KOSDAQ 일별 조회 데이터 [1805] (2025-08-29)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	192,400	-3600	-1.84	195,500	196,700	191,200	98,121	19,067,165,300
중앙에너비스 (000440)	14,400	10	.07	14,310	14,660	14,310	2,787	40,093,540
디비금융제14호스팩 (0004Y0)	1,999	1	.05	1,999	1,999	1,994	12,670	25,322,709
에스엔시스 (0008Z0)	51,800	3900	8.14	48,350	53,200	47,100	1,677,990	85,049,938,850
신라섬유 (001000)	1,961	-74	-3.64	2,010	2,060	1,954	97,397	193,204,223
제이피아이헬스케어 (0010V0)	16,720	-690	-3.96	17,440	17,740	16,720	353,312	6,083,435,895
안국약품 (001540)	7,620	-50	-.65	7,700	7,740	7,580	14,743	112,485,985
무림SP (001810)	1,606	18	1.13	1,582	1,614	1,577	46,244	73,797,246
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,740	120	2.6	4,630	4,785	4,590	63,940	300,193,369
삼일기업공사 (002290)	3,325	-60	-1.77	3,390	3,390	3,315	62,792	209,264,160
한탑 (002680)	743	5	.68	738	746	731	27,536	20,348,423
신신제약 (002800)	5,680	-20	-.35	5,730	5,730	5,670	24,308	138,265,165
선광 (003100)	19,290	-50	-.26	19,340	19,340	19,140	3,885	74,583,730
대주산업 (003310)	1,668	-15	-.89	1,683	1,689	1,661	130,275	217,371,889
하림지주 (003380)	8,340	-130	-1.53	8,430	8,490	8,290	223,745	1,871,879,510
KB제32호스팩 (0037T0)	1,998	2	.1	2,000	2,000	1,997	38,349	76,653,200
에이스침대 (003800)	29,300	1350	4.83	28,100	29,350	27,600	18,546	529,706,850
교보18호스팩 (0041B0)	1,999	0	0	1,999	2,000	1,997	43,314	86,580,196
엘에스스팩1호 (0041J0)	1,999	1	.05	1,998	2,005	1,998	17,436	34,858,863
하나35호스팩 (0041L0)	1,994	0	0	1,992	1,996	1,992	23,676	47,226,587
삼성스팩10호 (0044K0)	1,986	-1	-.05	1,987	1,989	1,986	61,706	122,564,150
한국가구 (004590)	5,000	5	.1	4,955	5,020	4,955	23,106	115,435,568
창해에탄올 (004650)	10,020	0	0	10,020	10,100	10,010	13,097	131,520,370
대륙제관 (004780)	3,800	10	.26	3,790	3,820	3,770	4,055	15,413,535
동국산업 (005160)	3,185	-50	-1.55	3,245	3,270	3,185	191,473	616,760,093
동진쎄미켐 (005290)	29,950	200	.67	30,250	30,850	29,900	406,973	12,342,906,950
푸드웰 (005670)	7,120	-370	-4.94	7,550	7,550	7,050	223,878	1,620,136,615
대원산업 (005710)	11,950	230	1.96	11,720	12,370	11,530	80,838	975,367,235
한일사료 (005860)	3,520	-10	-.28	3,540	3,545	3,520	59,175	208,733,071
매일홀딩스 (005990)	11,190	-20	-.18	11,390	11,390	11,060	12,988	146,655,750
국영지앤엠 (006050)	1,285	-4	-.31	1,285	1,297	1,278	138,785	178,028,126
피제이전자 (006140)	5,070	0	0	5,070	5,140	5,040	25,542	129,802,230
동구바이오제약 (006620)	5,070	-50	-.98	5,100	5,140	5,000	75,847	381,701,930
서부T&D (006730)	9,390	-110	-1.16	9,480	9,600	9,140	447,698	4,182,444,080
보성파워텍 (006910)	4,020	65	1.64	3,975	4,045	3,880	4,456,449	17,748,182,592
