451,642,630
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,230	-30	-2.38	1,260	1,263	1,224	101,553	125,088,347
신원종합개발 (017000)	2,690	-55	-2	2,745	2,745	2,670	19,035	51,277,695
인터엠 (017250)	1,055	35	3.43	1,020	1,060	1,020	147,429	154,702,207
삼현철강 (017480)	4,545	15	.33	4,530	4,560	4,495	11,483	52,170,210
세명전기 (017510)	11,800	-200	-1.67	12,010	12,200	11,560	1,179,139	13,906,367,780
대림제지 (017650)	7,060	0	0	7,110	7,110	7,010	6,371	44,992,170
한국알콜 (017890)	9,440	10	.11	9,430	9,490	9,350	48,302	454,447,480
유니슨 (018000)	1,212	1	.08	1,217	1,268	1,210	783,521	969,089,682
진로발효 (018120)	18,970	-100	-.52	19,070	19,160	18,970	3,273	62,330,500
브이티 (018290)	37,500	-450	-1.19	37,650	37,850	37,100	196,240	7,361,562,650
삼목에스폼 (018310)	19,980	-320	-1.58	20,300	20,300	19,760	15,773	313,578,635
우진비앤지 (018620)	965	-16	-1.63	982	984	951	124,347	120,142,405
서울제약 (018680)	3,305	-80	-2.36	3,345	3,350	3,300	14,369	47,660,985
바른손 (018700)	1,186	-32	-2.63	1,213	1,220	1,161	263,106	313,930,078
베뉴지 (019010)	2,305	-30	-1.28	2,370	2,370	2,290	20,469	47,257,165
와이지-원 (019210)	5,500	-70	-1.26	5,600	5,600	5,470	79,031	435,825,910
일지테크 (019540)	4,120	-170	-3.96	4,205	4,205	4,065	111,770	459,166,840
SBI인베스트먼트 (019550)	766	-14	-1.79	780	782	761	242,691	185,802,606
플루토스 (019570)	304	-6	-1.94	310	310	300	151,268	46,051,372
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,640	-70	-2.58	2,725	2,750	2,615	15,598	41,687,970
서연탑메탈 (019770)	3,950	20	.51	3,900	3,965	3,860	38,587	150,801,730
에너토크 (019990)	7,960	70	.89	7,890	8,040	7,700	181,828	1,437,462,315
대신정보통신 (020180)	1,032	-21	-1.99	1,047	1,051	1,030	308,510	319,229,531
대동금속 (020400)	6,000	10	.17	5,990	6,190	5,960	17,991	108,416,020
시공테크 (020710)	3,840	-5	-.13	3,845	3,905	3,795	174,176	668,175,627
대호특수강 (021040)	1,223	-4	-.33	1,227	1,268	1,219	13,118	16,074,680
대호특수강우 (021045)	2,855	-10	-.35	2,825	2,860	2,820	111	314,260
에이티넘인베스트 (021080)	2,425	-35	-1.42	2,460	2,470	2,405	107,755	260,709,278
KCC건설 (021320)	5,100	50	.99	5,100	5,250	5,030	18,188	93,487,390
한국큐빅 (021650)	2,385	-45	-1.85	2,415	2,460	2,380	17,944	43,167,105
메이슨캐피탈 (021880)	320	1	.31	320	333	315	607,475	195,953,345
티케이지애강 (022220)	868	8	.93	870	870	849	115,228	98,287,275
태광 (023160)	23,650	-800	-3.27	23,750	24,150	23,350	218,710	5,197,525,000
유진기업 (023410)	3,420	15	.44	3,405	3,435	3,385	93,335	318,295,051
제이스코홀딩스 (023440)	1,597	-1	-.06	1,598	1,630	1,577	167,320	267,923,416
삼보판지 (023600)	9,480	-30	-.32	9,370	9,480	9,290	10,485	98,101,925
한국캐피탈 (023760)	811	32	4.11	780	817	780	681,182	547,468,585
플레이위드 (023770)	3,875	275	7.64	3,600	4,050	3,460	333,166	1,285,782,792
동일스틸럭스 (023790)	1,067	-93	-8.02	1,161	1,277	1,025	2,061,779	2,403,458,041
풍국주정 (023900)	9,400	-50	-.53	9,450	9,460	9,280	9,058	84,748,370
대한약품 (023910)	29,450	-850	-2.81	29,650	29,650	28,650	54,553	1,585,278,625
흥구석유 (024060)	12,130	-170	-1.38	12,230	12,240	12,030	67,268	814,100,685
KB오토시스 (024120)	3,620	-30	-.82	3,650	3,650	3,600	10,486	37,882,270
한일단조 (024740)	2,085	-20	-.95	2,095	2,115	2,050	440,198	914,036,554
유성티엔에스 (024800)	2,365	-150	-5.96	2,590	2,590	2,335	167,322	405,396,295
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,600	-180	-1.67	10,780	10,890	10,340	23,864	253,772,750
KBI메탈 (024840)	1,867	-26	-1.37	1,884	1,884	1,856	207,673	387,583,773
HLB이노베이션 (024850)	1,616	-94	-5.5	1,705	1,705	1,600	301,093	490,313,986
케이피에프 (024880)	4,870	70	1.46	4,830	4,895	4,685	98,048	468,587,570
경창산업 (024910)	1,626	-29	-1.75	1,636	1,654	1,625	46,268	75,412,381
PN풍년 (024940)	4,610	20	.44	4,555	4,665	4,520	71,753	329,316,120
삼천리자전거 (024950)	4,550	225	5.2	4,325	4,990	4,265	4,131,385	19,750,812,367
시노펙스 (025320)	6,830	230	3.48	6,660	6,930	6,640	447,510	3,031,694,910
DH오토웨어 (025440)	780	-18	-2.26	795	803	760	209,435	162,359,555
한국선재 (025550)	3,335	25	.76	3,355	3,375	3,295	146,356	487,850,274
한국정보통신 (025770)	8,920	210	2.41	8,700	8,950	8,650	20,935	184,264,640
신라에스지 (025870)	5,660	-60	-1.05	5,720	5,730	5,620	7,318	41,621,290
케이씨피드 (025880)	2,750	75	2.8	2,695	2,895	2,670	2,316,850	6,518,044,960
동화기업 (025900)	10,130	-470	-4.43	11,300	11,300	10,080	353,821	3,691,337,820
동신건설 (025950)	18,130	-820	-4.33	18,950	18,950	18,130	21,933	402,794,715
아난티 (025980)	10,490	40	.38	10,310	10,680	10,020	2,063,078	21,396,180,470
제이에스티나 (026040)	4,985	-525	-9.53	5,270	5,290	4,920	1,946,597	9,794,455,750
특수건설 (026150)	7,190	-80	-1.1	7,270	7,310	7,130	37,757	271,508,420
광진실업 (026910)	2,850	-15	-.52	2,865	2,875	2,850	10,837	31,008,320
서울전자통신 (027040)	242	-11	-4.35	252	252	237	210,649	50,966,056
코리아나 (027050)	2,675	-25	-.93	2,660	2,695	2,650	185,001	493,449,241
아주IB투자 (027360)	2,185	-40	-1.8	2,230	2,230	2,160	204,543	446,366,661
상보 (027580)	982	-12	-1.21	996	1,005	980	259,304	255,690,163
팜스토리 (027710)	1,197	-8	-.66	1,207	1,207	1,196	84,857	101,769,908
대성창투 (027830)	1,775	-33	-1.83	1,805	1,822	1,775	274,581	490,300,275
휴맥스홀딩스 (028080)	1,996	-54	-2.63	2,050	2,050	1,980	15,903	31,797,829
HLB (028300)	39,600	-1700	-4.12	39,800	40,350	39,150	612,280	24,377,394,550
광무 (029480)	2,565	-105	-3.93	2,670	2,680	2,540	209,566	540,772,808
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,650	150	.59	25,150	25,800	24,900	200,039	5,076,014,850
원익홀딩스 (030530)	5,970	-230	-3.71	6,160	6,160	5,910	843,533	5,039,045,575
양지사 (030960)	8,300	-60	-.72	8,380	8,530	8,300	39,519	331,478,585
아이즈비전 (031310)	1,650	58	3.64	1,620	1,659	1,619	131,278	215,610,888
에스에이엠티 (031330)	2,955	-30	-1.01	2,990	2,995	2,945	326,236	967,400,980
오스템 (031510)	1,078	48	4.66	1,036	1,091	1,035	145,830	155,220,530
디에이치엑스컴퍼니 (031860)	889	-14	-1.55	903	908	850	77,481	67,979,149
피에스케이홀딩스 (031980)	32,100	-1500	-4.46	32,700	32,700	31,800	105,918	3,401,578,825
아즈텍WB (032080)	1,356	-42	-3	1,398	1,398	1,311	48,066	65,830,546
다우데이타 (032190)	15,800	-90	-.57	15,800	15,880	15,650	55,646	875,920,960
삼일 (032280)	1,393	-25	-1.76	1,408	1,417	1,359	82,150	113,837,387
한국파마 (032300)	14,590	-260	-1.75	14,750	14,930	14,510	7,066	102,928,120
케이엠더블유 (032500)	12,020	-30	-.25	12,020	12,320	11,950	79,101	960,076,090
TJ미디어 (032540)	5,860	-200	-3.3	5,990	6,120	5,800	20,016	118,075,345
피델릭스 (032580)	1,112	-24	-2.11	1,133	1,136	1,112	107,307	120,295,098
유비케어 (032620)	4,110	5	.12	4,105	4,160	4,065	252,781	1,042,837,401
소프트센 (032680)	334	0	0	0	0	0	0	0
소프트센우 (032685)	7,230	0	0	0	0	0	0	0
삼진 (032750)	4,245	-235	-5.25	4,405	4,450	4,175	120,605	514,640,750
엠젠솔루션 (032790)	981	-21	-2.1	1,002	1,016	980	79,120	78,298,003
판타지오 (032800)	539	-3	-.55	542	543	533	99,054	53,176,599
우리기술 (032820)	3,750	100	2.74	3,650	3,760	3,650	4,682,362	17,391,185,552
비트컴퓨터 (032850)	5,150	-70	-1.34	5,220	5,260	5,130	101,366	524,220,340
더라미 (032860)	1,236	0	0	1,241	1,248	1,216	43,233	53,184,411
원익 (032940)	6,080	-200	-3.18	6,260	6,260	6,060	220,180	1,345,806,990
동일기연 (032960)	11,340	60	.53	11,330	11,380	11,290	179	2,030,180
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	862	-19	-2.16	866	881	857	25,838	22,374,789
제룡전기 (033100)	36,750	150	.41	36,250	36,850	35,650	141,976	5,145,012,500
디지틀조선 (033130)	1,535	3	.2	1,532	1,539	1,523	40,524	62,060,289
엠케이전자 (033160)	8,050	-270	-3.25	8,260	8,300	8,030	57,934	469,932,910
시그네틱스 (033170)	623	-8	-1.27	631	631	618	108,393	67,494,623
모아텍 (033200)	3,270	-115	-3.4	3,400	3,400	3,205	3,624	11,906,230
인성정보 (033230)	2,405	65	2.78	2,355	2,485	2,285	11,456,663	27,743,777,240
코웰패션 (033290)	2,180	10	.46	2,165	2,220	2,165	19,981	43,829,069
엠투엔 (033310)	1,950	-50	-2.5	2,005	2,005	1,910	34,345	67,516,461
제이씨현시스템 (033320)	5,030	-140	-2.71	5,170	5,170	5,000	137,462	693,086,515
좋은사람들 (033340)	2,565	-45	-1.72	2,525	2,620	2,440	7,813,438	19,871,883,808
동성화인텍 (033500)	29,150	350	1.22	27,900	29,350	27,650	552,357	15,856,273,100
파라텍 (033540)	1,404	-4	-.28	1,430	1,435	1,394	208,251	294,313,893
블루콤 (033560)	3,265	-55	-1.66	3,310	3,310	3,250	30,330	99,370,070
네패스 (033640)	11,350	-500	-4.22	11,620	11,620	11,310	43,046	490,058,060
피노 (033790)	4,510	-195	-4.14	4,740	4,880	4,440	439,527	2,039,005,990
티비씨 (033830)	699	-3	-.43	703	703	696	91,931	64,187,159
해성산업 (034810)	7,900	-120	-1.5	8,000	8,020	7,780	70,855	559,019,845
해성산업1우 (03481K)	7,730	-190	-2.4	7,910	7,910	7,710	3,100	24,028,190
조아제약 (034940)	1,090	9	.83	1,089	1,091	1,043	54,494	58,415,637
한국기업평가 (034950)	98,000	-900	-.91	98,000	99,400	97,900	1,831	179,730,850
그래디언트 (035080)	15,150	-240	-1.56	15,440	15,460	15,100	16,405	250,226,200
프럼파스트 (035200)	3,590	-95	-2.58	3,690	3,735	3,555	89,343	324,818,025
골드앤에스 (035290)	393	2	.51	401	408	391	114,513	45,492,071
기산텔레콤 (035460)	1,810	-115	-5.97	1,909	1,911	1,800	163,742	301,200,998
KG이니시스 (035600)	10,370	-130	-1.24	10,420	10,460	10,290	56,491	583,795,480
솔본 (035610)	4,165	75	1.83	4,090	4,190	4,080	39,434	162,551,167
바른손이앤에이 (035620)	489	0	0	489	494	483	99,758	48,575,563
CJ ENM (035760)	71,800	-800	-1.1	72,600	73,100	70,700	58,731	4,199,993,650
이지홀딩스 (035810)	3,780	-35	-.92	3,785	3,825	3,745	108,583	410,421,155
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	79,500	200	.25	78,600	80,400	78,100	474,855	37,704,079,750
예림당 (036000)	3,635	-125	-3.32	3,775	3,780	3,635	39,679	145,537,186
아비코전자 (036010)	6,350	-240	-3.64	6,590	6,590	6,310	154,928	996,719,630
케이티알파 (036030)	5,360	-70	-1.29	5,450	5,480	5,200	94,500	504,933,940
위지트 (036090)	711	-13	-1.8	728	730	708	440,985	315,476,211
서울평가정보 (036120)	2,360	40	1.72	2,320	2,370	2,300	96,540	225,562,210
에이치엠넥스 (036170)	940	-10	-1.05	959	959	933	16,115	15,138,244
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,650	-850	-2.54	33,500	33,750	32,450	22,443	733,801,450
유니셈 (036200)	7,860	-550	-6.54	8,100	8,160	7,780	1,199,226	9,497,590,445
오상헬스케어 (036220)	17,460	-720	-3.96	18,240	18,360	17,260	29,300	514,860,225
대성미생물 (036480)	8,050	-80	-.98	8,130	8,150	8,050	10,477	84,890,480
SFA반도체 (036540)	3,320	10	.3	3,250	3,340	3,235	494,858	1,630,979,545
KZ정밀 (036560)	15,220	-760	-4.76	15,650	15,690	15,180	13,670	208,864,285
감성코퍼레이션 (036620)	5,650	-440	-7.22	6,040	6,170	5,530	1,056,922	6,079,877,165
세종텔레콤 (036630)	5,420	-60	-1.09	5,480	5,520	5,390	28,290	153,662,010
HRS (036640)	5,350	-90	-1.65	5,410	5,430	5,320	74,725	400,581,955
삼양케이씨아이 (036670)	6,660	-100	-1.48	6,800	6,800	6,620	16,292	108,454,230
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,536	28	1.86	1,513	1,537	1,463	83,868	125,353,579
나이스정보통신 (036800)	23,300	-350	-1.48	23,900	23,950	23,050	9,964	232,673,750
에프에스티 (036810)	21,000	-1300	-5.83	21,850	21,900	21,000	96,803	2,056,238,200
솔브레인홀딩스 (036830)	44,800	-2800	-5.88	47,000	47,100	44,650	53,753	2,437,790,525
진성티이씨 (036890)	12,150	-450	-3.57	12,290	12,440	11,540	344,688	4,100,906,780
주성엔지니어링 (036930)	27,600	-850	-2.99	27,950	28,200	27,400	159,218	4,402,553,275
파워넷 (037030)	2,855	90	3.25	2,895	2,950	2,835	1,409,689	4,078,596,064
파세코 (037070)	5,930	-110	-1.82	6,000	6,070	5,930	61,145	365,252,375
한국팩키지 (037230)	2,025	-25	-1.22	2,075	2,075	2,000	55,784	112,299,052
인지디스플레 (037330)	1,382	3	.22	1,423	1,423	1,369	120,240	166,368,573
성도이엔지 (037350)	4,820	225	4.9	4,685	4,880	4,675	241,775	1,157,182,413
EG (037370)	5,920	-30	-.5	5,970	6,200	5,900	18,249	109,936,085
우리엔터프라이즈 (037400)	1,121	-9	-.8	1,130	1,130	1,120	21,634	24,385,726
희림 (037440)	4,600	-65	-1.39	4,665	4,675	4,540	41,050	189,614,687
삼지전자 (037460)	11,390	-80	-.7	11,520	11,530	11,310	47,400	540,203,260
쎄니트 (037760)	1,719	-7	-.41	1,726	1,730	1,680	11,315	19,304,288
엘컴텍 (037950)	846	-4	-.47	850	858	845	108,463	92,068,909
제일테크노스 (038010)	6,340	-140	-2.16	6,500	6,510	6,340	16,670	106,566,770
루멘스 (038060)	821	-21	-2.49	823	847	820	81,237	67,024,578
서린바이오 (038070)	7,090	-150	-2.07	7,250	7,300	7,090	36,694	262,429,535
에코플라스틱 (038110)	3,595	-60	-1.64	3,640	3,640	3,490	335,086	1,199,431,748
마크로젠 (038290)	16,060	140	.88	16,070	16,500	15,950	93,963	1,529,293,790
레드캡투어 (038390)	12,090	-150	-1.23	12,240	12,300	12,080	30,816	374,324,325
바이오스마트 (038460)	3,175	-30	-.94	3,195	3,205	3,155	139,573	442,665,544
삼표시멘트 (038500)	3,330	0	0	3,315	3,385	3,270	201,083	669,675,324
케이바이오 (038530)	275	-8	-2.83	283	291	275	659,500	183,938,883
상상인 (038540)	1,951	-54	-2.69	2,010	2,010	1,951	58,431	114,930,345
위즈코프 (038620)	603	-3	-.5	604	606	599	242,004	145,432,715
에스넷 (038680)	3,940	-25	-.63	3,980	3,985	3,910	25,067	98,811,800
에코바이오 (038870)	3,870	-80	-2.03	3,915	3,995	3,870	39,004	153,230,470
아이에이 (038880)	214	-5	-2.28	216	219	207	3,982,581	850,798,221
파인디지털 (038950)	3,605	-15	-.41	3,570	3,605	3,550	2,747	9,821,780
현대에이치티 (039010)	6,980	-100	-1.41	7,080	7,080	6,890	61,858	430,215,570
이건홀딩스 (039020)	4,690	-90	-1.88	4,780	4,780	4,690	78,541	370,234,575
이오테크닉스 (039030)	223,000	-12000	-5.11	230,000	233,500	219,000	133,794	29,911,012,000
오스코텍 (039200)	33,650	-850	-2.46	33,800	34,500	33,650	69,689	2,362,112,575
경남스틸 (039240)	3,085	-50	-1.59	3,135	3,155	3,070	198,103	615,644,346
인포뱅크 (039290)	5,890	-50	-.84	6,000	6,020	5,840	5,334	31,603,695
세중 (039310)	1,553	3	.19	1,550	1,583	1,524	12,744	19,649,721
한국경제TV (039340)	5,570	-230	-3.97	5,800	5,800	5,430	30,878	171,103,470
케이엘넷 (039420)	2,990	-15	-.5	2,995	3,005	2,945	65,808	196,066,310
에스티아이 (039440)	18,230	-580	-3.08	18,500	18,620	18,200	129,417	2,365,765,910
다산네트웍스 (039560)	3,465	370	11.95	3,205	3,590	3,120	1,612,673	5,492,281,090
화성밸브 (039610)	10,370	-190	-1.8	10,610	10,610	10,260	72,106	750,285,085
한국정보공학 (039740)	2,820	-10	-.35	2,795	2,855	2,755	22,550	62,929,229
오로라 (039830)	20,350	4670	29.78	17,400	20,350	17,360	1,700,579	33,225,113,910
디오 (039840)	17,900	120	.67	18,050	18,200	17,750	52,239	939,671,065
나노엔텍 (039860)	3,460	-85	-2.4	3,545	3,575	3,445	105,204	366,370,530
폴라리스AI (039980)	2,425	-35	-1.42	2,435	2,460	2,390	245,877	594,509,129
누리플렉스 (040160)	4,875	10	.21	4,865	4,930	4,725	68,372	327,585,660
YTN (040300)	2,850	-30	-1.04	2,875	2,880	2,840	37,037	105,692,445
크레오에스지 (040350)	329	-141	-30	450	450	329	7,430,643	2,481,457,229
정상제이엘에스 (040420)	6,320	-50	-.78	6,370	6,370	6,285	8,569	54,110,110
SG&G (040610)	1,776	-68	-3.69	1,856	1,856	1,774	88,082	157,705,901
아이씨디 (040910)	3,940	-70	-1.75	3,945	4,020	3,820	21,060	83,279,890
폴라리스오피스 (041020)	5,670	-90	-1.56	5,760	5,800	5,620	180,325	1,021,813,625
우리기술투자 (041190)	10,050	-470	-4.47	10,190	10,270	9,990	645,085	6,510,551,900
현대에버다임 (041440)	8,570	90	1.06	8,580	8,620	8,290	154,356	1,307,213,175
한국전자인증 (041460)	4,220	-25	-.59	4,225	4,230	4,130	48,064	201,306,260
에스엠 (041510)	147,400	-1200	-.81	148,500	150,300	146,000	177,907	26,313,258,400
이엘씨 (041520)	8,100	-30	-.37	8,190	8,480	7,960	39,197	321,407,450
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,750	500	1.77	28,300	29,200	28,300	62,654	1,811,607,000
폴라리스AI파마 (041910)	6,560	-240	-3.53	6,800	6,800	6,540	38,305	253,568,015
