KOSDAQ 일별 조회 데이터 [1805] (2025-08-27)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	194,100	7000	3.74	189,000	199,400	186,100	236,228	45,454,289,250
중앙에너비스 (000440)	14,310	-150	-1.04	14,350	14,450	14,240	7,626	108,897,290
디비금융제14호스팩 (0004Y0)	1,998	1	.05	1,998	1,999	1,997	48,383	96,669,940
에스엔시스 (0008Z0)	49,150	4600	10.33	45,150	51,900	44,100	3,385,422	165,209,059,325
신라섬유 (001000)	2,120	-55	-2.53	2,160	2,250	2,085	202,433	436,529,235
제이피아이헬스케어 (0010V0)	18,060	-540	-2.9	18,610	19,360	18,020	455,880	8,509,052,190
안국약품 (001540)	7,710	10	.13	7,700	7,790	7,620	19,056	146,243,020
무림SP (001810)	1,591	1	.06	1,585	1,606	1,577	35,999	57,285,669
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,555	-40	-.87	4,570	4,605	4,535	18,001	82,156,745
삼일기업공사 (002290)	3,385	15	.45	3,370	3,395	3,325	43,235	145,093,190
한탑 (002680)	741	1	.14	740	759	732	28,889	21,514,584
신신제약 (002800)	5,710	30	.53	5,660	5,720	5,660	54,145	308,456,600
선광 (003100)	19,170	-90	-.47	19,260	19,260	19,010	3,997	76,186,590
대주산업 (003310)	1,677	-2	-.12	1,679	1,679	1,660	114,037	190,122,232
하림지주 (003380)	8,340	-260	-3.02	8,540	8,640	7,760	731,248	6,073,413,825
KB제32호스팩 (0037T0)	1,999	0	0	2,000	2,000	1,997	7,492	14,978,924
에이스침대 (003800)	27,700	-50	-.18	27,750	28,100	27,650	7,025	194,959,475
교보18호스팩 (0041B0)	1,998	2	.1	1,996	1,999	1,995	66,461	132,774,358
엘에스스팩1호 (0041J0)	2,000	-10	-.5	1,999	2,010	1,999	37,152	74,431,355
하나35호스팩 (0041L0)	1,992	0	0	1,989	1,994	1,989	38,057	75,861,599
삼성스팩10호 (0044K0)	1,989	3	.15	1,986	1,989	1,984	160,721	319,537,471
한국가구 (004590)	4,945	35	.71	4,915	4,985	4,880	19,911	97,806,957
창해에탄올 (004650)	10,090	60	.6	10,070	10,090	9,990	8,678	87,216,400
대륙제관 (004780)	3,780	-5	-.13	3,780	3,795	3,770	4,980	18,828,452
동국산업 (005160)	3,260	-145	-4.26	3,395	3,405	3,260	320,555	1,063,907,540
동진쎄미켐 (005290)	29,900	-100	-.33	30,150	30,200	29,750	150,793	4,515,935,350
푸드웰 (005670)	7,600	-100	-1.3	7,780	7,810	7,520	150,288	1,148,307,660
대원산업 (005710)	11,700	230	2.01	11,470	11,800	11,350	32,860	382,212,375
한일사료 (005860)	3,535	10	.28	3,525	3,555	3,515	109,938	388,746,080
매일홀딩스 (005990)	11,120	30	.27	10,990	11,180	10,960	6,696	74,387,980
국영지앤엠 (006050)	1,299	-10	-.76	1,309	1,314	1,297	70,209	91,337,892
피제이전자 (006140)	5,030	-80	-1.57	5,180	5,180	5,030	59,928	303,795,240
동구바이오제약 (006620)	5,110	80	1.59	5,010	5,130	4,985	42,931	217,346,820
서부T&D (006730)	9,620	-170	-1.74	9,750	9,820	9,590	352,806	3,416,779,575
보성파워텍 (006910)	3,925	10	.26	3,915	4,050	3,770	7,744,224	30,543,837,967
모헨즈 (006920)	3,035	-70	-2.25	3,105	3,105	3,010	35,458	107,982,799
푸른저축은행 (007330)	9,800	-110	-1.11	9,990	9,990	9,730	15,134	148,328,590
진양제약 (007370)	5,800	-30	-.51	5,840	5,860	5,740	33,133	191,471,330
네이처셀 (007390)	20,850	100	.48	20,600	20,900	20,200	384,277	7,882,893,375
와이엠 (007530)	2,685	-25	-.92	2,700	2,735	2,660	26,584	72,183,900
대원 (007680)	4,595	-10	-.22	4,650	4,650	4,550	5,717	26,213,240
소노스퀘어 (007720)	860	-1	-.12	868	883	853	121,637	105,959,309
한일화학 (007770)	9,280	80	.87	9,200	9,390	9,160	3,393	31,279,550
에스엠코어 (007820)	4,230	-395	-8.54	4,660	4,740	4,230	4,890,258	21,910,929,386
원풍물산 (008290)	503	-4	-.79	508	518	502	37,925	19,299,031
원풍 (008370)	4,455	-10	-.22	4,450	4,480	4,450	11,116	49,634,200
부스타 (008470)	3,980	-10	-.25	3,955	3,995	3,955	3,851	15,317,385
대동기어 (008830)	17,160	-230	-1.32	17,320	17,400	17,110	49,408	849,455,065
삼아제약 (009300)	17,070	50	.29	17,090	17,090	16,690	15,038	253,032,620
포스코엠텍 (009520)	13,340	-70	-.52	13,530	13,580	13,290	86,083	1,152,048,010
삼보산업 (009620)	1,780	-1	-.06	1,799	1,818	1,760	152,192	272,083,222
이렘 (009730)	1,004	-14	-1.38	1,015	1,017	994	1,208,151	1,211,482,391
엠에스씨 (009780)	8,290	-70	-.84	8,300	8,430	8,240	14,911	124,599,240
대한광통신 (010170)	1,227	92	8.11	1,147	1,256	1,116	8,487,611	10,246,968,440
흥국 (010240)	5,160	-40	-.77	5,220	5,220	5,130	24,434	126,122,980
아이티센엔텍 (010280)	1,007	9	.9	1,009	1,014	994	196,065	196,637,591
오리콤 (010470)	6,140	10	.16	6,130	6,150	6,110	7,800	47,825,590
경동제약 (011040)	5,900	-50	-.84	6,010	6,120	5,890	541,596	3,244,455,385
형지I&C (011080)	800	-1	-.12	800	813	798	410,538	329,970,292
유니크 (011320)	3,945	55	1.41	3,905	4,080	3,835	237,610	947,245,002
서한 (011370)	950	-4	-.42	949	968	939	210,302	199,565,862
세보엠이씨 (011560)	12,130	110	.92	12,020	12,130	11,950	26,966	323,982,175
뉴인텍 (012340)	496	-5	-1	501	501	494	36,459	18,127,242
원일특강 (012620)	8,050	10	.12	8,030	8,090	7,990	6,236	50,145,880
리드코프 (012700)	4,070	-30	-.73	4,120	4,120	4,045	57,677	234,739,590
신일제약 (012790)	6,280	20	.32	6,270	6,310	6,210	61,626	385,072,990
모베이스전자 (012860)	1,429	-2	-.14	1,448	1,448	1,418	35,798	51,033,613
하이록코리아 (013030)	32,100	1000	3.22	31,250	32,300	31,250	136,620	4,362,766,425
동원개발 (013120)	2,870	-20	-.69	2,940	2,940	2,855	32,785	94,240,919
아진산업 (013310)	3,695	-35	-.94	3,725	3,750	3,605	784,852	2,891,455,270
THE CUBE& (013720)	1,191	6	.51	1,175	1,220	1,144	236,873	280,811,344
스페코 (013810)	2,810	-5	-.18	2,815	2,830	2,795	32,481	91,235,366
아가방컴퍼니 (013990)	5,070	20	.4	5,090	5,090	5,000	71,137	358,413,455
메디앙스 (014100)	2,050	20	.99	2,040	2,050	2,000	6,879	13,936,980
원익큐브 (014190)	1,476	-5	-.34	1,478	1,485	1,472	21,555	31,847,513
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,566	-2	-.13	1,568	1,569	1,536	120,911	187,461,179
고려제약 (014570)	4,530	-40	-.88	4,570	4,600	4,495	9,497	43,107,355
성광벤드 (014620)	33,250	1150	3.58	32,900	34,650	32,850	656,870	22,089,924,500
오리엔탈정공 (014940)	6,920	340	5.17	6,720	6,970	6,670	1,641,355	11,198,429,890
삼륭물산 (014970)	7,720	70	.92	7,650	7,780	7,540	40,594	311,589,845
코콤 (015710)	4,015	-5	-.12	4,040	4,050	3,995	24,433	98,119,795
성우하이텍 (015750)	6,050	10	.17	6,020	6,080	6,000	184,352	1,112,963,895
리더스코스메틱 (016100)	2,450	0	0	2,480	2,480	2,390	7,766	18,873,495
SGC E&C (016250)	15,300	30	.2	15,270	15,300	15,160	2,159	32,848,740
큐캐피탈 (016600)	264	-1	-.38	266	267	261	115,301	30,354,532
디모아 (016670)	6,400	-70	-1.08	6,470	6,640	6,150	16,452	105,046,860
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,192	-36	-2.93	1,228	1,228	1,188	185,388	223,263,164
신원종합개발 (017000)	2,625	-15	-.57	2,680	2,680	2,590	28,410	74,430,375
인터엠 (017250)	1,078	2	.19	1,076	1,080	1,072	31,996	34,413,083
삼현철강 (017480)	4,635	-5	-.11	4,600	4,640	4,600	2,109	9,754,612
세명전기 (017510)	11,020	-540	-4.67	11,510	11,640	10,700	1,130,324	12,555,506,615
대림제지 (017650)	7,150	10	.14	7,140	7,150	7,060	7,322	51,793,780
한국알콜 (017890)	9,310	-50	-.53	9,400	9,410	9,250	21,218	197,811,520
유니슨 (018000)	1,004	16	1.62	988	1,022	985	809,073	811,446,248
진로발효 (018120)	19,380	10	.05	19,470	19,490	19,360	878	17,043,230
브이티 (018290)	38,150	800	2.14	37,500	38,350	37,100	341,565	12,869,195,275
삼목에스폼 (018310)	19,400	-110	-.56	19,740	19,740	19,400	6,671	129,925,440
우진비앤지 (018620)	958	-6	-.62	974	974	955	16,826	16,177,332
서울제약 (018680)	3,280	-10	-.3	3,290	3,290	3,230	12,638	41,109,952
바른손 (018700)	1,178	-7	-.59	1,180	1,185	1,167	29,051	34,108,413
베뉴지 (019010)	2,300	5	.22	2,335	2,335	2,280	3,293	7,549,515
와이지-원 (019210)	5,410	50	.93	5,430	5,450	5,340	158,814	853,910,555
일지테크 (019540)	4,425	45	1.03	4,350	4,455	4,340	37,524	165,548,620
SBI인베스트먼트 (019550)	752	-12	-1.57	764	768	751	262,451	198,328,027
플루토스 (019570)	310	3	.98	307	314	307	143,194	44,398,852
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,760	-5	-.18	2,770	2,900	2,740	27,659	77,311,085
서연탑메탈 (019770)	3,900	40	1.04	3,895	3,920	3,845	21,090	81,679,675
에너토크 (019990)	7,550	-160	-2.08	7,710	7,840	7,550	187,330	1,432,460,515
대신정보통신 (020180)	1,007	-4	-.4	1,011	1,017	1,006	95,303	96,061,339
대동금속 (020400)	5,950	-70	-1.16	6,020	6,020	5,900	1,314	7,814,770
시공테크 (020710)	3,820	-40	-1.04	3,860	3,860	3,815	63,581	243,123,060
대호특수강 (021040)	1,182	-33	-2.72	1,225	1,233	1,182	19,728	23,664,896
대호특수강우 (021045)	2,560	-105	-3.94	2,635	2,635	2,510	14,463	36,817,390
에이티넘인베스트 (021080)	2,445	-35	-1.41	2,480	2,490	2,420	178,586	435,151,490
KCC건설 (021320)	4,960	-130	-2.55	5,090	5,110	4,940	15,242	75,709,235
한국큐빅 (021650)	2,340	0	0	2,350	2,350	2,310	16,653	38,709,215
메이슨캐피탈 (021880)	326	5	1.56	323	329	316	499,251	161,061,285
티케이지애강 (022220)	862	-2	-.23	872	872	853	27,107	23,229,246
태광 (023160)	24,900	1150	4.84	24,100	25,450	24,100	676,551	16,907,969,975
유진기업 (023410)	3,440	-30	-.86	3,470	3,470	3,430	43,460	149,621,976
제이스코홀딩스 (023440)	1,653	-26	-1.55	1,661	1,735	1,651	357,700	599,611,240
삼보판지 (023600)	9,340	-160	-1.68	9,510	9,510	9,340	14,093	132,447,840
한국캐피탈 (023760)	778	3	.39	776	782	775	99,534	77,453,514
플레이위드 (023770)	3,805	-185	-4.64	3,965	4,030	3,805	12,422	48,117,345
동일스틸럭스 (023790)	920	11	1.21	906	950	888	478,950	435,620,626
풍국주정 (023900)	9,380	90	.97	9,370	9,510	9,300	22,981	216,582,950
대한약품 (023910)	29,950	500	1.7	29,800	30,100	29,350	10,568	313,873,700
흥구석유 (024060)	12,000	-40	-.33	12,040	12,050	11,910	51,389	615,309,385
KB오토시스 (024120)	3,690	60	1.65	3,630	3,690	3,590	21,618	78,046,315
한일단조 (024740)	2,095	-20	-.95	2,115	2,115	2,095	120,233	252,436,858
유성티엔에스 (024800)	2,400	15	.63	2,450	2,470	2,375	16,052	38,428,960
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,850	140	1.31	10,680	10,900	10,430	19,340	207,256,700
KBI메탈 (024840)	1,788	22	1.25	1,767	1,789	1,758	122,539	216,903,205
HLB이노베이션 (024850)	1,522	-1	-.07	1,535	1,545	1,503	127,499	194,078,986
케이피에프 (024880)	4,740	-10	-.21	4,740	4,770	4,690	28,859	136,384,610
경창산업 (024910)	1,595	-1	-.06	1,597	1,612	1,594	32,385	51,735,989
PN풍년 (024940)	4,465	-20	-.45	4,480	4,540	4,450	23,811	106,280,904
삼천리자전거 (024950)	4,700	0	0	4,700	4,720	4,620	67,935	317,532,340
시노펙스 (025320)	6,650	-70	-1.04	6,680	6,740	6,620	124,663	831,898,640
DH오토웨어 (025440)	810	2	.25	800	815	795	29,399	23,620,404
한국선재 (025550)	3,295	0	0	3,310	3,315	3,270	97,351	321,000,124
한국정보통신 (025770)	8,780	-10	-.11	8,730	8,850	8,710	7,458	65,556,330
신라에스지 (025870)	5,630	30	.54	5,650	5,650	5,570	3,093	17,291,660
케이씨피드 (025880)	2,880	10	.35	2,850	2,900	2,850	76,115	218,811,723
동화기업 (025900)	9,990	-60	-.6	10,190	10,220	9,930	56,069	561,818,030
동신건설 (025950)	17,050	-350	-2.01	17,400	17,420	17,000	20,988	359,854,740
아난티 (025980)	9,780	80	.82	9,940	10,060	9,630	1,601,559	15,776,020,175
제이에스티나 (026040)	3,765	-340	-8.28	3,990	4,050	3,655	3,120,135	12,131,121,675
특수건설 (026150)	6,860	-70	-1.01	6,860	6,960	6,850	32,255	222,384,215
광진실업 (026910)	2,830	25	.89	2,805	2,830	2,805	2,577	7,213,410
서울전자통신 (027040)	227	-5	-2.16	232	238	224	215,862	49,356,071
코리아나 (027050)	2,660	-30	-1.12	2,690	2,710	2,630	307,036	822,621,070
아주IB투자 (027360)	2,170	-15	-.69	2,185	2,195	2,140	108,064	232,975,063
상보 (027580)	943	-17	-1.77	960	967	940	290,337	274,630,930
팜스토리 (027710)	1,185	2	.17	1,183	1,189	1,180	55,652	65,804,884
대성창투 (027830)	1,720	-16	-.92	1,740	1,752	1,717	117,519	202,948,632
휴맥스홀딩스 (028080)	1,952	-32	-1.61	2,000	2,000	1,951	10,381	20,375,312
HLB (028300)	37,500	-400	-1.06	38,350	38,500	37,000	536,139	20,121,716,275
광무 (029480)	2,640	40	1.54	2,600	2,680	2,540	159,993	417,929,287
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,000	-100	-.4	25,200	25,350	24,850	93,662	2,343,897,225
원익홀딩스 (030530)	7,650	110	1.46	7,550	7,750	7,320	5,702,119	43,150,801,930
양지사 (030960)	8,380	-80	-.95	8,440	8,490	8,370	28,160	236,960,160
아이즈비전 (031310)	1,660	-6	-.36	1,666	1,666	1,649	20,164	33,428,775
에스에이엠티 (031330)	2,910	-30	-1.02	2,940	2,945	2,905	113,639	332,169,835
오스템 (031510)	1,055	-16	-1.49	1,074	1,074	1,054	5,572	5,901,993
디에이치엑스컴퍼니 (031860)	869	-11	-1.25	888	897	867	36,553	32,213,155
피에스케이홀딩스 (031980)	33,450	-250	-.74	33,500	33,850	33,100	69,542	2,327,881,450
아즈텍WB (032080)	1,355	23	1.73	1,328	1,379	1,328	16,547	22,555,416
다우데이타 (032190)	16,090	-50	-.31	16,160	16,340	16,060	55,239	892,810,485
삼일 (032280)	1,394	-2	-.14	1,388	1,404	1,387	15,979	22,227,280
한국파마 (032300)	14,260	-20	-.14	14,280	14,360	14,170	4,057	57,877,660
케이엠더블유 (032500)	12,390	160	1.31	12,290	12,450	12,100	37,845	465,566,430
TJ미디어 (032540)	5,990	0	0	6,050	6,190	5,950	1,224	7,359,140
피델릭스 (032580)	1,100	-10	-.9	1,111	1,118	1,095	51,497	56,832,147
유비케어 (032620)	4,040	-40	-.98	4,080	4,095	4,040	116,267	471,352,825
소프트센 (032680)	308	2	.65	306	308	287	1,934,352	570,321,670
소프트센우 (032685)	6,540	-110	-1.65	6,650	6,650	6,520	1,449	9,503,410
삼진 (032750)	4,055	-50	-1.22	4,105	4,105	4,050	15,064	61,275,995
엠젠솔루션 (032790)	961	-18	-1.84	974	1,005	951	217,888	212,968,695
판타지오 (032800)	503	0	0	509	509	497	293,926	147,154,855
우리기술 (032820)	3,820	-25	-.65	3,860	3,920	3,805	6,091,773	23,457,393,642
비트컴퓨터 (032850)	5,090	-10	-.2	5,090	5,120	5,070	26,457	134,557,355
더라미 (032860)	1,203	3	.25	1,205	1,218	1,195	30,338	36,421,683
원익 (032940)	6,280	-110	-1.72	6,390	6,420	6,220	206,984	1,299,941,580
동일기연 (032960)	11,340	-30	-.26	11,390	11,390	11,310	434	4,916,370
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	842	-15	-1.75	862	862	842	14,638	12,418,122
제룡전기 (033100)	35,050	250	.72	34,900	35,200	34,850	51,015	1,786,376,675
디지틀조선 (033130)	1,535	-2	-.13	1,537	1,562	1,529	49,749	76,555,686
엠케이전자 (033160)	7,890	-10	-.13	7,860	7,970	7,820	17,281	136,064,010
시그네틱스 (033170)	616	-3	-.48	619	619	609	65,762	40,340,505
모아텍 (033200)	3,100	-85	-2.67	3,195	3,330	3,100	5,136	16,225,222
인성정보 (033230)	2,185	-55	-2.46	2,250	2,255	2,170	1,006,438	2,213,413,888
코웰패션 (033290)	2,175	5	.23	2,180	2,180	2,170	20,728	45,074,387
엠투엔 (033310)	1,915	-17	-.88	1,932	1,938	1,906	27,125	52,172,419
제이씨현시스템 (033320)	4,900	-85	-1.71	5,040	5,040	4,890	67,054	329,747,264
좋은사람들 (033340)	2,400	55	2.35	2,375	2,515	2,310	6,599,974	15,886,180,662
동성화인텍 (033500)	31,050	200	.65	30,800	31,850	30,700	450,232	14,047,416,175
파라텍 (033540)	1,379	-7	-.51	1,386	1,402	1,363	122,091	168,162,212
블루콤 (033560)	3,365	5	.15	3,360	3,420	3,325	20,293	68,124,531
네패스 (033640)	12,940	1040	8.74	12,670	12,980	12,380	451,183	5,734,821,425
피노 (033790)	4,060	-50	-1.22	4,075	4,160	4,050	98,111	402,301,295
티비씨 (033830)	690	-4	-.58	693	700	686	503,423	347,722,810
해성산업 (034810)	8,160	-40	-.49	8,280	8,280	8,040	26,463	215,054,000
해성산업1우 (03481K)	7,780	20	.26	7,800	7,890	7,760	958	7,464,730
조아제약 (034940)	1,040	5	.48	1,070	1,073	1,039	23,538	24,628,742
한국기업평가 (034950)	97,100	-100	-.1	97,200	97,400	96,800	1,586	153,901,800
그래디언트 (035080)	14,890	-20	-.13	14,950	15,000	14,800	20,695	307,819,865
프럼파스트 (035200)	3,835	-35	-.9	3,865	3,900	3,810	51,145	196,930,825
골드앤에스 (035290)	375	-8	-2.09	390	390	375	50,492	19,136,710
기산텔레콤 (035460)	1,719	-11	-.64	1,731	1,740	1,700	85,342	145,968,763
KG이니시스 (035600)	10,130	-20	-.2	10,160	10,250	10,090	49,172	497,274,360
솔본 (035610)	4,260	-10	-.23	4,270	4,290	4,200	20,162	85,585,080
바른손이앤에이 (035620)	487	0	0	487	487	482	89,223	43,240,519
CJ ENM (035760)	76,000	-800	-1.04	75,900	76,800	74,600	144,004	10,914,057,400
이지홀딩스 (035810)	3,785	-30	-.79	3,805	3,815	3,755	82,909	312,910,106
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,300	-1200	-1.57	76,600	76,900	74,600	466,515	35,082,699,200
예림당 (036000)	3,405	-20	-.58	3,465	3,465	3,380	58,284	198,724,975
아비코전자 (036010)	6,300	-60	-.94	6,360	6,400	6,270	45,619	288,092,670
케이티알파 (036030)	5,170	-80	-1.52	5,250	5,260	5,110	131,319	677,895,560
위지트 (036090)	703	-9	-1.26	727	727	702	342,774	241,982,853