모헨즈 (006920)	3,035	-45	-1.46	3,080	3,085	3,015	41,508	126,869,995
푸른저축은행 (007330)	10,060	160	1.62	9,900	10,090	9,900	30,094	301,749,450
진양제약 (007370)	5,800	0	0	5,800	5,810	5,720	57,316	329,680,230
네이처셀 (007390)	21,050	250	1.2	21,100	21,250	20,600	284,764	5,939,696,325
와이엠 (007530)	2,715	-20	-.73	2,795	2,800	2,600	53,200	144,435,180
대원 (007680)	4,590	-10	-.22	4,700	4,700	4,555	1,257	5,768,040
소노스퀘어 (007720)	840	-22	-2.55	869	870	840	101,453	86,206,223
한일화학 (007770)	9,240	-20	-.22	9,240	9,240	9,150	1,841	16,930,000
에스엠코어 (007820)	3,980	-195	-4.67	4,150	4,180	3,950	1,350,324	5,517,255,808
원풍물산 (008290)	519	16	3.18	508	520	503	81,537	41,746,358
원풍 (008370)	4,455	-30	-.67	4,490	4,490	4,455	8,244	36,778,475
부스타 (008470)	3,980	25	.63	3,955	3,990	3,950	9,758	38,706,875
대동기어 (008830)	16,890	-230	-1.34	17,090	17,090	16,880	53,859	913,524,970
삼아제약 (009300)	17,070	-80	-.47	17,150	17,250	17,000	1,645	28,056,510
포스코엠텍 (009520)	12,980	-280	-2.11	13,240	13,280	12,900	132,008	1,718,387,280
삼보산업 (009620)	1,825	-42	-2.25	1,867	1,895	1,780	280,978	509,907,671
이렘 (009730)	943	-32	-3.28	975	975	935	1,470,283	1,395,748,661
엠에스씨 (009780)	10,290	-480	-4.46	12,200	12,300	10,110	1,748,763	19,333,787,135
대한광통신 (010170)	1,163	-11	-.94	1,189	1,220	1,140	2,381,128	2,796,236,136
흥국 (010240)	5,130	-10	-.19	5,140	5,200	5,110	8,304	42,658,000
아이티센엔텍 (010280)	1,043	-10	-.95	1,054	1,070	1,029	256,033	268,673,148
오리콤 (010470)	6,090	-50	-.81	6,150	6,150	6,080	15,805	96,518,280
경동제약 (011040)	5,830	-30	-.51	5,860	5,900	5,800	104,296	608,887,670
형지I&C (011080)	790	-11	-1.37	806	806	785	506,812	401,301,680
유니크 (011320)	3,960	80	2.06	3,885	3,980	3,865	62,655	246,583,720
서한 (011370)	958	1	.1	960	968	949	185,312	176,886,359
세보엠이씨 (011560)	12,160	-40	-.33	12,200	12,320	12,050	10,991	133,294,670
뉴인텍 (012340)	500	2	.4	493	501	493	13,474	6,685,122
원일특강 (012620)	8,150	10	.12	8,140	8,200	8,070	16,947	137,969,195
리드코프 (012700)	3,975	-115	-2.81	4,090	4,100	3,930	194,518	776,170,246
신일제약 (012790)	6,230	-30	-.48	6,280	6,290	6,210	14,086	87,812,470
모베이스전자 (012860)	1,402	-14	-.99	1,436	1,436	1,396	133,628	187,522,782
하이록코리아 (013030)	33,300	450	1.37	32,900	33,800	32,750	112,508	3,748,441,950
동원개발 (013120)	2,850	-55	-1.89	2,930	2,965	2,850	101,295	293,037,395
아진산업 (013310)	3,680	40	1.1	3,640	3,730	3,595	617,871	2,266,568,931
THE CUBE& (013720)	1,065	-37	-3.36	1,134	1,134	1,065	223,347	241,848,606
스페코 (013810)	2,780	20	.72	2,790	2,795	2,745	60,916	168,472,809