메디아나 (041920)	5,520	-90	-1.6	5,570	5,620	5,450	53,947	297,501,670
동아화성 (041930)	6,000	-160	-2.6	6,110	6,150	5,990	33,532	202,133,400
코미팜 (041960)	5,540	-80	-1.42	5,600	5,650	5,510	56,023	310,874,740
카페24 (042000)	38,800	0	0	38,450	39,100	38,200	91,403	3,543,510,650
케이피엠테크 (042040)	244	-9	-3.56	253	253	244	563,885	139,029,723
에스씨디 (042110)	1,368	-4	-.29	1,360	1,372	1,356	128,368	174,686,974
비츠로테크 (042370)	8,360	80	.97	8,350	8,440	8,240	48,624	405,957,010
네오위즈홀딩스 (042420)	23,500	350	1.51	23,600	23,800	22,550	4,424	103,338,250
링네트 (042500)	4,330	-20	-.46	4,375	4,390	4,290	44,383	191,371,158
라온시큐어 (042510)	10,500	-100	-.94	10,600	10,610	10,270	65,127	676,168,795
한스바이오메드 (042520)	7,820	-770	-8.96	8,350	8,450	7,660	65,562	519,659,730
새로닉스 (042600)	9,180	-470	-4.87	9,630	9,630	9,130	36,016	332,338,445
상지건설 (042940)	11,300	-130	-1.14	11,400	11,450	11,110	73,449	830,760,375
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,100	-150	-6.67	2,250	2,310	2,100	551,588	1,205,604,732
바텍 (043150)	22,350	-600	-2.61	22,950	22,950	22,300	30,244	680,124,725
파루 (043200)	1,189	5	.42	1,210	1,225	1,188	375,281	452,071,203
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,055	-21	-1.95	1,071	1,076	1,047	110,513	117,252,021
에쎈테크 (043340)	508	1	.2	506	515	505	27,179	13,754,263
디지아이 (043360)	2,340	-5	-.21	2,330	2,340	2,215	55,891	126,469,500
피에이치에이 (043370)	10,820	-430	-3.82	11,370	11,370	10,800	37,031	404,244,380
웰킵스하이텍 (043590)	650	-19	-2.84	669	670	650	57,218	37,656,807
KT지니뮤직 (043610)	2,160	-5	-.23	2,170	2,210	2,130	126,132	273,098,025
국순당 (043650)	4,610	-10	-.22	4,610	4,630	4,530	57,258	261,119,827
서울리거 (043710)	945	-125	-11.68	1,071	1,071	942	216,719	215,675,784
자연과환경 (043910)	766	-8	-1.03	765	773	755	846,344	644,958,265
조광ILI (044060)	51	1	2	50	55	43	15,885,136	767,224,269
KD (044180)	465	-15	-3.13	486	489	460	134,509	63,060,987
위닉스 (044340)	6,460	-140	-2.12	6,720	6,720	6,460	17,658	115,319,280
빌리언스 (044480)	436	-34	-7.23	465	474	430	3,346,365	1,488,253,991
태웅 (044490)	40,950	-750	-1.8	41,350	41,900	39,600	209,949	8,579,306,775
에이치케이 (044780)	1,308	9	.69	1,299	1,318	1,290	37,434	48,927,438
이글벳 (044960)	4,350	20	.46	4,340	4,360	4,330	31,513	136,905,540
에이치엔에스하이텍 (044990)	14,540	50	.35	14,380	14,560	14,250	5,196	74,508,350
오공 (045060)	2,550	-20	-.78	2,550	2,600	2,540	13,286	34,179,855
한양이엔지 (045100)	18,460	-260	-1.39	18,690	18,690	18,360	32,684	602,775,960
성우테크론 (045300)	2,980	-35	-1.16	3,030	3,060	2,910	26,944	79,614,224
토탈소프트 (045340)	8,860	-40	-.45	9,120	9,400	8,810	832,011	7,503,162,270
대아티아이 (045390)	5,400	-80	-1.46	5,430	5,480	5,300	588,346	3,164,034,375
정원엔시스 (045510)	1,223	282	29.97	942	1,223	930	3,772,608	4,350,679,068
크린앤사이언스 (045520)	4,165	15	.36	4,150	4,185	4,050	9,915	40,938,285
에이텍 (045660)	12,780	-310	-2.37	13,220	13,220	12,780	31,181	400,775,750
코아시아 (045970)	5,150	-30	-.58	5,180	5,230	4,940	650,397	3,327,666,803
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,850	30	.79	3,845	3,940	3,795	300,631	1,159,290,693
HLB파나진 (046210)	1,825	-65	-3.44	1,980	1,980	1,807	79,512	146,293,059
백금T&A (046310)	2,950	40	1.37	2,880	2,950	2,835	61,369	176,079,560
삼화네트웍스 (046390)	1,230	-23	-1.84	1,241	1,246	1,225	56,068	69,144,051
KG모빌리언스 (046440)	5,210	-80	-1.51	5,260	5,280	5,160	50,594	262,994,510
서울반도체 (046890)	6,860	-140	-2	6,970	7,000	6,850	87,666	603,841,495
우원개발 (046940)	3,220	110	3.54	3,110	3,220	3,110	330,041	1,048,751,449
우리로 (046970)	1,325	-3	-.23	1,325	1,329	1,310	193,976	255,972,141
한빛소프트 (047080)	1,315	-10	-.75	1,349	1,350	1,302	36,630	48,170,335
파워로직스 (047310)	4,435	-115	-2.53	4,550	4,550	4,430	102,400	456,713,312
이스트소프트 (047560)	20,200	-650	-3.12	20,400	20,600	20,150	44,620	904,829,650
코데즈컴바인 (047770)	2,595	-20	-.76	2,585	2,635	2,535	1,623,594	4,215,283,890
초록뱀미디어 (047820)	5,150	-80	-1.53	5,180	5,230	5,040	63,055	322,779,545
HLB제약 (047920)	14,480	-650	-4.3	14,750	14,900	13,910	126,289	1,839,087,985
현대바이오 (048410)	5,220	-380	-6.79	5,460	5,480	5,110	894,964	4,695,499,465
유라테크 (048430)	8,400	-250	-2.89	8,600	8,630	8,360	22,681	191,881,120
대동스틸 (048470)	3,765	-100	-2.59	3,865	3,865	3,740	26,146	98,800,525
인트론바이오 (048530)	3,970	-35	-.87	4,000	4,055	3,950	175,854	700,919,571
SM C&C (048550)	1,351	-10	-.73	1,361	1,361	1,343	67,198	90,564,609
TPC (048770)	1,939	-14	-.72	1,959	1,959	1,938	5,511	10,722,359
엔피케이 (048830)	1,101	19	1.76	1,082	1,102	1,080	70,356	76,771,435
시너지이노베이션 (048870)	2,765	-40	-1.43	2,810	2,830	2,765	271,605	754,675,680
대원미디어 (048910)	9,860	-390	-3.8	10,250	10,300	9,810	81,401	807,903,905
인탑스 (049070)	15,640	-380	-2.37	15,810	16,110	15,640	24,275	382,959,995
기가레인 (049080)	470	-10	-2.08	480	483	470	94,372	44,565,215
파인디앤씨 (049120)	908	3	.33	913	930	896	18,284	16,480,495
셀루메드 (049180)	612	-261	-29.9	815	815	612	4,788,982	2,944,109,044
코메론 (049430)	11,190	-310	-2.7	11,500	11,570	11,020	30,063	336,622,140
SGA (049470)	2,250	461	25.77	1,790	2,325	1,789	11,892,673	25,831,658,508
오픈베이스 (049480)	2,450	-35	-1.41	2,505	2,505	2,440	115,069	282,969,792
유아이엘 (049520)	3,250	-115	-3.42	3,375	3,375	3,250	167,052	550,820,559
잉크테크 (049550)	3,250	-40	-1.22	3,340	3,340	3,250	1,849	6,023,460
재영솔루텍 (049630)	910	-7	-.76	975	976	904	3,884,942	3,613,465,328
고려신용정보 (049720)	10,380	-130	-1.24	10,480	10,510	10,380	51,979	541,794,480
승일 (049830)	8,790	-30	-.34	8,810	8,830	8,780	3,658	32,179,370
미래컴퍼니 (049950)	15,300	-590	-3.71	15,990	15,990	15,260	43,330	669,353,585
쎌바이오텍 (049960)	12,890	50	.39	12,840	12,990	12,660	5,869	75,025,680
비케이홀딩스 (050090)	972	-30	-2.99	1,002	1,008	956	78,774	76,584,693
캠시스 (050110)	885	-30	-3.28	905	908	885	208,174	185,682,357
ES큐브 (050120)	2,555	-55	-2.11	2,700	2,700	2,435	183,603	461,411,163
에스폴리텍 (050760)	1,579	-21	-1.31	1,583	1,596	1,562	35,669	56,215,393
아세아텍 (050860)	2,130	5	.24	2,110	2,130	2,095	21,172	44,669,530
쏠리드 (050890)	6,430	60	.94	6,370	6,480	6,250	279,322	1,790,166,095
수산아이앤티 (050960)	10,830	-330	-2.96	11,060	11,200	10,830	20,114	220,390,770
지어소프트 (051160)	9,250	-220	-2.32	9,220	9,380	9,150	25,519	235,505,970
토비스 (051360)	16,750	-250	-1.47	17,000	17,150	16,680	49,570	831,569,830
인터플렉스 (051370)	8,700	-410	-4.5	9,030	9,030	8,630	180,628	1,575,697,865
피씨디렉트 (051380)	2,210	10	.45	2,200	2,210	2,150	45,730	99,305,085
YW (051390)	3,880	75	1.97	3,755	3,880	3,755	8,110	30,729,130
나라엠앤디 (051490)	4,250	-65	-1.51	4,340	4,340	4,210	83,290	355,238,550
CJ프레시웨이 (051500)	29,800	-100	-.33	29,900	30,000	29,300	24,211	719,012,350
큐로홀딩스 (051780)	718	-52	-6.75	770	770	700	80,211	58,124,801
중앙첨단소재 (051980)	3,000	-175	-5.51	3,175	3,175	2,970	2,473,174	7,483,746,628
에스티큐브 (052020)	7,420	-80	-1.07	7,500	7,540	7,320	106,683	790,103,010
iMBC (052220)	3,260	-65	-1.95	3,350	3,350	3,250	67,046	219,687,455
현대바이오랜드 (052260)	4,530	-85	-1.84	4,625	4,625	4,490	73,570	332,720,069
오션인더블유 (052300)	2,880	-50	-1.71	2,930	2,935	2,845	19,765	56,642,904
코텍 (052330)	8,820	-100	-1.12	8,830	8,920	8,770	47,900	422,526,535
코나아이 (052400)	51,300	-700	-1.35	52,000	52,000	51,000	52,946	2,718,640,400
오성첨단소재 (052420)	1,474	-34	-2.25	1,504	1,504	1,472	431,540	638,968,045
아이크래프트 (052460)	3,575	-15	-.42	3,595	3,630	3,520	111,132	397,007,606
한네트 (052600)	4,385	-105	-2.34	4,490	4,495	4,300	56,843	248,290,113
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,300	410	3.76	10,810	11,420	10,520	119,012	1,327,787,185
아이톡시 (052770)	908	-6	-.66	885	943	840	649,977	581,887,716
액토즈소프트 (052790)	6,300	-110	-1.72	6,410	6,410	6,300	4,159	26,279,190
아이앤씨 (052860)	2,125	50	2.41	2,095	2,145	2,070	136,479	288,082,165
KX하이텍 (052900)	950	-13	-1.35	955	969	934	151,736	144,165,438
바이넥스 (053030)	16,030	-530	-3.2	16,350	16,450	16,000	179,435	2,890,591,460
지에스이 (053050)	2,765	-20	-.72	2,780	2,805	2,760	133,959	371,923,092
세동 (053060)	1,327	20	1.53	1,308	1,331	1,308	85,027	112,493,455
케이엔솔 (053080)	11,100	-360	-3.14	11,320	11,500	11,070	33,525	373,237,185
프리엠스 (053160)	8,670	-210	-2.36	8,880	8,970	8,580	14,039	121,763,990
금강철강 (053260)	4,285	-145	-3.27	4,385	4,385	4,285	12,465	53,744,637
구영테크 (053270)	2,240	-120	-5.08	2,325	2,360	2,235	267,766	606,382,106
예스24 (053280)	4,080	-80	-1.92	4,155	4,155	4,065	73,624	300,965,262
NE능률 (053290)	2,275	-55	-2.36	2,330	2,330	2,275	45,109	103,626,940
한국정보인증 (053300)	6,920	-120	-1.7	7,030	7,030	6,910	110,257	765,485,925
이니텍 (053350)	9,250	90	.98	9,400	9,450	9,000	33,517	306,951,650
세코닉스 (053450)	5,850	-40	-.68	5,940	5,960	5,770	61,190	355,510,415
웹케시 (053580)	14,060	-10	-.07	14,010	14,200	13,720	70,407	980,138,780
프로텍 (053610)	26,800	-1350	-4.8	28,100	28,150	26,700	55,757	1,510,691,725
태양 (053620)	6,560	-40	-.61	6,560	6,600	6,550	778	5,109,415
삼보모터스 (053700)	4,275	-110	-2.51	4,330	4,330	4,230	50,469	216,265,089
안랩 (053800)	61,800	-900	-1.44	62,200	62,800	61,600	23,036	1,428,179,200
경남제약 (053950)	625	-5	-.79	624	629	624	123,991	77,568,654
오상자이엘 (053980)	3,645	-45	-1.22	3,690	3,710	3,635	38,327	140,191,785
한국컴퓨터 (054040)	4,990	-160	-3.11	5,050	5,150	4,955	60,683	303,077,880
농우바이오 (054050)	8,250	-120	-1.43	8,330	8,370	8,190	58,682	483,777,485
삼진엘앤디 (054090)	837	-26	-3.01	863	863	835	50,375	42,516,311
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,070	-220	-2.65	8,230	8,400	8,020	121,755	995,212,770
비츠로시스 (054220)	377	-7	-1.82	384	388	368	424,234	160,293,531
팬스타엔터프라이즈 (054300)	1,030	20	1.98	1,000	1,044	994	2,281,354	2,341,632,834
케이피티유 (054410)	3,655	-80	-2.14	3,735	3,735	3,655	15,802	58,264,635
텔레칩스 (054450)	12,170	-330	-2.64	12,500	12,500	12,150	61,938	756,212,105
삼영엠텍 (054540)	6,230	90	1.47	6,120	6,470	6,010	778,027	4,877,894,625
APS (054620)	4,775	-55	-1.14	4,830	4,830	4,695	8,266	39,044,870
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,190	-70	-.96	7,240	7,240	7,130	23,983	172,173,830
키이스트 (054780)	4,200	-30	-.71	4,220	4,250	4,080	36,637	151,888,196
아이디스홀딩스 (054800)	11,620	140	1.22	11,530	11,940	11,320	18,482	215,522,190
한컴위드 (054920)	4,460	100	2.29	4,360	4,485	4,295	395,622	1,745,613,224
유신 (054930)	24,400	-300	-1.21	24,750	24,750	24,000	13,020	317,221,550
엑사이엔씨 (054940)	725	2	.28	715	733	714	36,775	26,620,748
제이브이엠 (054950)	27,450	-400	-1.44	27,800	28,000	27,200	65,323	1,805,964,925
유진로봇 (056080)	10,120	-330	-3.16	10,320	10,400	10,070	112,816	1,145,973,135
시지메드텍 (056090)	1,033	-13	-1.24	1,064	1,064	1,027	319,657	330,542,060
에스에프에이 (056190)	22,900	-1100	-4.58	23,500	23,650	22,650	85,489	1,964,020,625
코위버 (056360)	5,180	-120	-2.26	5,300	5,300	5,150	16,227	84,250,330
신화인터텍 (056700)	1,914	-21	-1.09	1,919	1,967	1,891	99,973	191,347,357
CNT85 (056730)	775	0	0	783	783	752	29,445	22,390,104
YBM넷 (057030)	3,335	-85	-2.49	3,405	3,430	3,330	56,347	189,223,970
옴니시스템 (057540)	861	1	.12	855	863	843	255,878	217,743,048
티사이언티픽 (057680)	1,197	-78	-6.12	1,258	1,259	1,192	298,272	363,613,676
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,270	-30	-1.3	2,275	2,310	2,220	180,854	406,810,495
KNN (058400)	740	1	.14	741	746	737	111,191	82,340,657
한주에이알티 (058450)	988	1	.1	987	996	909	51,077	49,233,243
리노공업 (058470)	46,300	-550	-1.17	46,500	47,125	46,200	449,698	20,922,901,225
에스피지 (058610)	24,000	-650	-2.64	24,450	24,450	23,750	97,955	2,347,334,850
엠게임 (058630)	6,670	-30	-.45	6,730	6,870	6,620	279,726	1,881,613,845
CMG제약 (058820)	1,918	-57	-2.89	1,975	1,976	1,905	702,602	1,352,948,654
엠로 (058970)	43,500	-1500	-3.33	45,000	45,500	43,350	77,196	3,372,785,200
미코 (059090)	14,250	-920	-6.06	14,790	14,790	14,100	412,089	5,895,844,240
아이컴포넌트 (059100)	5,170	-80	-1.52	5,120	5,340	5,120	26,284	137,689,790
아진엑스텍 (059120)	6,440	-190	-2.87	6,620	6,660	6,440	28,148	183,263,375
메타바이오메드 (059210)	5,770	-300	-4.94	5,990	5,990	5,710	488,474	2,838,533,325
해성에어로보틱스 (059270)	5,470	-150	-2.67	5,560	5,570	5,400	45,234	246,764,145
인선이엔티 (060150)	4,880	-140	-2.79	5,020	5,030	4,850	135,937	665,021,852
소니드 (060230)	446	-11	-2.41	453	467	436	1,505,831	677,209,698
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,730	-270	-1.8	15,010	15,030	14,710	417,461	6,187,973,605
뉴보텍 (060260)	1,515	-72	-4.54	1,556	1,595	1,514	709,171	1,091,834,113
큐렉소 (060280)	8,110	-290	-3.45	8,380	8,410	8,100	108,067	886,337,050
3S (060310)	1,830	-35	-1.88	1,865	1,865	1,830	124,315	228,697,438
LS마린솔루션 (060370)	26,450	-650	-2.4	26,650	26,900	26,250	89,215	2,356,753,675
동양에스텍 (060380)	1,413	-6	-.42	1,419	1,419	1,405	35,950	50,811,450
국일신동 (060480)	1,694	-54	-3.09	1,734	1,749	1,693	20,254	34,554,286
에스에이티 (060540)	1,312	-24	-1.8	1,324	1,338	1,310	276,609	364,649,024
HC홈센타 (060560)	764	-6	-.78	770	775	758	131,709	100,863,727
드림어스컴퍼니 (060570)	2,000	-45	-2.2	2,070	2,070	1,944	173,321	346,504,914
씨티씨바이오 (060590)	6,600	-110	-1.64	6,690	6,790	6,570	40,399	268,397,190
KH바텍 (060720)	11,700	-10	-.09	11,700	11,990	11,590	172,577	2,026,807,295
영림원소프트랩 (060850)	6,380	120	1.92	6,360	6,505	6,250	50,896	323,239,760
DGP (060900)	1,057	-18	-1.67	1,075	1,084	1,053	23,878	25,435,262
알에프텍 (061040)	2,480	105	4.42	2,375	2,510	2,345	180,452	441,621,253
화일약품 (061250)	1,163	-27	-2.27	1,188	1,190	1,160	165,646	193,350,284
LB세미콘 (061970)	4,000	-80	-1.96	4,000	4,065	3,945	290,875	1,158,802,281
한국첨단소재 (062970)	3,315	-90	-2.64	3,395	3,405	3,300	147,436	491,477,492
컴투스홀딩스 (063080)	23,100	-300	-1.28	23,600	23,600	23,050	6,438	149,413,550
서울옥션 (063170)	8,540	-100	-1.16	8,570	8,650	8,460	39,459	335,957,460
SM Life Design (063440)	1,650	12	.73	1,650	1,659	1,638	142,663	234,923,307
NICE인프라 (063570)	4,765	380	8.67	4,520	4,870	4,520	1,013,664	4,807,888,316
이엘피 (063760)	2,100	-5	-.24	2,080	2,125	2,045	13,589	28,146,790
인크레더블버즈 (064090)	2,590	-10	-.38	2,610	2,740	2,580	297,011	788,317,835
홈캐스트 (064240)	2,345	-5	-.21	2,290	2,390	2,290	67,514	157,163,785
다날 (064260)	7,670	160	2.13	7,690	7,820	7,570	1,004,797	7,704,268,200
인텍플러스 (064290)	9,780	90	.93	9,880	9,975	9,560	164,052	1,599,253,140
브리지텍 (064480)	5,080	-70	-1.36	5,120	5,150	5,070	13,172	67,135,220
테크엘 (064520)	2,175	-15	-.68	2,190	2,285	2,105	11,967	25,733,245
바이오니아 (064550)	14,310	-90	-.63	14,350	14,660	14,200	68,185	979,423,975
티씨케이 (064760)	114,200	1200	1.06	110,600	116,300	109,200	54,396	6,208,885,950
포니링크 (064800)	953	-33	-3.35	984	995	950	682,815	659,227,905
케이프 (064820)	9,220	1460	18.81	8,080	9,850	7,850	8,182,361	75,993,913,395
에프앤가이드 (064850)	8,040	-360	-4.29	8,340	8,350	8,000	22,195	180,552,630
지엔코 (065060)	863	-18	-2.04	881	883	857	142,450	123,928,061
탑엔지니어링 (065130)	3,865	-55	-1.4	3,900	3,925	3,810	14,808	57,080,355
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	760	-29	-3.68	793	797	736	86,238	65,598,163
신성델타테크 (065350)	62,400	-1600	-2.5	64,000	64,300	62,300	87,500	5,504,202,850
위세아이텍 (065370)	6,890	-140	-1.99	7,030	7,040	6,800	63,047	435,136,690
에스아이리소스 (065420)	323	-3	-.92	325	326	310	487,484	155,997,540