서울평가정보 (036120)	2,305	-5	-.22	2,310	2,320	2,285	64,510	148,184,730
에이치엠넥스 (036170)	902	-25	-2.7	915	942	902	64,760	59,329,386
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,550	-750	-2.25	33,550	33,550	32,200	15,867	518,480,200
유니셈 (036200)	7,940	200	2.58	7,790	7,960	7,630	560,088	4,381,223,145
오상헬스케어 (036220)	16,030	280	1.78	15,750	16,130	15,720	8,399	133,547,000
대성미생물 (036480)	7,860	40	.51	7,830	8,080	7,720	4,450	34,867,330
SFA반도체 (036540)	3,385	35	1.04	3,360	3,395	3,305	484,905	1,632,793,285
KZ정밀 (036560)	15,580	-130	-.83	15,710	15,820	15,530	3,898	60,954,220
감성코퍼레이션 (036620)	5,660	-140	-2.41	5,820	5,900	5,350	2,336,470	13,093,971,445
세종텔레콤 (036630)	5,350	10	.19	5,340	5,370	5,270	16,278	86,335,935
HRS (036640)	5,430	-10	-.18	5,470	5,470	5,390	26,569	144,084,770
삼양케이씨아이 (036670)	6,570	40	.61	6,510	6,590	6,480	9,668	62,986,440
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,502	-14	-.92	1,516	1,518	1,474	119,615	178,928,878
나이스정보통신 (036800)	22,150	-100	-.45	22,400	22,600	22,150	1,714	38,231,800
에프에스티 (036810)	21,050	450	2.18	20,600	21,300	20,200	93,737	1,957,392,175
솔브레인홀딩스 (036830)	42,250	0	0	42,650	43,050	41,850	23,319	985,630,100
진성티이씨 (036890)	11,910	-100	-.83	12,160	12,160	11,870	81,581	977,600,120
주성엔지니어링 (036930)	26,550	-300	-1.12	26,800	27,050	26,450	197,008	5,244,389,100
파워넷 (037030)	2,840	-85	-2.91	2,925	2,930	2,840	155,964	447,074,040
파세코 (037070)	5,910	-60	-1.01	5,970	6,010	5,890	36,885	218,511,465
한국팩키지 (037230)	2,020	-5	-.25	2,030	2,050	2,000	17,701	35,846,170
인지디스플레 (037330)	1,398	-2	-.14	1,395	1,407	1,389	42,343	59,139,667
성도이엔지 (037350)	4,665	-10	-.21	4,675	4,700	4,640	14,503	67,610,505
EG (037370)	5,740	-40	-.69	5,830	5,830	5,700	13,288	76,289,120
우리엔터프라이즈 (037400)	1,111	-8	-.71	1,119	1,119	1,109	10,486	11,659,655
희림 (037440)	4,565	-45	-.98	4,610	4,615	4,550	26,319	120,221,370
삼지전자 (037460)	11,230	-10	-.09	11,240	11,290	11,170	22,517	252,488,740
쎄니트 (037760)	1,760	-1	-.06	1,749	1,763	1,736	11,969	20,927,545
엘컴텍 (037950)	848	-4	-.47	850	854	843	153,441	130,051,190
제일테크노스 (038010)	6,310	-30	-.47	6,340	6,350	6,260	10,128	63,811,970
루멘스 (038060)	824	3	.37	821	835	815	32,227	26,615,990
서린바이오 (038070)	6,880	-60	-.86	6,940	6,940	6,830	19,493	133,870,275
에코플라스틱 (038110)	3,405	-5	-.15	3,445	3,445	3,390	168,840	576,132,940
마크로젠 (038290)	15,640	-70	-.45	15,710	15,710	15,450	12,767	198,247,700
레드캡투어 (038390)	11,900	-70	-.58	12,030	12,060	11,820	29,929	355,780,245
바이오스마트 (038460)	3,065	5	.16	3,070	3,075	3,045	44,508	135,883,136
삼표시멘트 (038500)	3,270	-10	-.3	3,290	3,310	3,240	182,228	594,423,227
케이바이오 (038530)	282	-2	-.7	285	286	277	402,342	112,669,676
상상인 (038540)	1,882	-44	-2.28	1,926	1,926	1,881	53,918	102,141,538
위즈코프 (038620)	597	-1	-.17	598	598	594	147,398	87,784,466
에스넷 (038680)	3,855	-60	-1.53	3,910	3,935	3,800	57,542	221,628,065
에코바이오 (038870)	3,915	15	.38	3,905	3,945	3,880	39,461	154,403,815
아이에이 (038880)	187	4	2.19	183	189	178	2,347,616	432,656,505
파인디지털 (038950)	3,360	-70	-2.04	3,385	3,430	3,305	4,788	16,032,695
현대에이치티 (039010)	6,920	-20	-.29	6,950	6,950	6,840	15,095	103,779,680
이건홀딩스 (039020)	5,050	125	2.54	4,930	5,050	4,920	403,070	2,002,020,138
이오테크닉스 (039030)	212,500	3500	1.67	210,000	213,500	208,000	72,923	15,417,339,250
오스코텍 (039200)	37,000	3300	9.79	33,400	37,350	33,400	412,049	14,860,509,825
경남스틸 (039240)	3,010	-15	-.5	3,000	3,040	2,975	124,378	373,527,802
인포뱅크 (039290)	5,810	-160	-2.68	5,960	6,030	5,810	43,603	257,725,600
세중 (039310)	1,521	10	.66	1,517	1,522	1,507	4,848	7,326,039
한국경제TV (039340)	5,800	80	1.4	5,730	5,820	5,650	3,985	22,846,700
케이엘넷 (039420)	2,930	-40	-1.35	2,955	2,970	2,890	138,085	402,927,595
에스티아이 (039440)	18,170	160	.89	18,120	18,170	17,850	51,695	933,534,945
다산네트웍스 (039560)	3,275	10	.31	3,265	3,325	3,235	109,776	359,603,610
화성밸브 (039610)	10,000	220	2.25	9,810	10,020	9,750	100,452	991,730,285
한국정보공학 (039740)	2,850	40	1.42	2,780	2,850	2,780	10,340	29,118,004
오로라 (039830)	20,900	-200	-.95	21,150	21,400	20,200	151,629	3,125,549,875
디오 (039840)	16,650	-150	-.89	16,810	16,890	16,570	16,209	269,863,040
나노엔텍 (039860)	3,485	-75	-2.11	3,545	3,565	3,480	433,623	1,518,997,594
폴라리스AI (039980)	2,310	-25	-1.07	2,335	2,340	2,295	199,284	461,041,873
누리플렉스 (040160)	4,765	0	0	4,765	4,830	4,590	95,600	449,057,343
YTN (040300)	2,825	-40	-1.4	2,855	2,865	2,815	208,830	591,772,425
크레오에스지 (040350)	330	1	.3	328	348	321	544,480	180,503,129
정상제이엘에스 (040420)	6,370	0	0	6,400	6,400	6,340	11,123	70,674,720
SG&G (040610)	1,824	-1	-.05	1,825	1,825	1,807	15,544	28,190,662
아이씨디 (040910)	3,855	-15	-.39	3,890	3,890	3,775	19,600	74,358,705
폴라리스오피스 (041020)	5,490	-20	-.36	5,530	5,540	5,460	197,374	1,081,688,840
우리기술투자 (041190)	10,170	-10	-.1	10,280	10,280	10,050	458,246	4,647,272,960
현대에버다임 (041440)	8,210	-40	-.48	8,280	8,330	8,180	42,801	352,487,175
한국전자인증 (041460)	4,175	-50	-1.18	4,225	4,225	4,120	86,078	357,719,905
에스엠 (041510)	144,000	-1300	-.89	145,000	145,700	141,900	127,048	18,215,587,250
이엘씨 (041520)	7,880	-220	-2.72	8,200	8,200	7,780	22,079	175,489,830
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,250	700	2.54	27,750	28,600	27,650	38,191	1,072,776,675
폴라리스AI파마 (041910)	6,360	-80	-1.24	6,400	6,460	6,360	26,554	169,737,160
메디아나 (041920)	5,330	-10	-.19	5,300	5,350	5,260	26,145	138,327,820
동아화성 (041930)	6,070	40	.66	6,120	6,500	6,030	369,611	2,326,901,945
코미팜 (041960)	5,630	-20	-.35	5,700	5,700	5,520	110,094	617,657,985
카페24 (042000)	38,900	-500	-1.27	39,650	39,700	38,800	57,163	2,233,152,200
케이피엠테크 (042040)	253	-3	-1.17	254	256	252	252,228	64,016,523
에스씨디 (042110)	1,362	-6	-.44	1,368	1,383	1,347	131,738	178,873,586
비츠로테크 (042370)	8,140	-40	-.49	8,200	8,210	8,120	29,025	236,685,740
네오위즈홀딩스 (042420)	23,500	-250	-1.05	23,800	23,800	23,000	3,689	85,886,000
링네트 (042500)	4,605	25	.55	4,620	4,620	4,520	79,858	364,225,150
라온시큐어 (042510)	10,530	-30	-.28	10,670	10,670	10,310	54,822	570,839,040
한스바이오메드 (042520)	7,590	-40	-.52	7,630	7,770	7,510	6,278	47,701,890
새로닉스 (042600)	8,800	-120	-1.35	9,160	9,160	8,620	23,219	203,860,695
상지건설 (042940)	11,050	-30	-.27	11,130	11,170	11,010	59,296	657,085,090
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,784	-96	-5.11	1,881	1,881	1,770	351,995	633,351,254
바텍 (043150)	21,500	-250	-1.15	21,850	21,850	21,250	25,393	544,977,925
파루 (043200)	1,115	-13	-1.15	1,120	1,135	1,096	407,842	451,764,159
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,053	1	.1	1,052	1,060	1,046	57,358	60,307,722
에쎈테크 (043340)	502	-1	-.2	501	509	498	39,064	19,487,720
디지아이 (043360)	2,220	-25	-1.11	2,315	2,315	2,185	16,893	37,719,300
피에이치에이 (043370)	11,040	100	.91	10,950	11,050	10,860	12,519	137,695,735
웰킵스하이텍 (043590)	649	-13	-1.96	662	662	649	43,915	28,822,964
KT지니뮤직 (043610)	2,150	-40	-1.83	2,210	2,210	2,145	68,414	147,892,315
국순당 (043650)	4,500	25	.56	4,545	4,550	4,435	22,224	99,323,120
서울리거 (043710)	989	19	1.96	970	999	951	32,127	31,227,885
자연과환경 (043910)	734	4	.55	732	736	725	349,322	254,484,332
KD (044180)	700	-60	-7.89	730	800	679	12,385,663	8,935,465,364
위닉스 (044340)	5,930	0	0	6,030	6,030	5,850	13,400	79,103,760
빌리언스 (044480)	384	4	1.05	385	386	370	841,409	315,837,270
태웅 (044490)	37,550	100	.27	37,750	38,900	37,050	267,904	10,162,328,800
에이치케이 (044780)	1,332	0	0	1,332	1,339	1,321	18,595	24,776,974
이글벳 (044960)	4,250	-30	-.7	4,280	4,290	4,230	13,138	55,942,809
에이치엔에스하이텍 (044990)	14,200	-20	-.14	14,220	14,310	14,110	3,469	49,214,245
오공 (045060)	2,565	5	.2	2,560	2,595	2,560	4,823	12,403,115
한양이엔지 (045100)	18,760	0	0	18,760	18,790	18,500	28,734	536,410,500
성우테크론 (045300)	2,965	-85	-2.79	3,050	3,050	2,965	40,622	122,026,230
토탈소프트 (045340)	9,090	-280	-2.99	9,370	9,380	9,030	176,718	1,618,622,980
대아티아이 (045390)	4,900	-10	-.2	4,990	5,020	4,855	624,163	3,076,573,337
정원엔시스 (045510)	1,002	-12	-1.18	1,013	1,022	983	68,668	68,681,421
크린앤사이언스 (045520)	4,055	-5	-.12	4,095	4,100	4,040	3,507	14,221,305
에이텍 (045660)	13,010	80	.62	12,960	13,170	12,950	29,416	383,920,775
코아시아 (045970)	5,290	-50	-.94	5,270	5,440	5,150	232,432	1,236,142,505
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,710	-55	-1.46	3,770	3,800	3,690	399,070	1,489,920,257
HLB파나진 (046210)	1,710	-2	-.12	1,720	1,720	1,686	40,228	68,395,399
백금T&A (046310)	2,655	-60	-2.21	2,715	2,735	2,615	82,679	219,851,346
삼화네트웍스 (046390)	1,604	-8	-.5	1,606	1,719	1,603	5,839,431	9,686,763,604
KG모빌리언스 (046440)	5,000	-80	-1.57	5,080	5,110	4,995	61,418	308,265,645
서울반도체 (046890)	6,800	40	.59	6,730	6,800	6,710	55,060	371,836,710
우원개발 (046940)	3,200	-25	-.78	3,230	3,250	3,175	96,500	309,338,757
우리로 (046970)	1,264	-9	-.71	1,280	1,289	1,260	158,068	200,399,486
한빛소프트 (047080)	1,308	-2	-.15	1,311	1,342	1,299	19,450	25,397,491
파워로직스 (047310)	4,345	0	0	4,320	4,355	4,315	34,237	148,314,805
이스트소프트 (047560)	20,250	50	.25	20,500	20,500	20,150	35,620	721,236,250
코데즈컴바인 (047770)	2,185	-65	-2.89	2,285	2,375	2,140	2,248,862	5,093,341,303
초록뱀미디어 (047820)	5,050	-130	-2.51	5,140	5,180	5,030	89,449	453,484,870
HLB제약 (047920)	13,570	-20	-.15	13,690	13,810	13,350	97,766	1,330,045,245
현대바이오 (048410)	5,320	90	1.72	5,750	5,920	5,320	2,078,543	11,468,964,540
유라테크 (048430)	8,360	-150	-1.76	8,470	8,520	8,030	13,110	109,842,530
대동스틸 (048470)	3,615	-35	-.96	3,660	3,670	3,570	39,009	140,231,921
인트론바이오 (048530)	3,925	60	1.55	3,865	3,950	3,855	98,216	383,504,234
SM C&C (048550)	1,394	-36	-2.52	1,416	1,427	1,388	794,769	1,113,075,493
TPC (048770)	1,951	-69	-3.42	2,010	2,010	1,951	40,168	79,379,972
엔피케이 (048830)	1,099	-1	-.09	1,100	1,105	1,094	15,137	16,588,883
시너지이노베이션 (048870)	2,810	20	.72	2,790	2,830	2,755	237,624	665,794,843
대원미디어 (048910)	9,870	-150	-1.5	10,020	10,060	9,840	55,244	546,601,040
인탑스 (049070)	15,550	-150	-.96	15,710	15,810	15,440	16,757	260,341,055
기가레인 (049080)	468	1	.21	470	475	467	61,775	29,029,379
파인디앤씨 (049120)	896	2	.22	917	917	895	20,305	18,371,198
셀루메드 (049180)	580	10	1.75	572	584	563	417,547	239,884,512
코메론 (049430)	10,920	-40	-.36	10,960	10,960	10,770	9,927	107,589,760
SGA (049470)	2,790	-70	-2.45	3,115	3,180	2,730	5,508,637	16,238,901,429
오픈베이스 (049480)	2,415	-5	-.21	2,420	2,435	2,395	57,268	138,132,615
유아이엘 (049520)	3,180	-5	-.16	3,185	3,195	3,165	20,835	66,281,550
잉크테크 (049550)	3,110	0	0	3,195	3,195	3,110	3,633	11,337,690
재영솔루텍 (049630)	900	55	6.51	846	930	842	7,181,946	6,439,117,523
고려신용정보 (049720)	10,420	-30	-.29	10,450	10,450	10,350	19,522	202,724,740
승일 (049830)	8,630	-80	-.92	8,730	8,840	8,630	1,110	9,616,480
미래컴퍼니 (049950)	15,120	-410	-2.64	15,870	15,870	15,040	52,011	791,127,560
쎌바이오텍 (049960)	12,840	80	.63	12,800	12,850	12,730	3,208	41,028,780
비케이홀딩스 (050090)	1,000	-11	-1.09	1,005	1,025	987	102,749	102,939,055
캠시스 (050110)	864	-1	-.12	865	873	840	127,598	109,355,067
ES큐브 (050120)	2,635	190	7.77	2,470	2,650	2,390	129,718	327,240,157
에스폴리텍 (050760)	1,539	-6	-.39	1,542	1,558	1,539	13,543	20,955,168
아세아텍 (050860)	2,090	-10	-.48	2,125	2,125	2,080	13,719	28,775,090
쏠리드 (050890)	6,520	20	.31	6,560	6,600	6,470	212,813	1,385,721,045
수산아이앤티 (050960)	10,470	-80	-.76	10,550	10,550	10,360	15,038	157,117,520
지어소프트 (051160)	8,640	-30	-.35	8,680	8,680	8,520	21,723	186,016,445
토비스 (051360)	17,140	-100	-.58	17,300	17,300	17,050	30,812	528,207,885
인터플렉스 (051370)	8,820	230	2.68	8,590	8,900	8,590	100,165	881,089,940
피씨디렉트 (051380)	2,185	-15	-.68	2,200	2,215	2,175	39,773	87,298,705
YW (051390)	3,825	-10	-.26	3,825	3,830	3,820	2,442	9,331,165
나라엠앤디 (051490)	4,265	30	.71	4,235	4,265	4,205	24,247	102,804,984
CJ프레시웨이 (051500)	29,500	-200	-.67	29,500	29,750	29,250	19,169	567,457,100
큐로홀딩스 (051780)	742	20	2.77	722	742	722	18,472	13,550,629
중앙첨단소재 (051980)	2,835	-5	-.18	2,845	2,895	2,820	1,024,389	2,918,375,201
에스티큐브 (052020)	7,510	-160	-2.09	7,670	7,950	7,500	248,697	1,929,947,320
iMBC (052220)	3,725	-135	-3.5	3,820	3,900	3,725	1,444,313	5,505,124,863
현대바이오랜드 (052260)	4,685	-20	-.43	4,660	4,700	4,610	57,219	265,660,567
오션인더블유 (052300)	2,805	-5	-.18	2,890	2,890	2,795	13,059	36,669,850
코텍 (052330)	8,620	-130	-1.49	8,750	8,760	8,590	51,503	444,672,645
코나아이 (052400)	51,500	-700	-1.34	52,100	52,200	51,000	32,217	1,653,460,350
오성첨단소재 (052420)	1,402	-15	-1.06	1,417	1,420	1,398	404,969	568,101,157
아이크래프트 (052460)	2,880	25	.88	2,880	2,925	2,785	61,899	177,411,555
한네트 (052600)	4,500	-35	-.77	4,585	4,585	4,475	53,497	241,207,401
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,170	650	5.19	12,620	13,300	12,480	216,040	2,811,566,875
아이톡시 (052770)	793	1	.13	786	798	750	171,131	133,659,171
액토즈소프트 (052790)	6,200	-20	-.32	6,220	6,230	6,100	7,188	44,186,040
아이앤씨 (052860)	2,140	-30	-1.38	2,210	2,210	2,125	97,528	211,336,930
KX하이텍 (052900)	901	-4	-.44	905	920	893	124,553	112,019,992
바이넥스 (053030)	16,180	260	1.63	16,260	16,320	16,110	170,634	2,762,303,330
지에스이 (053050)	2,725	-15	-.55	2,740	2,755	2,720	77,788	212,083,067
세동 (053060)	1,455	0	0	1,455	1,470	1,431	74,638	108,154,446
케이엔솔 (053080)	10,640	-130	-1.21	10,800	10,840	10,600	13,325	142,227,450
프리엠스 (053160)	8,440	-20	-.24	8,510	8,560	8,420	5,443	46,050,860
금강철강 (053260)	4,190	25	.6	4,190	4,190	4,135	4,718	19,574,602
구영테크 (053270)	2,265	-20	-.88	2,285	2,290	2,260	31,865	72,459,795
예스24 (053280)	3,935	-55	-1.38	3,990	4,000	3,915	152,968	603,462,627
NE능률 (053290)	2,230	10	.45	2,220	2,270	2,195	25,173	55,980,600
한국정보인증 (053300)	6,980	0	0	7,000	7,030	6,910	138,987	966,740,740
이니텍 (053350)	9,700	400	4.3	9,300	9,710	9,240	151,227	1,431,230,650
세코닉스 (053450)	5,690	-40	-.7	5,740	5,750	5,620	43,933	249,358,925
웹케시 (053580)	13,300	-190	-1.41	13,550	13,560	13,250	50,386	674,842,390
프로텍 (053610)	27,100	350	1.31	26,700	27,100	26,550	11,951	320,392,650
태양 (053620)	6,610	60	.92	6,570	6,610	6,540	662	4,345,530
삼보모터스 (053700)	4,215	-15	-.35	4,230	4,230	4,190	36,423	153,130,581
안랩 (053800)	60,500	600	1	60,100	60,500	59,800	25,423	1,528,513,000
경남제약 (053950)	621	-5	-.8	626	630	617	188,011	116,824,834
오상자이엘 (053980)	3,530	15	.43	3,515	3,530	3,490	15,614	54,837,395
한국컴퓨터 (054040)	5,000	65	1.32	4,935	5,150	4,910	22,562	112,665,465
농우바이오 (054050)	8,300	-10	-.12	8,360	8,390	8,260	15,787	131,223,320
삼진엘앤디 (054090)	845	15	1.81	830	849	823	49,678	41,552,602
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,000	-230	-2.79	8,230	8,280	7,940	103,996	836,139,960
비츠로시스 (054220)	411	-28	-6.38	445	449	410	5,117,070	2,170,486,909
팬스타엔터프라이즈 (054300)	950	45	4.97	920	1,020	917	6,463,217	6,280,748,032
케이피티유 (054410)	3,540	0	0	3,540	3,650	3,540	2,174	7,717,870
텔레칩스 (054450)	12,270	70	.57	12,200	12,310	12,010	43,602	530,345,005
삼영엠텍 (054540)	6,570	810	14.06	5,790	7,230	5,760	8,047,853	54,611,808,325
APS (054620)	4,730	75	1.61	4,625	4,755	4,625	9,430	44,322,945
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,010	-30	-.43	7,030	7,040	6,970	7,491	52,469,970
키이스트 (054780)	4,240	-60	-1.4	4,305	4,380	4,210	76,452	324,185,897
아이디스홀딩스 (054800)	11,780	-20	-.17	11,800	11,800	11,570	7,031	81,763,290
한컴위드 (054920)	4,405	-20	-.45	4,435	4,455	4,330	131,260	574,678,628
유신 (054930)	23,250	-50	-.21	23,500	23,500	22,950	9,506	219,959,700
엑사이엔씨 (054940)	721	0	0	720	725	718	69,240	49,969,639
제이브이엠 (054950)	29,250	-650	-2.17	30,050	30,150	29,100	86,234	2,535,382,150
유진로봇 (056080)	10,180	-330	-3.14	10,620	10,630	10,110	218,595	2,240,282,960