아가방컴퍼니 (013990)	5,050	10	.2	5,290	5,290	5,040	556,577	2,864,045,190
메디앙스 (014100)	2,035	-10	-.49	2,120	2,160	2,015	40,748	84,160,495
원익큐브 (014190)	1,490	5	.34	1,485	1,495	1,483	44,476	66,156,651
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,559	7	.45	1,557	1,560	1,535	118,400	182,726,369
고려제약 (014570)	4,615	20	.44	4,600	4,615	4,555	2,852	13,090,424
성광벤드 (014620)	33,450	100	.3	34,300	34,350	33,300	317,968	10,744,628,425
오리엔탈정공 (014940)	7,480	510	7.32	7,050	7,690	6,940	4,453,221	33,109,259,615
삼륭물산 (014970)	7,630	60	.79	7,510	7,800	7,500	66,249	505,200,510
코콤 (015710)	4,070	0	0	4,070	4,090	4,035	18,659	75,774,800
성우하이텍 (015750)	6,030	-40	-.66	6,070	6,130	6,010	184,871	1,118,070,655
리더스코스메틱 (016100)	2,435	5	.21	2,435	2,485	2,425	5,043	12,273,215
SGC E&C (016250)	15,540	-260	-1.65	15,630	15,780	15,480	1,467	22,855,835
큐캐피탈 (016600)	264	0	0	262	267	259	307,223	80,046,017
디모아 (016670)	6,530	530	8.83	6,040	6,690	6,020	52,319	337,962,620
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,191	-9	-.75	1,200	1,218	1,188	39,654	47,326,093
신원종합개발 (017000)	2,660	15	.57	2,645	2,660	2,625	15,072	39,908,155
인터엠 (017250)	1,121	9	.81	1,112	1,140	1,085	107,197	119,756,700
삼현철강 (017480)	4,630	-30	-.64	4,660	4,660	4,600	4,227	19,528,310
세명전기 (017510)	10,840	-320	-2.87	11,190	11,210	10,800	496,322	5,448,392,815
대림제지 (017650)	7,100	-70	-.98	7,170	7,180	7,100	2,740	19,504,560
한국알콜 (017890)	9,230	-140	-1.49	9,370	9,380	9,230	20,833	193,329,710
유니슨 (018000)	1,065	48	4.72	1,023	1,078	1,015	2,062,230	2,181,963,478
진로발효 (018120)	19,470	50	.26	19,480	19,480	19,370	394	7,650,610
브이티 (018290)	36,750	-500	-1.34	37,300	37,750	36,750	436,049	16,239,859,700
삼목에스폼 (018310)	19,500	20	.1	19,440	19,790	19,380	17,660	345,568,740
우진비앤지 (018620)	954	-7	-.73	979	979	951	10,675	10,219,291
서울제약 (018680)	3,250	-35	-1.07	3,300	3,300	3,240	1,828	5,957,140
바른손 (018700)	1,141	-34	-2.89	1,176	1,177	1,124	109,903	126,388,170
베뉴지 (019010)	2,295	0	0	2,335	2,335	2,275	3,634	8,304,870
와이지-원 (019210)	5,340	-70	-1.29	5,450	5,450	5,330	49,463	264,921,140
일지테크 (019540)	4,295	-85	-1.94	4,360	4,375	4,280	40,588	175,261,665
SBI인베스트먼트 (019550)	745	-2	-.27	750	750	742	133,951	99,946,634
플루토스 (019570)	308	3	.98	305	308	303	119,219	36,499,852
에스유앤피 (019590)	272	-40	-12.82	290	370	272	4,844,838	1,457,153,003
글로본 (019660)	2,760	-10	-.36	2,800	2,825	2,705	10,841	29,921,293
서연탑메탈 (019770)	3,835	-35	-.9	3,870	3,870	3,785	29,997	114,670,790
에너토크 (019990)	7,480	-30	-.4	7,530	7,590	7,440	87,616	657,341,350