이루온 (065440)	1,640	-32	-1.91	1,672	1,672	1,636	58,137	95,677,934
빅텍 (065450)	3,870	-35	-.9	3,915	3,915	3,855	251,613	975,006,410
오리엔트정공 (065500)	2,965	-65	-2.15	3,045	3,050	2,940	392,116	1,163,911,004
휴비츠 (065510)	9,030	-120	-1.31	9,150	9,200	8,900	58,625	529,012,430
와이어블 (065530)	1,304	-17	-1.29	1,306	1,322	1,298	50,402	65,787,009
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,000	-150	-3.61	3,955	4,250	3,955	72,728	295,266,035
안트로젠 (065660)	24,600	-550	-2.19	25,250	25,400	24,300	13,866	343,512,000
우주일렉트로 (065680)	42,250	150	.36	41,850	44,000	41,050	66,065	2,812,699,875
파커스 (065690)	1,044	9	.87	1,035	1,077	1,012	46,350	48,826,365
서호전기 (065710)	36,500	-1350	-3.57	37,800	38,300	36,200	49,309	1,815,285,450
CS (065770)	1,035	15	1.47	1,020	1,046	1,007	70,583	72,467,257
웰크론 (065950)	2,080	-45	-2.12	2,145	2,145	2,070	98,349	205,344,927
하츠 (066130)	4,785	-90	-1.85	4,855	4,855	4,765	19,349	92,932,925
큐에스아이 (066310)	7,660	-150	-1.92	7,820	7,880	7,560	29,880	227,705,810
체리부로 (066360)	818	23	2.89	806	831	806	370,789	303,033,887
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,612	-60	-3.59	1,672	1,674	1,590	357,885	580,903,795
우수AMS (066590)	2,910	-40	-1.36	2,930	3,000	2,910	68,765	201,394,016
국보디자인 (066620)	21,350	-500	-2.29	21,900	21,900	20,950	8,426	179,229,775
디티씨 (066670)	3,210	10	.31	3,195	3,250	3,140	28,379	89,771,460
테라젠이텍스 (066700)	2,955	-45	-1.5	2,995	3,000	2,930	85,342	251,976,605
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,255	65	2.97	2,250	2,255	2,185	27,502	60,714,225
손오공 (066910)	903	-7	-.77	910	946	899	743,439	681,475,645
한성크린텍 (066980)	1,354	33	2.5	1,320	1,390	1,307	222,915	301,438,165
조이시티 (067000)	1,854	-11	-.59	1,865	1,890	1,837	121,467	225,572,932
이씨에스 (067010)	2,695	-20	-.74	2,775	2,775	2,685	25,166	67,928,180
대화제약 (067080)	14,530	-270	-1.82	14,800	14,890	14,470	48,816	711,201,280
SOOP (067160)	79,200	700	.89	78,800	80,100	78,600	46,288	3,673,915,900
오텍 (067170)	2,040	-20	-.97	2,080	2,080	2,015	45,386	92,194,025
멀티캠퍼스 (067280)	32,700	250	.77	32,650	32,750	31,800	4,594	148,096,050
JW신약 (067290)	1,542	-38	-2.41	1,580	1,596	1,540	68,758	107,236,830
하나마이크론 (067310)	12,190	-180	-1.46	12,250	12,290	12,050	417,861	5,080,766,225
선바이오 (067370)	6,550	-210	-3.11	6,760	6,760	6,500	9,069	59,802,220
아스트 (067390)	597	-47	-7.3	640	640	595	4,598,107	2,777,682,575
엔브이에이치코리아 (067570)	2,350	-10	-.42	2,360	2,360	2,280	230,444	530,382,046
HLB생명과학 (067630)	3,855	-180	-4.46	3,970	3,970	3,835	958,796	3,714,409,017
로지시스 (067730)	2,870	-130	-4.33	2,960	2,990	2,855	53,412	155,156,895
세진티에스 (067770)	2,320	-50	-2.11	2,345	2,360	2,320	8,035	18,710,040
와이엔텍 (067900)	6,650	-100	-1.48	6,750	6,800	6,650	41,530	277,126,800
이글루 (067920)	5,610	10	.18	5,580	5,620	5,540	16,514	92,182,840
도이치모터스 (067990)	4,735	-15	-.32	4,785	4,785	4,690	102,778	484,389,400
팬엔터테인먼트 (068050)	2,120	-65	-2.97	2,155	2,160	2,105	96,579	205,272,353
케이웨더 (068100)	3,180	-25	-.78	3,205	3,245	3,150	13,595	43,271,670
다원시스 (068240)	7,750	-330	-4.08	8,000	8,000	7,650	146,569	1,136,781,850
일신바이오 (068330)	1,616	-57	-3.41	1,672	1,690	1,616	385,483	631,026,842
셀트리온제약 (068760)	53,700	-300	-.56	54,400	55,500	53,600	81,734	4,442,333,100
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,120	-70	-.85	8,200	8,200	7,880	167,439	1,318,648,750
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,960	-460	-3.19	14,420	14,430	13,960	57,108	806,792,520
누리플랜 (069140)	2,055	107	5.49	1,999	2,300	1,980	1,578,656	3,332,407,433
유아이디 (069330)	1,176	6	.51	1,178	1,189	1,148	50,754	58,890,339
엔텔스 (069410)	5,430	-20	-.37	5,450	5,490	5,180	83,469	445,803,140
에스텍 (069510)	14,210	-1770	-11.08	15,800	15,800	14,070	108,083	1,574,662,665
빛과전자 (069540)	1,105	41	3.85	1,064	1,117	1,040	288,375	311,374,203
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	2,160	0	0	2,160	2,180	2,035	86,093	181,955,820
한솔인티큐브 (070590)	1,802	-5	-.28	1,798	1,897	1,789	62,044	112,931,814
인피니트헬스케어 (071200)	6,520	-40	-.61	6,560	6,800	6,430	74,375	484,037,090
로체시스템즈 (071280)	12,240	-250	-2	12,500	12,500	11,950	449,995	5,606,875,700
에이테크솔루션 (071670)	6,310	-160	-2.47	6,470	6,470	6,260	23,578	148,773,720
캐스텍코리아 (071850)	1,740	130	8.07	1,610	1,740	1,610	55,214	93,484,515
중앙백신 (072020)	9,830	-60	-.61	9,840	9,850	9,810	14,698	144,413,910
우리산업홀딩스 (072470)	3,135	-75	-2.34	3,185	3,205	3,115	22,468	70,945,345
율호 (072770)	802	185	29.98	720	802	649	14,814,382	11,179,065,743
메가스터디 (072870)	10,940	-130	-1.17	11,070	11,070	10,920	11,213	123,008,840
빛샘전자 (072950)	5,350	-40	-.74	5,390	5,610	5,350	61,927	337,894,020
에이치시티 (072990)	10,570	-160	-1.49	10,880	10,900	10,460	77,289	824,372,515
케이에스피 (073010)	5,000	235	4.93	4,860	5,260	4,730	3,336,112	16,651,529,788
엘엠에스 (073110)	6,480	0	0	6,500	6,610	6,450	9,429	61,074,990
듀오백 (073190)	2,285	-25	-1.08	2,315	2,370	2,260	67,765	154,655,160
이노와이어리스 (073490)	19,300	-20	-.1	19,600	19,600	19,050	12,098	232,420,330
에프알텍 (073540)	2,060	-20	-.96	2,030	2,075	1,977	80,342	162,121,274
우리손에프앤지 (073560)	1,499	-45	-2.91	1,540	1,540	1,498	124,050	186,849,498
리튬포어스 (073570)	1,374	-135	-8.95	1,470	1,475	1,361	1,717,916	2,408,102,979
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,082	-32	-2.87	1,101	1,110	1,080	135,010	147,013,349
원익QnC (074600)	17,950	-430	-2.34	18,260	18,300	17,840	138,675	2,486,049,425
플랜티넷 (075130)	2,815	50	1.81	2,735	3,175	2,725	2,820,099	8,377,708,371
동국알앤에스 (075970)	2,430	0	0	2,440	2,445	2,410	22,378	54,392,820
웰크론한텍 (076080)	1,637	-32	-1.92	1,651	1,667	1,622	28,685	46,863,816
해성옵틱스 (076610)	598	-11	-1.81	609	616	582	246,273	147,159,409
덕산하이메탈 (077360)	4,425	-270	-5.75	4,690	4,695	4,415	645,805	2,910,969,953
LS증권 (078020)	5,120	60	1.19	5,050	5,120	4,975	165,218	835,454,010
유비쿼스홀딩스 (078070)	10,000	0	0	10,060	10,090	9,930	5,111	50,944,040
국일제지 (078130)	494	-7	-1.4	502	510	481	2,156,197	1,064,368,527
대봉엘에스 (078140)	13,600	20	.15	13,520	13,660	13,420	21,395	289,999,140
HB테크놀러지 (078150)	1,867	-56	-2.91	1,922	1,928	1,867	588,697	1,111,819,104
메디포스트 (078160)	10,500	420	4.17	10,300	10,690	10,270	55,512	582,652,460
컴투스 (078340)	37,850	100	.26	37,750	38,400	37,750	28,806	1,096,718,250
한양디지텍 (078350)	8,890	-130	-1.44	8,930	8,950	8,740	134,435	1,189,122,130
휴림에이텍 (078590)	471	-17	-3.48	488	488	471	232,491	110,762,718
대주전자재료 (078600)	73,200	-4200	-5.43	76,500	76,750	73,200	155,411	11,487,726,400
엔에스이엔엠 (078860)	1,600	-79	-4.71	1,673	1,679	1,530	241,571	388,225,261
가온그룹 (078890)	3,345	-55	-1.62	3,400	3,410	3,310	34,569	115,423,115
와토스코리아 (079000)	5,370	-40	-.74	5,420	5,420	5,330	10,667	57,218,210
한창산업 (079170)	7,380	100	1.37	7,270	7,460	7,200	19,087	140,789,640
케스피온 (079190)	468	-14	-2.9	482	482	465	50,183	23,732,081
제우스 (079370)	12,110	-170	-1.38	12,300	12,310	12,030	72,765	882,517,205
서산 (079650)	1,753	-9	-.51	1,762	1,797	1,743	26,991	47,791,745
디이엔티 (079810)	6,480	-230	-3.43	6,710	6,710	6,440	117,719	768,540,510
가비아 (079940)	23,400	650	2.86	22,750	23,700	22,750	51,214	1,195,919,575
인베니아 (079950)	643	-23	-3.45	666	666	635	84,857	54,806,330
동양이엔피 (079960)	22,550	-400	-1.74	22,800	23,500	22,200	72,705	1,655,812,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,130	320	5.51	5,750	6,140	5,750	76,330	459,633,815
모두투어 (080160)	12,340	0	0	12,350	12,370	12,190	73,854	907,917,650
제주반도체 (080220)	14,230	-180	-1.25	14,490	14,510	14,210	178,103	2,541,828,180
모다이노칩 (080420)	2,250	-65	-2.81	2,300	2,370	2,235	12,351	28,119,810
성창오토텍 (080470)	4,400	230	5.52	4,170	4,445	4,165	68,487	296,816,051
오디텍 (080520)	3,260	35	1.09	3,225	3,260	3,155	49,092	157,947,355
코디 (080530)	1,346	4	.3	1,303	1,346	1,303	127,878	169,412,452
오킨스전자 (080580)	6,600	-910	-12.12	7,510	7,630	6,440	768,922	5,253,153,260
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,345	-65	-1.91	3,410	3,445	3,340	104,446	353,049,812
쎄크 (081180)	8,900	-300	-3.26	9,130	9,210	8,830	31,054	279,124,010
성우전자 (081580)	2,860	165	6.12	2,775	3,015	2,745	395,668	1,129,722,537
옵트론텍 (082210)	1,992	5	.25	1,987	2,045	1,951	122,685	244,186,251
젬백스 (082270)	50,600	-900	-1.75	54,100	56,000	49,500	225,841	11,856,438,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,230	70	.98	7,110	7,350	7,050	134,931	972,525,405
우리바이오 (082850)	2,360	-35	-1.46	2,365	2,400	2,350	568,770	1,345,165,072
비츠로셀 (082920)	30,400	-450	-1.46	30,900	30,950	30,000	87,510	2,648,441,500
엘오티베큠 (083310)	11,000	-240	-2.14	11,230	11,470	10,860	98,724	1,088,508,905
GST (083450)	19,200	-1000	-4.95	19,820	19,920	19,150	220,182	4,264,085,175
이엠앤아이 (083470)	914	15	1.67	899	930	885	203,923	183,714,191
에프엔에스테크 (083500)	13,240	-270	-2	13,520	13,790	13,090	53,755	710,166,005
케이엠 (083550)	3,170	15	.48	3,155	3,200	3,120	49,436	156,667,600
인콘 (083640)	332	-20	-5.68	356	356	330	672,582	225,065,321
비에이치아이 (083650)	43,600	-1100	-2.46	44,200	45,750	43,250	606,650	26,957,793,550
CSA 코스믹 (083660)	1,908	-62	-3.15	1,971	2,150	1,850	2,079,158	4,185,928,706
CG인바이츠 (083790)	1,772	-42	-2.32	1,814	1,814	1,763	83,574	148,411,816
아바코 (083930)	12,800	-100	-.78	12,800	12,850	12,600	59,853	761,848,405
휴온스글로벌 (084110)	42,900	-6650	-13.42	49,350	49,950	42,400	136,351	6,127,511,475
수성웹툰 (084180)	4,870	-130	-2.6	4,965	4,965	4,830	73,563	360,056,335
유진테크 (084370)	49,400	-1400	-2.76	49,900	50,300	48,750	148,849	7,353,158,300
유비온 (084440)	1,143	-47	-3.95	1,179	1,186	1,090	117,278	134,669,672
랩지노믹스 (084650)	2,420	35	1.47	2,405	2,485	2,405	1,688,964	4,121,291,859
팅크웨어 (084730)	8,550	-120	-1.38	8,610	8,630	8,460	17,477	148,718,485
아이티엠반도체 (084850)	13,660	-340	-2.43	13,900	13,900	12,700	38,409	517,818,770
헬릭스미스 (084990)	4,250	90	2.16	4,155	4,275	4,025	195,455	814,552,472
차바이오텍 (085660)	11,060	-20	-.18	11,070	11,170	10,840	155,895	1,705,950,470
뉴프렉스 (085670)	4,890	-80	-1.61	4,970	4,975	4,845	95,539	467,183,383
알티캐스트 (085810)	661	51	8.36	620	675	620	1,614,434	1,061,255,474
네오티스 (085910)	3,175	-80	-2.46	3,255	3,255	3,175	40,674	130,246,460
바이오톡스텍 (086040)	2,905	-40	-1.36	2,950	2,955	2,885	17,286	50,370,665
진바이오텍 (086060)	4,610	-85	-1.81	4,770	4,795	4,605	242,578	1,135,472,388
유니테스트 (086390)	12,650	-150	-1.17	12,800	12,800	12,300	70,967	894,842,050
동국제약 (086450)	17,380	-340	-1.92	17,730	17,750	17,380	103,711	1,814,376,570
에코프로 (086520)	56,100	-2500	-4.27	59,000	59,400	56,100	736,504	42,019,938,700
비엠티 (086670)	10,680	290	2.79	10,560	10,750	10,130	54,967	578,475,440
선진뷰티사이언스 (086710)	10,890	-270	-2.42	10,790	10,990	10,690	54,126	585,650,060
바이오솔루션 (086820)	7,880	-150	-1.87	8,010	8,010	7,600	51,888	401,011,415
이수앱지스 (086890)	5,310	-30	-.56	5,330	5,340	5,200	126,551	666,593,880
메디톡스 (086900)	120,300	-1000	-.82	120,300	125,600	120,200	29,075	3,522,548,150
MDS테크 (086960)	1,282	-21	-1.61	1,293	1,303	1,272	454,183	582,726,687
쇼박스 (086980)	2,695	-40	-1.46	2,700	2,730	2,680	61,106	164,459,353
펩트론 (087010)	323,500	-30000	-8.49	345,000	351,500	321,000	328,344	108,902,310,250
모바일어플라이언스 (087260)	2,055	5	.24	2,050	2,080	2,030	171,487	350,588,871
픽셀플러스 (087600)	6,880	-10	-.15	6,920	6,960	6,690	2,589	17,604,280
동아엘텍 (088130)	3,145	30	.96	3,200	3,225	3,075	406,140	1,282,760,585
쏘닉스 (088280)	2,235	-45	-1.97	2,280	2,295	2,220	37,805	84,598,748
이원컴포텍 (088290)	1,136	-8	-.7	1,144	1,153	1,111	72,365	81,689,521
유라클 (088340)	16,310	-520	-3.09	16,900	16,900	16,300	48,981	802,983,725
이녹스 (088390)	10,780	-460	-4.09	11,240	11,240	10,710	28,787	311,761,725
에이스테크 (088800)	2,510	105	4.37	2,445	2,515	2,390	104,842	257,044,475
동우팜투테이블 (088910)	2,155	50	2.38	2,125	2,230	2,115	263,336	575,373,688
켐트로닉스 (089010)	22,800	-100	-.44	22,900	23,300	22,550	135,156	3,093,349,525
테크윙 (089030)	28,250	-950	-3.25	28,550	28,850	28,200	228,869	6,504,454,325
넥스턴바이오 (089140)	2,400	25	1.05	2,385	2,500	2,385	134,139	327,525,982
케이씨티 (089150)	3,490	25	.72	3,465	3,540	3,420	76,141	265,045,155
THE E&M (089230)	1,169	-61	-4.96	1,235	1,235	1,150	83,899	98,596,731
KT나스미디어 (089600)	15,070	-330	-2.14	15,400	15,400	15,030	14,530	219,812,110
제이티 (089790)	4,000	-120	-2.91	4,120	4,120	3,970	41,239	165,528,355
유비벨록스 (089850)	6,040	-90	-1.47	6,090	6,110	5,990	49,071	295,600,940
코세스 (089890)	12,720	-1000	-7.29	13,720	13,720	12,440	144,986	1,888,410,450
브이엠 (089970)	11,050	-440	-3.83	11,490	11,540	11,020	31,824	355,081,900
상아프론테크 (089980)	18,140	-10	-.06	18,390	18,390	17,860	39,569	715,138,230
아이윈 (090150)	737	-14	-1.86	751	754	733	53,459	39,575,598
로보스타 (090360)	26,500	-700	-2.57	27,300	27,350	26,350	26,999	718,307,075
덕신이피씨 (090410)	1,482	-33	-2.18	1,515	1,515	1,481	127,800	190,225,525
제이스텍 (090470)	3,805	-100	-2.56	3,905	3,905	3,805	13,433	51,610,642
휴림로봇 (090710)	2,485	15	.61	2,495	2,575	2,475	2,027,459	5,082,579,197
현대이지웰 (090850)	6,650	-50	-.75	6,700	6,700	6,570	50,225	332,420,130
이엠텍 (091120)	10,020	-230	-2.24	10,210	10,290	10,000	58,885	592,988,255
S&K폴리텍 (091340)	2,475	-60	-2.37	2,510	2,525	2,400	89,806	220,960,409
한울소재과학 (091440)	2,290	-65	-2.76	2,360	2,370	2,200	151,948	345,282,570
상신이디피 (091580)	9,900	-460	-4.44	10,250	10,250	9,860	116,243	1,160,015,910
남화토건 (091590)	4,145	-85	-2.01	4,220	4,220	4,070	15,992	66,056,785
파트론 (091700)	6,370	0	0	6,400	6,400	6,300	143,676	910,245,635
나노캠텍 (091970)	570	-28	-4.68	608	608	569	72,982	42,592,720
아미코젠 (092040)	3,740	-100	-2.6	3,840	3,855	3,740	174,671	658,622,145
디엔에프 (092070)	13,490	-640	-4.53	13,650	14,050	13,350	49,995	675,261,680
이크레더블 (092130)	16,940	50	.3	16,940	16,950	16,790	9,705	163,758,180
서울바이오시스 (092190)	3,035	-65	-2.1	3,100	3,100	3,035	4,661	14,230,330
현우산업 (092300)	2,710	-30	-1.09	2,740	2,745	2,690	17,078	46,476,895
한라IMS (092460)	12,670	970	8.29	11,800	13,680	11,730	1,437,305	18,678,996,340
앤씨앤 (092600)	607	-18	-2.88	625	625	606	36,626	22,342,924
네오팜 (092730)	18,260	-490	-2.61	18,540	18,750	18,060	179,705	3,303,566,500
엑시콘 (092870)	10,000	-330	-3.19	10,330	10,330	9,990	62,449	627,490,450
빅솔론 (093190)	5,800	-50	-.85	5,910	5,910	5,770	3,149	18,254,080
케이아이엔엑스 (093320)	80,800	-2000	-2.42	82,800	82,900	79,900	18,933	1,527,277,300
풍강 (093380)	2,985	-15	-.5	2,975	3,045	2,965	20,916	62,912,245
매커스 (093520)	22,000	1100	5.26	21,000	22,250	20,900	228,074	4,968,262,875
케이알엠 (093640)	4,820	25	.52	4,810	4,920	4,800	30,977	150,411,854
서원인텍 (093920)	5,600	-90	-1.58	5,720	5,720	5,580	10,027	56,202,170
동운아나텍 (094170)	18,450	40	.22	18,410	18,500	18,060	37,443	684,924,075
칩스앤미디어 (094360)	15,760	-450	-2.78	16,020	16,160	15,760	66,373	1,052,017,975
갤럭시아머니트리 (094480)	10,280	-220	-2.1	10,500	10,500	10,180	145,049	1,488,480,175
일진파워 (094820)	10,300	30	.29	10,190	10,460	10,190	30,752	317,452,185
슈프리마에이치큐 (094840)	6,990	-50	-.71	7,020	7,040	6,910	25,034	173,985,060
참좋은여행 (094850)	6,980	-30	-.43	7,060	7,090	6,880	112,321	780,886,745
네오리진 (094860)	1,064	-16	-1.48	1,068	1,095	1,031	85,037	90,569,196