시지메드텍 (056090)	1,001	-1	-.1	1,001	1,005	992	313,496	312,732,306
에스에프에이 (056190)	22,800	50	.22	22,700	23,250	22,650	52,919	1,209,898,300
코위버 (056360)	5,130	10	.2	5,130	5,140	5,090	13,399	68,413,530
신화인터텍 (056700)	1,934	-6	-.31	1,921	1,939	1,907	15,431	29,644,826
CNT85 (056730)	755	-15	-1.95	768	770	731	80,669	59,963,813
YBM넷 (057030)	3,285	10	.31	3,250	3,300	3,250	18,595	60,655,218
옴니시스템 (057540)	845	-9	-1.05	854	858	845	148,397	125,859,242
티사이언티픽 (057680)	1,164	-41	-3.4	1,206	1,226	1,152	225,680	263,536,021
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,966	-18	-.91	2,000	2,000	1,900	50,135	98,621,040
KNN (058400)	737	2	.27	735	738	733	166,618	122,538,251
한주에이알티 (058450)	954	-12	-1.24	980	993	941	54,857	52,904,037
리노공업 (058470)	47,700	400	.85	47,350	47,950	47,000	203,940	9,704,208,450
에스피지 (058610)	25,850	-300	-1.15	26,300	26,300	25,500	141,339	3,640,211,475
엠게임 (058630)	6,130	-120	-1.92	6,220	6,250	6,110	78,579	483,570,865
CMG제약 (058820)	1,883	-1	-.05	1,885	1,894	1,867	246,036	461,463,652
엠로 (058970)	42,100	-200	-.47	42,350	42,350	41,550	37,767	1,583,815,600
미코 (059090)	16,550	2920	21.42	13,890	16,890	13,790	4,777,211	76,467,267,810
아이컴포넌트 (059100)	5,430	40	.74	5,390	5,590	5,380	56,576	310,002,675
아진엑스텍 (059120)	6,750	-100	-1.46	7,130	7,370	6,570	320,604	2,205,441,825
메타바이오메드 (059210)	5,310	-30	-.56	5,350	5,390	5,280	125,410	666,406,660
해성에어로보틱스 (059270)	5,800	-180	-3.01	6,070	6,070	5,740	116,348	677,797,105
인선이엔티 (060150)	4,700	-25	-.53	4,725	4,760	4,695	50,608	238,137,336
소니드 (060230)	440	-2	-.45	449	449	431	314,100	137,074,278
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,680	90	.66	13,800	13,820	13,400	284,280	3,866,225,560
뉴보텍 (060260)	1,575	-23	-1.44	1,598	1,609	1,570	110,849	175,616,769
큐렉소 (060280)	8,370	0	0	8,370	8,470	8,220	62,107	515,754,975
3S (060310)	1,820	-24	-1.3	1,848	1,855	1,816	106,752	195,492,339
LS마린솔루션 (060370)	24,250	-100	-.41	24,650	24,650	23,900	113,066	2,726,396,050
동양에스텍 (060380)	1,418	9	.64	1,413	1,426	1,400	30,944	43,535,158
국일신동 (060480)	1,735	4	.23	1,731	1,750	1,716	2,027	3,507,186
에스에이티 (060540)	1,309	-11	-.83	1,320	1,333	1,308	10,554	13,860,156
HC홈센타 (060560)	756	0	0	759	759	749	32,879	24,741,603
드림어스컴퍼니 (060570)	1,947	9	.46	1,938	1,950	1,920	95,530	184,909,649
씨티씨바이오 (060590)	6,710	30	.45	6,680	6,710	6,590	14,714	97,674,230
KH바텍 (060720)	13,120	550	4.38	12,660	13,250	12,620	1,241,649	16,134,015,930
영림원소프트랩 (060850)	6,440	150	2.38	6,300	6,540	6,210	19,405	123,434,560
DGP (060900)	1,059	6	.57	1,053	1,063	1,047	17,434	18,350,708
알에프텍 (061040)	2,405	-15	-.62	2,400	2,435	2,380	44,972	107,846,635
화일약품 (061250)	1,126	17	1.53	1,109	1,126	1,100	250,368	279,300,333
LB세미콘 (061970)	4,070	75	1.88	4,000	4,090	3,980	208,217	843,972,672
한국첨단소재 (062970)	3,060	-25	-.81	3,110	3,125	3,045	116,084	355,415,857
컴투스홀딩스 (063080)	22,850	-150	-.65	23,100	23,150	22,700	6,092	138,859,550
서울옥션 (063170)	8,250	-150	-1.79	8,320	8,350	8,180	41,312	340,586,965
SM Life Design (063440)	1,579	-4	-.25	1,594	1,599	1,570	68,273	107,974,913
NICE인프라 (063570)	4,670	0	0	4,760	4,760	4,640	17,715	82,786,875
이엘피 (063760)	2,085	0	0	2,085	2,105	2,035	23,644	48,455,411
인크레더블버즈 (064090)	2,685	5	.19	2,680	2,830	2,615	199,543	534,760,735
홈캐스트 (064240)	2,060	-110	-5.07	2,180	2,240	2,060	77,251	164,219,490
다날 (064260)	7,530	-190	-2.46	7,800	7,800	7,520	1,826,810	13,891,096,860
인텍플러스 (064290)	12,990	890	7.36	12,260	13,450	12,060	1,485,847	19,083,129,230
브리지텍 (064480)	4,995	-45	-.89	5,050	5,080	4,990	34,263	171,518,534
테크엘 (064520)	2,110	-5	-.24	2,115	2,115	2,015	20,007	41,049,330
바이오니아 (064550)	14,150	80	.57	14,070	14,220	13,970	52,335	738,367,880
티씨케이 (064760)	110,900	200	.18	109,700	111,700	108,800	25,497	2,823,469,800
포니링크 (064800)	998	0	0	998	1,011	983	129,997	129,350,966
케이프 (064820)	7,850	400	5.37	7,520	8,120	7,410	980,636	7,652,112,445
에프앤가이드 (064850)	7,970	-140	-1.73	8,100	8,160	7,940	19,572	156,636,770
지엔코 (065060)	840	4	.48	847	853	835	99,720	84,187,110
탑엔지니어링 (065130)	3,745	0	0	3,750	3,775	3,625	13,744	50,666,899
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	738	2	.27	736	748	734	44,403	32,683,002
신성델타테크 (065350)	60,100	-400	-.66	60,400	61,300	60,000	48,758	2,945,251,950
위세아이텍 (065370)	6,760	-140	-2.03	6,910	6,930	6,740	22,761	154,792,915
에스아이리소스 (065420)	290	-15	-4.92	305	305	287	522,786	153,137,510
이루온 (065440)	1,606	-25	-1.53	1,622	1,635	1,572	142,563	228,269,487
빅텍 (065450)	3,925	25	.64	3,895	3,945	3,860	132,119	514,475,270
오리엔트정공 (065500)	2,950	-30	-1.01	2,990	3,012	2,940	219,109	651,176,654
휴비츠 (065510)	9,090	-140	-1.52	9,230	9,260	8,940	54,877	497,221,720
와이어블 (065530)	1,308	-6	-.46	1,315	1,315	1,300	34,115	44,584,850
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,355	150	3.57	4,205	4,455	4,195	79,778	346,210,330
안트로젠 (065660)	24,400	-450	-1.81	24,850	25,200	24,400	9,203	229,336,050
우주일렉트로 (065680)	39,850	1000	2.57	38,850	40,450	38,200	31,928	1,255,866,125
파커스 (065690)	1,053	-8	-.75	1,061	1,064	1,050	12,514	13,213,521
서호전기 (065710)	36,400	150	.41	36,650	36,650	36,150	5,161	187,407,950
CS (065770)	997	-3	-.3	1,000	1,005	995	30,261	30,206,806
웰크론 (065950)	2,055	-35	-1.67	2,070	2,090	2,050	90,276	186,041,360
하츠 (066130)	4,735	-20	-.42	4,755	4,775	4,705	12,175	57,613,260
큐에스아이 (066310)	7,570	-90	-1.17	7,660	7,740	7,550	11,922	90,406,790
체리부로 (066360)	813	-3	-.37	822	822	812	23,232	18,937,179
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,533	1	.07	1,532	1,555	1,505	85,271	129,420,997
우수AMS (066590)	2,905	5	.17	2,910	2,970	2,880	28,184	81,738,700
국보디자인 (066620)	20,250	-150	-.74	20,400	20,400	20,150	1,160	23,504,300
디티씨 (066670)	3,010	-35	-1.15	3,095	3,095	2,980	25,261	75,990,925
테라젠이텍스 (066700)	2,905	15	.52	2,895	2,905	2,860	25,280	72,918,735
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,160	10	.47	2,150	2,180	2,130	6,503	13,972,495
손오공 (066910)	1,001	-73	-6.8	1,114	1,115	991	5,144,361	5,318,307,275
한성크린텍 (066980)	1,281	4	.31	1,297	1,297	1,260	114,849	146,812,606
조이시티 (067000)	1,810	-26	-1.42	1,837	1,844	1,790	232,175	419,239,757
이씨에스 (067010)	2,645	-15	-.56	2,665	2,675	2,635	6,412	16,976,175
대화제약 (067080)	14,000	70	.5	13,970	14,090	13,930	24,138	337,459,095
SOOP (067160)	78,400	-700	-.88	78,800	79,300	78,100	24,536	1,924,867,750
오텍 (067170)	1,908	31	1.65	1,861	1,944	1,861	131,850	252,215,803
멀티캠퍼스 (067280)	32,950	-100	-.3	32,900	33,050	32,550	4,706	154,446,150
JW신약 (067290)	1,483	-7	-.47	1,490	1,498	1,480	55,565	82,688,762
하나마이크론 (067310)	12,770	660	5.45	12,250	12,800	12,020	1,449,416	18,232,326,585
선바이오 (067370)	6,370	20	.31	6,380	6,420	6,000	6,993	43,967,580
아스트 (067390)	540	20	3.85	521	559	515	5,750,310	3,071,337,941
엔브이에이치코리아 (067570)	2,310	-20	-.86	2,330	2,340	2,305	79,260	184,199,865
HLB생명과학 (067630)	3,540	-70	-1.94	3,630	3,630	3,515	404,488	1,437,631,389
로지시스 (067730)	3,050	20	.66	3,030	3,135	2,995	32,752	99,625,520
세진티에스 (067770)	2,335	0	0	2,335	2,340	2,325	10,017	23,384,875
와이엔텍 (067900)	6,560	-80	-1.2	6,690	6,690	6,520	14,521	95,692,010
이글루 (067920)	5,560	-20	-.36	5,580	5,580	5,540	6,599	36,657,300
도이치모터스 (067990)	4,835	0	0	4,840	4,855	4,800	43,681	211,109,215
팬엔터테인먼트 (068050)	2,325	-120	-4.91	2,415	2,420	2,315	918,971	2,159,643,381
케이웨더 (068100)	2,980	-25	-.83	3,020	3,050	2,970	7,131	21,362,340
다원시스 (068240)	7,010	-10	-.14	7,180	7,180	7,010	64,531	454,644,770
일신바이오 (068330)	1,605	-11	-.68	1,616	1,670	1,598	318,386	514,624,184
셀트리온제약 (068760)	53,100	0	0	53,000	53,300	52,500	38,100	2,012,507,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,530	-120	-1.57	7,650	7,650	7,500	31,724	238,693,905
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,420	-40	-.28	14,320	14,670	14,220	30,979	445,594,300
누리플랜 (069140)	2,665	-205	-7.14	2,870	2,870	2,530	724,313	1,918,774,646
유아이디 (069330)	1,162	2	.17	1,160	1,168	1,157	17,362	20,136,623
엔텔스 (069410)	5,290	-10	-.19	5,290	5,380	5,250	17,055	90,141,140
에스텍 (069510)	14,260	-110	-.77	14,370	14,390	14,170	9,707	138,475,285
빛과전자 (069540)	1,041	-9	-.86	1,085	1,085	1,040	149,828	157,695,106
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,239	-11	-.88	1,259	1,259	1,237	171,297	213,113,898
한솔인티큐브 (070590)	1,837	-29	-1.55	1,868	1,869	1,837	14,813	27,440,312
인피니트헬스케어 (071200)	6,120	-100	-1.61	6,210	6,250	6,070	36,157	221,211,560
로체시스템즈 (071280)	12,380	460	3.86	11,980	12,600	11,730	59,864	731,806,490
에이테크솔루션 (071670)	6,130	-100	-1.61	6,200	6,200	6,100	6,948	42,506,140
캐스텍코리아 (071850)	1,644	-1	-.06	1,645	1,645	1,635	733	1,200,353
중앙백신 (072020)	9,660	30	.31	9,640	9,680	9,630	13,166	126,989,275
우리산업홀딩스 (072470)	3,180	-130	-3.93	3,325	3,325	3,180	36,831	118,157,035
율호 (072770)	1,248	113	9.96	1,168	1,340	1,168	2,749,556	3,431,035,838
메가스터디 (072870)	10,950	-30	-.27	10,980	10,980	10,920	5,025	54,966,510
빛샘전자 (072950)	5,510	50	.92	5,480	5,560	5,420	20,176	110,376,535
에이치시티 (072990)	10,730	60	.56	10,690	10,870	10,560	16,366	175,284,620
케이에스피 (073010)	4,800	215	4.69	4,670	4,865	4,635	1,253,493	5,963,124,131
엘엠에스 (073110)	6,320	0	0	6,580	6,580	6,320	1,587	10,100,570
듀오백 (073190)	2,050	-80	-3.76	2,155	2,155	2,050	29,218	61,177,540
이노와이어리스 (073490)	19,480	320	1.67	19,170	19,480	19,120	7,665	147,655,420
에프알텍 (073540)	1,951	-20	-1.01	1,972	1,996	1,935	23,274	45,414,244
우리손에프앤지 (073560)	1,605	-22	-1.35	1,612	1,625	1,585	267,258	427,357,335
리튬포어스 (073570)	1,261	-38	-2.93	1,314	1,314	1,256	581,104	737,248,388
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,050	-7	-.66	1,063	1,065	1,045	67,342	70,844,083
원익QnC (074600)	17,400	40	.23	17,450	17,490	17,150	105,701	1,832,326,395
플랜티넷 (075130)	2,840	0	0	2,845	2,880	2,830	46,110	131,240,010
동국알앤에스 (075970)	2,380	-5	-.21	2,400	2,420	2,380	12,300	29,412,990
웰크론한텍 (076080)	1,585	-7	-.44	1,593	1,628	1,572	37,373	59,326,150
해성옵틱스 (076610)	549	-14	-2.49	565	567	546	470,324	259,518,510
덕산하이메탈 (077360)	4,560	55	1.22	4,555	4,590	4,455	255,503	1,161,174,960
LS증권 (078020)	4,880	-30	-.61	4,940	4,970	4,855	66,286	323,732,595
유비쿼스홀딩스 (078070)	9,910	10	.1	9,900	9,970	9,800	185,999	1,821,370,100
국일제지 (078130)	496	3	.61	498	502	492	866,578	428,775,201
대봉엘에스 (078140)	13,140	220	1.7	12,930	13,300	12,790	46,801	611,929,070
HB테크놀러지 (078150)	1,843	1	.05	1,842	1,860	1,820	297,063	547,329,085
메디포스트 (078160)	10,370	-80	-.77	10,370	10,590	10,370	25,734	269,431,850
컴투스 (078340)	39,550	-50	-.13	39,500	39,750	39,050	34,348	1,349,390,450
한양디지텍 (078350)	9,240	-10	-.11	9,270	9,420	9,080	43,489	397,922,970
휴림에이텍 (078590)	467	-4	-.85	471	476	459	150,279	70,021,945
대주전자재료 (078600)	71,900	200	.28	72,300	73,000	71,300	49,164	3,529,078,950
엔에스이엔엠 (078860)	1,339	12	.9	1,327	1,398	1,306	101,428	134,817,675
가온그룹 (078890)	3,545	0	0	3,545	3,595	3,500	70,835	251,047,740
와토스코리아 (079000)	5,410	-50	-.92	5,460	5,480	5,400	13,563	73,573,330
한창산업 (079170)	7,390	190	2.64	7,240	7,490	7,180	16,144	118,255,220
케스피온 (079190)	475	1	.21	474	480	472	36,425	17,330,639
제우스 (079370)	12,630	140	1.12	12,410	12,710	12,320	123,945	1,560,250,160
서산 (079650)	1,619	-23	-1.4	1,642	1,643	1,616	12,987	21,070,198
디이엔티 (079810)	6,520	90	1.4	6,430	6,570	6,320	49,289	319,075,745
가비아 (079940)	24,650	150	.61	24,750	25,100	24,500	40,034	991,466,025
인베니아 (079950)	636	-24	-3.64	660	660	632	23,780	15,389,612
동양이엔피 (079960)	22,200	0	0	22,200	22,900	22,000	32,105	715,680,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,340	-30	-.47	6,370	6,390	6,280	10,388	65,734,560
모두투어 (080160)	12,120	-20	-.16	12,140	12,200	12,080	48,428	587,493,970
제주반도체 (080220)	14,500	340	2.4	14,180	14,530	14,110	211,027	3,022,282,700
모다이노칩 (080420)	2,275	-15	-.66	2,290	2,360	2,265	4,549	10,370,365
성창오토텍 (080470)	4,300	-80	-1.83	4,470	4,470	4,265	14,398	62,178,280
오디텍 (080520)	3,235	10	.31	3,265	3,265	3,215	1,897	6,116,955
코디 (080530)	1,348	-2	-.15	1,340	1,362	1,336	20,902	28,156,074
오킨스전자 (080580)	6,350	10	.16	6,370	6,370	6,250	63,795	403,151,480
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,290	-50	-1.5	3,325	3,350	3,285	100,854	333,511,470
쎄크 (081180)	8,420	-20	-.24	8,630	8,630	8,310	30,210	254,029,140
성우전자 (081580)	2,910	-80	-2.68	3,020	3,020	2,885	58,009	169,660,930
옵트론텍 (082210)	2,010	34	1.72	1,976	2,055	1,968	71,984	144,762,256
젬백스 (082270)	51,100	-2000	-3.77	53,100	53,100	50,400	212,133	10,886,061,800
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,500	260	3.59	7,240	7,680	7,200	260,460	1,951,998,860
우리바이오 (082850)	2,405	30	1.26	2,355	2,410	2,340	357,161	849,119,565
비츠로셀 (082920)	28,450	0	0	28,550	29,100	28,100	67,669	1,922,032,125
엘오티베큠 (083310)	11,520	140	1.23	11,380	11,590	11,290	170,594	1,960,376,515
GST (083450)	20,200	1010	5.26	19,230	20,400	19,170	386,639	7,671,724,110
이엠앤아이 (083470)	1,026	-48	-4.47	1,068	1,099	1,021	827,292	863,209,632
에프엔에스테크 (083500)	12,310	-370	-2.92	12,900	12,900	12,250	37,061	458,758,840
케이엠 (083550)	3,120	65	2.13	3,085	3,120	3,040	5,846	17,921,795
인콘 (083640)	338	13	4	325	367	324	2,303,091	795,887,369
비에이치아이 (083650)	55,100	-500	-.9	55,600	56,700	54,600	465,018	25,855,346,100
CSA 코스믹 (083660)	1,404	-83	-5.58	1,483	1,517	1,336	718,192	1,024,029,820
CG인바이츠 (083790)	1,624	67	4.3	1,600	1,630	1,520	324,251	503,777,824
아바코 (083930)	13,160	150	1.15	13,040	13,220	12,920	62,904	825,369,295
휴온스글로벌 (084110)	46,000	1900	4.31	45,050	46,050	44,000	37,894	1,712,808,850
수성웹툰 (084180)	4,560	-40	-.87	4,625	4,625	4,495	39,594	179,469,229
유진테크 (084370)	48,300	-150	-.31	48,700	49,150	47,800	78,398	3,788,427,325
유비온 (084440)	1,043	0	0	1,043	1,060	1,030	21,866	22,847,160
랩지노믹스 (084650)	2,295	20	.88	2,275	2,380	2,265	828,251	1,923,814,857
팅크웨어 (084730)	8,630	10	.12	8,650	8,650	8,460	8,870	75,993,450
아이티엠반도체 (084850)	13,040	100	.77	12,750	13,070	12,750	19,961	257,455,755
헬릭스미스 (084990)	6,050	140	2.37	5,910	6,450	5,800	1,159,847	7,122,137,065
차바이오텍 (085660)	10,410	-290	-2.71	10,700	10,750	10,350	325,860	3,422,502,815
뉴프렉스 (085670)	5,130	0	0	5,190	5,230	5,100	139,099	717,489,400
알티캐스트 (085810)	627	0	0	627	630	615	87,310	54,112,199
네오티스 (085910)	3,140	-15	-.48	3,155	3,160	3,110	19,386	60,606,575
바이오톡스텍 (086040)	2,870	125	4.55	2,750	3,150	2,720	225,220	657,738,165
진바이오텍 (086060)	4,530	-55	-1.2	4,585	4,585	4,495	79,375	359,138,205
유니테스트 (086390)	12,670	100	.8	12,560	12,770	12,440	54,201	684,656,050
동국제약 (086450)	17,100	-100	-.58	17,100	17,260	17,060	65,178	1,115,913,215
에코프로 (086520)	55,000	-500	-.9	55,900	57,100	54,800	580,856	32,389,458,350
비엠티 (086670)	10,400	220	2.16	10,230	10,520	10,180	16,976	176,417,050
선진뷰티사이언스 (086710)	10,610	-140	-1.3	10,820	10,820	10,560	21,508	228,942,430
바이오솔루션 (086820)	8,810	60	.69	8,750	9,050	8,640	69,520	615,241,760
이수앱지스 (086890)	5,340	10	.19	5,330	5,350	5,250	22,400	118,638,035
메디톡스 (086900)	120,200	-800	-.66	121,000	121,800	119,800	32,423	3,914,599,150
MDS테크 (086960)	1,310	14	1.08	1,296	1,320	1,287	485,622	632,399,140
쇼박스 (086980)	2,730	-15	-.55	2,745	2,745	2,705	94,604	257,788,878
펩트론 (087010)	320,500	7000	2.23	312,000	329,000	310,000	127,590	40,731,564,750
모바일어플라이언스 (087260)	2,095	-45	-2.1	2,155	2,175	2,075	228,054	482,759,259
픽셀플러스 (087600)	6,670	-50	-.74	6,720	6,720	6,630	1,405	9,370,530
동아엘텍 (088130)	3,305	0	0	3,275	3,365	3,240	100,913	332,153,780