대신정보통신 (020180)	1,000	-1	-.1	1,007	1,019	986	468,837	465,939,480
대동금속 (020400)	6,120	210	3.55	5,910	6,150	5,910	3,393	20,429,270
시공테크 (020710)	3,815	-35	-.91	3,835	3,855	3,800	56,765	217,127,955
대호특수강 (021040)	1,232	33	2.75	1,200	1,232	1,196	31,160	37,524,339
대호특수강우 (021045)	2,540	80	3.25	2,460	2,560	2,460	1,599	4,006,680
에이티넘인베스트 (021080)	2,445	-20	-.81	2,465	2,480	2,440	106,001	260,128,413
KCC건설 (021320)	4,995	-55	-1.09	5,050	5,140	4,975	18,261	91,581,955
한국큐빅 (021650)	2,340	0	0	2,340	2,340	2,320	17,335	40,411,912
메이슨캐피탈 (021880)	315	-15	-4.55	330	342	314	841,961	274,033,535
티케이지애강 (022220)	855	-4	-.47	853	858	802	129,853	109,776,740
태광 (023160)	25,150	450	1.82	25,600	26,200	24,900	484,535	12,389,276,925
유진기업 (023410)	3,440	-25	-.72	3,465	3,490	3,420	111,103	381,826,621
제이스코홀딩스 (023440)	1,600	5	.31	1,595	1,614	1,563	203,761	321,246,915
삼보판지 (023600)	9,500	20	.21	9,500	9,590	9,460	5,513	52,389,390
한국캐피탈 (023760)	778	-10	-1.27	788	790	777	151,998	119,027,744
플레이위드 (023770)	3,815	30	.79	3,790	3,895	3,780	16,128	61,900,565
동일스틸럭스 (023790)	1,554	358	29.93	1,357	1,554	1,316	7,824,676	11,326,747,640
풍국주정 (023900)	9,470	50	.53	9,420	9,510	9,400	22,765	214,930,350
대한약품 (023910)	29,550	-250	-.84	29,550	29,800	29,350	11,850	350,000,250
흥구석유 (024060)	12,150	110	.91	12,100	12,220	12,000	60,881	736,223,590
KB오토시스 (024120)	3,555	-45	-1.25	3,600	3,665	3,525	43,723	155,570,275
한일단조 (024740)	2,090	-5	-.24	2,095	2,150	2,080	214,891	451,100,223
유성티엔에스 (024800)	2,440	25	1.04	2,415	2,450	2,385	26,004	62,663,130
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,970	-60	-.54	11,030	11,120	10,730	9,543	103,620,700
KBI메탈 (024840)	1,760	-10	-.56	1,764	1,780	1,734	108,595	190,361,283
HLB이노베이션 (024850)	1,563	-8	-.51	1,575	1,597	1,542	127,758	199,773,709
케이피에프 (024880)	5,030	265	5.56	4,755	5,060	4,730	235,436	1,166,593,350
경창산업 (024910)	1,596	5	.31	1,592	1,600	1,582	21,710	34,476,400
PN풍년 (024940)	4,380	-65	-1.46	4,445	4,495	4,325	81,329	355,458,342
삼천리자전거 (024950)	4,650	75	1.64	4,590	4,650	4,555	56,013	258,987,795
시노펙스 (025320)	6,420	-190	-2.87	6,620	6,650	6,350	566,420	3,655,945,855
DH오토웨어 (025440)	810	1	.12	803	815	800	26,122	21,014,386
한국선재 (025550)	3,445	190	5.84	3,265	3,790	3,230	9,886,674	35,651,730,528
한국정보통신 (025770)	8,740	-30	-.34	8,770	8,850	8,660	9,369	82,155,840
신라에스지 (025870)	5,670	-120	-2.07	5,790	5,790	5,610	4,120	23,394,060
케이씨피드 (025880)	2,840	-15	-.53	2,855	2,865	2,805	35,238	99,909,215