푸른기술 (094940)	8,040	-30	-.37	8,060	8,210	7,810	78,318	631,997,045
제이엠티 (094970)	2,650	-95	-3.46	2,745	2,755	2,635	257,485	685,931,682
이엠코리아 (095190)	2,020	-5	-.25	2,010	2,035	2,000	65,644	132,456,680
웨이브일렉트로 (095270)	4,420	35	.8	4,400	4,475	4,200	55,439	235,516,305
ISC (095340)	61,100	-3300	-5.12	62,800	63,000	60,500	119,167	7,303,849,400
미래나노텍 (095500)	11,480	-750	-6.13	11,900	11,990	11,480	333,803	3,902,109,350
테스 (095610)	27,850	300	1.09	26,750	27,950	26,750	213,125	5,880,755,725
네오위즈 (095660)	23,300	50	.22	23,200	23,550	22,900	69,741	1,626,117,775
제넥신 (095700)	4,980	10	.2	4,970	5,050	4,930	137,674	686,709,972
에스에너지 (095910)	1,664	47	2.91	1,647	1,698	1,621	174,244	291,819,317
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,590	-170	-1.24	13,760	13,760	13,590	32,739	447,565,025
와이즈넛 (096250)	13,470	-50	-.37	13,600	13,640	13,300	19,404	261,306,800
대창솔루션 (096350)	432	-2	-.46	444	444	429	1,058,303	459,357,707
씨젠 (096530)	28,100	200	.72	28,250	28,700	27,800	211,282	5,936,863,575
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	726	-19	-2.55	741	745	719	316,164	229,638,807
에이루트 (096690)	1,798	-9	-.5	1,807	1,816	1,770	58,318	104,186,021
엘디티 (096870)	2,700	130	5.06	2,570	2,720	2,465	38,563	102,562,615
에코볼트 (097780)	897	-31	-3.34	925	930	889	113,486	102,561,269
윈팩 (097800)	479	-11	-2.24	488	489	468	420,932	201,851,450
효성오앤비 (097870)	6,920	-140	-1.98	7,010	7,010	6,900	41,034	284,481,500
한텍 (098070)	42,300	-4700	-10	48,900	49,100	40,650	1,185,210	52,850,102,475
마이크로컨텍솔 (098120)	17,380	-6020	-25.73	18,790	19,070	16,590	1,383,159	24,179,578,100
고영 (098460)	14,550	-920	-5.95	15,190	15,250	14,510	703,171	10,366,671,405
에스티오 (098660)	2,190	-10	-.45	2,160	2,230	2,095	29,024	62,005,555
아이센스 (099190)	17,180	-640	-3.59	17,610	17,770	17,120	67,487	1,170,500,565
SDN (099220)	1,287	6	.47	1,295	1,320	1,282	315,680	410,824,664
쎄트렉아이 (099320)	49,600	350	.71	49,400	49,900	48,800	50,138	2,475,367,400
브레인즈컴퍼니 (099390)	5,710	-170	-2.89	5,860	5,890	5,700	17,238	98,834,390
동방선기 (099410)	3,530	-210	-5.61	3,595	3,625	3,320	516,232	1,800,528,822
바이오플러스 (099430)	6,310	-680	-9.73	6,600	6,610	6,260	1,205,547	7,668,349,700
스맥 (099440)	3,290	-95	-2.81	3,320	3,335	3,215	1,020,838	3,341,258,733
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,700	-240	-1.34	18,040	18,040	17,670	8,317	147,462,710
인지소프트 (100030)	19,530	10	.05	19,520	19,940	19,400	19,185	376,932,530
뷰웍스 (100120)	21,350	100	.47	21,200	21,350	20,900	18,413	388,323,450
동국S&C (100130)	2,665	-75	-2.74	2,720	2,730	2,650	88,553	237,242,321
머큐리 (100590)	3,180	20	.63	3,165	3,240	3,150	16,149	51,368,018
서암기계공업 (100660)	3,605	-25	-.69	3,630	3,685	3,605	100,413	365,238,427
세운메디칼 (100700)	2,735	25	.92	2,700	2,740	2,680	75,618	205,291,285
미래에셋벤처투자 (100790)	6,100	-170	-2.71	6,240	6,240	6,030	168,071	1,024,991,230
KS인더스트리 (101000)	1,565	27	1.76	1,525	1,591	1,501	410,318	634,410,798
월덱스 (101160)	21,200	150	.71	20,950	21,250	20,350	184,646	3,849,257,600
우림피티에스 (101170)	5,030	-50	-.98	5,040	5,050	4,985	49,648	248,889,850
씨큐브 (101240)	4,320	-80	-1.82	4,395	4,395	4,265	28,563	123,159,355
모베이스 (101330)	3,115	-60	-1.89	3,155	3,185	3,090	77,393	241,072,110
에코앤드림 (101360)	22,750	-1150	-4.81	23,800	23,800	22,700	117,788	2,707,232,500
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	333	-13	-3.76	346	348	325	783,837	260,653,528
에스앤에스텍 (101490)	51,600	-3000	-5.49	53,800	53,800	51,400	214,991	11,284,764,850
하이드로리튬 (101670)	2,830	-310	-9.87	2,710	2,980	2,710	5,647,567	16,142,974,441
한국정밀기계 (101680)	2,160	-110	-4.85	2,245	2,245	2,100	46,725	100,248,887
위메이드맥스 (101730)	7,370	-50	-.67	7,420	7,460	7,310	28,931	213,309,940
인화정공 (101930)	43,800	-1400	-3.1	44,600	45,800	43,700	24,026	1,077,996,500
우양에이치씨 (101970)	14,500	-1000	-6.45	15,000	15,180	14,500	31,068	464,425,390
어보브반도체 (102120)	10,820	-450	-3.99	11,100	11,190	10,810	74,448	811,100,680
케이옥션 (102370)	4,750	-60	-1.25	4,760	4,800	4,660	208,516	982,299,454
이엔에프테크놀로지 (102710)	40,450	-550	-1.34	40,650	41,200	39,550	66,697	2,695,033,900
코오롱생명과학 (102940)	28,500	-1900	-6.25	30,300	30,400	28,400	55,806	1,614,522,325
에스앤더블류 (103230)	3,715	-145	-3.76	3,860	3,880	3,640	134,114	496,285,071
우양 (103840)	4,485	70	1.59	4,400	4,735	4,230	3,772,553	17,271,536,578
대성파인텍 (104040)	1,235	-9	-.72	1,220	1,290	1,220	1,705,776	2,138,814,679
NHN벅스 (104200)	3,200	15	.47	3,150	3,255	3,130	198,415	631,563,530
디와이피엔에프 (104460)	18,300	-550	-2.92	18,920	19,060	18,300	48,972	917,609,900
티케이케미칼 (104480)	1,710	4	.23	1,715	1,738	1,701	178,493	306,244,637
코렌텍 (104540)	5,680	-210	-3.57	5,900	5,900	5,580	75,465	427,965,270
노랑풍선 (104620)	5,940	-20	-.34	5,960	6,050	5,810	258,165	1,526,596,980
원익머트리얼즈 (104830)	24,150	-750	-3.01	24,450	24,900	24,000	129,970	3,165,477,800
케이엔더블유 (105330)	4,430	-105	-2.32	4,510	4,530	4,380	17,233	76,310,545
엣지파운드리 (105550)	2,335	-105	-4.3	2,500	2,500	2,335	356,918	848,107,759
디케이락 (105740)	8,570	-570	-6.24	9,130	9,130	8,420	289,144	2,479,553,000
포스뱅크 (105760)	6,460	-160	-2.42	6,560	6,580	6,430	47,837	310,358,945
케이이엠텍 (106080)	1,812	-31	-1.68	1,843	1,860	1,800	69,684	126,511,054
하이텍팜 (106190)	12,220	-350	-2.78	12,430	12,490	12,020	37,718	459,561,710
파인테크닉스 (106240)	1,047	-1	-.1	1,059	1,100	1,042	335,083	358,555,955
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,500	-700	-1.99	36,450	37,200	33,600	226,141	8,000,147,475
한중엔시에스 (107640)	35,200	-2200	-5.88	36,050	36,950	34,550	357,545	12,653,111,825
톱텍 (108230)	4,595	-205	-4.27	4,775	4,775	4,590	217,954	1,010,028,707
대양전기공업 (108380)	24,700	-1200	-4.63	25,600	25,600	24,600	87,746	2,199,795,025
로보티즈 (108490)	83,600	-2500	-2.9	85,800	86,100	83,400	156,243	13,136,677,600
셀바스AI (108860)	13,210	-200	-1.49	13,400	13,420	13,160	94,586	1,252,005,640
옵티시스 (109080)	9,420	-310	-3.19	9,650	9,810	9,330	51,663	487,711,185
에스와이 (109610)	3,500	25	.72	3,480	3,540	3,450	285,184	994,643,592
씨싸이트 (109670)	7,020	-190	-2.64	7,210	7,310	7,010	8,214	58,067,410
디에스케이 (109740)	7,280	-300	-3.96	7,490	7,520	7,250	44,026	323,743,335
진매트릭스 (109820)	2,595	-40	-1.52	2,625	2,685	2,570	73,715	191,226,745
동일금속 (109860)	8,030	-30	-.37	8,110	8,110	8,000	2,926	23,476,540
AP헬스케어 (109960)	399	-9	-2.21	402	422	386	3,889,843	1,553,643,642
전진바이오팜 (110020)	3,615	-210	-5.49	3,830	3,905	3,615	45,656	168,216,575
크리스에프앤씨 (110790)	4,785	-55	-1.14	4,850	4,850	4,630	19,522	92,610,810
디아이티 (110990)	11,950	-500	-4.02	12,430	12,430	11,920	108,049	1,297,095,420
남화산업 (111710)	4,790	-35	-.73	4,850	4,850	4,770	1,093	5,224,620
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,750	-50	-.17	29,600	30,000	29,500	47,232	1,405,181,075
와이씨켐 (112290)	20,000	-400	-1.96	20,100	20,200	19,720	42,578	847,294,360
디젠스 (113810)	898	-47	-4.97	945	955	896	486,796	441,632,819
강원에너지 (114190)	11,110	0	0	11,300	11,360	10,980	318,069	3,547,172,490
그린생명과학 (114450)	3,215	255	8.61	3,045	3,455	3,045	5,593,719	18,293,518,439
폴라리스우노 (114630)	516	-1	-.19	515	521	514	85,669	44,187,634
한솔아이원스 (114810)	8,750	-150	-1.69	8,870	8,890	8,550	147,513	1,284,745,255
아이패밀리에스씨 (114840)	18,800	1530	8.86	17,770	19,280	17,540	430,855	8,049,226,785
휴맥스 (115160)	1,000	-17	-1.67	1,016	1,019	998	27,844	27,991,369
큐리언트 (115180)	10,390	-520	-4.77	11,050	11,050	10,300	52,326	546,879,790
인포바인 (115310)	75,000	-2700	-3.47	75,000	77,400	72,800	19,583	1,458,131,350
우리넷 (115440)	6,570	20	.31	6,550	7,080	6,410	344,663	2,312,679,215
HLB테라퓨틱스 (115450)	3,295	-105	-3.09	3,335	3,355	3,275	399,500	1,319,949,810
씨유메디칼 (115480)	605	-3	-.49	608	608	599	42,849	25,843,722
케이씨에스 (115500)	9,560	-130	-1.34	9,620	9,630	9,450	63,738	606,026,315
씨엔플러스 (115530)	475	0	0	483	495	455	413,934	194,735,608
스타플렉스 (115570)	2,955	-135	-4.37	3,045	3,075	2,895	64,211	190,248,600
이미지스 (115610)	1,073	-33	-2.98	1,095	1,104	1,009	335,822	350,094,202
알파칩스 (117670)	7,200	-220	-2.96	7,420	7,420	7,130	12,253	88,714,450
티로보틱스 (117730)	10,490	-160	-1.5	10,660	10,660	10,400	56,100	589,058,965
모트렉스 (118990)	9,210	-250	-2.64	9,480	9,480	9,200	39,719	368,730,590
포메탈 (119500)	3,065	5	.16	3,045	3,065	3,015	39,675	120,499,897
인터로조 (119610)	18,370	-1070	-5.5	19,440	19,450	18,240	49,839	921,247,705
아이텍 (119830)	6,120	-130	-2.08	6,240	6,240	6,070	124,948	765,734,195
지엔씨에너지 (119850)	30,500	-650	-2.09	31,050	31,050	30,300	108,542	3,321,899,550
대정화금 (120240)	13,290	-90	-.67	13,380	13,930	13,290	15,505	207,552,350
골프존홀딩스 (121440)	5,190	-130	-2.44	5,320	5,320	5,100	97,786	505,410,285
나노신소재 (121600)	56,500	-2300	-3.91	58,500	58,500	56,100	59,488	3,387,082,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	878	-20	-2.23	898	900	850	107,381	94,014,684
에스디시스템 (121890)	1,380	-3	-.22	1,383	1,449	1,370	92,298	129,273,536
제노레이 (122310)	5,380	-110	-2	5,490	5,490	5,370	8,997	48,526,420
삼기 (122350)	1,405	-37	-2.57	1,425	1,439	1,371	193,416	271,621,252
KX (122450)	3,985	-60	-1.48	4,045	4,115	3,935	110,675	440,113,530
예스티 (122640)	17,040	-920	-5.12	17,920	17,920	17,000	87,654	1,508,539,265
서진오토모티브 (122690)	2,020	-120	-5.61	2,070	2,090	2,000	67,477	136,587,694
와이지엔터테인먼트 (122870)	97,800	-1300	-1.31	98,700	100,300	97,000	156,633	15,353,349,750
와이솔 (122990)	5,830	-130	-2.18	5,970	6,020	5,810	243,080	1,431,117,620
아이윈플러스 (123010)	899	-67	-6.94	971	971	885	315,255	288,538,155
엠에스오토텍 (123040)	2,705	-90	-3.22	2,750	2,775	2,705	106,177	289,062,939
제닉 (123330)	29,250	-2300	-7.29	28,100	30,000	28,000	212,541	6,218,011,975
코리아에프티 (123410)	5,240	-130	-2.42	5,370	5,430	5,240	342,364	1,813,138,090
위메이드플레이 (123420)	10,640	130	1.24	10,510	10,700	10,290	132,138	1,385,931,660
이엠넷 (123570)	2,345	-50	-2.09	2,395	2,400	2,335	8,984	21,102,524
알톤 (123750)	1,632	189	13.1	1,518	1,650	1,490	511,025	805,810,767
뉴온 (123840)	1,164	-15	-1.27	1,179	1,224	1,153	11,925	14,035,331
아나패스 (123860)	18,890	-30	-.16	19,000	19,380	18,730	30,335	575,067,270
아이티센글로벌 (124500)	16,750	-1190	-6.63	18,040	18,300	16,520	354,296	6,179,606,130
태웅로직스 (124560)	3,070	-55	-1.76	3,150	3,150	3,030	137,258	421,355,829
티씨머티리얼즈 (125020)	4,940	-300	-5.73	5,000	5,090	4,895	509,705	2,523,036,789
아모그린텍 (125210)	7,010	40	.57	7,100	7,100	6,770	96,151	663,645,910
비나텍 (126340)	36,950	4300	13.17	32,600	38,700	32,500	465,547	17,272,860,350
BGF에코머티리얼즈 (126600)	3,045	-90	-2.87	3,135	3,150	3,010	95,435	292,057,145
화신정공 (126640)	1,305	26	2.03	1,283	1,322	1,279	335,213	437,771,913
하이비젼시스템 (126700)	14,870	-670	-4.31	15,080	15,080	14,600	136,472	2,024,234,330
코칩 (126730)	11,650	-470	-3.88	12,000	12,020	11,300	32,008	376,084,450
제이엔케이글로벌 (126880)	4,270	-80	-1.84	4,400	4,400	4,205	196,576	836,942,587
제이에스링크 (127120)	17,300	340	2	17,020	17,800	16,790	186,289	3,239,708,340
아시아경제 (127710)	1,107	24	2.22	1,083	1,115	1,083	30,196	33,071,692
화인써키트 (127980)	5,930	-20	-.34	5,910	5,940	5,870	1,805	10,617,890
에코캡 (128540)	1,885	-35	-1.82	1,900	1,929	1,880	205,386	389,136,476
피제이메탈 (128660)	2,985	-75	-2.45	3,010	3,030	2,985	85,166	255,246,796
앱코 (129890)	884	-2	-.23	886	891	877	190,972	168,490,943
대성하이텍 (129920)	4,380	-155	-3.42	4,500	4,680	4,350	43,111	189,336,278
GH신소재 (130500)	2,830	-70	-2.41	2,850	2,895	2,805	141,081	399,102,710
나이스디앤비 (130580)	5,200	-200	-3.7	5,400	5,400	5,100	46,861	243,702,310
티피씨글로벌 (130740)	1,794	16	.9	1,778	1,807	1,753	19,937	35,660,053
옵투스제약 (131030)	6,690	-170	-2.48	6,840	6,940	6,690	65,457	442,644,195
시큐브 (131090)	4,160	-10	-.24	4,140	4,160	4,125	10,203	42,223,655
티엔엔터테인먼트 (131100)	1,766	-53	-2.91	1,797	1,820	1,705	73,042	128,273,287
딜리 (131180)	1,015	-39	-3.7	1,049	1,049	1,015	5,071	5,231,268
대한과학 (131220)	4,820	-20	-.41	4,960	4,960	4,810	14,515	70,576,009
티에스이 (131290)	38,750	-2250	-5.49	40,500	40,600	38,700	64,660	2,530,000,925
알서포트 (131370)	2,970	35	1.19	2,930	2,975	2,915	44,477	130,835,422
이브이첨단소재 (131400)	2,315	-50	-2.11	2,335	2,350	2,280	1,543,636	3,568,118,061
파인텍 (131760)	913	26	2.93	945	990	901	3,056,899	2,873,745,731
두산테스나 (131970)	35,000	-1400	-3.85	35,500	35,550	34,500	280,474	9,834,396,450
메가엠디 (133750)	1,997	-3	-.15	2,035	2,035	1,990	38,926	77,935,553
이퓨쳐 (134060)	4,345	-125	-2.8	4,445	4,770	4,300	15,849	70,961,625
탑코미디어 (134580)	2,590	440	20.47	2,180	2,750	2,125	24,284,581	61,576,183,870
원일티엔아이 (136150)	21,150	-450	-2.08	21,350	21,350	21,000	25,567	541,229,100
아셈스 (136410)	10,210	10	.1	10,200	10,440	10,050	58,829	601,987,465
하림 (136480)	2,995	5	.17	2,990	3,020	2,980	256,967	771,582,912
윈스테크넷 (136540)	12,370	-290	-2.29	12,580	12,580	12,120	26,588	326,456,260
나래나노텍 (137080)	3,570	-60	-1.65	3,630	3,630	3,570	9,724	34,827,550
피엔티 (137400)	37,250	-1350	-3.5	38,500	38,550	37,000	205,037	7,663,661,350
넥스트아이 (137940)	374	-6	-1.58	380	382	373	236,929	88,961,224
제이씨케미칼 (137950)	3,695	-100	-2.64	3,805	3,805	3,695	61,850	230,139,721
신진에스엠 (138070)	2,325	-30	-1.27	2,355	2,355	2,315	21,779	50,791,170
오이솔루션 (138080)	9,660	-70	-.72	9,780	9,780	9,350	10,289	97,749,045
협진 (138360)	789	-11	-1.38	781	870	781	2,390,119	1,980,859,929
나이벡 (138610)	25,300	-350	-1.36	26,200	26,350	24,700	71,833	1,813,166,875
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,285	-130	-5.38	2,415	2,445	2,225	68,806	159,680,070
서플러스글로벌 (140070)	2,345	-75	-3.1	2,420	2,420	2,330	84,646	200,470,970
메지온 (140410)	36,500	-900	-2.41	37,050	37,400	36,400	54,283	1,991,787,000
카티스 (140430)	2,320	-100	-4.13	2,385	2,405	2,310	43,176	101,228,978
대창스틸 (140520)	2,280	-10	-.44	2,320	2,320	2,275	17,727	40,916,420
알에스오토메이션 (140670)	14,770	-480	-3.15	15,220	15,220	14,750	29,158	433,385,345
파크시스템스 (140860)	248,000	-8000	-3.13	253,000	257,000	247,500	18,376	4,619,337,250
비아트론 (141000)	8,250	-20	-.24	8,290	8,320	8,120	38,106	314,084,320
리가켐바이오 (141080)	151,000	-5300	-3.39	155,000	156,100	148,100	300,521	45,464,779,050
유니트론텍 (142210)	5,650	-240	-4.07	5,720	5,750	5,590	278,255	1,576,538,510
녹십자엠에스 (142280)	4,030	-85	-2.07	4,140	4,165	4,025	138,057	561,194,143
모아라이프플러스 (142760)	1,815	-24	-1.31	1,843	2,180	1,770	2,636,984	5,129,815,194
아이디스 (143160)	17,100	-140	-.81	17,000	17,450	16,770	12,262	207,430,890
사람인 (143240)	15,060	-140	-.92	15,100	15,200	14,900	7,115	106,853,575
영우디에스피 (143540)	624	-11	-1.73	629	629	603	144,707	88,624,309
지씨셀 (144510)	19,870	-330	-1.63	20,150	20,350	19,790	13,172	262,101,865
뉴파워프라즈마 (144960)	5,390	-100	-1.82	5,480	5,480	5,370	213,780	1,155,351,560
휴젤 (145020)	307,500	-9500	-3	316,000	316,000	305,500	49,487	15,295,090,000
노브랜드 (145170)	5,050	-70	-1.37	5,140	5,200	4,995	36,641	184,381,200
율촌 (146060)	1,224	-73	-5.63	1,286	1,290	1,191	251,008	307,065,132
비씨엔씨 (146320)	10,280	-270	-2.56	10,470	10,530	9,990	43,691	446,229,280
피엠티 (147760)	2,430	-80	-3.19	2,495	2,520	2,390	63,817	154,866,925
제룡산업 (147830)	6,940	-160	-2.25	7,030	7,040	6,890	247,283	1,717,510,760
세경하이테크 (148150)	6,430	50	.78	6,380	6,490	6,300	196,507	1,258,937,725