쏘닉스 (088280)	2,205	-35	-1.56	2,240	2,260	2,175	20,611	45,205,545
이원컴포텍 (088290)	1,097	-22	-1.97	1,119	1,120	1,088	42,398	46,666,993
유라클 (088340)	16,030	-160	-.99	16,190	16,480	16,000	21,683	348,490,840
이녹스 (088390)	10,440	-270	-2.52	10,710	10,710	10,290	20,180	210,165,535
에이스테크 (088800)	2,360	-5	-.21	2,365	2,405	2,350	9,928	23,471,995
동우팜투테이블 (088910)	2,145	5	.23	2,135	2,150	2,120	12,415	26,544,170
켐트로닉스 (089010)	24,500	50	.2	24,400	25,500	24,000	357,957	8,894,122,125
테크윙 (089030)	31,000	-100	-.32	30,700	31,100	30,200	282,790	8,662,005,350
넥스턴바이오 (089140)	2,380	20	.85	2,380	2,400	2,325	26,343	62,044,185
케이씨티 (089150)	3,775	-85	-2.2	3,920	3,920	3,760	392,117	1,495,949,353
THE E&M (089230)	1,123	0	0	1,154	1,154	1,050	115,107	126,598,120
KT나스미디어 (089600)	14,770	0	0	14,740	14,840	14,010	17,608	256,503,880
제이티 (089790)	3,935	-50	-1.25	3,985	3,995	3,850	24,080	94,336,730
유비벨록스 (089850)	5,930	-120	-1.98	6,020	6,040	5,920	36,998	220,849,700
코세스 (089890)	12,620	620	5.17	12,000	12,780	11,825	437,305	5,269,598,325
브이엠 (089970)	11,560	600	5.47	10,970	11,690	10,850	114,316	1,305,889,145
상아프론테크 (089980)	18,300	170	.94	18,510	18,840	18,070	125,918	2,315,865,000
아이윈 (090150)	729	3	.41	728	735	722	70,758	51,435,203
로보스타 (090360)	27,800	-200	-.71	28,350	28,350	27,350	63,342	1,751,401,625
덕신이피씨 (090410)	1,460	5	.34	1,455	1,465	1,398	257,642	367,989,641
제이스텍 (090470)	3,765	50	1.35	3,820	3,820	3,705	11,729	43,901,925
휴림로봇 (090710)	2,580	-100	-3.73	2,690	2,695	2,555	4,458,016	11,552,370,502
현대이지웰 (090850)	6,490	-10	-.15	6,490	6,580	6,410	64,249	416,684,890
이엠텍 (091120)	9,970	330	3.42	9,740	10,020	9,640	56,191	553,742,110
S&K폴리텍 (091340)	2,430	-5	-.21	2,435	2,440	2,400	34,652	83,880,015
한울소재과학 (091440)	2,150	5	.23	2,150	2,170	2,115	31,854	68,008,765
상신이디피 (091580)	9,860	180	1.86	9,730	9,930	9,480	85,715	833,150,440
남화토건 (091590)	4,110	20	.49	4,045	4,125	4,035	7,363	29,954,375
파트론 (091700)	6,400	30	.47	6,330	6,400	6,330	65,731	418,839,580
나노캠텍 (091970)	611	0	0	606	629	604	11,402	6,993,570
아미코젠 (092040)	3,485	60	1.75	3,450	3,495	3,410	90,183	311,929,582
디엔에프 (092070)	13,990	410	3.02	13,740	14,080	13,450	36,655	505,915,330
이크레더블 (092130)	17,150	-10	-.06	17,120	17,220	17,020	10,434	178,762,620
서울바이오시스 (092190)	2,915	0	0	2,920	2,925	2,895	9,477	27,563,245
현우산업 (092300)	2,855	205	7.74	2,655	3,305	2,655	14,833,963	46,545,420,740
한라IMS (092460)	12,890	960	8.05	11,930	12,900	11,880	435,434	5,410,595,220
앤씨앤 (092600)	566	-11	-1.91	582	582	566	14,778	8,436,111
네오팜 (092730)	18,650	-220	-1.17	18,900	18,950	18,380	139,696	2,592,503,335
엑시콘 (092870)	9,750	50	.52	9,710	9,820	9,650	15,152	147,537,480
빅솔론 (093190)	5,880	-40	-.68	5,920	5,930	5,810	3,736	21,918,640
케이아이엔엑스 (093320)	82,000	-500	-.61	83,400	83,600	82,000	9,560	790,918,400
풍강 (093380)	3,035	45	1.51	2,990	3,065	2,990	3,707	11,211,415
매커스 (093520)	22,900	200	.88	22,800	23,250	22,350	116,077	2,654,204,500
케이알엠 (093640)	4,615	-105	-2.22	4,700	4,745	4,615	24,271	112,729,411
서원인텍 (093920)	5,620	0	0	5,620	5,630	5,590	2,828	15,873,580
동운아나텍 (094170)	18,000	30	.17	18,040	18,210	17,920	36,065	651,318,775
칩스앤미디어 (094360)	15,830	90	.57	15,770	15,850	15,600	48,748	767,235,340
갤럭시아머니트리 (094480)	10,320	-250	-2.37	10,810	10,810	10,300	444,391	4,640,340,250
일진파워 (094820)	10,580	-90	-.84	10,790	10,830	10,480	98,342	1,046,031,635
슈프리마에이치큐 (094840)	6,660	-160	-2.35	6,840	6,840	6,490	89,165	589,956,350
참좋은여행 (094850)	6,720	-170	-2.47	6,930	6,930	6,700	80,134	542,085,695
네오리진 (094860)	1,035	-6	-.58	1,044	1,064	1,028	39,363	40,762,900
푸른기술 (094940)	8,550	-850	-9.04	9,290	9,320	8,530	2,195,483	19,415,200,000
제이엠티 (094970)	2,745	50	1.86	2,710	2,745	2,650	286,444	777,085,050
이엠코리아 (095190)	1,970	3	.15	1,965	1,973	1,949	63,455	124,414,849
웨이브일렉트로 (095270)	4,500	65	1.47	4,500	4,630	4,345	36,701	165,022,140
ISC (095340)	57,900	-500	-.86	58,500	58,600	57,400	87,273	5,039,447,700
미래나노텍 (095500)	10,730	-140	-1.29	10,900	10,940	10,560	139,060	1,491,262,610
테스 (095610)	30,000	0	0	30,050	30,200	29,850	119,232	3,581,630,000
네오위즈 (095660)	24,250	400	1.68	23,750	24,350	23,750	65,220	1,577,693,950
제넥신 (095700)	5,210	30	.58	5,180	5,310	5,180	229,454	1,206,532,085
에스에너지 (095910)	1,542	6	.39	1,567	1,615	1,530	114,811	180,033,648
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,050	-40	-.31	13,090	13,090	12,950	28,595	372,227,970
와이즈넛 (096250)	12,940	100	.78	13,030	13,030	12,700	20,464	262,255,730
대창솔루션 (096350)	436	12	2.83	425	444	422	2,234,848	972,846,998
씨젠 (096530)	25,850	150	.58	25,850	26,000	25,500	111,482	2,864,491,050
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	685	5	.74	683	691	679	189,120	129,102,650
에이루트 (096690)	1,731	1	.06	1,730	1,900	1,695	256,867	454,641,082
엘디티 (096870)	2,940	40	1.38	2,900	3,020	2,900	27,439	81,004,980
에코볼트 (097780)	867	-14	-1.59	885	890	864	97,481	84,846,187
윈팩 (097800)	450	-10	-2.17	473	473	449	263,410	119,092,552
효성오앤비 (097870)	6,660	40	.6	6,600	6,740	6,600	58,578	389,333,255
한텍 (098070)	49,900	3200	6.85	47,000	51,700	46,950	1,320,714	66,223,133,425
마이크로컨텍솔 (098120)	16,640	-100	-.6	16,740	16,740	16,370	71,536	1,183,163,620
고영 (098460)	14,640	-110	-.75	14,800	14,840	14,500	281,575	4,114,719,020
에스티오 (098660)	2,080	5	.24	2,085	2,090	2,050	12,087	24,989,800
아이센스 (099190)	17,660	200	1.15	17,600	17,800	17,480	40,417	710,882,005
SDN (099220)	1,218	-2	-.16	1,220	1,249	1,212	120,205	146,719,205
쎄트렉아이 (099320)	51,400	-1200	-2.28	52,800	53,000	51,000	33,445	1,725,317,400
브레인즈컴퍼니 (099390)	5,740	-70	-1.2	5,820	5,830	5,650	7,170	40,947,740
동방선기 (099410)	3,655	255	7.5	3,405	4,040	3,405	12,387,272	47,166,738,738
바이오플러스 (099430)	6,010	-10	-.17	6,070	6,080	5,970	157,623	946,626,605
스맥 (099440)	3,630	-50	-1.36	3,680	3,730	3,600	2,595,007	9,470,398,914
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,460	-150	-.85	17,740	17,740	17,460	1,476	25,856,690
인지소프트 (100030)	17,890	-80	-.45	17,970	18,000	17,610	3,855	68,431,760
뷰웍스 (100120)	20,450	200	.99	20,550	20,600	20,150	11,064	224,542,925
동국S&C (100130)	2,360	-30	-1.26	2,400	2,410	2,320	124,374	293,131,296
머큐리 (100590)	3,245	35	1.09	3,180	3,630	3,180	2,433,966	8,292,418,289
서암기계공업 (100660)	3,665	100	2.81	3,600	3,770	3,570	214,505	788,302,954
세운메디칼 (100700)	2,560	0	0	2,575	2,575	2,555	18,805	48,214,735
미래에셋벤처투자 (100790)	5,920	-130	-2.15	6,140	6,140	5,900	246,165	1,464,617,950
KS인더스트리 (101000)	1,880	93	5.2	1,864	1,995	1,797	1,438,975	2,693,707,123
월덱스 (101160)	22,400	250	1.13	22,150	22,550	21,900	48,590	1,079,163,500
우림피티에스 (101170)	5,050	50	1	5,010	5,070	4,985	40,217	202,369,000
씨큐브 (101240)	4,245	-55	-1.28	4,300	4,300	4,240	19,599	83,420,976
모베이스 (101330)	3,095	-5	-.16	3,100	3,105	3,060	30,074	92,595,395
에코앤드림 (101360)	22,400	0	0	22,750	23,100	22,250	59,969	1,353,219,750
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	353	-7	-1.94	357	359	344	1,599,070	559,113,626
에스앤에스텍 (101490)	55,600	200	.36	56,500	57,700	54,400	269,859	15,226,358,600
하이드로리튬 (101670)	2,910	-110	-3.64	3,005	3,015	2,875	1,386,374	4,048,609,545
한국정밀기계 (101680)	2,170	80	3.83	2,090	2,365	2,090	219,321	492,905,402
위메이드맥스 (101730)	7,110	-70	-.97	7,130	7,160	7,060	44,648	316,753,215
인화정공 (101930)	47,300	1550	3.39	45,700	53,800	45,700	136,258	6,630,789,025
우양에이치씨 (101970)	16,500	1630	10.96	14,900	16,730	14,900	124,841	2,026,340,195
어보브반도체 (102120)	10,620	10	.09	10,660	10,660	10,450	29,200	307,936,040
케이옥션 (102370)	4,635	-85	-1.8	4,715	4,715	4,515	413,849	1,904,750,092
이엔에프테크놀로지 (102710)	38,950	400	1.04	39,100	39,100	38,250	51,277	1,981,937,725
코오롱생명과학 (102940)	29,100	-200	-.68	29,300	29,450	28,800	14,420	420,175,900
에스앤더블류 (103230)	3,755	180	5.03	3,590	3,775	3,540	79,262	289,441,265
우양 (103840)	5,030	-90	-1.76	4,985	5,210	4,975	1,420,814	7,234,284,670
대성파인텍 (104040)	1,163	-11	-.94	1,185	1,185	1,153	298,762	347,397,223
NHN벅스 (104200)	3,250	-35	-1.07	3,285	3,300	3,190	79,278	256,394,490
디와이피엔에프 (104460)	15,730	-260	-1.63	16,090	16,100	15,680	26,933	424,861,705
티케이케미칼 (104480)	1,704	-14	-.81	1,718	1,732	1,693	201,960	343,622,511
코렌텍 (104540)	5,500	40	.73	5,470	5,510	5,390	44,209	239,769,250
노랑풍선 (104620)	5,880	-50	-.84	5,950	5,950	5,780	117,996	688,731,605
원익머트리얼즈 (104830)	23,950	450	1.91	23,850	24,250	23,400	65,294	1,564,631,225
케이엔더블유 (105330)	4,245	-55	-1.28	4,310	4,310	4,245	19,386	82,823,497
엣지파운드리 (105550)	2,330	-35	-1.48	2,380	2,380	2,300	223,972	520,034,764
디케이락 (105740)	8,820	250	2.92	8,560	8,900	8,560	191,441	1,678,465,555
포스뱅크 (105760)	6,160	-80	-1.28	6,270	6,270	6,160	28,607	177,496,250
케이이엠텍 (106080)	1,665	0	0	1,710	1,710	1,645	104,313	174,322,762
하이텍팜 (106190)	11,380	-120	-1.04	11,740	11,740	11,180	29,651	335,347,430
파인테크닉스 (106240)	1,115	41	3.82	1,074	1,136	1,063	420,836	465,679,694
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	31,850	-900	-2.75	32,950	33,550	31,250	130,752	4,164,818,325
한중엔시에스 (107640)	34,250	1800	5.55	34,300	35,900	33,250	248,865	8,524,713,300
톱텍 (108230)	4,670	90	1.97	4,550	4,670	4,495	106,267	487,040,164
대양전기공업 (108380)	29,200	3100	11.88	27,300	30,750	27,300	932,469	27,227,579,600
로보티즈 (108490)	94,500	-8800	-8.52	104,700	104,700	93,600	1,328,692	128,483,222,950
셀바스AI (108860)	13,080	-120	-.91	13,200	13,300	12,990	67,485	881,747,640
옵티시스 (109080)	9,240	-20	-.22	9,260	9,340	9,200	12,423	115,052,070
에스와이 (109610)	3,400	25	.74	3,365	3,420	3,340	176,046	592,161,357
씨싸이트 (109670)	6,990	-200	-2.78	7,240	7,240	6,950	3,423	24,128,215
디에스케이 (109740)	8,410	120	1.45	8,500	8,560	8,200	386,078	3,254,014,625
진매트릭스 (109820)	2,410	-25	-1.03	2,415	2,445	2,390	59,768	143,647,055
동일금속 (109860)	8,100	-90	-1.1	8,200	8,200	8,090	993	8,060,970
AP헬스케어 (109960)	383	11	2.96	372	383	364	1,201,582	447,724,950
전진바이오팜 (110020)	3,100	45	1.47	3,150	3,150	2,900	49,221	146,041,418
크리스에프앤씨 (110790)	4,480	-45	-.99	4,525	4,525	4,455	9,963	44,624,070
디아이티 (110990)	12,080	480	4.14	11,620	12,230	11,450	93,106	1,112,516,890
남화산업 (111710)	4,805	-30	-.62	4,815	4,815	4,785	1,055	5,064,495
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,650	-150	-.52	28,850	28,950	28,450	54,498	1,562,325,900
와이씨켐 (112290)	20,050	-400	-1.96	20,600	20,600	19,940	44,808	902,925,715
디젠스 (113810)	865	-3	-.35	884	884	860	119,658	103,855,880
강원에너지 (114190)	12,050	0	0	12,380	12,450	12,050	619,904	7,570,308,745
그린생명과학 (114450)	2,815	-80	-2.76	2,850	2,865	2,770	405,963	1,139,878,801
폴라리스우노 (114630)	509	2	.39	510	515	501	112,161	56,525,919
한솔아이원스 (114810)	9,180	340	3.85	8,870	9,300	8,720	290,679	2,651,027,290
아이패밀리에스씨 (114840)	23,800	100	.42	23,550	24,700	23,250	290,404	6,952,844,975
휴맥스 (115160)	1,001	-5	-.5	997	1,009	993	50,814	50,935,229
큐리언트 (115180)	10,550	130	1.25	10,420	10,810	10,250	69,640	737,752,890
인포바인 (115310)	76,800	-1500	-1.92	79,100	79,800	76,000	17,946	1,390,144,000
우리넷 (115440)	6,700	30	.45	6,640	6,700	6,590	54,230	360,656,785
HLB테라퓨틱스 (115450)	3,100	65	2.14	3,040	3,105	3,025	447,508	1,372,399,337
씨유메디칼 (115480)	621	8	1.31	610	621	609	119,665	73,738,932
케이씨에스 (115500)	9,630	90	.94	9,710	9,720	9,480	57,478	551,311,620
씨엔플러스 (115530)	473	-2	-.42	484	484	461	131,055	61,901,855
스타플렉스 (115570)	2,915	-95	-3.16	3,010	3,015	2,900	10,539	30,824,360
이미지스 (115610)	869	0	0	869	876	858	114,749	99,265,051
알파칩스 (117670)	6,750	-110	-1.6	6,860	6,860	6,700	7,411	50,076,470
티로보틱스 (117730)	10,890	-300	-2.68	11,230	11,240	10,810	88,359	964,515,225
모트렉스 (118990)	9,210	-70	-.75	9,280	9,350	9,210	31,170	288,907,700
포메탈 (119500)	3,000	-20	-.66	3,000	3,030	2,990	30,045	90,322,835
인터로조 (119610)	18,060	-60	-.33	18,000	18,290	17,870	26,126	469,453,040
아이텍 (119830)	6,030	30	.5	6,000	6,050	5,980	52,274	314,432,610
지엔씨에너지 (119850)	30,350	-250	-.82	30,800	30,900	30,150	184,631	5,621,738,625
대정화금 (120240)	13,200	0	0	13,200	13,240	13,070	5,150	67,654,095
골프존홀딩스 (121440)	5,370	-10	-.19	5,380	5,390	5,320	30,365	162,582,620
나노신소재 (121600)	55,400	-800	-1.42	56,500	56,600	55,000	51,073	2,827,330,150
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	853	-14	-1.61	867	867	850	76,325	65,281,590
에스디시스템 (121890)	1,407	11	.79	1,396	1,410	1,390	16,350	22,932,582
제노레이 (122310)	5,300	0	0	5,280	5,300	5,190	19,444	101,522,030
삼기 (122350)	1,416	5	.35	1,430	1,435	1,379	183,577	257,251,419
KX (122450)	4,030	-45	-1.1	4,075	4,075	3,995	36,196	145,353,205
예스티 (122640)	17,340	-50	-.29	17,510	17,590	17,110	13,195	228,796,620
서진오토모티브 (122690)	1,909	2	.1	1,940	1,947	1,900	38,961	74,546,938
와이지엔터테인먼트 (122870)	103,500	-900	-.86	105,200	105,200	102,600	142,844	14,794,846,500
와이솔 (122990)	5,720	0	0	5,680	5,720	5,620	30,454	173,198,705
아이윈플러스 (123010)	772	-30	-3.74	801	801	770	109,964	85,708,322
엠에스오토텍 (123040)	2,585	30	1.17	2,555	2,595	2,540	93,767	240,644,928
제닉 (123330)	28,550	-200	-.7	29,350	29,400	28,300	27,741	794,576,900
코리아에프티 (123410)	6,020	300	5.24	5,810	6,080	5,680	981,680	5,824,727,820
위메이드플레이 (123420)	10,250	-10	-.1	10,350	10,350	10,080	83,042	843,655,180
이엠넷 (123570)	2,260	20	.89	2,265	2,275	2,235	8,349	18,794,135
알톤 (123750)	1,626	11	.68	1,615	1,660	1,586	47,130	76,008,009
뉴온 (123840)	1,179	8	.68	1,200	1,200	1,148	9,340	11,033,592
아나패스 (123860)	18,090	-60	-.33	18,150	18,260	18,000	20,686	374,851,780
아이티센글로벌 (124500)	14,990	-150	-.99	15,300	15,330	14,680	230,486	3,419,743,240
태웅로직스 (124560)	3,075	-30	-.97	3,115	3,145	3,060	123,108	378,881,710
티씨머티리얼즈 (125020)	4,465	5	.11	4,520	4,520	4,405	78,460	348,921,162
아모그린텍 (125210)	6,690	-60	-.89	6,780	6,810	6,620	49,863	333,088,700
한라캐스트 (125490)	4,890	85	1.77	4,850	5,260	4,845	6,194,317	31,367,406,446
비나텍 (126340)	38,650	100	.26	39,500	42,350	38,300	228,482	9,210,362,150
BGF에코머티리얼즈 (126600)	2,980	-5	-.17	2,990	3,010	2,950	38,497	114,261,782
화신정공 (126640)	1,310	2	.15	1,311	1,314	1,298	159,124	207,307,080
하이비젼시스템 (126700)	15,100	210	1.41	14,890	15,240	14,400	58,970	884,314,485
코칩 (126730)	11,850	250	2.16	11,590	11,950	11,590	25,943	305,412,485
제이엔케이글로벌 (126880)	4,280	70	1.66	4,295	4,470	4,245	348,007	1,511,497,537
제이에스링크 (127120)	18,380	1100	6.37	17,300	18,890	17,300	445,240	8,141,465,080
아시아경제 (127710)	1,113	12	1.09	1,099	1,113	1,095	18,103	19,886,590
화인써키트 (127980)	5,850	-90	-1.52	5,990	6,050	5,820	4,488	26,365,630
에코캡 (128540)	1,801	-69	-3.69	1,872	1,873	1,781	207,027	375,082,648
피제이메탈 (128660)	2,930	-25	-.85	2,960	2,960	2,910	48,124	140,609,835
앱코 (129890)	1,153	266	29.99	890	1,153	890	40,777,406	44,108,890,275
대성하이텍 (129920)	4,425	85	1.96	4,340	4,460	4,340	18,657	82,053,715
GH신소재 (130500)	2,740	50	1.86	2,690	2,940	2,670	493,627	1,381,947,796
나이스디앤비 (130580)	5,360	-30	-.56	5,490	5,490	5,350	6,279	33,812,610
티피씨글로벌 (130740)	1,742	-41	-2.3	1,783	1,807	1,742	9,463	16,761,374
옵투스제약 (131030)	8,240	-60	-.72	8,270	8,420	8,010	191,257	1,575,875,910
시큐브 (131090)	4,070	5	.12	4,065	4,095	4,040	1,839	7,443,555
티엔엔터테인먼트 (131100)	1,640	-20	-1.2	1,660	1,660	1,634	19,745	32,481,295
딜리 (131180)	975	-12	-1.22	988	993	954	22,336	21,694,331
대한과학 (131220)	4,785	-65	-1.34	4,850	4,850	4,780	8,580	41,305,455
티에스이 (131290)	38,000	350	.93	37,750	38,250	37,450	29,378	1,111,014,750
알서포트 (131370)	2,900	-15	-.51	2,890	2,905	2,860	42,695	122,859,012
이브이첨단소재 (131400)	2,280	-35	-1.51	2,340	2,340	2,260	1,260,938	2,877,458,183