동화기업 (025900)	9,390	-390	-3.99	9,780	9,840	9,320	130,514	1,242,729,955
동신건설 (025950)	16,700	-190	-1.12	16,970	17,100	16,650	10,412	174,652,690
아난티 (025980)	9,280	-420	-4.33	9,660	9,680	9,240	1,484,594	13,972,760,620
제이에스티나 (026040)	3,825	-175	-4.38	3,985	4,000	3,750	656,004	2,520,532,359
특수건설 (026150)	6,710	-60	-.89	6,760	6,840	6,680	39,548	265,636,580
광진실업 (026910)	2,790	-10	-.36	2,800	2,800	2,785	993	2,778,395
서울전자통신 (027040)	227	-2	-.87	229	229	224	39,314	8,900,363
코리아나 (027050)	2,695	30	1.13	2,660	2,710	2,645	208,670	558,412,927
아주IB투자 (027360)	2,190	-20	-.9	2,225	2,295	2,180	577,780	1,287,818,248
상보 (027580)	927	-5	-.54	928	939	924	191,435	177,595,146
팜스토리 (027710)	1,179	-10	-.84	1,190	1,190	1,177	142,488	168,153,560
대성창투 (027830)	1,694	-31	-1.8	1,728	1,734	1,688	223,775	380,406,400
휴맥스홀딩스 (028080)	1,919	-6	-.31	1,944	1,965	1,918	25,145	48,503,260
HLB (028300)	37,750	0	0	38,000	38,800	37,400	466,352	17,690,910,675
광무 (029480)	2,560	-40	-1.54	2,600	2,650	2,515	120,062	306,506,655
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,000	0	0	25,200	25,650	24,900	138,541	3,498,468,000
원익홀딩스 (030530)	8,690	150	1.76	8,310	9,050	8,220	5,008,758	43,506,761,800
양지사 (030960)	8,390	-10	-.12	8,370	8,490	8,350	49,218	414,109,985
아이즈비전 (031310)	1,626	-30	-1.81	1,656	1,675	1,610	53,635	87,527,699
에스에이엠티 (031330)	2,920	-5	-.17	2,930	2,940	2,910	91,024	265,687,807
오스템 (031510)	1,074	-14	-1.29	1,088	1,091	1,060	20,097	21,649,718
디에이치엑스컴퍼니 (031860)	685	-171	-19.98	856	861	685	355,617	272,455,627
피에스케이홀딩스 (031980)	34,300	1250	3.78	33,700	34,500	33,700	211,982	7,243,950,450
아즈텍WB (032080)	1,347	-4	-.3	1,354	1,359	1,345	3,344	4,507,137
다우데이타 (032190)	16,390	-290	-1.74	16,780	16,780	16,390	75,245	1,247,984,295
삼일 (032280)	1,388	-11	-.79	1,399	1,410	1,383	43,583	60,624,268
한국파마 (032300)	14,160	-50	-.35	14,290	14,320	14,110	4,336	61,625,580
케이엠더블유 (032500)	12,450	0	0	12,690	12,690	12,340	60,455	750,293,700
TJ미디어 (032540)	5,990	0	0	6,000	6,150	5,910	7,202	43,127,190
피델릭스 (032580)	1,232	-39	-3.07	1,316	1,343	1,211	8,480,038	10,931,105,279
유비케어 (032620)	4,045	-10	-.25	4,080	4,125	4,035	154,815	630,967,295
소프트센 (032680)	313	0	0	313	315	305	446,281	138,106,579
소프트센우 (032685)	6,740	210	3.22	6,500	6,770	6,480	1,692	11,011,150
삼진 (032750)	4,050	-40	-.98	4,090	4,135	4,035	8,868	35,944,625
엠젠솔루션 (032790)	940	-19	-1.98	959	959	940	57,637	54,692,052
판타지오 (032800)	499	1	.2	501	501	497	163,568	81,605,898
우리기술 (032820)	3,875	-130	-3.25	4,025	4,025	3,850	9,178,648	35,979,918,431