알엔투테크놀로지 (148250)	7,290	0	0	7,290	7,400	7,090	50,970	368,225,930
비큐AI (148780)	1,910	-19	-.98	1,929	1,930	1,870	350,423	667,580,925
에이치와이티씨 (148930)	3,795	-15	-.39	3,810	3,885	3,785	4,508	17,157,640
아바텍 (149950)	8,160	-190	-2.28	8,250	8,340	8,080	31,165	254,299,360
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,450	-135	-2.94	4,575	4,575	4,450	20,434	91,572,320
KG에코솔루션 (151860)	6,040	-100	-1.63	6,140	6,150	6,030	64,586	391,058,465
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,450	-210	-2.74	7,710	7,990	7,250	5,407	40,839,995
우리이앤엘 (153490)	742	22	3.06	733	765	712	337,343	246,370,437
옵티팜 (153710)	5,280	80	1.54	5,220	5,340	5,140	11,255	59,222,120
아시아종묘 (154030)	2,185	-185	-7.81	2,310	2,330	2,175	127,431	281,955,726
다산솔루에타 (154040)	1,303	15	1.16	1,274	1,377	1,230	136,564	175,450,158
와이엠씨 (155650)	3,685	-170	-4.41	3,855	3,860	3,625	81,573	303,465,614
엘앤케이바이오 (156100)	7,320	0	0	7,370	7,370	7,150	55,538	402,667,590
아톤 (158430)	7,950	-180	-2.21	8,130	8,140	7,890	229,122	1,824,010,615
아스플로 (159010)	3,545	-75	-2.07	3,600	3,600	3,505	60,379	214,021,840
제로투세븐 (159580)	4,560	-150	-3.18	4,675	4,675	4,555	109,260	501,561,153
에코글로우 (159910)	820	-4	-.49	824	830	808	34,554	28,357,719
하이젠알앤엠 (160190)	30,150	-1250	-3.98	31,200	31,200	30,000	44,115	1,337,910,875
NEW (160550)	2,500	40	1.63	2,540	2,660	2,460	642,401	1,630,785,865
싸이맥스 (160980)	12,550	-220	-1.72	12,820	12,840	12,400	33,845	425,633,090
필옵틱스 (161580)	31,250	-650	-2.04	31,500	31,750	30,750	183,775	5,700,975,125
신스틸 (162300)	2,135	-75	-3.39	2,210	2,210	2,100	75,612	161,578,247
에어레인 (163280)	16,200	-510	-3.05	16,880	17,090	16,200	64,553	1,064,838,185
핑거 (163730)	12,820	-230	-1.76	13,230	13,230	12,800	95,271	1,232,320,670
하나머티리얼즈 (166090)	24,950	-1150	-4.41	25,750	25,750	24,950	76,590	1,924,560,825
코아스템켐온 (166480)	2,770	-120	-4.15	2,890	2,890	2,750	155,715	429,092,423
내츄럴엔도텍 (168330)	3,135	-145	-4.42	3,250	3,290	3,135	76,642	245,574,724
펨트론 (168360)	10,540	-340	-3.13	10,880	10,880	10,350	61,055	642,403,950
엠브레인 (169330)	2,130	10	.47	2,120	2,130	2,105	6,243	13,209,441
현대공업 (170030)	6,370	0	0	6,380	6,510	6,260	255,632	1,638,753,425
파이오링크 (170790)	7,920	20	.25	7,900	7,950	7,840	7,590	59,921,310
엘티씨 (170920)	11,030	-660	-5.65	11,360	11,660	10,400	208,103	2,264,497,350
램테크놀러지 (171010)	4,230	-135	-3.09	4,365	4,365	4,130	72,241	302,723,365
선익시스템 (171090)	35,300	-1300	-3.55	36,000	36,000	34,800	58,336	2,062,267,950
라이온켐텍 (171120)	2,280	-5	-.22	2,285	2,290	2,260	22,677	51,460,435
에이엘티 (172670)	8,250	160	1.98	8,010	8,370	7,880	80,127	655,411,640
오파스넷 (173130)	6,620	160	2.48	6,500	6,760	6,470	224,320	1,491,883,865
에프엔씨엔터 (173940)	3,725	-15	-.4	3,710	3,735	3,665	2,476	9,157,625
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,310	-410	-3.82	10,720	10,810	10,280	68,190	713,371,620
휴먼테크놀로지 (175140)	5,200	-20	-.38	5,250	5,260	5,120	51,068	264,334,025
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,050	-560	-5.28	10,550	10,550	9,900	122,805	1,236,234,875
베셀 (177350)	986	0	0	986	995	982	48,184	47,478,884
파버나인 (177830)	2,980	40	1.36	2,975	3,420	2,880	5,476,856	17,554,084,740
쓰리에이로직스 (177900)	6,960	-80	-1.14	6,990	6,990	6,800	103,873	713,860,175
서진시스템 (178320)	19,120	-1730	-8.3	19,950	19,950	18,860	631,125	12,118,688,230
일월지엠엘 (178780)	2,955	-130	-4.21	3,085	3,085	2,880	41,627	122,830,464
엠아이텍 (179290)	7,380	-120	-1.6	7,510	7,540	7,210	140,960	1,028,993,185
애드바이오텍 (179530)	3,425	-385	-10.1	3,790	3,790	3,230	526,456	1,788,147,876
유티아이 (179900)	21,450	-400	-1.83	21,850	22,250	21,450	27,085	588,357,000
DXVX (180400)	2,590	290	12.61	2,750	2,890	2,480	8,196,704	22,248,360,879
큐브엔터 (182360)	17,450	440	2.59	16,910	17,450	16,910	137,829	2,367,624,740
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	75,300	-2400	-3.09	75,200	76,300	74,000	110,234	8,292,024,950
엔지켐생명과학 (183490)	1,005	-10	-.99	1,015	1,040	999	269,431	270,391,559
SGA솔루션즈 (184230)	637	47	7.97	585	708	575	8,962,621	5,912,683,577
아이진 (185490)	3,020	-95	-3.05	3,180	3,180	3,000	45,943	140,524,130
그린플러스 (186230)	6,260	-260	-3.99	6,520	6,520	6,260	78,078	495,509,445
디티앤씨 (187220)	2,780	30	1.09	2,810	2,810	2,710	69,393	191,223,805
신화콘텍 (187270)	3,380	-165	-4.65	3,510	3,545	3,365	79,593	270,043,705
HLB제넥스 (187420)	3,165	0	0	3,165	3,195	3,070	45,242	141,526,630
현대ADM (187660)	1,835	163	9.75	1,672	1,928	1,626	16,070,621	29,548,406,066
나노 (187790)	1,999	147	7.94	1,851	2,035	1,845	875,863	1,728,628,172
디바이스 (187870)	11,560	-300	-2.53	11,860	11,860	11,470	9,517	110,107,140
바이오포트 (188040)	12,900	-990	-7.13	13,400	13,530	12,360	175,787	2,243,166,290
세니젠 (188260)	2,735	110	4.19	2,605	2,860	2,605	353,340	960,471,086
인텔리안테크 (189300)	47,200	-3200	-6.35	49,750	50,100	47,150	85,232	4,078,845,975
씨이랩 (189330)	6,690	60	.9	6,700	6,850	6,590	76,972	515,867,910
포시에스 (189690)	2,200	-5	-.23	2,200	2,220	2,155	115,428	251,447,410
서전기전 (189860)	3,660	-65	-1.74	3,700	3,770	3,650	17,753	65,210,490
흥국에프엔비 (189980)	1,721	-11	-.64	1,742	1,742	1,720	44,557	76,916,019
나무가 (190510)	16,500	-240	-1.43	16,700	16,700	16,090	113,384	1,860,000,915
코리아에셋투자증권 (190650)	7,020	-40	-.57	7,100	7,100	6,900	17,724	123,353,190
육일씨엔에쓰 (191410)	1,641	-28	-1.68	1,665	1,666	1,638	24,463	40,392,848
테고사이언스 (191420)	17,110	0	0	17,270	17,270	16,500	4,646	78,114,220
케이사인 (192250)	10,820	-140	-1.28	10,890	10,970	10,800	25,092	272,050,515
윈하이텍 (192390)	2,745	-15	-.54	2,750	2,810	2,710	19,870	54,345,680
오늘이엔엠 (192410)	1,449	-301	-17.2	1,695	1,699	1,431	847,647	1,299,658,739
슈피겐코리아 (192440)	24,800	-750	-2.94	25,600	25,600	24,100	5,035	125,400,650
링크드 (193250)	482	-11	-2.23	506	506	481	78,708	38,431,318
데브시스터즈 (194480)	51,100	7500	17.2	44,500	52,000	44,500	259,576	12,653,399,325
노바렉스 (194700)	19,320	-120	-.62	19,520	20,150	18,840	343,116	6,669,011,775
마니커에프앤지 (195500)	2,885	-10	-.35	2,890	2,895	2,815	47,039	133,884,938
HK이노엔 (195940)	45,000	0	0	45,000	45,500	44,550	146,293	6,590,019,425
에이비프로바이오 (195990)	206	-30	-12.71	216	219	179	8,416,803	1,652,329,338
알테오젠 (196170)	439,500	2500	.57	443,000	452,000	437,000	304,507	134,652,933,000
HLB펩 (196300)	7,830	-190	-2.37	8,020	8,060	7,800	7,153	56,374,310
코아시아씨엠 (196450)	680	0	0	680	686	674	127,015	86,421,991
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,462	72	5.18	1,390	1,528	1,390	311,428	456,063,854
디지캡 (197140)	2,100	-50	-2.33	2,125	2,195	2,085	21,322	44,944,092
캐프 (198080)	2,380	-45	-1.86	2,405	2,420	2,375	94,800	226,955,056
강동씨앤엘 (198440)	1,344	-26	-1.9	1,368	1,420	1,329	64,438	86,445,036
한주라이트메탈 (198940)	774	3	.39	762	785	760	64,328	49,458,691
케이엔알시스템 (199430)	10,120	-20	-.2	10,070	10,250	9,770	105,906	1,057,839,565
뱅크웨어글로벌 (199480)	6,800	-110	-1.59	6,860	6,960	6,710	79,245	537,612,210
레이저옵텍 (199550)	6,760	-210	-3.01	6,900	6,970	6,740	40,977	278,556,730
바이오인프라 (199730)	5,470	-100	-1.8	5,610	5,610	5,460	1,848	10,170,885
툴젠 (199800)	30,250	-850	-2.73	31,750	31,750	30,100	13,240	404,624,850
제일일렉트릭 (199820)	10,710	-230	-2.1	10,940	10,940	10,670	115,468	1,239,943,280
콜마비앤에이치 (200130)	13,850	-110	-.79	13,970	14,340	13,840	60,834	846,545,925
텔콘RF제약 (200230)	5,340	40	.75	5,300	5,450	5,140	45,576	240,297,300
아티스트스튜디오 (200350)	9,090	-180	-1.94	9,320	9,470	9,010	23,269	213,034,990
에이팩트 (200470)	2,805	5	.18	2,795	2,845	2,765	171,398	480,437,750
휴메딕스 (200670)	57,000	-2200	-3.72	58,000	58,300	56,400	74,175	4,238,805,800
에이디테크놀로지 (200710)	22,450	-1250	-5.27	23,100	23,250	22,050	186,122	4,185,692,625
비씨월드제약 (200780)	4,440	85	1.95	4,355	4,480	4,305	19,277	84,844,460
미투온 (201490)	5,650	450	8.65	5,280	5,740	5,140	8,427,519	46,480,162,215
에이비온 (203400)	6,600	200	3.13	6,400	6,690	6,160	351,801	2,251,366,315
유니온바이오메트릭스 (203450)	3,170	-95	-2.91	3,205	3,230	3,120	59,249	187,993,883
드림시큐리티 (203650)	3,355	-20	-.59	3,355	3,375	3,330	127,494	426,987,851
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,685	-540	-16.74	2,880	2,885	2,400	3,485,186	9,151,687,726
제이앤티씨 (204270)	18,180	720	4.12	17,490	18,800	17,490	370,616	6,813,921,250
티쓰리 (204610)	2,270	35	1.57	2,295	2,310	2,225	433,671	986,527,307
글로벌텍스프리 (204620)	4,555	-125	-2.67	4,665	4,665	4,490	743,451	3,386,090,188
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,178	-23	-1.92	1,201	1,205	1,176	121,616	143,906,421
엑셈 (205100)	2,110	15	.72	2,095	2,125	2,075	394,479	829,346,104
휴마시스 (205470)	1,418	-25	-1.73	1,445	1,471	1,415	1,121,707	1,614,172,214
넥써쓰 (205500)	3,185	-60	-1.85	3,245	3,275	3,135	268,776	855,326,122
베노티앤알 (206400)	2,310	105	4.76	2,180	2,340	2,165	172,496	391,347,634
덱스터 (206560)	5,710	-140	-2.39	5,870	5,880	5,660	55,184	315,410,590
바디텍메드 (206640)	13,930	-80	-.57	14,130	14,290	13,900	51,177	716,991,325
유바이오로직스 (206650)	13,180	470	3.7	13,360	14,540	13,070	2,733,642	37,845,366,540
미스터블루 (207760)	1,837	55	3.09	1,761	1,917	1,720	29,887,874	55,441,002,347
정다운 (208140)	2,610	-70	-2.61	2,670	2,670	2,585	292,259	762,062,661
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,780	20	.72	2,750	2,825	2,735	23,984	66,758,814
셀바스헬스케어 (208370)	4,120	-55	-1.32	4,175	4,175	4,090	32,136	132,129,170
썸에이지 (208640)	615	-7	-1.13	604	680	580	25,150,388	16,001,627,061
포톤 (208710)	2,140	-40	-1.83	2,160	2,175	2,015	36,746	77,268,600
엔지스테크널러지 (208860)	1,685	-3	-.18	1,681	1,720	1,681	32,045	54,500,839
와이제이링크 (209640)	6,340	-250	-3.79	6,460	6,590	6,290	75,068	476,653,440
캔버스엔 (210120)	1,543	206	15.41	1,382	1,660	1,358	26,988,124	42,203,946,551
인카금융서비스 (211050)	11,610	-500	-4.13	12,100	12,250	11,410	148,465	1,750,623,330
AP위성 (211270)	11,840	-360	-2.95	12,190	12,280	11,630	74,944	889,157,940
네오오토 (212560)	5,420	-90	-1.63	5,470	5,580	5,400	39,477	214,685,170
아이에스티이 (212710)	9,200	-240	-2.54	9,400	9,410	8,990	173,126	1,585,305,695
덕산네오룩스 (213420)	41,500	-1300	-3.04	42,700	43,450	41,450	347,842	14,812,344,350
클래시스 (214150)	55,300	-900	-1.6	56,300	56,500	55,100	125,298	6,987,690,850
헥토이노베이션 (214180)	16,940	480	2.92	16,600	17,320	16,560	198,680	3,380,415,670
라파스 (214260)	14,870	-180	-1.2	15,410	15,610	14,620	20,805	316,835,225
FSN (214270)	2,805	-40	-1.41	2,795	2,830	2,655	2,069,079	5,648,420,798
케어젠 (214370)	46,700	-2350	-4.79	48,600	49,000	46,200	82,331	3,905,101,625
아이쓰리시스템 (214430)	86,100	-7300	-7.82	93,000	93,000	85,900	69,711	6,121,930,900
파마리서치 (214450)	668,000	-16000	-2.34	687,000	688,000	665,000	49,284	33,293,503,500
더바이오메드 (214610)	4,680	-850	-15.37	4,980	5,050	4,590	189,889	909,435,174
디알텍 (214680)	1,926	-23	-1.18	1,985	2,020	1,919	542,966	1,061,180,118
골프존 (215000)	63,000	-900	-1.41	63,900	64,200	62,800	12,431	787,965,250
솔디펜스 (215090)	783	-11	-1.39	799	807	777	847,149	666,959,794
로보로보 (215100)	4,755	-45	-.94	4,800	4,820	4,740	87,764	417,990,281
메가스터디교육 (215200)	48,950	200	.41	48,400	49,400	47,750	20,669	1,008,471,725
우리산업 (215360)	8,840	-130	-1.45	9,050	9,050	8,830	11,109	98,502,480
우정바이오 (215380)	1,881	-79	-4.03	1,962	2,005	1,862	767,537	1,472,169,489
토박스코리아 (215480)	2,300	5	.22	2,295	2,390	2,275	52,163	122,406,915
신라젠 (215600)	2,830	-70	-2.41	2,905	2,930	2,820	360,314	1,027,866,437
이노인스트루먼트 (215790)	465	-7	-1.48	472	488	463	113,595	53,919,805
인크로스 (216050)	8,090	-100	-1.22	8,170	8,170	8,000	23,010	185,497,400
제테마 (216080)	6,240	-250	-3.85	6,430	6,540	6,230	137,662	869,158,790
제너셈 (217190)	7,110	-500	-6.57	7,540	7,540	7,050	59,215	425,561,650
넵튠 (217270)	6,780	-220	-3.14	7,040	7,040	6,760	45,547	310,879,940
싸이토젠 (217330)	2,825	135	5.02	2,690	3,055	2,690	285,454	824,151,319
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,744	-34	-1.91	1,778	1,797	1,744	142,129	250,474,969
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,285	-55	-4.1	1,340	1,340	1,255	1,954,593	2,511,773,178
원익피앤이 (217820)	2,975	-150	-4.8	3,195	3,195	2,960	358,174	1,078,267,578
미래생명자원 (218150)	3,520	-40	-1.12	3,565	3,580	3,510	54,565	192,647,950
RFHIC (218410)	27,550	250	.92	27,200	27,850	27,000	113,047	3,108,871,950
타이거일렉 (219130)	16,820	-1400	-7.68	18,070	18,210	16,340	108,710	1,818,274,950
링크제니시스 (219420)	4,905	5	.1	4,920	4,965	4,850	29,755	145,552,945
디와이디 (219550)	377	-22	-5.51	399	400	374	1,660,656	634,443,308
한국비티비 (219750)	1,175	-5	-.42	1,176	1,176	1,174	44,366	52,143,772
퓨쳐켐 (220100)	18,010	-920	-4.86	18,800	18,910	17,800	143,742	2,603,425,430
핸디소프트 (220180)	2,925	80	2.81	2,845	2,975	2,840	76,500	222,229,525
켐트로스 (220260)	4,200	-175	-4	4,350	4,350	4,190	71,975	304,680,620
유투바이오 (221800)	3,100	-25	-.8	3,125	3,185	3,100	13,528	42,090,122
하이즈항공 (221840)	2,360	-35	-1.46	2,350	2,675	2,275	607,669	1,482,496,985
케이디켐 (221980)	11,310	-90	-.79	11,350	11,350	11,120	3,330	37,458,520
코스맥스엔비티 (222040)	3,915	-110	-2.73	4,095	4,095	3,895	19,067	75,513,061
씨아이에스 (222080)	7,400	-130	-1.73	7,630	7,640	7,350	297,611	2,207,397,065
팬젠 (222110)	5,810	-260	-4.28	6,030	6,140	5,800	18,352	108,242,150
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	820	-9	-1.09	836	848	811	27,707	23,073,482
심텍 (222800)	24,350	-650	-2.6	24,600	24,700	24,200	245,828	5,980,432,425
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,750	-35	-.92	3,785	3,785	3,710	16,321	61,234,935
드림씨아이에스 (223250)	3,505	115	3.39	3,415	3,545	3,375	137,650	476,816,362
딥마인드 (223310)	3,740	120	3.31	3,630	4,000	3,625	409,438	1,573,724,949
더코디 (224060)	2,825	-40	-1.4	2,865	3,550	2,825	292,735	925,809,944
에이텍모빌리티 (224110)	11,180	-140	-1.24	11,320	11,330	11,020	35,367	392,734,600
LK삼양 (225190)	1,802	-16	-.88	1,825	1,834	1,780	223,318	401,608,974
제놀루션 (225220)	2,265	-125	-5.23	2,360	2,375	2,265	258,586	596,371,410
케이엠제약 (225430)	620	-1	-.16	621	621	616	22,185	13,758,497
HC보광산업 (225530)	3,595	-55	-1.51	3,655	3,690	3,595	7,838	28,307,145
넥슨게임즈 (225570)	14,510	380	2.69	14,160	14,550	14,020	333,209	4,806,220,050
패션플랫폼 (225590)	886	-60	-6.34	925	933	877	186,244	166,458,427
신테카바이오 (226330)	5,850	-320	-5.19	6,160	6,160	5,670	77,008	455,459,765
본느 (226340)	845	-35	-3.98	880	891	844	152,245	129,643,003
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,730	-250	-3.58	7,030	7,030	6,550	286,059	1,910,045,090
엠디바이스 (226590)	12,160	-770	-5.96	12,820	12,880	12,120	303,301	3,737,485,110
올릭스 (226950)	57,000	-700	-1.21	59,300	60,400	56,400	558,443	32,445,543,550
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,048	-59	-5.33	1,095	1,095	1,022	148,198	156,071,924
엔투텍 (227950)	527	10	1.93	517	548	509	4,514,851	2,381,634,681
동양파일 (228340)	1,932	51	2.71	1,865	1,955	1,865	18,414	35,140,864
레이 (228670)	6,720	-300	-4.27	7,070	7,070	6,660	104,510	707,230,365
지노믹트리 (228760)	17,000	-10	-.06	16,960	17,580	16,530	109,526	1,860,767,640
레이언스 (228850)	6,200	-40	-.64	6,240	6,290	6,150	9,367	57,904,735
젠큐릭스 (229000)	1,609	-8	-.49	1,616	1,617	1,580	43,093	69,034,014
에치에프알 (230240)	16,770	-60	-.36	17,110	17,410	16,400	97,319	1,643,785,215