파인텍 (131760)	881	-25	-2.76	906	906	875	282,691	250,060,920
두산테스나 (131970)	35,950	-400	-1.1	36,500	36,550	35,500	213,613	7,661,505,575
메가엠디 (133750)	2,000	1	.05	1,985	2,015	1,985	24,160	48,370,875
이퓨쳐 (134060)	4,550	-5	-.11	4,525	4,555	4,515	553	2,505,440
탑코미디어 (134580)	2,590	-60	-2.26	2,655	2,790	2,590	1,026,231	2,732,837,896
원일티엔아이 (136150)	22,750	1900	9.11	23,000	25,250	22,200	1,026,845	24,562,317,925
아셈스 (136410)	10,200	-160	-1.54	10,350	10,400	10,120	32,025	327,020,780
하림 (136480)	3,010	-5	-.17	3,015	3,040	3,005	229,027	691,294,834
윈스테크넷 (136540)	12,380	0	0	12,380	12,430	12,280	5,273	65,065,750
나래나노텍 (137080)	3,260	-135	-3.98	3,410	3,410	3,205	31,845	103,723,245
피엔티 (137400)	40,250	-400	-.98	41,100	41,250	40,250	132,944	5,390,399,875
넥스트아이 (137940)	366	1	.27	365	369	360	270,043	97,930,481
제이씨케미칼 (137950)	3,775	-15	-.4	3,810	3,810	3,755	15,079	56,982,225
신진에스엠 (138070)	2,255	5	.22	2,250	2,260	2,235	12,307	27,626,560
오이솔루션 (138080)	9,570	110	1.16	9,360	9,580	9,360	13,607	129,215,975
협진 (138360)	820	68	9.04	749	843	740	2,430,619	1,967,982,368
나이벡 (138610)	24,450	600	2.52	23,900	24,800	23,550	74,872	1,818,756,450
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,335	-55	-2.3	2,390	2,440	2,335	6,710	15,943,882
서플러스글로벌 (140070)	2,405	85	3.66	2,320	2,405	2,320	47,898	113,308,570
메지온 (140410)	39,450	250	.64	38,850	39,600	38,850	34,965	1,373,762,575
카티스 (140430)	2,250	-20	-.88	2,270	2,295	2,235	22,527	50,802,360
대창스틸 (140520)	2,220	-5	-.22	2,210	2,250	2,210	5,464	12,218,660
알에스오토메이션 (140670)	16,210	-230	-1.4	16,560	16,580	16,050	121,194	1,961,827,670
파크시스템스 (140860)	250,500	4000	1.62	247,500	252,500	245,000	19,042	4,752,832,250
비아트론 (141000)	7,850	-100	-1.26	8,000	8,020	7,760	21,799	170,936,480
리가켐바이오 (141080)	149,500	1100	.74	150,000	151,800	148,400	231,235	34,750,606,200
유니트론텍 (142210)	5,760	-40	-.69	5,850	5,860	5,690	73,428	421,886,565
녹십자엠에스 (142280)	3,970	0	0	4,005	4,005	3,930	40,416	159,365,691
모아라이프플러스 (142760)	1,590	-38	-2.33	1,628	1,688	1,570	124,869	199,671,406
아이디스 (143160)	17,490	90	.52	17,180	17,610	17,180	14,909	260,370,540
사람인 (143240)	14,380	-20	-.14	14,350	14,580	14,220	7,610	108,857,340
영우디에스피 (143540)	671	-8	-1.18	688	690	659	961,753	647,347,435
지씨셀 (144510)	19,160	-140	-.73	19,180	19,320	19,070	15,165	290,292,395
뉴파워프라즈마 (144960)	5,040	-60	-1.18	5,140	5,140	5,010	190,695	963,406,190
휴젤 (145020)	320,500	3500	1.1	317,000	323,000	311,500	64,630	20,651,847,750
노브랜드 (145170)	4,885	-70	-1.41	4,950	4,950	4,865	23,907	117,071,350
율촌 (146060)	1,280	-1	-.08	1,281	1,283	1,256	46,143	58,499,760
비씨엔씨 (146320)	10,950	-120	-1.08	11,040	11,100	10,860	40,012	438,902,030
피엠티 (147760)	2,415	-15	-.62	2,410	2,450	2,350	10,239	24,526,455
제룡산업 (147830)	6,690	-70	-1.04	6,800	6,880	6,680	90,900	613,541,900
세경하이테크 (148150)	6,390	-60	-.93	6,520	6,520	6,380	251,503	1,617,059,855
알엔투테크놀로지 (148250)	7,140	-110	-1.52	7,250	7,250	6,880	49,427	347,513,230
비큐AI (148780)	1,889	-12	-.63	1,927	1,927	1,873	196,372	371,892,482
에이치와이티씨 (148930)	3,800	0	0	3,770	3,810	3,750	2,688	10,151,880
아바텍 (149950)	8,000	-100	-1.23	8,110	8,210	8,000	6,406	51,477,470
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,375	40	.92	4,395	4,395	4,305	16,232	70,485,275
KG에코솔루션 (151860)	5,770	-50	-.86	5,810	5,850	5,760	61,009	353,651,115
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,710	0	0	7,720	7,870	7,710	356	2,746,200
우리이앤엘 (153490)	706	-5	-.7	711	718	706	35,996	25,563,627
옵티팜 (153710)	5,300	0	0	5,300	5,500	5,240	6,672	35,347,710
아시아종묘 (154030)	2,065	-60	-2.82	2,145	2,145	2,060	47,804	99,609,206
다산솔루에타 (154040)	1,287	0	0	1,281	1,287	1,252	9,455	12,084,752
와이엠씨 (155650)	3,710	30	.82	3,680	3,725	3,655	11,582	42,608,830
엘앤케이바이오 (156100)	7,180	-10	-.14	7,200	7,290	7,120	36,074	259,366,400
아톤 (158430)	7,870	40	.51	7,940	7,940	7,710	147,821	1,151,549,515
아스플로 (159010)	3,545	-15	-.42	3,565	3,575	3,500	21,200	74,765,040
제로투세븐 (159580)	4,490	-50	-1.1	4,540	4,550	4,475	50,893	228,768,734
에코글로우 (159910)	751	-42	-5.3	798	798	740	187,889	143,535,917
하이젠알앤엠 (160190)	35,150	-1100	-3.03	36,150	36,400	34,800	269,240	9,495,681,450
NEW (160550)	2,585	-60	-2.27	2,610	2,625	2,535	457,515	1,179,181,197
싸이맥스 (160980)	12,540	-10	-.08	12,560	12,640	12,400	12,929	161,515,920
필옵틱스 (161580)	31,100	100	.32	31,000	31,750	30,700	123,067	3,847,617,200
신스틸 (162300)	2,110	-25	-1.17	2,135	2,170	2,110	12,745	27,050,156
에어레인 (163280)	16,420	-260	-1.56	16,620	16,750	16,400	24,579	406,438,550
핑거 (163730)	12,570	-270	-2.1	12,850	12,980	12,470	128,630	1,632,262,105
하나머티리얼즈 (166090)	25,300	850	3.48	24,500	25,450	24,350	97,075	2,429,782,075
코아스템켐온 (166480)	2,320	-180	-7.2	2,505	2,545	2,290	316,179	751,358,506
내츄럴엔도텍 (168330)	3,080	-25	-.81	3,105	3,135	3,055	26,881	82,713,610
펨트론 (168360)	11,250	370	3.4	10,930	11,560	10,700	126,118	1,414,109,055
엠브레인 (169330)	2,065	30	1.47	2,035	2,100	2,035	8,382	17,418,550
현대공업 (170030)	6,430	120	1.9	6,300	6,430	6,260	128,515	816,454,970
파이오링크 (170790)	8,210	200	2.5	8,100	8,330	8,100	49,946	411,422,870
엘티씨 (170920)	11,990	-220	-1.8	12,200	12,450	11,910	95,472	1,152,652,805
램테크놀러지 (171010)	4,020	-100	-2.43	4,090	4,120	4,020	32,838	133,084,935
선익시스템 (171090)	38,150	0	0	38,400	38,450	37,800	20,625	785,915,050
라이온켐텍 (171120)	2,240	0	0	2,260	2,260	2,210	18,994	42,285,420
에이엘티 (172670)	8,650	320	3.84	8,330	8,660	8,230	65,903	561,772,425
오파스넷 (173130)	6,770	-50	-.73	6,820	6,850	6,720	54,159	366,706,730
에프엔씨엔터 (173940)	3,130	-105	-3.25	3,220	3,225	3,110	6,784	21,444,355
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,090	-170	-1.66	10,280	10,480	9,990	64,252	650,665,380
휴먼테크놀로지 (175140)	4,670	-110	-2.3	4,875	4,875	4,630	65,029	304,081,954
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,180	-10	-.1	10,120	10,200	9,950	41,795	421,589,255
베셀 (177350)	976	-2	-.2	978	980	965	49,762	48,459,929
파버나인 (177830)	2,860	-35	-1.21	2,905	2,920	2,855	26,203	75,209,135
쓰리에이로직스 (177900)	7,030	-130	-1.82	7,130	7,190	7,020	60,015	423,988,115
서진시스템 (178320)	19,740	590	3.08	19,430	20,050	19,160	363,372	7,140,521,740
일월지엠엘 (178780)	2,880	10	.35	2,870	2,940	2,800	33,554	95,818,470
엠아이텍 (179290)	6,660	-70	-1.04	6,800	6,810	6,660	44,468	297,378,610
애드바이오텍 (179530)	3,030	-120	-3.81	3,115	3,380	2,965	434,290	1,358,144,846
유티아이 (179900)	22,900	400	1.78	22,450	23,200	22,400	44,582	1,020,278,150
DXVX (180400)	2,480	-75	-2.94	2,560	2,590	2,470	228,492	571,951,157
큐브엔터 (182360)	17,420	-740	-4.07	18,140	18,140	17,210	163,729	2,856,294,245
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	83,400	200	.24	82,200	84,100	82,200	93,130	7,765,043,850
엔지켐생명과학 (183490)	1,013	8	.8	1,010	1,036	1,005	161,479	164,092,183
SGA솔루션즈 (184230)	644	-11	-1.68	663	675	644	1,048,455	684,952,778
아이진 (185490)	2,925	15	.52	2,975	2,975	2,850	46,015	133,667,900
그린플러스 (186230)	6,290	20	.32	6,290	6,310	6,210	13,156	82,382,750
디티앤씨 (187220)	2,865	50	1.78	2,830	2,900	2,805	53,435	151,936,165
신화콘텍 (187270)	3,695	-180	-4.65	3,855	3,875	3,610	885,529	3,318,047,974
HLB제넥스 (187420)	3,105	-75	-2.36	3,240	3,240	3,040	60,063	186,739,085
현대ADM (187660)	2,310	145	6.7	2,215	2,460	2,145	12,880,687	30,210,937,319
나노 (187790)	1,975	64	3.35	1,940	1,990	1,864	572,230	1,097,979,704
디바이스 (187870)	11,230	-80	-.71	11,310	11,310	11,180	1,744	19,560,470
바이오포트 (188040)	14,190	10	.07	14,460	14,460	13,760	57,977	808,600,220
세니젠 (188260)	2,480	-85	-3.31	2,565	2,575	2,450	37,426	93,247,507
인텔리안테크 (189300)	47,200	150	.32	47,100	47,850	46,950	19,502	922,722,875
씨이랩 (189330)	5,260	-1200	-18.58	5,690	5,690	5,200	1,487,840	8,004,114,890
포시에스 (189690)	2,205	-15	-.68	2,210	2,225	2,190	38,884	85,558,196
서전기전 (189860)	3,385	-5	-.15	3,410	3,420	3,360	19,157	65,074,230
흥국에프엔비 (189980)	1,710	-4	-.23	1,715	1,716	1,701	23,331	39,810,354
나무가 (190510)	17,300	390	2.31	16,980	17,420	16,760	195,980	3,387,845,200
코리아에셋투자증권 (190650)	7,030	0	0	7,070	7,070	6,970	4,234	29,609,265
육일씨엔에쓰 (191410)	1,609	-1	-.06	1,639	1,639	1,590	16,217	26,075,028
테고사이언스 (191420)	18,150	1520	9.14	16,510	18,990	16,510	46,121	822,113,535
케이사인 (192250)	11,050	-350	-3.07	11,350	11,390	11,050	88,009	984,093,925
윈하이텍 (192390)	2,645	-5	-.19	2,645	2,680	2,620	32,135	84,779,505
오늘이엔엠 (192410)	1,526	-64	-4.03	1,589	1,660	1,525	166,210	259,486,044
슈피겐코리아 (192440)	23,550	-100	-.42	23,800	24,450	23,450	3,221	76,536,700
링크드 (193250)	473	20	4.42	460	489	456	174,079	82,530,870
데브시스터즈 (194480)	51,000	300	.59	50,300	51,500	50,100	51,006	2,587,261,200
노바렉스 (194700)	19,920	320	1.63	19,850	20,350	19,490	215,181	4,285,497,785
마니커에프앤지 (195500)	2,845	0	0	2,860	2,865	2,830	16,211	46,113,820
HK이노엔 (195940)	49,100	200	.41	49,050	49,150	48,250	155,856	7,603,481,375
에이비프로바이오 (195990)	225	11	5.14	214	235	214	2,361,067	530,765,571
알테오젠 (196170)	423,000	-19500	-4.41	438,500	444,000	422,000	419,680	179,927,349,250
HLB펩 (196300)	7,690	-110	-1.41	7,770	7,910	7,670	2,961	22,792,220
코아시아씨엠 (196450)	930	-19	-2	949	949	899	1,220,203	1,119,843,443
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,444	-13	-.89	1,457	1,476	1,443	32,206	46,816,249
디지캡 (197140)	2,060	10	.49	2,095	2,095	2,030	9,204	18,814,500
캐프 (198080)	2,345	-5	-.21	2,360	2,365	2,320	43,687	102,410,278
강동씨앤엘 (198440)	1,305	-10	-.76	1,321	1,321	1,279	42,978	55,593,452
한주라이트메탈 (198940)	774	5	.65	768	774	761	29,853	22,800,085
케이엔알시스템 (199430)	10,190	-490	-4.59	10,730	10,740	10,180	228,559	2,363,687,795
뱅크웨어글로벌 (199480)	6,400	-150	-2.29	6,570	6,660	6,330	141,514	911,579,785
레이저옵텍 (199550)	6,920	110	1.62	6,870	7,250	6,640	110,524	758,678,005
바이오인프라 (199730)	5,420	10	.18	5,590	5,590	5,360	1,505	8,191,410
툴젠 (199800)	30,300	200	.66	30,450	30,450	29,650	4,382	131,296,600
제일일렉트릭 (199820)	9,920	-70	-.7	10,020	10,080	9,900	150,040	1,495,574,375
콜마비앤에이치 (200130)	15,510	-540	-3.36	15,860	15,930	15,510	336,776	5,280,848,735
텔콘RF제약 (200230)	3,695	-105	-2.76	3,575	4,405	3,265	9,961,467	39,566,412,770
아티스트스튜디오 (200350)	9,060	-80	-.88	9,120	9,190	9,020	33,829	306,856,700
에이팩트 (200470)	2,715	135	5.23	2,580	2,730	2,580	222,307	597,482,672
휴메딕스 (200670)	54,600	300	.55	54,700	54,700	53,300	28,286	1,532,132,400
에이디테크놀로지 (200710)	22,150	1150	5.48	21,500	22,150	20,800	223,773	4,822,231,700
비씨월드제약 (200780)	4,405	-20	-.45	4,420	4,420	4,330	6,838	30,035,045
미투온 (201490)	5,400	-80	-1.46	5,560	5,600	5,310	1,782,562	9,716,464,390
에이비온 (203400)	6,300	-190	-2.93	6,470	6,490	6,190	371,142	2,333,921,570
유니온바이오메트릭스 (203450)	3,150	20	.64	3,115	3,165	3,085	21,312	66,176,480
드림시큐리티 (203650)	3,300	-5	-.15	3,310	3,320	3,270	106,558	349,892,008
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,585	0	0	2,585	2,600	2,525	128,500	327,643,279
제이앤티씨 (204270)	17,250	330	1.95	16,970	17,450	16,900	105,966	1,816,678,405
티쓰리 (204610)	2,310	-15	-.65	2,380	2,380	2,280	201,987	464,243,960
글로벌텍스프리 (204620)	4,950	215	4.54	4,805	5,030	4,705	2,156,031	10,556,130,888
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,150	-18	-1.54	1,188	1,188	1,142	323,479	373,225,343
엑셈 (205100)	2,050	0	0	2,060	2,060	2,030	216,984	442,036,935
휴마시스 (205470)	1,339	-15	-1.11	1,354	1,358	1,335	536,125	719,687,431
넥써쓰 (205500)	3,080	-50	-1.6	3,175	3,175	3,075	117,431	363,937,550
베노티앤알 (206400)	2,300	-60	-2.54	2,360	2,380	2,285	53,661	124,107,270
덱스터 (206560)	5,410	-30	-.55	5,440	5,480	5,380	43,142	232,990,845
바디텍메드 (206640)	14,300	410	2.95	14,010	14,350	13,850	103,487	1,469,319,495
유바이오로직스 (206650)	13,370	740	5.86	12,710	13,590	12,540	720,928	9,547,328,515
미스터블루 (207760)	1,683	-31	-1.81	1,725	1,725	1,651	1,462,485	2,454,566,505
정다운 (208140)	2,645	5	.19	2,640	2,660	2,625	27,655	72,904,880
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,730	-25	-.91	2,755	2,840	2,705	13,530	37,016,530
셀바스헬스케어 (208370)	4,010	0	0	4,015	4,020	3,965	32,848	130,962,445
썸에이지 (208640)	596	-21	-3.4	617	621	571	5,979,863	3,510,916,543
포톤 (208710)	2,280	85	3.87	2,240	2,375	2,170	466,196	1,059,069,800
엔지스테크널러지 (208860)	1,934	73	3.92	1,940	1,991	1,811	215,367	411,982,139
와이제이링크 (209640)	7,470	0	0	7,430	7,500	7,360	88,267	654,071,325
캔버스엔 (210120)	1,272	-14	-1.09	1,286	1,286	1,243	789,073	995,818,962
인카금융서비스 (211050)	11,370	-230	-1.98	11,760	11,800	11,080	198,615	2,245,166,390
AP위성 (211270)	11,770	80	.68	11,820	11,840	11,670	12,001	140,747,570
네오오토 (212560)	5,420	-100	-1.81	5,550	5,550	5,370	22,279	120,641,350
아이에스티이 (212710)	8,680	-60	-.69	8,810	8,810	8,600	100,341	867,664,060
덕산네오룩스 (213420)	48,850	2900	6.31	45,500	49,500	45,500	651,929	31,398,640,150
클래시스 (214150)	52,500	-700	-1.32	53,200	53,400	52,000	223,408	11,701,009,300
헥토이노베이션 (214180)	15,400	0	0	15,570	15,570	15,300	18,866	290,033,800
라파스 (214260)	14,500	-30	-.21	14,600	14,600	14,230	10,792	155,018,740
FSN (214270)	2,700	-20	-.74	2,750	2,750	2,645	305,358	827,422,028
케어젠 (214370)	51,000	600	1.19	52,600	52,900	49,600	193,853	9,910,170,375
아이쓰리시스템 (214430)	87,900	2300	2.69	88,600	88,900	83,300	86,191	7,417,373,400
파마리서치 (214450)	704,000	-7000	-.98	700,000	704,000	677,000	56,118	38,876,170,000
더바이오메드 (214610)	4,600	50	1.1	4,550	4,720	4,425	19,607	90,270,620
디알텍 (214680)	1,974	-41	-2.03	2,020	2,025	1,952	355,101	703,215,604
골프존 (215000)	63,600	0	0	63,300	64,200	63,200	6,192	392,159,850
솔디펜스 (215090)	808	-44	-5.16	845	856	790	1,697,201	1,396,352,597
로보로보 (215100)	4,900	-95	-1.9	5,030	5,040	4,885	295,141	1,458,703,592
메가스터디교육 (215200)	47,050	50	.11	46,800	47,400	46,700	14,577	684,227,450
우리산업 (215360)	8,660	-70	-.8	8,730	8,780	8,630	11,899	103,195,485
우정바이오 (215380)	1,658	-49	-2.87	1,691	1,705	1,646	167,218	277,623,284
토박스코리아 (215480)	2,380	5	.21	2,375	2,400	2,340	5,220	12,364,890
신라젠 (215600)	2,865	35	1.24	2,805	2,870	2,805	311,088	885,417,057
이노인스트루먼트 (215790)	459	-5	-1.08	463	468	459	35,239	16,357,052
인크로스 (216050)	7,920	-60	-.75	7,980	7,980	7,850	12,938	102,233,640
제테마 (216080)	6,190	120	1.98	6,080	6,200	6,030	45,348	277,864,085
제너셈 (217190)	7,130	40	.56	7,190	7,190	7,010	19,453	144,675,070
넵튠 (217270)	6,470	0	0	6,530	6,600	6,400	62,251	402,308,530
싸이토젠 (217330)	2,675	-20	-.74	2,675	2,705	2,605	24,101	64,042,105
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,781	-1	-.06	1,782	1,796	1,757	138,234	246,582,279
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,308	-1	-.08	1,309	1,334	1,288	267,161	349,311,406
원익피앤이 (217820)	2,765	-35	-1.25	2,805	2,805	2,725	123,248	338,282,580
미래생명자원 (218150)	3,480	-20	-.57	3,485	3,520	3,480	37,295	130,341,043
RFHIC (218410)	25,600	-100	-.39	25,800	25,900	25,400	143,477	3,672,931,600
타이거일렉 (219130)	16,930	20	.12	17,340	17,340	16,440	58,168	971,002,370
링크제니시스 (219420)	5,110	-50	-.97	5,110	5,160	5,040	39,486	201,060,220
디와이디 (219550)	335	-9	-2.62	344	353	315	2,195,610	718,673,090
한국비티비 (219750)	1,113	1	.09	1,105	1,127	1,047	82,454	90,812,714
퓨쳐켐 (220100)	18,780	90	.48	18,640	18,970	18,160	116,179	2,171,600,670
핸디소프트 (220180)	2,815	-60	-2.09	2,875	2,885	2,815	11,572	32,813,695
켐트로스 (220260)	3,990	-55	-1.36	4,045	4,055	3,975	43,984	175,795,480
유투바이오 (221800)	3,105	-40	-1.27	3,140	3,140	3,060	26,698	82,735,165
하이즈항공 (221840)	2,510	170	7.26	2,360	2,570	2,360	186,930	460,486,263
케이디켐 (221980)	11,320	-30	-.26	11,330	11,340	11,240	664	7,498,960