비트컴퓨터 (032850)	5,060	-30	-.59	5,120	5,140	5,050	49,907	253,904,350
더라미 (032860)	1,277	70	5.8	1,207	1,426	1,202	2,167,380	2,933,685,445
원익 (032940)	6,860	-120	-1.72	6,920	7,180	6,840	1,111,577	7,752,110,460
동일기연 (032960)	11,310	0	0	11,290	11,410	11,290	170	1,926,700
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	839	-9	-1.06	848	848	836	11,302	9,499,007
제룡전기 (033100)	34,600	-500	-1.42	35,100	35,450	34,600	60,843	2,126,717,975
디지틀조선 (033130)	1,513	-21	-1.37	1,533	1,538	1,510	102,763	156,272,186
엠케이전자 (033160)	8,110	-40	-.49	8,150	8,250	8,070	52,588	428,000,900
시그네틱스 (033170)	610	-3	-.49	610	614	607	60,855	37,151,107
모아텍 (033200)	3,260	0	0	3,385	3,390	3,260	20,688	68,445,005
인성정보 (033230)	2,100	-85	-3.89	2,180	2,225	2,095	1,150,829	2,469,683,728
코웰패션 (033290)	2,155	-25	-1.15	2,200	2,200	2,150	15,620	33,846,238
엠투엔 (033310)	1,913	-2	-.1	1,958	1,958	1,901	21,969	41,977,990
제이씨현시스템 (033320)	4,825	-25	-.52	4,895	4,895	4,800	84,634	408,271,043
좋은사람들 (033340)	2,455	5	.2	2,455	2,480	2,410	3,313,843	8,102,726,962
동성화인텍 (033500)	32,150	100	.31	32,250	32,900	31,650	447,048	14,436,792,375
파라텍 (033540)	1,365	-22	-1.59	1,387	1,395	1,361	157,200	215,775,731
블루콤 (033560)	3,390	10	.3	3,365	3,430	3,350	19,267	65,163,195
네패스 (033640)	12,860	-70	-.54	12,920	13,140	12,760	120,440	1,557,838,675
피노 (033790)	4,060	5	.12	4,140	4,140	4,000	130,667	528,002,372
티비씨 (033830)	688	-3	-.43	688	691	676	466,741	318,381,803
해성산업 (034810)	8,170	-20	-.24	8,210	8,230	8,080	30,874	251,775,260
해성산업1우 (03481K)	7,700	-150	-1.91	7,890	7,890	7,700	2,126	16,511,650
조아제약 (034940)	1,034	-1	-.1	1,072	1,072	1,031	15,465	15,993,986
한국기업평가 (034950)	97,500	100	.1	97,000	97,700	97,000	1,445	140,674,750
그래디언트 (035080)	14,610	-140	-.95	14,830	14,830	14,510	18,510	271,310,180
프럼파스트 (035200)	3,865	30	.78	3,845	3,990	3,800	104,713	407,110,752
골드앤에스 (035290)	394	-1	-.25	396	414	387	832,569	328,216,168
기산텔레콤 (035460)	1,696	-23	-1.34	1,719	1,719	1,694	78,111	132,889,954
KG이니시스 (035600)	10,060	-110	-1.08	10,180	10,250	10,050	78,527	792,695,535
솔본 (035610)	4,145	-45	-1.07	4,195	4,200	4,100	26,371	109,228,638
바른손이앤에이 (035620)	485	-7	-1.42	491	493	482	54,456	26,373,408
CJ ENM (035760)	71,400	-2400	-3.25	73,800	73,800	71,000	105,975	7,617,745,950
이지홀딩스 (035810)	3,770	-45	-1.18	3,795	3,830	3,740	163,934	619,277,680
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	72,700	-500	-.68	73,800	74,200	72,500	227,885	16,655,581,500
예림당 (036000)	3,390	-35	-1.02	3,425	3,460	3,365	41,232	139,754,380