에코마케팅 (230360)	13,960	-340	-2.38	14,220	14,420	13,860	605,801	8,539,777,390
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,030	-530	-4.58	11,240	11,290	10,910	422,457	4,651,449,990
라온테크 (232680)	6,950	-100	-1.42	7,050	7,080	6,910	59,842	416,740,270
아이티센피엔에스 (232830)	2,445	-55	-2.2	2,600	2,600	2,430	44,068	108,460,994
싸이닉솔루션 (234030)	7,680	-130	-1.66	7,810	7,890	7,560	390,901	2,994,126,390
폴라리스세원 (234100)	1,309	-20	-1.5	1,310	1,330	1,289	502,743	659,636,638
에스트래픽 (234300)	3,895	35	.91	3,885	3,935	3,850	83,135	323,334,599
헥토파이낸셜 (234340)	16,920	-250	-1.46	17,320	17,320	16,830	64,933	1,101,428,640
녹십자웰빙 (234690)	9,340	-240	-2.51	10,460	10,460	9,310	414,893	4,027,833,720
자이글 (234920)	5,460	-240	-4.21	5,700	5,710	5,400	83,173	459,596,215
메드팩토 (235980)	4,010	-100	-2.43	4,110	4,175	4,010	67,811	274,393,189
슈프리마 (236200)	32,000	-550	-1.69	32,400	32,450	31,800	23,322	748,528,250
엔비티 (236810)	3,400	-20	-.58	3,390	3,495	3,285	249,974	839,569,823
에스티팜 (237690)	91,600	-1200	-1.29	92,600	94,400	91,500	72,660	6,706,228,850
피앤씨테크 (237750)	4,600	-115	-2.44	4,715	4,715	4,500	42,410	193,692,598
플레이디 (237820)	5,130	-40	-.77	5,200	5,220	5,100	47,487	243,709,265
클리오 (237880)	14,420	-180	-1.23	14,610	14,680	14,290	77,601	1,120,473,285
앤디포스 (238090)	2,020	-85	-4.04	2,220	2,220	2,015	167,695	349,985,418
얼라인드 (238120)	3,360	-75	-2.18	3,430	3,435	3,335	66,691	224,687,075
비피도 (238200)	4,020	360	9.84	3,665	4,300	3,665	210,777	834,855,302
힘스 (238490)	3,900	5	.13	3,845	3,920	3,715	96,700	367,702,675
이스트에이드 (239340)	2,275	-35	-1.52	2,285	2,330	2,240	142,634	325,587,597
에이치엘사이언스 (239610)	11,560	-350	-2.94	11,920	11,920	11,430	9,560	110,820,530
피엔에이치테크 (239890)	5,680	-150	-2.57	5,840	5,870	5,650	398,344	2,280,587,425
동방메디컬 (240550)	10,860	-270	-2.43	11,070	11,100	10,790	88,533	962,951,890
유진테크놀로지 (240600)	4,740	-100	-2.07	4,835	4,835	4,685	56,184	266,207,750
원익IPS (240810)	40,200	-2350	-5.52	41,300	41,550	40,050	603,077	24,544,269,800
DSC인베스트먼트 (241520)	6,170	-70	-1.12	6,240	6,250	6,060	198,562	1,219,765,350
유니테크노 (241690)	3,045	-100	-3.18	3,145	3,145	3,000	119,890	363,849,786
코스메카코리아 (241710)	62,000	-500	-.8	62,500	63,300	61,600	66,803	4,160,770,050
메카로 (241770)	12,300	-280	-2.23	12,830	12,920	12,250	22,594	282,297,790
티이엠씨씨엔에스 (241790)	7,120	-230	-3.13	7,200	7,350	7,090	36,866	263,494,810
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,700	-170	-1.72	9,880	9,900	9,480	16,599	160,070,250
나무기술 (242040)	1,450	1	.07	1,440	1,456	1,426	58,675	84,058,356
휴온스 (243070)	28,250	-900	-3.09	29,150	29,150	28,200	26,903	765,029,225
신흥에스이씨 (243840)	4,820	-155	-3.12	4,995	5,020	4,785	463,793	2,249,933,921
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)	1,375	-55	-3.85	1,430	1,430	1,374	234,307	324,172,529
티앤알바이오팹 (246710)	2,940	-155	-5.01	3,060	3,140	2,890	221,862	655,813,350
아스타 (246720)	6,040	-260	-4.13	6,300	6,330	5,920	40,220	244,745,810
SCL사이언스 (246960)	2,495	-105	-4.04	2,635	2,640	2,450	79,444	200,437,865
에코프로비엠 (247540)	131,300	-7500	-5.4	137,500	137,600	131,300	485,229	64,710,615,350
나노씨엠에스 (247660)	4,900	-100	-2	5,000	5,040	4,825	16,298	80,144,950
보라티알 (250000)	9,610	-40	-.41	9,630	9,640	9,450	9,775	92,945,345
모비스 (250060)	2,440	-45	-1.81	2,485	2,490	2,435	78,999	193,496,771
예선테크 (250930)	530	-11	-2.03	541	541	526	60,473	32,053,380
바이오에프디엔씨 (251120)	18,670	-120	-.64	18,940	19,130	18,560	50,819	958,888,990
와이엠티 (251370)	10,300	-410	-3.83	10,700	10,840	10,300	65,108	689,457,710
브이원텍 (251630)	5,080	-80	-1.55	5,160	5,180	5,010	56,606	286,926,240
펌텍코리아 (251970)	66,100	-1200	-1.78	67,800	68,700	65,500	36,520	2,424,810,400
세화피앤씨 (252500)	845	0	0	850	850	835	84,807	71,516,731
샘씨엔에스 (252990)	4,450	-140	-3.05	4,565	4,580	4,405	185,939	830,701,357
스튜디오드래곤 (253450)	45,300	-650	-1.41	46,150	46,150	44,950	60,940	2,760,660,850
네오셈 (253590)	8,360	-360	-4.13	8,600	8,660	8,320	133,001	1,116,654,080
수젠텍 (253840)	7,860	370	4.94	7,640	8,190	7,620	4,193,999	33,379,479,585
자비스 (254120)	1,476	-46	-3.02	1,522	1,522	1,421	81,676	120,428,983
미래반도체 (254490)	16,690	-380	-2.23	16,900	17,100	16,660	27,803	465,222,125
SG (255220)	2,605	115	4.62	2,470	2,645	2,395	5,689,439	14,403,768,125
야스 (255440)	8,130	-100	-1.22	8,230	8,230	7,980	35,175	283,458,485
한독크린텍 (256150)	5,890	30	.51	5,860	5,890	5,810	9,863	57,718,735
포인트엔지니어링 (256630)	1,163	-4	-.34	1,168	1,170	1,150	44,091	50,960,660
한국비엔씨 (256840)	5,030	-30	-.59	5,040	5,070	4,940	323,063	1,611,212,292
킵스파마 (256940)	12,310	-330	-2.61	12,510	12,640	12,210	66,646	821,623,630
피엔티엠에스 (257370)	3,395	30	.89	3,345	3,440	3,345	48,417	163,893,310
실리콘투 (257720)	45,350	-200	-.44	45,300	45,850	44,850	409,269	18,569,828,150
케일럼 (258610)	1,735	-91	-4.98	1,803	1,882	1,723	122,824	216,219,546
소프트캠프 (258790)	1,057	-44	-4	1,101	1,101	1,053	93,664	100,071,272
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	10,450	90	.87	10,500	10,560	10,260	202,560	2,115,332,245
알리코제약 (260660)	4,500	10	.22	4,535	4,545	4,440	47,854	215,445,439
씨티케이 (260930)	5,290	-130	-2.4	5,360	5,400	5,240	121,824	645,352,440
에스앤디 (260970)	108,600	-7000	-6.06	109,300	110,300	104,100	99,715	10,666,192,350
덴티스 (261200)	6,070	-140	-2.25	6,210	6,230	6,000	51,176	310,345,085
차백신연구소 (261780)	2,815	-75	-2.6	2,925	2,925	2,800	29,773	84,064,675
에이프로 (262260)	6,710	-550	-7.58	7,210	7,210	6,610	105,333	712,213,270
아이퀘스트 (262840)	2,250	-25	-1.1	2,280	2,295	2,230	89,978	202,750,145
디케이앤디 (263020)	3,030	25	.83	3,010	3,030	2,980	124,366	374,448,140
유틸렉스 (263050)	1,609	-68	-4.05	1,700	1,700	1,605	162,040	263,098,742
덕우전자 (263600)	4,915	-205	-4	5,090	5,090	4,700	70,953	349,003,385
디알젬 (263690)	5,310	-180	-3.28	5,430	5,460	5,280	13,029	69,817,475
케어랩스 (263700)	5,200	795	18.05	4,570	5,310	4,340	645,652	3,227,959,179
디앤씨미디어 (263720)	16,630	-770	-4.43	17,400	17,400	16,580	63,316	1,064,107,845
펄어비스 (263750)	29,500	-500	-1.67	29,550	29,950	29,450	259,198	7,674,577,800
유에스티 (263770)	2,240	-80	-3.45	2,310	2,310	2,220	52,536	117,518,539
데이타솔루션 (263800)	4,965	-85	-1.68	5,050	5,110	4,950	71,694	359,281,950
상신전자 (263810)	2,955	-65	-2.15	3,035	3,035	2,955	58,227	173,108,250
지니언스 (263860)	18,490	-280	-1.49	18,550	18,800	17,920	19,996	367,713,870
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,800	-100	-1.12	8,900	8,950	8,400	44,067	389,426,790
씨앤지하이테크 (264660)	12,430	-100	-.8	12,530	12,530	12,170	45,572	559,691,815
이랜시스 (264850)	4,490	-70	-1.54	4,620	4,620	4,490	41,118	185,987,500
AP시스템 (265520)	17,550	-1220	-6.5	18,410	18,450	17,280	410,476	7,217,383,660
영화테크 (265560)	7,920	-80	-1	7,960	8,000	7,890	14,533	115,269,490
엔에프씨 (265740)	11,400	760	7.14	10,640	11,630	10,530	462,639	5,228,091,825
나인테크 (267320)	3,440	-40	-1.15	3,430	3,475	3,340	906,239	3,086,167,090
배럴 (267790)	3,975	-95	-2.33	4,100	4,100	3,955	38,554	153,311,375
매일유업 (267980)	36,050	-550	-1.5	36,450	36,700	36,050	6,915	251,018,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,284	59	4.82	1,230	1,328	1,225	1,541,166	1,989,125,609
에브리봇 (270660)	16,570	-50	-.3	16,640	16,650	16,400	12,993	214,413,475
뉴트리 (270870)	5,470	-250	-4.37	5,700	5,740	5,460	68,346	379,420,180
팸텍 (271830)	1,875	9	.48	1,850	1,930	1,850	158,343	300,607,953
케이엔제이 (272110)	17,400	-580	-3.23	17,940	17,940	17,160	52,034	908,895,365
이녹스첨단소재 (272290)	24,950	-1100	-4.22	26,050	26,100	24,950	258,672	6,507,838,025
와이즈버즈 (273060)	1,091	-14	-1.27	1,089	1,111	1,082	460,514	502,819,385
와이엠텍 (273640)	9,630	-280	-2.83	9,800	9,800	9,600	15,817	152,847,880
켄코아에어로스페이스 (274090)	10,540	-360	-3.3	10,720	10,720	10,500	97,516	1,030,340,240
이노시뮬레이션 (274400)	4,705	-70	-1.47	4,725	4,745	4,665	9,805	46,015,970
에스에스알 (275630)	3,220	15	.47	3,205	3,320	3,190	32,194	104,736,425
스코넥 (276040)	1,656	-90	-5.15	1,745	1,745	1,650	354,903	593,437,079
한울앤제주 (276730)	2,415	150	6.62	2,300	2,525	2,300	461,315	1,113,748,631
린드먼아시아 (277070)	5,170	-60	-1.15	5,230	5,270	5,100	22,741	116,702,540
인산가 (277410)	1,292	-3	-.23	1,295	1,295	1,280	75,574	97,319,875
레인보우로보틱스 (277810)	266,000	-6500	-2.39	270,000	271,000	264,000	67,304	17,921,613,500
티에스아이 (277880)	5,490	-130	-2.31	5,560	5,600	5,410	78,343	429,021,500
천보 (278280)	47,350	-1850	-3.76	49,150	49,800	46,450	32,044	1,535,385,850
HLB바이오스텝 (278650)	1,309	-69	-5.01	1,378	1,378	1,304	280,514	372,073,087
미디어젠 (279600)	11,770	-450	-3.68	12,190	12,190	11,700	6,988	82,296,930
레이크머티리얼즈 (281740)	12,680	-580	-4.37	13,030	13,060	12,670	191,925	2,448,651,315
금양그린파워 (282720)	9,700	0	0	9,750	9,850	9,310	9,012	87,147,085
코윈테크 (282880)	12,630	-310	-2.4	12,800	12,890	12,590	14,238	180,037,695
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,940	-2060	-9.36	23,100	23,800	19,590	380,453	8,058,406,200
진영 (285800)	2,135	-20	-.93	2,155	2,185	2,035	54,160	113,203,400
나노실리칸첨단소재 (286750)	1,881	-27	-1.42	1,923	1,923	1,856	66,632	125,169,003
인투셀 (287840)	25,600	-400	-1.54	26,400	26,500	25,500	143,696	3,744,452,375
브릿지바이오테라퓨틱스 (288330)	2,580	-240	-8.51	2,825	2,845	2,580	1,344,184	3,552,374,622
에스퓨얼셀 (288620)	11,400	40	.35	11,540	11,600	11,250	37,860	432,502,785
모아데이타 (288980)	1,190	-19	-1.57	1,209	1,220	1,185	90,863	108,425,321
아이스크림에듀 (289010)	1,812	12	.67	1,806	1,838	1,805	69,596	126,786,335
SV인베스트먼트 (289080)	1,696	5	.3	1,696	1,710	1,643	255,889	430,679,008
자이언트스텝 (289220)	6,310	10	.16	6,440	6,440	6,180	18,414	115,069,990
웨이비스 (289930)	8,220	-480	-5.52	8,640	8,640	8,170	59,546	492,900,315
트윔 (290090)	8,230	-220	-2.6	8,450	8,450	8,230	8,187	67,981,870
DH오토리드 (290120)	2,420	20	.83	2,405	2,500	2,380	57,485	139,871,565
휴네시온 (290270)	3,750	50	1.35	3,845	3,845	3,680	25,223	94,299,720
대유 (290380)	880	50	6.02	798	910	798	2,530,674	2,146,408,459
신도기연 (290520)	1,659	-10	-.6	1,669	1,672	1,652	18,618	30,849,884
디케이티 (290550)	7,740	-150	-1.9	7,890	7,910	7,730	105,250	822,202,005
신시웨이 (290560)	7,030	80	1.15	6,900	7,040	6,870	15,717	109,488,640
엘앤씨바이오 (290650)	30,900	-500	-1.59	30,850	31,250	30,400	225,005	6,917,968,625
네오펙트 (290660)	1,389	-74	-5.06	1,463	1,463	1,385	323,675	454,347,907
대보마그네틱 (290670)	17,610	-570	-3.14	18,220	18,230	17,600	10,599	189,387,560
소룩스 (290690)	5,090	-300	-5.57	5,310	5,380	5,070	949,767	4,941,568,030
푸드나무 (290720)	2,150	-25	-1.15	2,170	2,175	2,040	12,899	27,197,336
액트로 (290740)	5,550	0	0	5,530	5,650	5,470	2,107	11,683,190
엔피 (291230)	1,530	-26	-1.67	1,556	1,572	1,530	46,202	71,508,804
압타머사이언스 (291650)	1,118	-39	-3.37	1,157	1,157	1,100	184,188	206,064,313
핀텔 (291810)	2,305	-150	-6.11	2,430	2,450	2,300	86,424	205,522,911
카카오게임즈 (293490)	16,490	-360	-2.14	16,720	16,800	16,480	117,475	1,949,926,210
나우IB (293580)	1,291	-54	-4.01	1,325	1,339	1,291	431,149	561,960,006
압타바이오 (293780)	8,160	-150	-1.81	8,300	8,320	8,100	57,656	470,195,235
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,380	-40	-.9	4,445	4,470	4,370	75,261	331,477,780
쿠콘 (294570)	40,750	3300	8.81	39,000	41,150	38,000	319,227	12,667,699,475
서남 (294630)	2,820	-70	-2.42	2,890	2,890	2,820	66,822	190,135,335
에이치브이엠 (295310)	30,100	-200	-.66	30,700	31,200	30,050	135,966	4,189,682,075
이노룰스 (296640)	6,200	-270	-4.17	6,410	6,410	6,190	27,734	173,398,350
씨에스베어링 (297090)	7,080	100	1.43	7,150	7,250	7,030	85,624	611,563,465
알로이스 (297570)	802	-27	-3.26	834	835	780	131,191	105,713,133
HB솔루션 (297890)	2,320	-70	-2.93	2,390	2,390	2,315	339,694	792,747,328
에스씨엠생명과학 (298060)	1,003	-48	-4.57	1,051	1,051	1,000	117,070	118,494,335
에이비엘바이오 (298380)	89,700	2300	2.63	87,500	91,200	85,500	1,404,831	125,156,588,250
더네이쳐홀딩스 (298540)	10,540	-880	-7.71	10,520	10,880	10,370	118,557	1,252,435,985
슈어소프트테크 (298830)	4,920	-50	-1.01	4,970	5,000	4,900	64,913	319,937,707
하나기술 (299030)	24,000	-1450	-5.7	25,400	25,400	24,000	85,352	2,081,736,175
더블유에스아이 (299170)	1,498	-19	-1.25	1,525	1,525	1,495	95,074	142,905,035
셀리드 (299660)	4,080	15	.37	4,140	4,250	4,025	918,165	3,773,878,160
위지윅스튜디오 (299900)	865	-21	-2.37	886	889	860	398,221	345,960,647
플리토 (300080)	11,710	-380	-3.14	12,130	12,140	11,660	129,457	1,534,699,035
라온피플 (300120)	3,930	-65	-1.63	3,965	3,995	3,910	21,151	83,225,310
바이브컴퍼니 (301300)	4,800	-20	-.41	4,800	4,820	4,680	22,342	106,478,858
이노메트리 (302430)	7,910	-200	-2.47	8,090	8,410	7,880	52,026	418,080,730
리메드 (302550)	3,150	-175	-5.26	3,330	3,330	3,120	161,822	519,574,300
지니틱스 (303030)	972	-25	-2.51	997	997	954	47,296	46,380,524
프로티아 (303360)	3,960	0	0	3,930	4,040	3,870	87,899	349,341,207
이노뎁 (303530)	6,440	-160	-2.42	6,550	6,630	6,330	44,393	287,518,830
동국생명과학 (303810)	4,425	-80	-1.78	4,520	4,520	4,420	130,200	578,971,876
솔트룩스 (304100)	31,800	-600	-1.85	32,000	32,100	31,300	72,002	2,278,545,925
에스바이오메딕스 (304360)	20,100	-650	-3.13	20,450	20,450	19,990	30,853	620,764,815
피플바이오 (304840)	1,898	-712	-27.28	2,410	2,420	1,833	1,482,800	2,889,517,291
마이크로디지탈 (305090)	9,950	40	.4	9,990	10,100	9,480	105,605	1,030,031,650
에스제이그룹 (306040)	4,315	-195	-4.32	4,515	4,525	4,275	45,991	200,269,480
네온테크 (306620)	2,035	-45	-2.16	2,080	2,105	2,030	81,015	165,852,052
아이엘 (307180)	2,615	-10	-.38	2,625	2,685	2,615	63,160	167,385,607
원바이오젠 (307280)	5,230	-80	-1.51	5,330	5,330	5,180	15,014	78,674,880
국전약품 (307750)	4,025	-100	-2.42	4,130	4,340	4,025	680,167	2,819,503,312
비투엔 (307870)	1,266	-43	-3.28	1,309	1,309	1,247	313,141	396,018,755
컴퍼니케이 (307930)	6,640	-100	-1.48	6,750	6,830	6,530	109,655	726,415,485
바이젠셀 (308080)	3,485	-100	-2.79	3,585	3,620	3,475	34,050	119,741,986
형지글로벌 (308100)	2,205	-75	-3.29	2,290	2,305	2,160	1,120,359	2,471,365,106
셀비온 (308430)	28,800	700	2.49	28,250	29,250	27,500	132,159	3,753,572,350
아이티켐 (309710)	23,550	-2050	-8.01	24,650	25,050	23,350	171,539	4,091,377,675
오하임앤컴퍼니 (309930)	2,990	120	4.18	2,890	3,070	2,865	151,970	452,074,940
LB인베스트먼트 (309960)	4,965	-125	-2.46	5,050	5,060	4,910	42,239	210,020,502
애니플러스 (310200)	5,430	-70	-1.27	5,250	5,840	5,070	2,162,191	11,758,103,850
보로노이 (310210)	119,300	-3400	-2.77	120,500	122,500	112,100	75,837	9,017,980,950
디와이씨 (310870)	1,490	-52	-3.37	1,526	1,535	1,460	320,618	476,897,562
지오엘리먼트 (311320)	6,580	-150	-2.23	6,730	6,740	6,550	63,764	423,072,140
네오크레마 (311390)	6,380	-80	-1.24	6,600	6,700	6,140	76,308	489,566,405
CJ 바이오사이언스 (311690)	9,900	-50	-.5	9,990	10,040	9,830	7,409	73,462,995
에이에프더블류 (312610)	1,401	4	.29	1,397	1,410	1,370	44,576	61,595,381
캐리 (313760)	3,015	-95	-3.05	3,160	3,320	2,905	247,855	770,192,960
지놈앤컴퍼니 (314130)	2,600	-105	-3.88	2,695	2,695	2,600	81,781	214,787,204
알피바이오 (314140)	6,470	-30	-.46	6,520	6,520	6,210	29,416	188,104,045
바이오다인 (314930)	15,150	-150	-.98	15,420	15,500	14,840	103,264	1,552,038,540
딥노이드 (315640)	5,530	-90	-1.6	5,620	5,670	5,460	60,159	332,727,570
라닉스 (317120)	1,603	-35	-2.14	1,638	1,638	1,568	77,844	123,475,587
TS트릴리온 (317240)	243	13	5.65	230	263	225	10,788,329	2,674,687,206