코스맥스엔비티 (222040)	3,685	10	.27	3,650	3,715	3,630	28,755	105,533,832
씨아이에스 (222080)	7,000	20	.29	7,050	7,050	6,930	176,778	1,231,102,375
팬젠 (222110)	6,040	90	1.51	5,950	6,060	5,810	12,299	72,483,380
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	810	-3	-.37	813	818	810	44,672	36,341,448
심텍 (222800)	25,800	1000	4.03	24,800	25,950	24,550	644,896	16,433,761,750
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,680	-40	-1.08	3,720	3,740	3,670	9,702	35,816,595
드림씨아이에스 (223250)	3,990	545	15.82	3,495	3,990	3,350	5,761,215	22,072,938,419
사토시홀딩스 (223310)	3,365	35	1.05	3,330	3,625	3,320	302,462	1,046,729,831
더코디 (224060)	2,980	-10	-.33	2,990	3,090	2,980	6,825	20,649,305
에이텍모빌리티 (224110)	11,040	0	0	11,060	11,150	10,960	14,558	160,621,360
LK삼양 (225190)	1,564	-2	-.13	1,553	1,583	1,552	303,570	475,805,620
제놀루션 (225220)	2,510	-60	-2.33	2,570	2,575	2,490	356,489	900,385,629
케이엠제약 (225430)	637	-14	-2.15	651	659	637	52,231	33,820,114
HC보광산업 (225530)	3,485	5	.14	3,490	3,540	3,425	13,018	45,044,595
넥슨게임즈 (225570)	14,320	100	.7	14,230	14,500	14,160	92,815	1,324,049,365
패션플랫폼 (225590)	895	-5	-.56	900	900	879	34,142	30,383,792
신테카바이오 (226330)	5,740	70	1.23	5,720	5,980	5,570	53,960	308,156,240
본느 (226340)	843	-14	-1.63	860	863	836	72,404	61,244,898
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,360	180	2.51	7,210	7,380	7,060	176,660	1,276,060,510
엠디바이스 (226590)	11,690	-300	-2.5	12,190	12,260	11,650	180,155	2,153,133,600
올릭스 (226950)	59,400	3900	7.03	55,800	60,500	55,400	769,262	45,375,424,550
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,029	34	3.42	1,050	1,050	995	35,828	36,313,784
엔투텍 (227950)	470	-15	-3.09	485	486	470	829,852	394,314,137
동양파일 (228340)	1,893	-7	-.37	1,881	1,906	1,869	11,962	22,527,110
레이 (228670)	6,360	-70	-1.09	6,430	6,490	6,310	37,177	237,306,500
지노믹트리 (228760)	18,750	310	1.68	19,400	19,600	18,440	247,270	4,701,055,135
레이언스 (228850)	5,920	-90	-1.5	5,980	6,320	5,900	20,079	119,858,835
젠큐릭스 (229000)	1,598	12	.76	1,585	1,599	1,565	29,072	46,104,980
에치에프알 (230240)	16,740	-10	-.06	16,750	16,910	16,360	27,942	466,064,930
에코마케팅 (230360)	13,720	-200	-1.44	13,920	13,920	13,490	239,984	3,266,613,060
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,090	70	.64	11,050	11,130	10,940	210,451	2,327,558,535
라온테크 (232680)	7,310	-90	-1.22	7,420	7,420	7,210	36,776	268,376,825
아이티센피엔에스 (232830)	2,360	-60	-2.48	2,435	2,470	2,360	16,475	39,498,540
싸이닉솔루션 (234030)	7,820	-70	-.89	7,900	7,900	7,610	255,739	1,976,252,855
폴라리스세원 (234100)	1,297	4	.31	1,293	1,298	1,280	217,203	279,864,951
에스트래픽 (234300)	3,845	-25	-.65	3,870	3,870	3,820	64,804	248,552,823
헥토파이낸셜 (234340)	15,870	70	.44	16,060	16,400	15,750	159,617	2,554,834,585
녹십자웰빙 (234690)	8,870	-50	-.56	8,950	8,950	8,770	35,461	313,038,735
자이글 (234920)	5,300	-80	-1.49	5,380	5,510	5,300	66,602	357,039,235
메드팩토 (235980)	4,160	70	1.71	4,120	4,160	4,015	81,473	333,063,952
슈프리마 (236200)	32,000	450	1.43	32,150	32,200	31,550	9,262	294,653,100
엔비티 (236810)	3,260	-10	-.31	3,270	3,275	3,220	52,764	170,861,285
에스티팜 (237690)	94,600	300	.32	94,300	95,100	93,500	83,701	7,910,969,850
피앤씨테크 (237750)	4,750	-20	-.42	4,785	4,840	4,710	24,162	115,178,914
플레이디 (237820)	5,120	-20	-.39	5,110	5,140	5,060	21,437	109,314,250
클리오 (237880)	14,600	-140	-.95	14,770	14,810	14,430	48,775	709,321,035
앤디포스 (238090)	1,998	-2	-.1	2,025	2,030	1,979	28,424	56,679,259
얼라인드 (238120)	3,340	-25	-.74	3,365	3,385	3,315	35,868	120,010,405
비피도 (238200)	3,925	10	.26	3,995	4,040	3,900	17,089	67,361,875
힘스 (238490)	3,770	-55	-1.44	3,825	3,825	3,750	21,510	81,314,110
이스트에이드 (239340)	2,170	-10	-.46	2,185	2,220	2,165	57,949	126,262,840
에이치엘사이언스 (239610)	11,490	20	.17	11,500	11,500	11,330	414	4,741,610
피엔에이치테크 (239890)	6,030	-70	-1.15	6,140	6,160	5,990	197,998	1,200,202,695
동방메디컬 (240550)	10,840	-240	-2.17	11,110	11,140	10,800	89,860	980,765,630
유진테크놀로지 (240600)	4,660	95	2.08	4,585	4,670	4,515	38,455	177,687,220
원익IPS (240810)	41,200	150	.37	40,900	41,500	39,800	348,622	14,286,399,425
DSC인베스트먼트 (241520)	6,570	-40	-.61	6,610	6,660	6,450	153,427	1,005,302,950
유니테크노 (241690)	2,980	-30	-1	2,985	3,015	2,950	49,499	146,879,115
코스메카코리아 (241710)	62,200	-500	-.8	62,300	62,800	61,200	30,053	1,865,956,450
메카로 (241770)	12,240	-20	-.16	12,300	12,710	12,080	10,248	124,574,030
티이엠씨씨엔에스 (241790)	7,050	80	1.15	7,060	7,070	6,900	22,418	157,132,530
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,750	-300	-2.99	10,050	10,060	9,590	86,355	842,568,325
나무기술 (242040)	1,414	-16	-1.12	1,416	1,436	1,398	81,180	114,152,451
휴온스 (243070)	29,850	0	0	29,750	29,950	29,250	27,029	801,889,125
신흥에스이씨 (243840)	4,700	120	2.62	4,605	4,785	4,505	515,029	2,395,591,347
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)	1,409	11	.79	1,400	1,430	1,382	175,960	248,759,806
티앤알바이오팹 (246710)	2,825	-40	-1.4	2,870	2,870	2,750	101,691	284,788,665
아스타 (246720)	6,150	40	.65	6,140	6,200	6,050	7,447	45,541,560
SCL사이언스 (246960)	2,490	65	2.68	2,425	2,525	2,425	49,945	123,758,825
에코프로비엠 (247540)	130,400	-400	-.31	131,500	132,400	130,000	229,117	29,974,471,050
나노씨엠에스 (247660)	5,000	40	.81	4,960	5,090	4,875	6,153	30,433,900
보라티알 (250000)	9,410	-10	-.11	9,480	9,480	9,380	11,040	104,017,580
모비스 (250060)	2,410	-45	-1.83	2,455	2,495	2,385	140,263	342,622,455
예선테크 (250930)	493	-16	-3.14	509	509	492	51,388	25,645,089
바이오에프디엔씨 (251120)	19,020	-60	-.31	19,160	19,170	18,890	16,542	315,023,825
와이엠티 (251370)	10,100	0	0	10,010	10,100	9,830	25,650	254,169,470
브이원텍 (251630)	5,360	0	0	5,470	5,500	5,220	124,417	665,780,445
펌텍코리아 (251970)	65,700	-1300	-1.94	67,300	67,300	64,800	41,616	2,725,866,300
세화피앤씨 (252500)	843	-12	-1.4	870	891	840	420,564	361,805,971
샘씨엔에스 (252990)	4,635	-15	-.32	4,650	4,675	4,585	98,320	454,838,938
스튜디오드래곤 (253450)	47,450	-800	-1.66	48,050	48,200	46,600	149,849	7,065,636,100
네오셈 (253590)	7,990	-20	-.25	8,030	8,080	7,950	68,727	549,592,960
수젠텍 (253840)	6,830	-160	-2.29	6,940	7,250	6,810	575,718	4,001,576,910
자비스 (254120)	1,445	-24	-1.63	1,472	1,483	1,433	32,324	46,876,771
미래반도체 (254490)	17,110	910	5.62	16,100	17,160	16,040	125,499	2,106,558,590
SG (255220)	2,295	-50	-2.13	2,325	2,340	2,295	1,143,995	2,639,469,407
야스 (255440)	7,730	-10	-.13	7,750	7,790	7,620	7,551	58,170,735
한독크린텍 (256150)	5,850	-20	-.34	5,920	5,920	5,820	2,939	17,269,570
포인트엔지니어링 (256630)	1,167	6	.52	1,161	1,169	1,155	23,951	27,799,186
한국비엔씨 (256840)	4,935	0	0	4,925	4,950	4,875	279,517	1,371,261,939
킵스파마 (256940)	12,510	680	5.75	12,610	12,770	11,720	251,942	3,091,947,620
피엔티엠에스 (257370)	3,220	10	.31	3,240	3,250	3,200	7,396	23,805,640
실리콘투 (257720)	46,000	-1000	-2.13	46,900	47,000	45,750	533,588	24,644,917,350
케일럼 (258610)	1,895	10	.53	1,885	1,955	1,865	67,322	128,354,727
소프트캠프 (258790)	1,089	8	.74	1,081	1,091	1,067	34,901	37,600,381
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,500	-170	-1.34	12,640	12,870	12,290	190,505	2,389,370,020
알리코제약 (260660)	4,550	35	.78	4,515	4,565	4,450	51,561	231,844,928
씨티케이 (260930)	5,450	150	2.83	5,300	5,450	5,210	121,734	647,614,645
에스앤디 (260970)	124,800	-1900	-1.5	128,000	128,000	123,400	32,617	4,069,068,850
덴티스 (261200)	5,920	-50	-.84	5,880	5,970	5,840	50,599	297,893,805
차백신연구소 (261780)	2,860	-20	-.69	2,890	2,890	2,820	28,280	80,610,148
에이프로 (262260)	6,070	0	0	6,120	6,140	6,050	31,898	193,842,255
아이퀘스트 (262840)	2,200	-10	-.45	2,230	2,235	2,180	30,980	68,026,445
디케이앤디 (263020)	3,095	5	.16	3,070	3,130	3,040	43,403	134,147,175
유틸렉스 (263050)	1,562	-46	-2.86	1,609	1,609	1,554	77,667	121,652,160
덕우전자 (263600)	4,860	100	2.1	4,770	4,860	4,760	20,265	97,259,160
디알젬 (263690)	6,270	110	1.79	6,110	6,490	5,960	655,757	4,093,794,385
케어랩스 (263700)	5,420	90	1.69	5,250	5,480	5,200	96,163	512,313,590
디앤씨미디어 (263720)	16,290	-150	-.91	16,430	16,530	16,140	15,489	252,776,350
펄어비스 (263750)	33,000	1550	4.93	31,700	33,350	31,550	339,366	11,099,279,400
유에스티 (263770)	2,165	-35	-1.59	2,200	2,210	2,120	37,258	80,418,700
데이타솔루션 (263800)	5,020	10	.2	5,020	5,050	4,945	58,792	293,808,650
상신전자 (263810)	2,945	-25	-.84	2,965	3,000	2,905	16,961	49,906,745
지니언스 (263860)	19,040	-60	-.31	19,060	19,300	18,930	9,477	181,284,810
휴엠앤씨 (263920)	4,735	60	1.28	4,780	4,780	4,600	12,923	60,207,560
유비쿼스 (264450)	9,050	-20	-.22	9,040	9,100	8,800	26,109	233,365,930
씨앤지하이테크 (264660)	12,260	50	.41	12,360	12,360	12,060	13,151	159,902,590
이랜시스 (264850)	4,835	-30	-.62	4,900	4,905	4,735	281,656	1,354,325,302
AP시스템 (265520)	17,550	180	1.04	17,380	17,710	17,210	96,275	1,691,205,760
영화테크 (265560)	7,500	-100	-1.32	7,610	7,620	7,450	19,877	149,601,245
엔에프씨 (265740)	5,120	-40	-.78	5,160	5,220	5,070	60,272	309,024,870
나인테크 (267320)	3,470	45	1.31	3,490	3,580	3,440	2,007,337	7,035,857,113
배럴 (267790)	3,910	-60	-1.51	3,970	3,970	3,910	11,831	46,514,730
매일유업 (267980)	35,800	250	.7	35,400	36,000	35,300	9,848	349,717,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,114	-11	-.98	1,135	1,139	1,113	352,894	394,671,492
에브리봇 (270660)	16,280	-250	-1.51	16,850	16,860	16,050	59,161	963,793,055
뉴트리 (270870)	5,530	0	0	5,550	5,580	5,480	18,896	104,095,840
팸텍 (271830)	1,886	15	.8	1,858	1,910	1,858	47,452	88,951,208
케이엔제이 (272110)	17,190	-310	-1.77	17,520	17,710	17,020	42,894	735,213,840
이녹스첨단소재 (272290)	24,650	250	1.02	24,450	24,850	24,200	159,995	3,933,973,950
와이즈버즈 (273060)	1,066	-24	-2.2	1,089	1,096	1,063	204,176	218,926,537
와이엠텍 (273640)	9,300	70	.76	9,230	9,500	9,200	5,642	52,569,645
켄코아에어로스페이스 (274090)	10,620	90	.85	10,490	10,620	10,360	39,358	412,980,340
이노시뮬레이션 (274400)	4,600	-65	-1.39	4,655	4,730	4,500	10,775	49,663,490
에스에스알 (275630)	3,215	-5	-.16	3,220	3,260	3,215	2,180	7,021,520
스코넥 (276040)	1,700	-1	-.06	1,691	1,714	1,674	98,537	166,806,833
한울앤제주 (276730)	2,150	105	5.13	2,050	2,290	2,050	256,909	564,046,652
린드먼아시아 (277070)	5,310	-210	-3.8	5,490	5,540	5,300	60,048	322,923,905
인산가 (277410)	1,257	-14	-1.1	1,271	1,281	1,256	64,101	80,820,299
레인보우로보틱스 (277810)	287,000	0	0	291,000	291,000	279,500	126,531	35,936,787,250
티에스아이 (277880)	5,530	10	.18	5,520	5,530	5,430	36,414	199,418,475
천보 (278280)	44,750	200	.45	45,200	45,800	44,450	19,073	856,196,300
HLB바이오스텝 (278650)	1,249	5	.4	1,244	1,251	1,221	128,212	158,245,200
미디어젠 (279600)	11,320	-70	-.61	11,420	11,430	11,300	1,040	11,796,430
레이크머티리얼즈 (281740)	12,690	-80	-.63	12,800	12,880	12,570	116,669	1,477,283,160
금양그린파워 (282720)	9,100	50	.55	9,030	9,370	9,030	6,154	55,862,425
코윈테크 (282880)	12,950	-40	-.31	13,010	13,090	12,820	14,924	192,628,290
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,340	-60	-.31	19,510	19,620	19,070	26,335	508,621,070
진영 (285800)	2,085	10	.48	2,070	2,140	2,045	13,282	27,575,510
나노실리칸첨단소재 (286750)	1,755	-27	-1.52	1,785	1,790	1,690	109,776	189,592,783
인투셀 (287840)	29,250	400	1.39	28,700	29,650	28,350	379,778	10,995,976,350
파라택시스코리아 (288330)	2,710	265	10.84	2,445	2,750	2,390	2,142,717	5,634,812,445
에스퓨얼셀 (288620)	11,080	50	.45	12,260	14,030	11,080	2,761,393	35,917,900,995
모아데이타 (288980)	1,136	-15	-1.3	1,141	1,160	1,129	58,784	66,781,070
아이스크림에듀 (289010)	1,866	-22	-1.17	1,888	1,888	1,860	27,053	50,518,700
SV인베스트먼트 (289080)	1,779	39	2.24	1,740	1,787	1,725	344,736	608,528,218
자이언트스텝 (289220)	6,010	-60	-.99	6,150	6,150	5,960	18,290	109,921,410
웨이비스 (289930)	8,170	20	.25	8,170	8,170	7,990	14,834	119,899,420
트윔 (290090)	8,230	-140	-1.67	8,500	8,500	8,200	4,702	38,960,840
DH오토리드 (290120)	2,460	115	4.9	2,350	2,490	2,345	16,241	38,887,282
휴네시온 (290270)	3,595	-65	-1.78	3,660	3,935	3,590	653,083	2,471,862,532
신도기연 (290520)	1,622	20	1.25	1,603	1,631	1,600	12,418	19,922,024
디케이티 (290550)	8,120	390	5.05	7,750	8,320	7,640	509,923	4,147,409,200
신시웨이 (290560)	6,980	40	.58	6,880	7,040	6,880	3,058	21,178,045
엘앤씨바이오 (290650)	29,750	-800	-2.62	30,600	30,650	29,650	137,264	4,108,861,025
네오펙트 (290660)	1,215	2	.16	1,227	1,267	1,188	233,817	283,617,671
대보마그네틱 (290670)	16,540	-60	-.36	16,710	16,710	16,300	8,678	142,503,260
소룩스 (290690)	5,190	20	.39	5,160	5,290	5,110	663,952	3,447,886,600
푸드나무 (290720)	2,050	0	0	2,035	2,180	2,025	5,579	11,529,665
액트로 (290740)	5,320	20	.38	5,320	5,540	5,200	4,259	22,783,540
엔피 (291230)	1,485	0	0	1,485	1,492	1,472	50,398	74,622,031
압타머사이언스 (291650)	1,191	-4	-.33	1,195	1,195	1,158	145,571	170,885,894
핀텔 (291810)	2,240	-25	-1.1	2,270	2,350	2,220	12,962	29,039,320
카카오게임즈 (293490)	16,480	-50	-.3	16,470	16,700	16,340	86,311	1,420,246,655
나우IB (293580)	1,226	-9	-.73	1,224	1,246	1,222	261,352	320,844,990
압타바이오 (293780)	7,850	-150	-1.88	8,100	8,100	7,800	144,610	1,141,622,050
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,220	-10	-.19	5,300	5,350	5,100	110,954	576,336,875
쿠콘 (294570)	35,200	-800	-2.22	36,200	36,400	35,100	67,655	2,406,058,900
서남 (294630)	2,705	-5	-.18	2,710	2,775	2,700	45,729	124,040,450
에이치브이엠 (295310)	30,550	500	1.66	30,950	31,800	30,500	149,989	4,660,297,275
이노룰스 (296640)	6,130	-70	-1.13	6,200	6,250	6,080	28,838	176,669,015
씨에스베어링 (297090)	6,650	-20	-.3	6,690	6,720	6,600	37,964	251,786,805
알로이스 (297570)	796	-14	-1.73	807	810	790	23,768	18,955,367
HB솔루션 (297890)	2,260	5	.22	2,280	2,280	2,235	146,926	331,680,039
에스씨엠생명과학 (298060)	994	-4	-.4	992	1,014	986	30,504	30,324,780
에이비엘바이오 (298380)	94,800	400	.42	93,500	95,800	92,100	765,644	72,075,983,450
더네이쳐홀딩스 (298540)	10,680	-170	-1.57	10,850	10,850	10,550	16,514	175,655,815
슈어소프트테크 (298830)	4,895	-115	-2.3	5,000	5,010	4,895	96,075	473,915,205
하나기술 (299030)	24,200	-650	-2.62	24,900	25,150	24,000	47,955	1,166,639,150
더블유에스아이 (299170)	1,675	160	10.56	1,562	1,969	1,562	27,745,933	49,427,178,776
셀리드 (299660)	3,900	5	.13	3,920	3,945	3,835	322,876	1,253,822,538
위지윅스튜디오 (299900)	890	-3	-.34	897	908	880	313,773	278,363,702
플리토 (300080)	11,270	-240	-2.09	11,530	11,530	11,120	113,052	1,274,112,950
라온피플 (300120)	3,770	-5	-.13	3,845	3,845	3,735	20,536	77,331,859
바이브컴퍼니 (301300)	4,550	-5	-.11	4,515	4,620	4,515	15,111	68,559,230
이노메트리 (302430)	7,650	70	.92	7,610	7,800	7,510	8,681	65,684,500
리메드 (302550)	3,315	-5	-.15	3,340	3,350	3,295	32,788	108,640,649
지니틱스 (303030)	946	1	.11	972	972	930	13,033	12,290,728
프로티아 (303360)	4,550	-80	-1.73	4,635	4,690	4,510	82,397	377,065,103
이노뎁 (303530)	6,390	-70	-1.08	6,360	6,530	6,360	11,796	75,391,890
동국생명과학 (303810)	4,255	-150	-3.41	4,310	4,370	4,235	234,782	1,003,613,618
솔트룩스 (304100)	31,750	100	.32	32,400	32,400	31,350	94,320	2,996,531,925
에스바이오메딕스 (304360)	18,880	230	1.23	18,800	19,070	18,360	34,345	643,155,595
피플바이오 (304840)	1,773	-34	-1.88	1,792	1,864	1,755	60,966	108,808,811
마이크로디지탈 (305090)	10,650	-30	-.28	10,780	10,800	10,290	83,176	876,553,325
에스제이그룹 (306040)	4,135	-50	-1.19	4,185	4,185	4,115	13,934	57,558,190
네온테크 (306620)	1,939	-44	-2.22	1,984	1,992	1,936	237,003	463,874,558
아이엘 (307180)	2,545	15	.59	2,600	2,715	2,510	163,210	422,715,420
원바이오젠 (307280)	5,590	-20	-.36	5,620	5,700	5,570	4,022	22,519,730
국전약품 (307750)	3,985	10	.25	3,975	4,025	3,905	183,119	725,746,455
비투엔 (307870)	1,245	35	2.89	1,210	1,320	1,186	301,272	375,071,701
컴퍼니케이 (307930)	6,260	-20	-.32	6,320	6,330	6,160	64,543	403,127,000
바이젠셀 (308080)	3,580	65	1.85	3,525	3,600	3,505	33,794	120,598,706
형지글로벌 (308100)	2,025	-10	-.49	2,035	2,055	2,000	380,836	768,310,002
셀비온 (308430)	28,200	100	.36	28,700	28,850	27,600	209,939	5,940,340,450