아비코전자 (036010)	6,290	-100	-1.56	6,390	6,470	6,260	71,777	456,144,100
케이티알파 (036030)	5,230	20	.38	5,200	5,260	5,160	23,776	123,780,120
위지트 (036090)	707	1	.14	709	710	700	159,355	112,076,860
서울평가정보 (036120)	2,285	-15	-.65	2,305	2,315	2,270	48,182	110,046,903
에이치엠넥스 (036170)	912	-5	-.55	925	925	902	31,545	28,616,787
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,200	-100	-.3	33,300	33,700	32,900	15,803	526,059,025
유니셈 (036200)	7,780	50	.65	7,760	8,040	7,740	398,537	3,126,280,610
오상헬스케어 (036220)	16,090	-30	-.19	16,120	16,340	15,890	12,090	194,018,600
대성미생물 (036480)	7,830	-20	-.25	7,830	7,860	7,760	1,818	14,183,910
SFA반도체 (036540)	3,460	50	1.47	3,435	3,465	3,405	566,174	1,949,853,529
KZ정밀 (036560)	15,000	-410	-2.66	15,500	15,500	14,220	6,365	96,018,840
감성코퍼레이션 (036620)	5,750	40	.7	5,660	6,010	5,640	1,046,523	6,076,926,710
세종텔레콤 (036630)	5,110	-150	-2.85	5,270	5,370	5,110	30,302	157,639,010
HRS (036640)	5,480	20	.37	5,460	5,490	5,430	33,016	180,225,380
삼양케이씨아이 (036670)	6,560	40	.61	6,580	6,580	6,500	3,729	24,318,385
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,534	0	0	1,534	1,544	1,494	159,105	240,202,817
나이스정보통신 (036800)	23,050	350	1.54	22,700	23,150	22,700	5,979	137,098,500
에프에스티 (036810)	21,700	50	.23	22,000	22,700	21,700	128,500	2,840,129,950
솔브레인홀딩스 (036830)	39,350	-400	-1.01	39,800	39,900	38,800	60,669	2,378,561,825
진성티이씨 (036890)	11,750	-140	-1.18	11,930	11,930	11,670	105,360	1,237,921,180
주성엔지니어링 (036930)	27,400	0	0	27,850	27,950	27,300	281,977	7,766,008,925
파워넷 (037030)	2,915	-15	-.51	2,930	2,950	2,870	128,823	374,113,651
파세코 (037070)	5,840	-50	-.85	5,850	5,920	5,840	29,806	174,821,270
한국팩키지 (037230)	1,992	-3	-.15	2,015	2,015	1,992	9,551	19,066,159
인지디스플레 (037330)	1,389	-11	-.79	1,400	1,404	1,386	39,396	54,924,433
성도이엔지 (037350)	4,770	60	1.27	4,750	4,800	4,715	76,832	366,192,167
EG (037370)	5,790	40	.7	5,750	5,860	5,710	12,889	74,500,180
우리엔터프라이즈 (037400)	1,129	0	0	1,129	1,132	1,123	10,441	11,764,649
희림 (037440)	4,500	-30	-.66	4,555	4,565	4,490	46,663	210,389,797
삼지전자 (037460)	11,080	-120	-1.07	11,200	11,260	10,950	58,530	647,421,550
쎄니트 (037760)	1,765	3	.17	1,753	1,765	1,753	46,245	81,239,429
엘컴텍 (037950)	851	1	.12	843	856	843	137,304	116,793,246
제일테크노스 (038010)	6,690	400	6.36	6,290	6,850	6,260	264,299	1,764,007,030
루멘스 (038060)	820	0	0	820	820	813	9,349	7,645,823
서린바이오 (038070)	6,700	-120	-1.76	6,860	6,870	6,690	39,178	264,816,380
에코플라스틱 (038110)	3,405	5	.15	3,415	3,440	3,375	190,428	647,454,519