덕산테코피아 (317330)	17,620	-1580	-8.23	18,750	18,860	17,620	229,721	4,119,468,805
캐리소프트 (317530)	4,860	-40	-.82	5,100	5,100	4,790	6,109	29,779,685
퀀타매트릭스 (317690)	4,130	-25	-.6	4,175	4,220	4,010	84,614	346,801,277
엑스페릭스 (317770)	3,700	-55	-1.46	3,780	3,780	3,580	393,608	1,426,956,977
에스피시스템스 (317830)	6,390	-120	-1.84	6,550	6,580	6,350	16,064	102,717,700
대모 (317850)	8,090	260	3.32	7,890	8,110	7,770	133,979	1,067,285,370
엔바이오니아 (317870)	14,090	-300	-2.08	14,390	14,390	13,650	6,778	94,792,340
KBG (318000)	5,020	-210	-4.02	5,260	5,260	5,020	77,909	397,898,620
팜스빌 (318010)	4,700	535	12.85	4,235	4,760	4,235	161,983	738,534,992
포인트모바일 (318020)	4,575	-245	-5.08	4,825	4,855	4,545	40,342	186,516,980
셀바이오휴먼텍 (318160)	8,080	1220	17.78	7,510	8,470	6,970	1,799,632	14,357,451,375
비비씨 (318410)	8,440	-890	-9.54	9,070	9,200	8,300	117,393	1,000,249,880
현대무벡스 (319400)	4,585	-80	-1.71	4,665	4,685	4,580	389,834	1,796,801,039
피에스케이 (319660)	20,700	-650	-3.04	21,200	21,250	20,600	233,985	4,860,279,825
한울반도체 (320000)	2,210	-110	-4.74	2,300	2,320	2,150	467,118	1,027,508,606
프로이천 (321260)	2,430	-130	-5.08	2,530	2,580	2,420	3,319,839	8,282,317,050
센서뷰 (321370)	1,335	15	1.14	1,318	1,342	1,276	253,214	329,733,573
티움바이오 (321550)	4,655	-95	-2	4,750	4,790	4,555	21,396	98,786,165
아티스트컴퍼니 (321820)	6,060	50	.83	6,110	6,200	5,990	30,567	186,238,190
LS티라유텍 (322180)	5,030	-60	-1.18	5,110	5,110	4,995	35,950	180,271,775
오로스테크놀로지 (322310)	21,250	-1250	-5.56	22,200	22,200	19,990	168,536	3,554,023,065
제이엘케이 (322510)	5,680	-250	-4.22	5,850	5,880	5,640	79,079	452,192,455
코퍼스코리아 (322780)	1,421	-11	-.77	1,396	1,457	1,240	719,996	964,690,051
태성 (323280)	30,400	0	0	30,150	31,400	30,000	110,333	3,396,518,900
다원넥스뷰 (323350)	7,150	-190	-2.59	7,390	7,390	7,000	31,995	227,794,440
박셀바이오 (323990)	9,320	-100	-1.06	9,360	9,440	9,270	29,943	278,771,490
RF머트리얼즈 (327260)	6,510	40	.62	6,550	6,590	6,300	33,898	218,984,690
루닛 (328130)	38,500	-5150	-11.8	44,100	44,750	37,500	655,811	25,945,991,100
솔트웨어 (328380)	1,023	3	.29	1,008	1,027	1,004	123,368	125,308,520
위더스제약 (330350)	7,420	0	0	7,380	7,540	7,310	27,150	202,004,910
스톤브릿지벤처스 (330730)	4,340	-80	-1.81	4,420	4,445	4,305	47,017	203,586,090
네패스아크 (330860)	14,770	-490	-3.21	15,120	15,180	14,750	65,280	969,539,095
포커스에이아이 (331380)	2,325	-60	-2.52	2,380	2,430	2,290	26,084	60,685,735
밸로프 (331520)	601	0	0	598	602	592	94,534	56,269,466
아우토크립트 (331740)	16,030	-1630	-9.23	17,550	17,680	16,020	422,824	6,952,860,025
셀레믹스 (331920)	3,135	-120	-3.69	3,215	3,245	3,130	10,612	33,819,875
누보 (332290)	1,450	27	1.9	1,410	1,507	1,391	753,066	1,091,588,821
아이디피 (332370)	5,300	375	7.61	5,030	5,400	4,950	88,370	462,476,120
PS일렉트로닉스 (332570)	3,830	30	.79	3,810	3,925	3,735	1,982,639	7,633,677,286
모코엠시스 (333050)	1,440	15	1.05	1,425	1,477	1,410	153,134	222,207,311
일승 (333430)	5,160	300	6.17	4,860	5,460	4,720	10,182,144	53,404,841,109
엔시스 (333620)	7,490	-320	-4.1	7,810	7,810	7,320	45,663	344,987,055
프레스티지바이오로직스 (334970)	3,740	-180	-4.59	3,930	3,930	3,730	95,234	360,979,132
프리시젼바이오 (335810)	2,995	-25	-.83	3,040	3,040	2,970	11,896	35,613,095
윙스풋 (335870)	1,856	-65	-3.38	1,976	1,976	1,851	30,400	57,130,015
비올 (335890)	12,510	10	.08	12,500	12,510	12,500	13,187	164,871,680
웨이버스 (336060)	1,151	-34	-2.87	1,169	1,180	1,151	175,120	203,442,134
원텍 (336570)	10,100	130	1.3	10,050	10,200	9,850	916,801	9,235,617,915
탑런토탈솔루션 (336680)	4,170	-80	-1.88	4,200	4,220	4,045	226,018	936,710,502
젝시믹스 (337930)	5,290	-110	-2.04	5,460	5,460	5,290	68,930	369,272,820
뷰노 (338220)	19,610	-440	-2.19	19,960	20,450	19,410	80,139	1,596,597,975
와이바이오로직스 (338840)	11,300	70	.62	11,270	11,410	11,000	133,542	1,499,228,900
아이비김영 (339950)	1,983	-32	-1.59	2,020	2,020	1,975	84,617	167,855,815
다보링크 (340360)	1,726	-2	-.12	1,728	1,820	1,703	331,724	583,301,996
세림B&G (340440)	1,665	-41	-2.4	1,681	1,681	1,619	324,770	535,952,686
지씨지놈 (340450)	7,730	-150	-1.9	7,960	7,960	7,720	43,836	341,205,865
티앤엘 (340570)	55,000	-4400	-7.41	55,200	55,800	53,800	144,054	7,892,733,400
시선AI (340810)	3,570	-200	-5.31	3,710	3,730	3,550	135,764	489,868,342
유일에너테크 (340930)	1,845	-81	-4.21	1,926	1,932	1,815	206,387	383,899,574
이노진 (344860)	1,815	-34	-1.84	1,849	1,849	1,812	32,386	59,028,085
센코 (347000)	2,365	-50	-2.07	2,430	2,445	2,330	70,282	166,659,525
스피어 (347700)	12,120	-480	-3.81	12,390	12,700	11,960	255,065	3,137,906,385
피엔케이피부임상연구센타 (347740)	2,685	-170	-5.95	2,810	2,840	2,655	279,671	758,051,604
핌스 (347770)	2,105	-35	-1.64	2,140	2,230	2,050	1,019,853	2,180,559,088
디앤디파마텍 (347850)	139,800	-5200	-3.59	149,700	149,800	139,800	225,169	32,481,216,300
알체라 (347860)	2,755	-35	-1.25	2,790	2,840	2,750	240,308	669,152,229
엠투아이 (347890)	5,820	-140	-2.35	5,950	5,950	5,740	26,817	154,923,175
모비릭스 (348030)	4,115	-25	-.6	4,165	4,165	4,095	1,597	6,572,175
큐라티스 (348080)	968	-12	-1.22	980	998	951	144,166	140,432,329
고바이오랩 (348150)	4,970	-200	-3.87	5,190	5,190	4,930	36,289	182,948,320
넥스틴 (348210)	45,700	-1700	-3.59	47,250	47,250	45,600	55,555	2,548,620,525
뉴로메카 (348340)	21,500	-350	-1.6	21,700	21,900	21,300	28,535	613,215,575
위드텍 (348350)	9,370	-150	-1.58	9,480	9,600	9,200	30,547	284,769,860
엔켐 (348370)	82,500	-4000	-4.62	86,800	86,900	82,500	243,654	20,500,096,300
넥사다이내믹스 (351320)	1,945	-53	-2.65	2,045	2,045	1,931	14,620	28,871,464
이삭엔지니어링 (351330)	6,790	-40	-.59	6,900	6,900	6,720	17,457	118,159,790
차이커뮤니케이션 (351870)	6,780	-230	-3.28	6,820	6,930	6,720	25,866	175,818,270
스톰테크 (352090)	3,680	-60	-1.6	3,720	3,735	3,660	84,904	312,688,920
씨앤씨인터내셔널 (352480)	41,350	600	1.47	40,600	41,800	40,200	56,357	2,310,108,975
씨앤투스 (352700)	2,695	5	.19	2,690	2,765	2,690	18,243	49,650,905
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,405	-60	-1.34	4,450	4,480	4,350	7,371	32,448,440
인바이오 (352940)	2,305	-65	-2.74	2,370	2,370	2,295	20,944	48,733,579
휴럼 (353190)	711	4	.57	707	714	695	151,712	107,036,383
오토앤 (353590)	3,115	20	.65	3,120	3,415	3,090	131,234	422,264,084
이지바이오 (353810)	5,540	40	.73	5,540	5,910	5,400	1,044,765	5,919,344,240
엔젠바이오 (354200)	1,837	-80	-4.17	1,902	1,910	1,837	81,694	151,672,321
알멕 (354320)	23,600	-250	-1.05	23,850	24,050	23,450	9,145	215,806,550
코스텍시스 (355150)	9,700	-400	-3.96	10,060	10,060	9,550	83,229	806,430,095
크라우드웍스 (355390)	6,600	-60	-.9	6,650	6,840	6,510	52,392	348,200,890
에이텀 (355690)	6,800	-980	-12.6	7,380	7,380	6,350	116,730	796,964,350
엑스게이트 (356680)	7,110	-160	-2.2	7,260	7,280	7,100	76,581	548,068,420
티엘비 (356860)	27,650	-100	-.36	27,250	27,950	26,800	138,881	3,799,544,025
싸이버원 (356890)	3,200	-120	-3.61	3,320	3,325	3,185	38,172	122,801,740
에이치피오 (357230)	2,560	35	1.39	2,525	2,570	2,520	62,194	158,163,045
석경에이티 (357550)	54,000	-1100	-2	55,800	55,800	53,000	6,298	337,867,000
아모센스 (357580)	6,920	-150	-2.12	7,070	7,130	6,900	32,490	226,874,420
솔브레인 (357780)	229,000	-14000	-5.76	234,500	235,500	228,000	53,225	12,238,585,750
SKAI (357880)	2,195	0	0	2,290	2,290	2,160	314,898	691,852,157
지아이이노베이션 (358570)	17,450	-1560	-8.21	19,010	19,570	17,280	713,124	12,705,324,855
씨엔알리서치 (359090)	1,035	-9	-.86	1,042	1,046	1,031	75,955	78,728,878
탑머티리얼 (360070)	24,250	-1450	-5.64	25,200	25,400	24,200	68,585	1,681,554,575
코셈 (360350)	8,500	-280	-3.19	8,800	8,800	8,500	9,037	77,578,940
제노코 (361390)	16,190	-560	-3.34	16,890	16,890	16,170	17,136	279,473,650
알비더블유 (361570)	2,175	-10	-.46	2,195	2,195	2,150	36,456	79,107,785
삼영에스앤씨 (361670)	4,140	-125	-2.93	4,265	4,265	4,095	9,832	40,635,187
청담글로벌 (362320)	8,160	-510	-5.88	8,500	8,500	8,050	402,436	3,294,228,800
드림인사이트 (362990)	2,355	5	.21	2,330	2,415	2,315	54,944	130,347,705
진시스템 (363250)	4,965	-205	-3.97	5,170	5,240	4,905	20,022	100,647,930
모비데이즈 (363260)	1,947	107	5.82	1,906	2,060	1,843	11,868,084	23,133,375,763
에이아이코리아 (364950)	8,260	-110	-1.31	8,410	8,430	8,230	52,187	433,204,980
큐라클 (365270)	4,130	-150	-3.5	4,280	4,355	4,120	53,591	223,089,289
에스와이스틸텍 (365330)	5,520	250	4.74	5,320	5,680	5,210	2,790,708	15,213,191,785
성일하이텍 (365340)	38,800	-1550	-3.84	40,100	40,250	38,450	33,190	1,293,233,725
하이딥 (365590)	568	32	5.97	537	578	532	577,700	326,393,231
브이씨 (365900)	3,685	205	5.89	3,480	3,700	3,480	54,941	199,337,880
공구우먼 (366030)	4,190	-45	-1.06	4,260	4,295	4,165	34,756	145,582,755
플래티어 (367000)	4,420	-50	-1.12	4,420	4,540	4,420	1,766	7,884,336
아이씨에이치 (368600)	2,585	-60	-2.27	2,630	2,630	2,520	46,376	118,647,110
파이버프로 (368770)	5,570	-340	-5.75	5,920	5,920	5,550	156,289	884,999,155
오에스피 (368970)	2,645	60	2.32	2,560	2,750	2,550	47,573	126,691,014
블리츠웨이엔터테인먼트 (369370)	1,403	-17	-1.2	1,423	1,437	1,401	10,328	14,590,679
퓨런티어 (370090)	13,600	-430	-3.06	13,810	13,950	13,540	25,915	354,908,070
풍원정밀 (371950)	11,290	100	.89	11,210	11,700	11,030	41,173	462,176,280
윤성에프앤씨 (372170)	32,800	-2000	-5.75	34,350	34,350	32,800	20,025	663,391,525
큐로셀 (372320)	35,700	-800	-2.19	36,500	36,800	35,500	60,948	2,199,139,475
아이티아이즈 (372800)	6,240	-10	-.16	6,310	6,440	6,150	8,709	54,445,095
엑셀세라퓨틱스 (373110)	2,800	-735	-20.79	2,875	3,000	2,765	766,103	2,199,123,407
데이원컴퍼니 (373160)	5,920	-190	-3.11	6,000	6,220	5,910	29,608	176,605,820
엠아이큐브솔루션 (373170)	7,940	-140	-1.73	8,140	8,140	7,920	4,099	32,644,030
엑스플러스 (373200)	644	-10	-1.53	654	662	610	432,956	276,612,550
피코그램 (376180)	3,060	-80	-2.55	3,140	3,145	3,000	99,128	304,145,939
에이치이엠파마 (376270)	18,900	-1100	-5.5	20,000	20,100	18,850	35,294	673,664,715
씨유테크 (376290)	3,200	-50	-1.54	3,250	3,255	3,175	13,980	44,707,710
디어유 (376300)	51,700	-700	-1.34	51,500	53,000	51,200	115,009	5,968,169,250
로킷헬스케어 (376900)	15,850	350	2.26	15,860	16,630	15,680	745,663	12,087,127,770
노을 (376930)	1,920	-70	-3.52	1,990	1,991	1,917	210,096	407,599,154
원티드랩 (376980)	4,250	-85	-1.96	4,355	4,355	4,200	41,089	174,877,538
비트맥스 (377030)	4,775	-225	-4.5	4,715	4,870	4,700	565,861	2,701,678,661
프롬바이오 (377220)	1,807	-53	-2.85	1,851	1,868	1,796	102,249	185,740,187
이지트로닉스 (377330)	4,265	-220	-4.91	4,395	4,430	4,200	44,243	190,023,397
리파인 (377450)	16,270	0	0	16,690	16,720	16,140	41,309	676,319,210
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,000	-500	-2.44	20,200	20,300	19,930	30,109	603,438,260
필에너지 (378340)	13,590	-410	-2.93	13,910	13,950	13,480	71,318	972,075,640
샤페론 (378800)	2,755	-65	-2.3	2,820	2,825	2,730	514,000	1,417,418,698
옵티코어 (380540)	1,516	-86	-5.37	1,602	1,602	1,488	231,440	354,124,288
뉴로핏 (380550)	14,090	-590	-4.02	14,680	14,680	13,950	261,195	3,691,428,625
제닉스로보틱스 (381620)	6,980	-140	-1.97	7,200	7,200	6,930	38,736	270,993,085
온코크로스 (382150)	9,000	-330	-3.54	9,360	9,490	8,920	47,242	427,368,930
지아이텍 (382480)	2,160	-15	-.69	2,160	2,175	2,115	47,825	102,117,605
지앤비에스 에코 (382800)	3,425	-75	-2.14	3,495	3,495	3,375	92,894	316,680,179
원준 (382840)	9,510	-450	-4.52	9,910	9,910	9,500	37,269	357,379,000
범한퓨얼셀 (382900)	18,740	260	1.41	18,460	19,170	18,300	61,795	1,164,562,675
에코프로에이치엔 (383310)	26,500	-1100	-3.99	27,250	27,550	26,500	53,404	1,429,074,900
디티앤씨알오 (383930)	3,075	-25	-.81	3,150	3,160	3,035	66,055	202,696,444
코어라인소프트 (384470)	4,900	-95	-1.9	4,950	4,975	4,805	98,238	478,620,141
파인메딕스 (387570)	7,710	-210	-2.65	7,910	7,910	7,690	35,663	276,289,860
지투파워 (388050)	9,000	-80	-.88	9,070	9,100	8,940	68,699	620,331,335
지에프씨생명과학 (388610)	18,010	-540	-2.91	18,800	18,800	17,560	177,310	3,195,265,810
유일로보틱스 (388720)	67,200	-2100	-3.03	68,800	68,800	67,200	27,398	1,850,386,200
라이콤 (388790)	2,260	-120	-5.04	2,350	2,380	2,210	179,837	408,399,060
파로스아이바이오 (388870)	6,010	-240	-3.84	6,250	6,600	5,970	78,362	481,114,230
자람테크놀로지 (389020)	36,500	-1800	-4.7	37,900	37,900	36,300	23,425	861,197,900
지니너스 (389030)	1,640	-101	-5.8	1,769	1,769	1,630	199,718	332,612,194
포바이포 (389140)	13,770	-230	-1.64	13,950	13,950	13,530	49,495	677,236,760
대명에너지 (389260)	23,750	750	3.26	23,650	24,100	23,300	50,043	1,188,144,350
인벤티지랩 (389470)	34,350	-2500	-6.78	36,000	36,600	34,150	224,722	7,891,948,750
에스비비테크 (389500)	20,350	-550	-2.63	20,650	20,900	20,250	11,952	243,770,250
넥스트바이오메디컬 (389650)	55,000	400	.73	55,000	56,700	53,600	86,510	4,787,667,150
유디엠텍 (389680)	556	-14	-2.46	565	573	555	158,763	88,681,872
코닉오토메이션 (391710)	1,561	-58	-3.58	1,618	1,618	1,551	74,985	117,747,257
토마토시스템 (393210)	6,300	20	.32	6,290	6,340	6,220	49,648	311,897,380
더블유씨피 (393890)	8,000	-280	-3.38	8,450	8,450	8,000	227,187	1,852,309,130
대진첨단소재 (393970)	8,220	-520	-5.95	8,600	8,630	8,200	158,626	1,325,060,545
오픈엣지테크놀로지 (394280)	12,090	-590	-4.65	12,520	12,530	12,040	102,646	1,249,272,805
쓰리빌리언 (394800)	6,300	140	2.27	6,160	6,400	6,030	214,904	1,350,448,455
넥스트칩 (396270)	3,460	-270	-7.24	3,590	3,590	3,270	378,022	1,313,000,298
세아메카닉스 (396300)	3,410	-20	-.58	3,395	3,465	3,345	339,377	1,149,210,852
워트 (396470)	8,080	-240	-2.88	8,210	8,280	8,070	141,988	1,152,415,910
에이프릴바이오 (397030)	21,100	-450	-2.09	21,450	21,750	20,700	131,076	2,789,495,100
에스지헬스케어 (398120)	3,110	-15	-.48	3,125	3,160	3,050	15,856	49,365,207
가온칩스 (399720)	42,800	-1700	-3.82	43,800	43,950	42,800	52,356	2,252,711,700
코난테크놀로지 (402030)	26,150	-700	-2.61	26,450	26,500	25,750	32,248	839,311,675
그린리소스 (402490)	16,810	10	.06	16,630	17,500	16,630	238,815	4,087,949,650
우듬지팜 (403490)	1,686	-4	-.24	1,706	1,706	1,665	190,808	319,318,910
HPSP (403870)	26,750	-350	-1.29	26,600	26,950	26,050	323,591	8,592,390,000
플라즈맵 (405000)	8,000	-250	-3.03	8,250	8,260	7,910	4,111	32,990,100
큐알티 (405100)	12,510	-400	-3.1	12,890	12,890	12,480	16,111	202,226,210
나라셀라 (405920)	2,790	0	0	2,790	3,055	2,790	339,633	998,468,497
뷰티스킨 (406820)	11,910	-340	-2.78	12,250	12,370	11,900	22,770	273,713,140
꿈비 (407400)	6,810	-170	-2.44	6,980	6,980	6,760	49,683	339,300,305
스튜디오미르 (408900)	4,820	-70	-1.43	4,885	5,050	4,650	4,466,872	21,688,605,465
메쎄이상 (408920)	3,085	20	.65	3,085	3,135	3,055	95,449	295,724,155
샌즈랩 (411080)	8,340	-150	-1.77	8,400	8,440	8,260	40,826	339,774,035
레이저쎌 (412350)	3,300	-140	-4.07	3,440	3,440	3,250	67,475	222,359,522
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,070	-300	-4.07	7,360	7,360	7,060	65,979	469,993,290
씨피시스템 (413630)	1,667	-45	-2.63	1,712	1,790	1,600	349,580	593,131,618
비아이매트릭스 (413640)	13,530	-20	-.15	13,410	13,900	13,400	52,383	714,233,720
스튜디오삼익 (415380)	9,380	160	1.74	9,220	9,480	9,220	29,812	279,438,960
신성에스티 (416180)	38,600	-3000	-7.21	40,800	40,800	38,000	215,660	8,343,380,400
나노팀 (417010)	5,430	-170	-3.04	5,550	5,740	5,400	19,984	109,541,970
핑거스토리 (417180)	2,485	-50	-1.97	2,515	2,595	2,460	926,004	2,328,392,707
LS머트리얼즈 (417200)	10,190	-330	-3.14	10,430	10,490	10,180	184,547	1,896,426,090
제이아이테크 (417500)	3,190	-55	-1.69	3,245	3,245	3,150	60,509	193,177,236
트루엔 (417790)	8,960	-300	-3.24	9,150	9,180	8,850	76,274	683,737,805
저스템 (417840)	11,570	-350	-2.94	11,920	11,920	11,440	107,219	1,238,294,635
오브젠 (417860)	14,010	710	5.34	13,560	14,810	13,410	134,543	1,893,575,850