아이티켐 (309710)	20,100	-250	-1.23	20,400	20,750	20,000	60,920	1,237,240,700
오하임앤컴퍼니 (309930)	2,670	-130	-4.64	2,990	2,990	2,670	80,950	222,973,510
LB인베스트먼트 (309960)	4,870	-45	-.92	4,930	4,995	4,850	27,563	134,588,555
애니플러스 (310200)	4,785	-215	-4.3	5,070	5,070	4,740	2,308,418	11,196,184,461
보로노이 (310210)	124,400	3600	2.98	120,800	127,300	118,700	116,519	14,432,067,800
디와이씨 (310870)	1,410	-2	-.14	1,388	1,421	1,375	292,219	406,613,289
지오엘리먼트 (311320)	6,650	80	1.22	6,600	6,650	6,510	18,428	121,554,640
네오크레마 (311390)	8,240	690	9.14	8,710	9,190	8,000	2,434,187	21,240,176,645
CJ 바이오사이언스 (311690)	9,960	440	4.62	9,520	10,220	9,520	60,138	603,103,590
에이에프더블류 (312610)	1,532	145	10.45	1,387	1,731	1,345	3,577,010	5,845,049,254
캐리 (313760)	2,960	-65	-2.15	3,000	3,065	2,935	65,610	195,392,935
지놈앤컴퍼니 (314130)	2,630	130	5.2	2,500	2,700	2,500	204,108	533,528,585
알피바이오 (314140)	6,250	30	.48	6,170	6,350	6,170	14,447	90,720,960
바이오다인 (314930)	14,170	-130	-.91	14,390	14,390	14,100	48,792	692,705,040
딥노이드 (315640)	5,450	70	1.3	5,400	5,450	5,350	51,569	278,621,710
라닉스 (317120)	1,532	-26	-1.67	1,558	1,558	1,519	63,348	96,815,869
TS트릴리온 (317240)	221	-5	-2.21	226	229	220	1,098,304	243,336,727
덕산테코피아 (317330)	20,500	250	1.23	20,500	20,650	19,850	138,890	2,814,371,945
캐리소프트 (317530)	4,645	-35	-.75	4,670	4,755	4,510	3,902	18,023,146
퀀타매트릭스 (317690)	3,855	115	3.07	3,740	3,855	3,660	148,620	559,596,583
엑스페릭스 (317770)	3,520	150	4.45	3,445	3,575	3,340	413,264	1,442,957,551
에스피시스템스 (317830)	8,490	-290	-3.3	9,540	9,700	8,320	4,716,349	42,473,190,455
대모 (317850)	7,530	-170	-2.21	7,710	7,760	7,520	33,547	254,160,025
엔바이오니아 (317870)	13,620	-70	-.51	13,750	13,750	13,100	6,981	94,844,975
KBG (318000)	4,935	-115	-2.28	5,050	5,050	4,915	36,419	180,807,630
팜스빌 (318010)	4,355	-35	-.8	4,490	4,540	4,320	103,193	454,684,384
포인트모바일 (318020)	4,670	-15	-.32	4,685	4,725	4,580	7,359	33,873,015
그래피 (318060)	10,850	-130	-1.18	10,950	11,390	10,690	2,045,008	22,473,408,065
셀바이오휴먼텍 (318160)	8,960	-130	-1.43	9,090	9,310	8,790	102,242	919,524,215
비비씨 (318410)	8,780	-130	-1.46	8,910	8,910	8,640	18,682	163,085,610
현대무벡스 (319400)	5,010	10	.2	5,030	5,050	4,945	592,399	2,958,405,402
피에스케이 (319660)	21,550	0	0	21,350	21,750	21,100	357,350	7,684,329,525
한울반도체 (320000)	2,220	20	.91	2,230	2,230	2,160	53,420	116,811,785
프로이천 (321260)	2,210	-70	-3.07	2,260	2,265	2,175	732,596	1,616,047,074
센서뷰 (321370)	1,360	-55	-3.89	1,421	1,421	1,351	385,741	529,176,257
티움바이오 (321550)	5,110	70	1.39	5,030	5,160	5,010	24,831	126,529,095
아티스트컴퍼니 (321820)	6,070	-120	-1.94	6,210	6,260	6,050	32,716	201,209,365
LS티라유텍 (322180)	5,320	-20	-.37	5,340	5,350	5,180	67,293	353,420,545
오로스테크놀로지 (322310)	20,450	-50	-.24	20,500	20,600	20,000	34,755	703,913,000
제이엘케이 (322510)	5,920	150	2.6	5,840	5,920	5,720	50,990	296,967,140
코퍼스코리아 (322780)	1,300	-18	-1.37	1,318	1,327	1,282	216,363	281,302,900
태성 (323280)	29,000	-750	-2.52	29,600	29,900	29,000	172,358	5,057,666,350
다원넥스뷰 (323350)	6,800	0	0	6,900	6,900	6,770	11,205	76,460,480
박셀바이오 (323990)	9,110	0	0	9,150	9,170	9,040	24,195	220,184,575
RF머트리얼즈 (327260)	6,440	0	0	6,440	6,730	6,330	77,416	505,492,420
루닛 (328130)	38,950	-250	-.64	39,450	39,550	38,300	71,199	2,760,578,150
솔트웨어 (328380)	1,016	-21	-2.03	1,033	1,046	1,016	40,381	41,377,813
위더스제약 (330350)	7,420	110	1.5	7,290	7,540	7,230	32,171	237,528,945
스톤브릿지벤처스 (330730)	4,265	25	.59	4,265	4,295	4,195	26,555	112,390,372
네패스아크 (330860)	14,970	300	2.04	14,960	15,130	14,700	60,422	899,344,475
포커스에이아이 (331380)	2,270	15	.67	2,255	2,295	2,165	65,706	145,568,045
밸로프 (331520)	596	0	0	596	604	593	81,123	48,413,127
아우토크립트 (331740)	13,770	-280	-1.99	14,090	14,110	13,370	130,444	1,782,688,070
셀레믹스 (331920)	3,010	10	.33	3,000	3,045	2,965	9,432	28,221,950
누보 (332290)	1,459	-56	-3.7	1,515	1,515	1,449	735,193	1,087,964,909
아이디피 (332370)	5,540	-100	-1.77	5,640	5,680	5,420	23,087	127,730,340
PS일렉트로닉스 (332570)	4,310	-120	-2.71	4,440	4,460	4,265	2,671,103	11,645,247,888
모코엠시스 (333050)	1,470	1	.07	1,474	1,474	1,423	76,322	109,903,343
일승 (333430)	6,000	370	6.57	5,710	6,620	5,700	20,547,820	128,523,841,505
엔시스 (333620)	7,320	-110	-1.48	7,370	7,490	7,280	17,764	130,947,120
프레스티지바이오로직스 (334970)	3,585	-45	-1.24	3,640	3,640	3,545	64,016	228,530,723
프리시젼바이오 (335810)	3,105	60	1.97	3,050	3,130	3,045	12,265	37,898,060
윙스풋 (335870)	2,195	120	5.78	2,060	2,325	1,993	168,396	369,841,528
비올 (335890)	12,210	30	.25	12,100	12,270	11,910	38,324	467,943,010
웨이버스 (336060)	1,137	-3	-.26	1,140	1,140	1,118	112,304	126,747,286
원텍 (336570)	9,850	-30	-.3	9,870	9,920	9,700	599,446	5,872,555,795
탑런토탈솔루션 (336680)	4,160	75	1.84	4,100	4,250	4,080	76,818	320,321,117
젝시믹스 (337930)	5,340	80	1.52	5,310	5,430	5,250	92,657	494,135,130
뷰노 (338220)	19,880	-1420	-6.67	20,950	20,950	19,020	224,189	4,446,382,970
와이바이오로직스 (338840)	11,590	260	2.29	11,500	11,760	11,220	95,924	1,104,522,290
아이비김영 (339950)	1,989	-9	-.45	2,000	2,005	1,977	47,624	94,690,951
다보링크 (340360)	1,745	27	1.57	1,718	1,767	1,662	428,205	731,289,560
세림B&G (340440)	1,613	-10	-.62	1,623	1,625	1,605	70,018	112,870,048
지씨지놈 (340450)	7,720	10	.13	7,750	7,800	7,630	35,132	271,232,175
티앤엘 (340570)	54,300	500	.93	54,200	54,500	53,600	19,100	1,035,121,400
시선AI (340810)	3,415	-45	-1.3	3,460	3,530	3,390	75,801	261,637,895
유일에너테크 (340930)	1,907	77	4.21	1,847	1,978	1,826	543,825	1,038,959,434
이노진 (344860)	1,788	-18	-1	1,806	1,806	1,787	6,512	11,666,337
센코 (347000)	2,315	65	2.89	2,265	2,450	2,255	358,924	853,369,505
스피어 (347700)	12,720	1090	9.37	11,640	13,340	11,610	1,533,364	19,558,108,790
피엔케이피부임상연구센타 (347740)	3,060	50	1.66	3,015	3,115	2,955	261,680	792,119,796
핌스 (347770)	1,993	13	.66	1,965	2,020	1,929	114,588	225,432,965
디앤디파마텍 (347850)	136,800	300	.22	140,600	140,800	136,500	144,319	19,926,022,950
알체라 (347860)	2,755	-10	-.36	2,765	2,765	2,690	193,402	527,070,920
엠투아이 (347890)	6,050	10	.17	6,010	6,100	5,900	55,028	331,107,990
모비릭스 (348030)	4,170	25	.6	4,135	4,180	4,050	5,301	21,947,450
큐라티스 (348080)	1,238	285	29.91	956	1,238	943	16,388,410	19,398,825,854
고바이오랩 (348150)	6,160	1420	29.96	5,850	6,160	5,110	3,565,116	21,188,877,255
넥스틴 (348210)	42,550	-150	-.35	42,800	42,950	42,150	23,356	992,364,700
뉴로메카 (348340)	22,200	-300	-1.33	23,000	23,000	21,800	68,221	1,509,011,650
위드텍 (348350)	8,750	-90	-1.02	8,840	8,990	8,750	13,477	118,588,680
엔켐 (348370)	84,200	500	.6	84,500	85,900	83,200	218,309	18,468,478,850
넥사다이내믹스 (351320)	1,633	108	7.08	1,560	1,982	1,525	6,870,481	12,395,172,254
이삭엔지니어링 (351330)	7,160	-210	-2.85	7,370	7,440	7,150	131,504	953,405,645
차이커뮤니케이션 (351870)	6,740	-90	-1.32	6,770	6,930	6,740	4,598	31,254,835
스톰테크 (352090)	3,755	-15	-.4	3,790	3,790	3,730	24,549	92,187,281
씨앤씨인터내셔널 (352480)	43,900	-500	-1.13	44,100	45,000	43,400	52,613	2,318,423,500
씨앤투스 (352700)	2,590	50	1.97	2,560	2,620	2,530	20,048	51,418,204
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,320	-5	-.12	4,395	4,395	4,315	3,483	15,064,885
인바이오 (352940)	2,250	-30	-1.32	2,305	2,320	2,250	15,908	35,874,210
휴럼 (353190)	758	-4	-.52	762	785	750	133,950	102,182,521
오토앤 (353590)	3,140	-30	-.95	3,155	3,170	3,140	10,394	32,782,020
이지바이오 (353810)	5,610	-80	-1.41	5,700	5,700	5,510	107,259	600,117,370
엔젠바이오 (354200)	1,770	-10	-.56	1,780	1,797	1,769	28,703	50,967,363
알멕 (354320)	23,000	-200	-.86	23,350	23,450	22,900	5,568	128,969,850
코스텍시스 (355150)	10,030	40	.4	10,000	10,140	9,900	28,282	282,593,310
크라우드웍스 (355390)	6,240	-80	-1.27	6,320	6,380	6,200	67,213	419,813,075
에이텀 (355690)	6,890	90	1.32	6,810	6,900	6,550	24,777	167,706,885
엑스게이트 (356680)	7,190	-60	-.83	7,300	7,320	7,130	56,141	404,983,270
티엘비 (356860)	29,100	650	2.28	28,900	29,500	28,350	170,245	4,934,248,825
싸이버원 (356890)	3,150	-45	-1.41	3,170	3,250	3,125	23,103	72,901,635
에이치피오 (357230)	2,490	-50	-1.97	2,535	2,560	2,470	34,067	85,157,892
석경에이티 (357550)	54,600	100	.18	54,600	54,900	54,000	1,205	65,483,800
아모센스 (357580)	7,330	-120	-1.61	7,520	7,610	7,120	127,132	942,683,125
솔브레인 (357780)	215,000	-3000	-1.38	219,500	219,500	211,500	42,434	9,088,753,750
SKAI (357880)	1,943	-10	-.51	1,940	1,977	1,940	263,449	514,310,215
지아이이노베이션 (358570)	17,440	-630	-3.49	18,160	18,210	17,160	583,292	10,195,137,820
씨엔알리서치 (359090)	1,017	-5	-.49	1,025	1,028	1,010	83,712	84,882,642
탑머티리얼 (360070)	23,400	-100	-.43	23,900	23,900	23,300	25,171	590,937,750
코셈 (360350)	8,010	-140	-1.72	8,150	8,150	8,000	15,630	125,783,445
제노코 (361390)	15,610	-110	-.7	15,880	15,880	15,460	12,082	188,271,880
알비더블유 (361570)	2,155	5	.23	2,150	2,170	2,115	30,399	65,275,511
삼영에스앤씨 (361670)	4,055	40	1	4,090	4,190	4,010	16,762	67,613,065
청담글로벌 (362320)	7,400	-130	-1.73	7,550	7,590	7,390	375,126	2,795,807,000
드림인사이트 (362990)	2,265	75	3.42	2,190	2,355	2,010	216,843	473,850,715
진시스템 (363250)	4,985	-15	-.3	5,000	5,030	4,905	5,758	28,533,765
모비데이즈 (363260)	1,869	-28	-1.48	1,913	1,920	1,860	401,006	754,294,050
에이아이코리아 (364950)	8,640	-540	-5.88	9,180	9,180	8,520	372,073	3,255,180,800
큐라클 (365270)	4,085	-135	-3.2	4,220	4,280	4,085	129,834	540,411,580
에스와이스틸텍 (365330)	4,865	-325	-6.26	5,100	5,190	4,810	594,493	2,922,517,786
성일하이텍 (365340)	38,550	-400	-1.03	38,750	39,550	38,400	20,336	787,015,175
하이딥 (365590)	624	17	2.8	607	627	601	241,276	149,673,813
브이씨 (365900)	3,500	0	0	3,500	3,625	3,490	4,764	16,715,080
공구우먼 (366030)	4,250	-40	-.93	4,335	4,335	4,250	27,773	118,734,115
플래티어 (367000)	4,490	5	.11	4,485	4,565	4,440	783	3,515,935
아이씨에이치 (368600)	2,575	-20	-.77	2,590	2,640	2,555	12,598	32,319,575
파이버프로 (368770)	5,870	-90	-1.51	5,960	6,000	5,820	34,866	204,938,755
오에스피 (368970)	2,435	-80	-3.18	2,565	2,565	2,435	21,332	52,754,670
블리츠웨이엔터테인먼트 (369370)	1,320	29	2.25	1,284	1,323	1,283	42,300	55,188,933
퓨런티어 (370090)	13,570	-40	-.29	13,600	13,780	13,480	14,432	195,775,855
풍원정밀 (371950)	11,450	310	2.78	11,290	11,560	11,130	22,728	258,479,930
윤성에프앤씨 (372170)	31,700	0	0	31,750	31,950	31,400	10,410	329,221,150
큐로셀 (372320)	37,250	1100	3.04	36,150	37,500	35,800	67,070	2,475,209,950
아이티아이즈 (372800)	6,480	80	1.25	6,400	6,500	6,130	16,628	103,582,955
엑셀세라퓨틱스 (373110)	2,820	0	0	2,805	2,825	2,775	32,614	91,310,180
데이원컴퍼니 (373160)	6,030	130	2.2	5,950	6,100	5,920	32,417	195,373,390
엠아이큐브솔루션 (373170)	8,040	-290	-3.48	8,220	8,290	7,970	17,156	137,943,970
엑스플러스 (373200)	579	-15	-2.53	594	594	560	580,885	332,681,240
피코그램 (376180)	3,025	-45	-1.47	3,060	3,080	3,020	44,964	136,716,249
에이치이엠파마 (376270)	19,390	-140	-.72	20,150	20,350	18,790	55,336	1,073,934,520
씨유테크 (376290)	3,205	-50	-1.54	3,240	3,255	3,205	2,948	9,516,965
디어유 (376300)	54,800	-2400	-4.2	56,400	56,800	54,100	292,293	16,099,059,550
로킷헬스케어 (376900)	14,850	-40	-.27	14,890	14,930	14,600	100,604	1,486,973,440
노을 (376930)	2,070	-125	-5.69	2,195	2,195	2,050	1,078,906	2,268,302,179
원티드랩 (376980)	4,150	-40	-.95	4,250	4,260	4,145	40,684	170,028,660
비트맥스 (377030)	4,410	85	1.97	4,360	4,670	4,225	388,758	1,719,581,410
프롬바이오 (377220)	1,723	-29	-1.66	1,737	1,745	1,710	189,165	325,231,958
이지트로닉스 (377330)	4,240	-5	-.12	4,245	4,270	4,135	14,790	62,001,590
리파인 (377450)	16,920	60	.36	16,850	17,290	16,000	78,732	1,332,629,300
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,250	-30	-.16	19,370	19,380	19,060	20,440	391,697,030
필에너지 (378340)	13,060	40	.31	13,150	13,190	12,980	21,384	279,508,530
샤페론 (378800)	2,435	190	8.46	2,315	2,735	2,190	9,548,692	24,068,331,404
옵티코어 (380540)	1,441	-6	-.41	1,447	1,458	1,350	194,052	274,291,531
뉴로핏 (380550)	10,940	30	.27	10,860	11,080	10,420	464,004	4,978,517,180
제닉스로보틱스 (381620)	7,050	-110	-1.54	7,110	7,140	6,780	178,833	1,239,764,980
온코크로스 (382150)	9,230	180	1.99	9,310	9,350	9,010	55,765	511,383,595
지아이텍 (382480)	2,080	-20	-.95	2,100	2,100	2,060	42,299	88,023,275
지앤비에스 에코 (382800)	3,100	-15	-.48	3,130	3,140	3,010	180,336	553,476,322
원준 (382840)	9,170	-30	-.33	9,330	9,330	9,080	25,834	235,577,610
범한퓨얼셀 (382900)	20,400	2120	11.6	22,350	23,750	20,000	2,527,282	56,557,831,285
에코프로에이치엔 (383310)	26,000	-100	-.38	26,200	26,350	25,900	26,108	681,028,700
디티앤씨알오 (383930)	3,000	10	.33	2,995	3,030	2,930	56,496	167,427,958
코어라인소프트 (384470)	4,830	170	3.65	4,660	4,830	4,600	141,499	667,389,158
파인메딕스 (387570)	7,970	-150	-1.85	8,010	8,130	7,940	45,015	360,506,950
지투파워 (388050)	8,950	30	.34	8,980	9,020	8,880	87,725	784,529,385
지에프씨생명과학 (388610)	19,130	1520	8.63	17,900	19,570	17,780	467,407	8,816,962,490
유일로보틱스 (388720)	72,500	-1100	-1.49	74,900	74,900	70,600	123,303	8,886,336,900
라이콤 (388790)	2,220	-50	-2.2	2,270	2,285	2,215	63,740	142,033,300
파로스아이바이오 (388870)	5,500	-150	-2.65	5,600	5,670	5,500	49,744	276,848,180
자람테크놀로지 (389020)	35,000	-100	-.28	35,500	35,700	34,450	8,328	291,294,525
지니너스 (389030)	1,605	33	2.1	1,572	1,630	1,571	80,466	129,035,950
포바이포 (389140)	13,810	480	3.6	13,550	14,080	13,360	139,469	1,923,214,745
대명에너지 (389260)	21,950	150	.69	21,650	22,000	21,400	29,083	631,606,200
인벤티지랩 (389470)	47,450	10950	30	38,000	47,450	36,350	2,209,200	97,199,677,725
에스비비테크 (389500)	21,000	-250	-1.18	21,250	21,300	20,600	39,416	821,508,500
넥스트바이오메디컬 (389650)	61,900	0	0	62,500	62,600	60,900	47,725	2,935,136,200
유디엠텍 (389680)	599	36	6.39	579	673	563	9,202,856	5,701,609,882
코닉오토메이션 (391710)	2,130	-105	-4.7	2,285	2,285	2,110	3,104,948	6,796,683,527
토마토시스템 (393210)	6,080	-70	-1.14	6,140	6,160	6,050	61,290	372,474,950
더블유씨피 (393890)	8,210	550	7.18	8,080	8,400	7,860	578,511	4,740,217,495
대진첨단소재 (393970)	6,250	-40	-.64	6,360	6,380	6,220	140,899	882,598,680
오픈엣지테크놀로지 (394280)	11,880	80	.68	11,820	11,950	11,710	42,016	497,565,635
쓰리빌리언 (394800)	5,880	-200	-3.29	6,100	6,190	5,830	215,130	1,282,717,755
넥스트칩 (396270)	3,320	310	10.3	3,015	3,400	2,995	636,733	2,039,894,027
세아메카닉스 (396300)	3,290	-25	-.75	3,315	3,350	3,260	231,751	765,157,507
워트 (396470)	7,710	-60	-.77	7,770	7,830	7,680	36,128	279,182,350
에이프릴바이오 (397030)	22,350	350	1.59	22,050	22,550	21,500	300,280	6,629,846,275
애드포러스 (397810)	12,290	-530	-4.13	12,750	13,140	12,240	437,980	5,549,988,285
에스지헬스케어 (398120)	3,130	50	1.62	3,080	3,225	3,070	44,158	139,134,300
가온칩스 (399720)	44,600	1050	2.41	43,550	44,800	42,900	50,576	2,233,537,725
코난테크놀로지 (402030)	26,200	500	1.95	26,200	26,200	25,500	17,249	445,571,550
그린리소스 (402490)	10,560	160	1.54	10,840	11,040	10,470	263,447	2,819,350,635
우듬지팜 (403490)	1,650	-16	-.96	1,662	1,667	1,638	161,591	266,139,258
HPSP (403870)	25,800	-50	-.19	25,900	25,950	25,450	225,451	5,808,365,300
플라즈맵 (405000)	7,750	-150	-1.9	8,360	8,360	7,630	2,597	20,164,120
큐알티 (405100)	12,400	0	0	12,400	12,400	12,250	3,898	47,985,790
나라셀라 (405920)	2,800	-25	-.88	2,825	2,880	2,755	10,759	30,045,070
뷰티스킨 (406820)	11,910	-370	-3.01	12,200	12,260	11,910	7,625	91,797,930
꿈비 (407400)	6,320	-60	-.94	6,450	6,450	6,280	86,989	549,205,950
스튜디오미르 (408900)	4,990	-50	-.99	5,090	5,170	4,875	2,719,039	13,667,617,263
메쎄이상 (408920)	3,700	110	3.06	3,590	3,800	3,590	174,224	649,588,022
샌즈랩 (411080)	7,800	-100	-1.27	7,990	7,990	7,770	25,323	198,406,485
레이저쎌 (412350)	3,125	0	0	3,155	3,155	3,090	38,716	120,684,860
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,760	-100	-1.46	6,860	6,950	6,760	30,013	205,326,580
씨피시스템 (413630)	1,864	175	10.36	1,689	2,110	1,648	35,600,082	69,794,257,379
비아이매트릭스 (413640)	13,650	-240	-1.73	13,890	13,890	13,470	30,996	421,378,610
스튜디오삼익 (415380)	11,700	1180	11.22	10,530	11,910	10,520	915,831	10,454,122,205
신성에스티 (416180)	36,550	0	0	37,150	38,000	36,400	73,804	2,723,821,925
나노팀 (417010)	5,100	-130	-2.49	5,180	5,240	5,060	26,968	138,010,240
핑거스토리 (417180)	2,310	-60	-2.53	2,360	2,365	2,300	245,821	569,413,218
LS머트리얼즈 (417200)	10,100	40	.4	10,090	10,230	10,080	77,788	789,251,765
제이아이테크 (417500)	3,100	-5	-.16	3,105	3,105	3,050	22,675	69,713,525
트루엔 (417790)	8,890	50	.57	8,850	8,920	8,800	5,922	52,497,605
저스템 (417840)	11,590	-120	-1.02	11,720	11,860	11,460	28,362	327,688,150
오브젠 (417860)	13,450	-620	-4.41	14,080	14,090	13,390	16,629	225,895,450
모델솔루션 (417970)	10,710	330	3.18	10,380	10,920	10,350	20,384	217,617,690
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,870	-130	-2.17	5,910	6,190	5,830	228,170	1,363,467,835
KT밀리의서재 (418470)	14,490	-230	-1.56	14,740	14,770	14,430	23,016	334,104,790
제이오 (418550)	9,030	-180	-1.95	9,200	9,250	8,920	79,395	716,661,380
E8 (418620)	3,545	-95	-2.61	3,640	3,640	3,480	33,060	116,883,412
삼기에너지솔루션즈 (419050)	2,145	-10	-.46	2,165	2,180	2,125	527,053	1,130,844,868
엔젯 (419080)	6,050	-20	-.33	6,080	6,190	6,010	12,134	73,368,640
산돌 (419120)	6,970	-310	-4.26	7,090	7,090	6,820	186,890	1,301,926,925
SAMG엔터 (419530)	60,700	-800	-1.3	62,400	62,500	59,800	63,594	3,853,146,900
비스토스 (419540)	1,337	25	1.91	1,314	1,337	1,307	221,298	292,762,981
제이투케이바이오 (420570)	9,300	-30	-.32	9,330	9,560	9,210	7,260	67,497,620
기가비스 (420770)	24,700	-150	-.6	24,650	25,150	24,500	8,134	202,019,550
벨로크 (424760)	936	-5	-.53	941	957	935	26,245	24,676,530
이뮨온시아 (424870)	5,240	30	.58	5,220	5,260	5,140	407,264	2,121,480,005
스마트레이더시스템 (424960)	8,350	520	6.64	7,890	8,390	7,770	148,930	1,215,009,365
마이크로투나노 (424980)	7,690	120	1.59	7,520	7,770	7,510	5,576	42,377,210
티이엠씨 (425040)	7,060	20	.28	7,070	7,160	6,960	41,774	294,982,035
티에프이 (425420)	38,800	2750	7.63	36,050	38,800	35,225	339,179	12,757,084,475
시지트로닉스 (429270)	5,690	-40	-.7	5,730	5,790	5,660	20,717	118,018,390
한싹 (430690)	5,020	-80	-1.57	5,100	5,120	5,010	36,124	182,028,545
케이쓰리아이 (431190)	4,570	5	.11	4,550	4,670	4,525	26,733	122,672,390
와이랩 (432430)	5,500	-40	-.72	5,540	5,580	5,380	62,065	336,703,330
케이엔에스 (432470)	10,740	-160	-1.47	10,870	10,940	10,670	4,151	44,821,500
퀄리타스반도체 (432720)	13,180	230	1.78	12,970	13,480	12,890	51,031	669,179,420
엠에프씨 (432980)	3,925	95	2.48	3,820	3,925	3,810	97,270	374,885,870
모니터랩 (434480)	4,145	10	.24	4,135	4,175	4,060	30,671	125,931,580
에르코스 (435570)	12,720	-120	-.93	12,870	12,930	12,580	18,229	232,029,640
삼현 (437730)	13,530	-10	-.07	13,500	13,670	13,230	324,621	4,369,810,205
버넥트 (438700)	4,055	-135	-3.22	4,190	4,250	4,000	27,367	111,763,622
마녀공장 (439090)	16,590	-100	-.6	16,830	16,830	16,570	14,965	249,030,850
블루엠텍 (439580)	6,100	120	2.01	6,030	6,400	5,790	9,691,343	59,904,221,015
파두 (440110)	13,860	890	6.86	12,970	14,180	12,790	484,788	6,673,085,400
HB인베스트먼트 (440290)	2,140	-20	-.93	2,180	2,180	2,090	82,717	176,088,655
오픈놀 (440320)	4,870	-30	-.61	4,880	4,940	4,810	31,754	154,152,325
파인엠텍 (441270)	11,570	70	.61	11,500	11,830	11,370	1,413,023	16,340,469,685
IBKS제21호스팩 (442770)	2,195	-5	-.23	2,200	2,210	2,185	21,373	46,877,810
미래에셋드림스팩1호 (442900)	10,365	-15	-.14	10,380	10,380	10,360	17,740	183,941,675
레뷰코퍼레이션 (443250)	11,270	-150	-1.31	11,430	11,450	11,240	17,582	198,396,340
에스피소프트 (443670)	6,060	0	0	6,150	6,150	6,020	23,696	143,681,470
심플랫폼 (444530)	10,170	-200	-1.93	10,370	10,520	10,100	34,645	353,008,690
유안타제11호스팩 (444920)	2,050	5	.24	2,055	2,055	2,045	7,841	16,062,732
에이직랜드 (445090)	28,600	-50	-.17	28,900	28,900	28,500	13,103	375,459,675
퓨릿 (445180)	6,500	-40	-.61	6,540	6,600	6,480	33,106	216,399,140
큐리옥스바이오시스템즈 (445680)	42,800	-750	-1.72	43,650	44,000	42,250	132,437	5,699,636,450
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,905	-85	-2.13	4,000	4,010	3,900	124,493	490,565,864
하나26호스팩 (446750)	2,080	-10	-.48	2,085	2,090	2,075	166,449	346,226,680
지슨 (446840)	1,694	-34	-1.97	1,728	1,728	1,650	382,642	645,372,239
에코아이 (448280)	13,800	530	3.99	13,370	13,950	13,370	46,477	640,587,330
하나27호스팩 (448370)	2,090	-5	-.24	2,100	2,100	2,080	4,871	10,132,755
코츠테크놀로지 (448710)	19,380	-320	-1.62	19,760	19,780	19,200	72,328	1,395,479,835
삼성스팩8호 (448740)	10,450	-10	-.1	10,460	10,465	10,450	34,728	363,079,485
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	-680	-5.32	12,800	12,800	12,050	117,910	1,446,387,860
유안타제13호스팩 (449020)	2,095	5	.24	2,095	2,095	2,090	10,442	21,866,167
하이제8호스팩 (450050)	2,060	-5	-.24	2,070	2,070	2,055	7,702	15,853,660
하스 (450330)	7,100	200	2.9	6,930	7,400	6,930	69,474	496,720,205
인스웨이브 (450520)	3,960	-45	-1.12	4,005	4,020	3,940	118,273	469,016,380
유안타제14호스팩 (450940)	2,050	-5	-.24	2,050	2,050	2,050	5,215	10,690,750
아스테라시스 (450950)	9,190	-80	-.86	9,240	9,270	8,980	91,582	828,985,125
아이엠티 (451220)	10,150	-140	-1.36	10,290	10,450	10,100	32,167	327,574,900
삐아 (451250)	9,960	-160	-1.58	10,150	10,190	9,920	22,261	222,432,665
엔에이치스팩29호 (451700)	2,065	5	.24	2,070	2,070	2,055	57,253	117,906,840
컨텍 (451760)	8,710	-30	-.34	8,880	8,880	8,680	9,213	80,314,670
제이엔비 (452160)	8,510	-330	-3.73	8,840	8,840	8,370	279,807	2,379,672,315
한빛레이저 (452190)	4,600	95	2.11	4,590	4,730	4,545	140,416	648,250,085
민테크 (452200)	3,135	-85	-2.64	3,200	3,220	3,120	77,091	242,177,006
한선엔지니어링 (452280)	7,220	150	2.12	7,250	7,500	7,190	123,509	903,318,515
캡스톤파트너스 (452300)	3,110	5	.16	3,110	3,155	3,090	25,140	78,054,628
이닉스 (452400)	10,920	-280	-2.5	11,350	11,350	10,800	45,085	494,164,730
사피엔반도체 (452430)	28,000	150	.54	28,500	28,500	27,650	21,396	597,882,050
피아이이 (452450)	7,960	-40	-.5	8,020	8,070	7,900	107,690	859,536,340
상상인제4호스팩 (452670)	2,040	0	0	2,040	2,040	2,035	330	672,730
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	32,241	65,581,327
그리드위즈 (453450)	19,000	100	.53	19,000	19,200	18,820	10,553	199,862,180
에이에스텍 (453860)	19,750	720	3.78	19,020	19,800	18,730	47,411	917,503,070
하나29호스팩 (454640)	2,065	-15	-.72	2,070	2,080	2,065	8,657	17,938,235
하나28호스팩 (454750)	2,460	20	.82	2,450	2,490	2,445	45,324	111,607,240
케이지에이 (455180)	5,780	70	1.23	5,760	6,080	5,520	1,122,029	6,508,316,020
KB제25호스팩 (455250)	2,085	-5	-.24	2,110	2,110	2,065	28,540	59,261,185
한화플러스제4호스팩 (455310)	2,045	-5	-.24	2,045	2,050	2,045	476	973,575
엔젤로보틱스 (455900)	22,150	50	.23	22,550	22,550	21,700	33,355	734,508,875
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,060	2,070	2,055	782	1,610,920
아이씨티케이 (456010)	12,030	60	.5	12,110	12,300	12,010	114,979	1,394,213,930
이엔셀 (456070)	10,390	30	.29	10,380	10,550	10,280	34,957	363,460,750
지투지바이오 (456160)	158,400	20100	14.53	140,700	165,000	136,000	1,472,481	227,182,301,350
교보14호스팩 (456490)	2,160	-5	-.23	2,160	2,165	2,150	2,411	5,194,360
한켐 (457370)	9,260	-40	-.43	9,310	9,360	9,150	52,216	482,803,870
우진엔텍 (457550)	25,000	250	1.01	25,350	25,350	24,850	42,553	1,066,031,825
벡트 (457600)	3,070	0	0	3,070	3,110	3,015	19,335	58,911,495
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	5	.24	2,070	2,085	2,070	160	331,710
한국제12호스팩 (458610)	2,140	0	0	2,145	2,145	2,110	3,550	7,551,945
성우 (458650)	12,170	-40	-.33	12,230	12,380	12,080	35,646	433,601,350
씨어스테크놀로지 (458870)	49,500	1600	3.34	48,850	49,950	47,650	216,604	10,623,706,200
위츠 (459100)	6,690	30	.45	6,700	6,700	6,590	11,345	75,165,900
나우로보틱스 (459510)	15,160	-680	-4.29	15,680	15,730	15,050	360,042	5,512,154,035
아이빔테크놀로지 (460470)	3,080	-60	-1.91	3,155	3,155	3,045	51,465	158,051,630
에스엠씨지 (460870)	6,870	20	.29	6,990	6,990	6,720	140,373	961,625,445
현대힘스 (460930)	23,200	1200	5.45	22,300	23,350	22,150	1,082,567	24,728,495,300
피앤에스로보틱스 (460940)	13,200	-230	-1.71	13,490	13,490	13,080	37,968	500,663,645
아이엠비디엑스 (461030)	8,170	90	1.11	8,120	8,250	7,980	33,443	272,002,225
아이스크림미디어 (461300)	19,260	340	1.8	19,150	19,420	18,900	26,928	516,356,120
에이치엠씨제6호스팩 (462020)	2,045	5	.25	2,040	2,045	2,040	125	255,125
뉴키즈온 (462310)	6,750	40	.6	6,750	6,940	6,610	100,682	680,228,555
이노스페이스 (462350)	14,870	1120	8.15	13,800	14,980	13,510	82,546	1,199,243,175
라메디텍 (462510)	7,130	-80	-1.11	7,170	7,290	7,090	14,692	104,953,150
더즌 (462860)	5,120	-70	-1.35	5,270	5,280	5,110	905,962	4,682,664,560
아이지넷 (462980)	2,495	-15	-.6	2,520	2,520	2,475	79,236	197,637,385
뉴엔AI (463020)	23,300	100	.43	23,200	23,950	23,200	178,307	4,198,483,250
모티브링크 (463480)	9,590	-340	-3.42	9,700	10,000	9,280	457,930	4,388,641,935
에스오에스랩 (464080)	10,490	-120	-1.13	10,620	10,700	10,200	154,442	1,614,030,690
티디에스팜 (464280)	10,500	-100	-.94	10,610	10,630	10,360	23,761	248,323,590
한국제13호스팩 (464440)	2,115	5	.24	2,095	2,120	2,095	155	325,510
아이언디바이스 (464500)	3,010	-35	-1.15	3,015	3,050	2,970	45,683	137,816,770
닷밀 (464580)	2,810	15	.54	2,845	2,915	2,725	580,124	1,623,943,559
KB제27호스팩 (464680)	2,030	5	.25	2,025	2,030	2,020	4,500	9,101,870
교보15호스팩 (465320)	2,215	0	0	2,220	2,220	2,210	3,020	6,693,135
인스피언 (465480)	6,160	-160	-2.53	6,270	6,330	6,160	14,405	89,599,510
클로봇 (466100)	18,930	-20	-.11	19,190	19,190	18,530	1,018,265	19,152,812,265
사이냅소프트 (466410)	13,550	180	1.35	13,370	13,700	13,260	32,067	434,290,020
엔에이치스팩30호 (466910)	2,030	0	0	2,035	2,035	2,025	3,177	6,463,695
IBKS제23호스팩 (467930)	2,195	25	1.15	2,170	2,195	2,140	5,053	10,827,570
프로티나 (468530)	15,470	-70	-.45	15,550	16,550	15,150	364,912	5,765,090,040
유진스팩10호 (468760)	2,105	20	.96	2,105	2,105	2,105	24	50,520
IBKS제24호스팩 (469480)	2,145	-5	-.23	2,140	2,155	2,135	5,493	11,732,885
아이비젼웍스 (469750)	1,503	3	.2	1,516	1,615	1,439	21,123,928	32,761,069,592
하나30호스팩 (469880)	2,035	5	.25	2,040	2,040	2,030	1,021	2,080,245
하나31호스팩 (469900)	2,040	-15	-.73	2,050	2,050	2,040	1,731	3,546,065
대신밸런스제17호스팩 (471050)	2,145	-15	-.69	2,160	2,170	2,145	1,057	2,269,985
셀로맥스사이언스 (471820)	5,690	140	2.52	5,600	5,740	5,540	26,385	148,664,040
신영스팩10호 (472220)	2,160	-5	-.23	2,165	2,165	2,155	693	1,496,870
에스케이증권제11호스팩 (472230)	2,025	5	.25	2,020	2,025	2,020	688	1,389,990
폰드그룹 (472850)	9,390	-180	-1.88	9,570	9,750	9,270	117,661	1,107,752,190
에스케이증권제12호스팩 (473000)	2,045	5	.25	2,040	2,045	2,040	9,796	19,983,950
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	927	1,860,770
비엔케이제2호스팩 (473370)	2,020	5	.25	2,020	2,035	2,015	10,912	22,066,265
에스케이증권제13호스팩 (473950)	2,035	-5	-.25	2,040	2,040	2,035	2,227	4,538,175
노머스 (473980)	34,800	-1650	-4.53	36,300	36,500	34,650	189,831	6,719,714,325
루미르 (474170)	7,670	-110	-1.41	7,790	7,880	7,590	67,493	520,892,505
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	2,000	337	675,640
RF시스템즈 (474610)	4,375	-75	-1.69	4,425	4,480	4,335	120,979	529,236,330
링크솔루션 (474650)	23,300	2000	9.39	21,400	23,750	21,400	246,158	5,590,056,300
신한제12호스팩 (474660)	2,080	0	0	2,070	2,080	2,065	437	904,380
신한제13호스팩 (474930)	2,115	0	0	2,105	2,130	2,105	277	583,320
엔알비 (475230)	12,860	-160	-1.23	13,060	13,110	12,640	151,327	1,949,971,190
하나32호스팩 (475240)	2,110	0	0	2,100	2,120	2,095	12,885	27,063,455
하나33호스팩 (475250)	2,085	0	0	2,080	2,100	2,075	275	573,825
씨메스 (475400)	22,200	-500	-2.2	22,950	23,000	21,950	71,756	1,591,221,425
키스트론 (475430)	5,280	-10	-.19	5,270	5,320	5,240	22,389	117,994,040
미트박스 (475460)	10,640	-460	-4.14	11,100	11,100	10,600	201,050	2,163,509,155
에이럭스 (475580)	10,080	-130	-1.27	10,210	10,310	10,010	38,296	385,745,460
에스켐 (475660)	6,370	560	9.64	6,030	6,880	5,950	1,952,431	12,571,553,260
오름테라퓨틱 (475830)	26,050	-750	-2.8	26,650	26,800	25,900	100,540	2,635,760,000
토모큐브 (475960)	37,500	-2400	-6.02	40,050	40,050	37,350	307,297	11,764,613,900
오가노이드사이언스 (476040)	31,700	-500	-1.55	32,050	32,350	31,300	53,194	1,685,473,025
온코닉테라퓨틱스 (476060)	26,300	1600	6.48	24,850	26,800	24,000	990,229	25,473,066,725
M83 (476080)	12,390	10	.08	12,400	12,440	12,180	28,516	350,794,490
에이치엠씨제7호스팩 (477340)	1,997	-1	-.05	2,000	2,000	1,994	9,921	19,806,168
미래에셋비전스팩4호 (477380)	2,045	5	.25	2,040	2,045	2,030	11,240	22,863,495
미래에셋비전스팩5호 (477470)	2,080	20	.97	2,080	2,080	2,080	21	43,680
DB금융스팩12호 (477760)	2,080	10	.48	2,065	2,080	2,065	43	89,190
이베스트스팩6호 (478110)	2,005	-5	-.25	2,010	2,010	2,005	58	116,400
KB제29호스팩 (478390)	2,070	-5	-.24	2,060	2,075	2,060	1,036	2,149,635
미래에셋비전스팩6호 (478440)	2,010	0	0	2,030	2,035	2,010	5,199	10,451,315
블랙야크아이앤씨 (478560)	3,640	35	.97	3,635	3,655	3,565	17,562	63,501,005
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,050	0	0	2,050	2,055	2,050	51	104,655
위너스 (479960)	12,630	-20	-.16	12,570	12,750	12,570	4,371	55,197,300
에이유브랜즈 (481070)	21,700	1300	6.37	20,150	22,300	20,050	91,230	1,942,271,000
엔에이치스팩31호 (481890)	2,020	0	0	2,020	2,035	2,020	6,373	12,934,675
교보16호스팩 (482520)	2,040	5	.25	2,040	2,040	2,035	1,323	2,692,435
삼양엔씨켐 (482630)	16,080	40	.25	16,190	16,190	15,860	22,100	353,751,050
미래에셋비전스팩7호 (482680)	1,999	2	.1	2,000	2,000	1,995	190	379,205
대신밸런스제19호스팩 (482690)	2,095	5	.24	2,095	2,095	2,080	1,253	2,608,090
도우인시스 (484120)	35,350	2000	6	33,500	36,000	33,350	279,616	9,777,764,700
하나34호스팩 (484130)	2,040	0	0	2,045	2,045	2,040	8,694	17,736,325
삼양컴텍 (484590)	15,330	30	.2	15,720	16,340	15,310	2,261,963	35,752,448,190
티엑스알로보틱스 (484810)	12,300	-260	-2.07	12,650	12,650	12,150	93,544	1,149,075,325
KB제30호스팩 (486630)	2,030	-15	-.73	2,040	2,040	2,025	8,896	18,062,975
신한제14호스팩 (487360)	2,012	-3	-.15	2,020	2,020	2,010	17,022	34,272,969
키움제10호스팩 (487720)	2,085	-5	-.24	2,080	2,090	2,075	119	247,540
신한제15호스팩 (487830)	2,020	0	0	2,020	2,025	2,020	907	1,832,215
유진스팩11호 (488060)	2,025	-5	-.25	2,025	2,030	2,025	426	862,725
교보17호스팩 (489210)	2,065	-10	-.48	2,060	2,065	2,055	6,477	13,353,118
바이오비쥬 (489460)	15,900	-80	-.5	16,180	16,340	15,830	145,292	2,334,559,445
키움제11호스팩 (489480)	2,015	0	0	2,025	2,025	2,010	33,980	68,424,955
엘케이켐 (489500)	17,730	80	.45	17,650	17,890	17,280	13,423	236,477,480
디비금융제13호스팩 (489730)	2,010	0	0	2,010	2,010	2,007	1,587	3,189,756
KB제31호스팩 (492220)	2,005	-5	-.25	2,005	2,010	2,000	27,042	54,091,465
유안타제17호스팩 (493790)	1,999	2	.1	2,005	2,005	1,997	19,073	38,159,705
신한제16호스팩 (496070)	2,010	0	0	2,010	2,010	2,000	10,960	22,008,565
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,005	1,999	5,704	11,408,071
글로벌에스엠 (900070)	454	-5	-1.09	456	459	454	52,496	23,973,304
애머릿지 (900100)	972	-32	-3.19	1,004	1,027	971	216,342	215,973,436
이스트아시아홀딩스 (900110)	86	-7	-7.53	93	94	86	38,210,499	3,384,572,591
씨엑스아이 (900120)	600	-9	-1.48	609	619	600	109,880	66,774,406
크리스탈신소재 (900250)	803	-12	-1.47	815	815	803	459,724	371,881,618
로스웰 (900260)	1,036	0	0	1,026	1,043	958	52,920	54,170,247
헝셩그룹 (900270)	231	-4	-1.7	235	235	228	2,644,274	610,358,710
GRT (900290)	3,020	0	0	3,020	3,060	3,005	77,809	235,821,175
오가닉티코스메틱 (900300)	362	-6	-1.63	368	372	359	750,501	272,152,968
컬러레이 (900310)	693	-1	-.14	694	694	679	111,865	76,710,332
윙입푸드 (900340)	1,155	-8	-.69	1,163	1,180	1,154	129,110	151,053,518
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,930	10	.08	12,910	12,990	12,850	51,966	671,860,965
코오롱티슈진 (950160)	38,000	-800	-2.06	38,800	39,400	37,600	120,897	4,624,042,300
JTC (950170)	6,480	30	.47	6,410	6,540	6,410	72,179	467,601,005
고스트스튜디오 (950190)	9,720	-240	-2.41	9,950	9,950	9,630	29,518	287,256,715
소마젠 (950200)	3,905	-30	-.76	3,800	3,940	3,800	21,691	83,824,290
네오이뮨텍 (950220)	935	-8	-.85	940	944	915	486,937	451,629,552

Leave a Comment 응답 취소