모델솔루션 (417970)	10,400	-400	-3.7	10,990	10,990	10,400	22,372	235,462,100
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,590	-110	-2.34	4,700	4,810	4,560	143,146	665,718,376
KT밀리의서재 (418470)	15,430	-600	-3.74	16,500	16,500	15,330	60,740	944,653,565
제이오 (418550)	9,660	-370	-3.69	10,020	10,040	9,660	145,755	1,427,198,290
E8 (418620)	3,635	-235	-6.07	3,865	3,865	3,600	93,072	342,369,589
삼기에너지솔루션즈 (419050)	2,265	-40	-1.74	2,300	2,335	2,210	1,062,632	2,411,213,220
엔젯 (419080)	6,170	-110	-1.75	6,330	6,330	6,050	22,449	137,473,990
산돌 (419120)	7,390	-240	-3.15	7,390	7,660	7,320	305,491	2,274,523,875
SAMG엔터 (419530)	61,600	-11900	-16.19	66,200	66,200	59,500	646,778	39,667,522,950
비스토스 (419540)	1,418	-8	-.56	1,435	1,435	1,395	38,081	53,742,393
제이투케이바이오 (420570)	9,420	-230	-2.38	9,650	9,650	9,400	16,362	154,713,400
기가비스 (420770)	24,600	-700	-2.77	25,450	25,450	24,550	20,110	498,681,400
벨로크 (424760)	945	7	.75	937	981	921	203,926	195,373,148
이뮨온시아 (424870)	5,450	80	1.49	5,330	5,540	5,180	510,811	2,763,817,940
스마트레이더시스템 (424960)	7,750	-180	-2.27	7,860	7,900	7,730	48,094	374,258,020
마이크로투나노 (424980)	8,150	-390	-4.57	8,490	8,490	8,080	16,801	137,365,990
티이엠씨 (425040)	6,940	-150	-2.12	7,140	7,140	6,880	54,239	376,380,710
티에프이 (425420)	31,400	-1550	-4.7	32,300	32,750	30,950	59,594	1,876,350,150
시지트로닉스 (429270)	5,700	-130	-2.23	5,850	5,850	5,650	24,075	137,890,310
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,180	20	.39	5,160	5,210	5,110	49,843	257,115,870
케이쓰리아이 (431190)	4,740	-120	-2.47	4,860	4,925	4,615	23,966	115,074,365
와이랩 (432430)	5,580	0	0	5,570	5,750	5,400	223,187	1,245,736,360
케이엔에스 (432470)	10,850	-110	-1	10,840	10,940	10,700	6,065	65,446,690
퀄리타스반도체 (432720)	13,140	-570	-4.16	13,690	13,730	12,800	67,807	903,127,270
엠에프씨 (432980)	3,855	-75	-1.91	3,955	3,975	3,850	47,728	184,919,625
모니터랩 (434480)	4,190	-75	-1.76	4,225	4,320	4,160	22,321	94,172,447
에르코스 (435570)	14,070	-300	-2.09	14,130	14,460	13,910	18,661	265,286,790
삼현 (437730)	11,770	-370	-3.05	12,130	12,130	11,770	51,472	610,263,370
버넥트 (438700)	4,260	-405	-8.68	4,665	4,680	3,965	197,583	827,796,757
마녀공장 (439090)	17,140	-350	-2	17,440	17,480	17,130	41,827	721,885,310
블루엠텍 (439580)	6,070	20	.33	6,130	6,500	6,040	10,002,458	62,828,807,600
파두 (440110)	12,470	230	1.88	12,100	12,800	11,830	173,426	2,110,211,360
HB인베스트먼트 (440290)	2,240	20	.9	2,225	2,280	2,225	144,422	324,067,716
오픈놀 (440320)	5,120	-150	-2.85	5,120	5,360	5,110	26,838	137,925,830
파인엠텍 (441270)	10,430	780	8.08	9,690	11,130	9,670	8,148,382	87,459,272,260
IBKS제21호스팩 (442770)	2,240	-30	-1.32	2,260	2,260	2,210	13,897	30,953,435
미래에셋드림스팩1호 (442900)	10,390	10	.1	10,380	10,390	10,380	8,770	91,113,415
레뷰코퍼레이션 (443250)	12,030	-100	-.82	12,160	12,160	11,820	22,033	263,195,470
에스피소프트 (443670)	6,300	-180	-2.78	6,430	6,450	6,300	38,775	245,642,980
심플랫폼 (444530)	10,530	-450	-4.1	10,700	11,000	10,370	56,404	596,453,100
유안타제11호스팩 (444920)	2,055	10	.49	2,050	2,055	2,045	23,255	47,669,355
에이직랜드 (445090)	29,500	-1000	-3.28	30,350	30,400	29,500	27,766	824,788,100
퓨릿 (445180)	6,330	-180	-2.76	6,510	6,510	6,250	32,083	203,414,820
큐리옥스바이오시스템즈 (445680)	41,200	-13100	-24.13	43,400	44,450	40,000	718,018	30,436,237,150
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	4,235	-90	-2.08	4,335	4,365	4,210	134,231	573,006,755
하나26호스팩 (446750)	2,090	5	.24	2,090	2,090	2,080	22,807	47,637,145
지슨 (446840)	1,575	-80	-4.83	1,600	1,654	1,500	2,317,656	3,581,516,051
에코아이 (448280)	13,760	0	0	13,800	14,290	13,470	104,061	1,429,369,110
하나27호스팩 (448370)	2,090	0	0	2,095	2,110	2,085	22,348	47,012,385
코츠테크놀로지 (448710)	20,450	-400	-1.92	20,750	20,800	20,050	79,540	1,613,555,900
삼성스팩8호 (448740)	10,470	0	0	10,470	10,480	10,460	12,234	128,077,835
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,110	-750	-5.83	13,000	13,000	12,100	69,035	853,561,860
유안타제13호스팩 (449020)	2,095	0	0	2,095	2,095	2,090	11,671	24,400,880
하이제8호스팩 (450050)	2,070	5	.24	2,070	2,070	2,065	863	1,782,520
하스 (450330)	7,700	-80	-1.03	7,630	7,770	7,620	11,460	87,947,140
인스웨이브 (450520)	4,085	0	0	4,090	4,115	4,015	246,075	999,177,097
유안타제14호스팩 (450940)	2,060	0	0	2,060	2,065	2,050	2,686	5,527,190
아스테라시스 (450950)	9,440	-580	-5.79	10,020	10,020	9,430	101,817	974,013,355
아이엠티 (451220)	10,180	-230	-2.21	10,410	10,410	10,110	39,161	399,535,060
삐아 (451250)	10,320	-480	-4.44	10,570	10,740	10,100	39,656	415,294,010
엔에이치스팩29호 (451700)	2,075	0	0	2,070	2,075	2,070	13,861	28,692,360
컨텍 (451760)	9,240	-80	-.86	9,340	9,540	9,100	45,757	423,108,940
제이엔비 (452160)	8,770	-70	-.79	8,800	8,915	8,550	492,277	4,302,083,630
한빛레이저 (452190)	4,590	-100	-2.13	4,645	4,680	4,520	51,751	236,991,597
민테크 (452200)	3,485	-115	-3.19	3,585	3,600	3,470	57,781	202,058,199
한선엔지니어링 (452280)	7,350	-140	-1.87	7,510	7,510	7,310	41,048	302,686,670
캡스톤파트너스 (452300)	3,145	-130	-3.97	3,235	3,275	3,135	52,090	165,751,487
이닉스 (452400)	11,690	-630	-5.11	12,320	12,390	11,550	96,734	1,152,980,810
사피엔반도체 (452430)	24,550	-1750	-6.65	26,300	26,400	24,550	55,524	1,396,274,100
피아이이 (452450)	8,050	-110	-1.35	8,060	8,110	7,940	136,078	1,093,254,540
상상인제4호스팩 (452670)	2,045	5	.25	2,040	2,045	2,040	36,024	73,612,570
신한제11호스팩 (452980)	2,040	0	0	2,040	2,040	2,035	6,321	12,868,980
그리드위즈 (453450)	20,100	440	2.24	19,810	20,250	19,720	40,579	810,931,080
에이에스텍 (453860)	17,390	370	2.17	17,000	17,790	16,960	45,456	792,418,300
하나29호스팩 (454640)	2,085	5	.24	2,080	2,085	2,070	25,031	52,116,580
하나28호스팩 (454750)	2,415	-50	-2.03	2,465	2,465	2,405	61,979	150,940,510
케이지에이 (455180)	5,280	10	.19	5,200	5,320	5,170	82,871	432,802,975
KB제25호스팩 (455250)	2,115	0	0	2,100	2,115	2,095	4,296	9,005,380
한화플러스제4호스팩 (455310)	2,050	0	0	2,050	2,055	2,050	3,092	6,338,605
엔젤로보틱스 (455900)	22,000	-450	-2	22,550	22,550	21,950	25,194	555,964,900
에스케이증권제9호스팩 (455910)	2,070	0	0	2,055	2,070	2,050	3,955	8,110,980
아이씨티케이 (456010)	11,590	-200	-1.7	11,770	11,770	11,450	58,631	678,364,160
이엔셀 (456070)	10,860	-490	-4.32	11,200	11,240	10,800	67,374	738,373,680
지투지바이오 (456160)	121,900	28100	29.96	93,000	121,900	92,700	1,250,723	136,622,004,450
교보14호스팩 (456490)	2,165	0	0	2,180	2,180	2,140	134	287,890
한켐 (457370)	9,160	0	0	9,000	9,440	9,000	172,031	1,585,597,980
우진엔텍 (457550)	26,700	-50	-.19	26,500	26,800	26,350	31,652	840,752,175
벡트 (457600)	3,050	-130	-4.09	3,180	3,245	3,040	57,087	175,557,572
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-5	-.24	2,060	2,080	2,055	806	1,657,380
한국제12호스팩 (458610)	2,140	-5	-.23	2,150	2,150	2,115	773	1,636,635
성우 (458650)	13,000	-370	-2.77	13,500	13,500	12,990	40,419	527,716,190
씨어스테크놀로지 (458870)	33,400	-400	-1.18	33,900	34,225	33,100	45,458	1,526,165,450
위츠 (459100)	6,870	-160	-2.28	7,000	7,060	6,780	31,010	213,416,430
나우로보틱스 (459510)	14,610	-550	-3.63	14,950	15,000	14,510	96,781	1,424,182,885
아이빔테크놀로지 (460470)	3,195	-140	-4.2	3,330	3,335	3,165	77,579	248,586,600
에스엠씨지 (460870)	6,450	-270	-4.02	6,730	6,930	6,450	511,325	3,366,827,435
현대힘스 (460930)	23,250	250	1.09	22,700	23,700	22,400	724,075	16,800,777,575
피앤에스로보틱스 (460940)	13,000	-540	-3.99	13,490	13,490	12,930	47,563	622,816,260
아이엠비디엑스 (461030)	8,120	180	2.27	7,960	8,400	7,960	53,531	436,737,230
아이스크림미디어 (461300)	19,440	-1310	-6.31	20,750	20,750	18,600	106,757	2,044,347,905
에이치엠씨제6호스팩 (462020)	2,050	0	0	2,040	2,050	2,040	1,330	2,713,350
뉴키즈온 (462310)	6,710	-300	-4.28	6,950	7,000	6,590	209,736	1,411,939,030
이노스페이스 (462350)	15,820	-240	-1.49	16,180	16,180	15,810	11,559	183,596,880
라메디텍 (462510)	7,400	-330	-4.27	7,700	7,700	7,240	81,390	598,241,590
더즌 (462860)	5,280	-50	-.94	5,340	5,410	5,230	1,072,637	5,691,239,670
아이지넷 (462980)	2,610	-30	-1.14	2,660	2,670	2,600	59,400	155,759,906
뉴엔AI (463020)	22,950	50	.22	23,150	24,125	22,700	259,141	6,057,172,250
모티브링크 (463480)	9,070	-200	-2.16	9,300	9,300	9,040	49,422	449,710,025
에스오에스랩 (464080)	10,800	-810	-6.98	11,610	11,630	10,590	573,645	6,284,149,490
티디에스팜 (464280)	11,200	-160	-1.41	11,350	11,350	10,810	21,932	241,148,170
한국제13호스팩 (464440)	2,120	5	.24	2,130	2,130	2,115	40	84,645
아이언디바이스 (464500)	3,060	-90	-2.86	3,150	3,150	3,050	53,871	165,397,455
닷밀 (464580)	2,595	-75	-2.81	2,640	2,700	2,590	36,280	94,615,174
KB제27호스팩 (464680)	2,025	-5	-.25	2,030	2,030	2,025	9,911	20,080,780
교보15호스팩 (465320)	2,210	-5	-.23	2,205	2,210	2,200	1,765	3,892,030
인스피언 (465480)	6,130	-120	-1.92	6,230	6,230	6,090	26,092	160,180,590
클로봇 (466100)	17,420	-480	-2.68	17,750	17,820	17,380	168,405	2,943,789,620
사이냅소프트 (466410)	13,230	-280	-2.07	13,700	13,700	13,210	33,458	444,359,395
엔에이치스팩30호 (466910)	2,025	-10	-.49	2,035	2,035	2,020	3,222	6,516,925
IBKS제23호스팩 (467930)	2,190	0	0	2,190	2,190	2,170	12,272	26,850,735
프로티나 (468530)	18,830	170	.91	18,660	19,750	18,570	908,310	17,237,062,885
유진스팩10호 (468760)	2,100	0	0	2,095	2,100	2,080	1,624	3,387,015
IBKS제24호스팩 (469480)	2,150	5	.23	2,135	2,150	2,135	12,330	26,486,920
아이비젼웍스 (469750)	967	-7	-.72	972	980	952	452,259	449,088,321
하나30호스팩 (469880)	2,045	0	0	2,030	2,050	2,030	8,658	17,642,376
하나31호스팩 (469900)	2,055	20	.98	2,030	2,060	2,030	28,560	58,482,625
대신밸런스제17호스팩 (471050)	2,160	5	.23	2,190	2,190	2,150	7,991	17,244,340
셀로맥스사이언스 (471820)	5,410	-110	-1.99	5,500	5,520	5,410	15,388	83,734,555
신영스팩10호 (472220)	2,185	5	.23	2,170	2,205	2,155	3,474	7,571,455
에스케이증권제11호스팩 (472230)	2,025	-5	-.25	2,025	2,025	2,015	3,479	7,032,960
폰드그룹 (472850)	10,340	-480	-4.44	10,700	10,770	10,190	107,164	1,110,752,545
에스케이증권제12호스팩 (473000)	2,035	-5	-.25	2,040	2,040	2,030	4,376	8,903,495
유안타제15호스팩 (473050)	2,010	5	.25	2,010	2,010	2,005	2,662	5,337,410
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,010	1,426	2,866,650
에스케이증권제13호스팩 (473950)	2,035	-5	-.25	2,040	2,050	2,025	1,636	3,323,020
노머스 (473980)	33,650	50	.15	32,300	34,400	31,550	175,074	5,847,736,225
루미르 (474170)	7,480	0	0	7,460	7,550	7,300	73,093	541,640,025
유안타제16호스팩 (474490)	2,005	5	.25	2,010	2,010	2,000	4,000	8,000,660
RF시스템즈 (474610)	4,225	115	2.8	4,240	4,240	4,100	77,685	324,470,443
링크솔루션 (474650)	20,500	-700	-3.3	21,050	21,050	19,980	90,672	1,843,113,750
신한제12호스팩 (474660)	2,080	15	.73	2,060	2,080	2,040	47,176	97,432,155
신한제13호스팩 (474930)	2,130	-15	-.7	2,115	2,140	2,115	2,956	6,275,140
엔알비 (475230)	14,830	10	.07	14,790	15,050	14,520	161,481	2,382,936,815
하나32호스팩 (475240)	2,115	0	0	2,115	2,115	2,100	1,341	2,817,660
하나33호스팩 (475250)	2,110	0	0	2,075	2,110	2,050	389	814,030
씨메스 (475400)	20,800	-850	-3.93	21,450	21,450	20,700	29,582	617,943,675
키스트론 (475430)	5,330	-90	-1.66	5,420	5,420	5,250	45,396	241,139,145
미트박스 (475460)	10,980	40	.37	10,750	11,040	10,720	85,112	924,262,745
에이럭스 (475580)	10,670	-220	-2.02	10,890	11,000	10,590	72,183	772,833,450
에스켐 (475660)	5,230	-300	-5.42	5,410	5,520	5,200	327,071	1,754,400,410
오름테라퓨틱 (475830)	24,550	-800	-3.16	25,000	25,450	24,150	195,944	4,820,929,575
토모큐브 (475960)	29,300	1700	6.16	28,400	29,700	27,350	385,159	11,154,990,700
오가노이드사이언스 (476040)	30,750	200	.65	30,300	31,350	30,300	83,090	2,560,626,100
온코닉테라퓨틱스 (476060)	25,800	1050	4.24	25,200	27,050	24,750	509,080	13,117,441,150
M83 (476080)	12,100	-350	-2.81	12,350	12,450	12,050	62,475	759,707,875
에이치엠씨제7호스팩 (477340)	1,998	0	0	1,998	1,998	1,996	10,389	20,744,907
미래에셋비전스팩4호 (477380)	2,030	5	.25	2,030	2,030	2,020	7,622	15,448,925
미래에셋비전스팩5호 (477470)	2,065	-10	-.48	2,075	2,080	2,060	7,311	15,115,235
DB금융스팩12호 (477760)	2,080	0	0	2,080	2,085	2,070	6,914	14,364,210
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,000	130	260,255
KB제29호스팩 (478390)	2,065	0	0	2,065	2,105	2,055	4,668	9,609,360
미래에셋비전스팩6호 (478440)	2,025	0	0	2,015	2,030	2,015	7,873	15,895,340
블랙야크아이앤씨 (478560)	3,800	-150	-3.8	3,950	3,950	3,765	76,608	293,343,329
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,060	-5	-.24	2,050	2,070	2,050	3,643	7,481,500
위너스 (479960)	12,940	-360	-2.71	13,330	13,330	12,840	14,283	185,606,750
에이유브랜즈 (481070)	20,500	-200	-.97	20,000	20,800	19,500	44,919	910,814,500
엔에이치스팩31호 (481890)	2,030	0	0	2,030	2,030	2,015	3,601	7,281,625
교보16호스팩 (482520)	2,035	5	.25	2,035	2,035	2,025	4,207	8,556,042
삼양엔씨켐 (482630)	16,980	-870	-4.87	17,660	17,660	16,930	63,397	1,084,292,455
미래에셋비전스팩7호 (482680)	1,996	-2	-.1	2,000	2,000	1,992	7,744	15,453,731
대신밸런스제19호스팩 (482690)	2,110	0	0	2,090	2,110	2,085	7,728	16,252,941
도우인시스 (484120)	32,800	500	1.55	32,450	33,300	31,600	125,935	4,093,810,725
하나34호스팩 (484130)	2,055	5	.24	2,050	2,060	2,050	2,139	4,399,995
삼양컴텍 (484590)	16,640	8940	116.1	16,010	17,880	14,520	45,240,971	726,351,436,835
티엑스알로보틱스 (484810)	12,300	-460	-3.61	12,770	12,780	12,280	19,083	236,907,750
KB제30호스팩 (486630)	2,040	5	.25	2,035	2,040	2,030	30,918	62,968,165
신한제14호스팩 (487360)	2,025	0	0	2,025	2,025	2,015	8,851	17,877,294
키움제10호스팩 (487720)	2,075	5	.24	2,060	2,075	2,060	21,922	45,484,420
신한제15호스팩 (487830)	2,030	0	0	2,015	2,030	2,010	3,903	7,856,320
유진스팩11호 (488060)	2,040	5	.25	2,030	2,040	2,020	20,675	42,120,335
교보17호스팩 (489210)	2,050	10	.49	2,040	2,050	2,040	3,416	6,995,880
바이오비쥬 (489460)	16,940	-700	-3.97	17,330	17,530	16,710	145,013	2,459,680,210
키움제11호스팩 (489480)	2,040	0	0	2,030	2,040	2,015	3,396	6,884,740
엘케이켐 (489500)	17,060	-1240	-6.78	18,050	18,290	17,040	60,397	1,047,735,040
디비금융제13호스팩 (489730)	2,015	0	0	2,020	2,020	2,010	5,795	11,656,090
KB제31호스팩 (492220)	2,010	11	.55	2,005	2,010	1,999	19,747	39,498,769
유안타제17호스팩 (493790)	1,998	0	0	1,998	1,999	1,997	7,977	15,940,436
신한제16호스팩 (496070)	2,005	0	0	2,000	2,010	2,000	28,113	56,425,345
한화플러스제5호스팩 (498390)	2,000	1	.05	1,999	2,000	1,996	8,036	16,062,967
글로벌에스엠 (900070)	462	-3	-.65	458	465	456	81,586	37,533,954
애머릿지 (900100)	1,079	-15	-1.37	1,104	1,105	1,052	166,617	179,702,676
이스트아시아홀딩스 (900110)	80	-4	-4.76	84	85	79	14,801,081	1,202,778,337
씨엑스아이 (900120)	590	-21	-3.44	618	622	585	328,925	194,984,228
크리스탈신소재 (900250)	816	-15	-1.81	825	835	809	566,569	462,843,110
로스웰 (900260)	1,057	16	1.54	1,029	1,068	1,029	136,194	143,888,614
헝셩그룹 (900270)	228	-2	-.87	230	231	227	1,475,433	337,419,204
GRT (900290)	2,930	-65	-2.17	2,980	2,980	2,930	79,622	234,383,512
오가닉티코스메틱 (900300)	364	3	.83	362	377	359	792,472	288,484,870
컬러레이 (900310)	689	13	1.92	676	696	661	96,289	65,489,251
윙입푸드 (900340)	1,145	-15	-1.29	1,160	1,171	1,130	106,770	122,571,724
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,190	220	1.7	12,900	13,230	12,760	110,883	1,448,168,025
코오롱티슈진 (950160)	37,900	-1350	-3.44	39,000	39,050	37,700	149,847	5,709,592,150
JTC (950170)	6,300	100	1.61	6,200	6,420	6,120	137,136	860,402,705
고스트스튜디오 (950190)	10,080	-90	-.88	10,250	10,250	9,990	41,783	421,587,160
소마젠 (950200)	3,825	95	2.55	3,730	3,860	3,700	58,665	223,630,575
네오이뮨텍 (950220)	1,141	-55	-4.6	1,184	1,195	1,137	667,581	767,865,097

Leave a Comment 응답 취소