마크로젠 (038290)	15,520	10	.06	15,590	15,590	15,270	16,079	248,026,385
레드캡투어 (038390)	11,910	-140	-1.16	12,140	12,160	11,910	25,743	309,731,605
바이오스마트 (038460)	2,965	-55	-1.82	3,025	3,045	2,960	110,887	331,207,455
삼표시멘트 (038500)	3,290	-15	-.45	3,285	3,330	3,265	152,882	502,116,079
케이바이오 (038530)	275	-5	-1.79	279	280	274	327,601	90,585,410
상상인 (038540)	1,920	6	.31	1,953	1,958	1,894	88,420	169,839,684
위즈코프 (038620)	594	-3	-.5	599	599	591	229,865	136,295,180
에스넷 (038680)	3,845	-55	-1.41	3,865	3,910	3,835	28,438	109,626,215
에코바이오 (038870)	3,815	-25	-.65	3,850	3,880	3,780	45,485	174,895,525
아이에이 (038880)	186	3	1.64	186	192	185	3,373,488	633,839,125
파인디지털 (038950)	3,310	-20	-.6	3,380	3,380	3,310	2,324	7,715,390
현대에이치티 (039010)	6,870	-50	-.72	6,920	6,920	6,810	15,664	107,204,450
이건홀딩스 (039020)	5,270	60	1.15	5,210	5,300	5,070	326,128	1,685,492,935
이오테크닉스 (039030)	206,500	-2500	-1.2	209,500	209,500	201,000	124,536	25,424,441,250
오스코텍 (039200)	36,750	-750	-2	37,400	38,000	36,650	107,131	3,978,934,925
경남스틸 (039240)	2,975	-30	-1	3,005	3,020	2,965	156,446	467,283,248
인포뱅크 (039290)	5,910	-100	-1.66	6,050	6,050	5,900	13,891	82,790,060
세중 (039310)	1,504	4	.27	1,522	1,524	1,488	6,592	9,890,495
한국경제TV (039340)	5,800	-90	-1.53	5,850	5,850	5,770	2,779	16,112,300
케이엘넷 (039420)	2,890	-35	-1.2	2,930	2,950	2,890	49,308	143,738,025
에스티아이 (039440)	18,160	50	.28	18,260	18,540	18,140	94,766	1,733,777,720
다산네트웍스 (039560)	3,330	-40	-1.19	3,370	3,420	3,300	204,671	686,033,967
화성밸브 (039610)	9,800	-100	-1.01	9,900	9,980	9,750	71,339	702,526,100
한국정보공학 (039740)	2,820	35	1.26	2,785	2,835	2,770	12,107	33,949,102
오로라 (039830)	20,400	-100	-.49	20,950	21,950	20,300	205,380	4,288,079,250
디오 (039840)	16,240	-20	-.12	16,270	16,440	16,200	9,475	154,137,375
나노엔텍 (039860)	3,510	-20	-.57	3,530	3,610	3,485	348,177	1,231,994,015
폴라리스AI (039980)	2,290	-5	-.22	2,295	2,330	2,275	202,310	465,109,236
누리플렉스 (040160)	4,840	75	1.57	4,810	4,880	4,765	48,869	235,822,775
YTN (040300)	2,815	-15	-.53	2,815	2,840	2,795	65,864	185,039,047
크레오에스지 (040350)	281	-59	-17.35	362	430	281	14,163,560	4,929,338,093
정상제이엘에스 (040420)	6,400	-10	-.16	6,410	6,410	6,360	10,301	65,634,980
SG&G (040610)	1,820	-18	-.98	1,838	1,846	1,807	49,526	90,194,864
아이씨디 (040910)	3,790	-15	-.39	3,800	3,800	3,700	16,603	62,313,604
폴라리스오피스 (041020)	5,480	10	.18	5,480	5,540	5,460	173,089	950,344,695
우리기술투자 (041190)	10,730	480	4.68	10,480	11,030	10,420	2,793,464	30,103,985,550
현대에버다임 (041440)	8,160	-180	-2.16	8,460	8,540	8,160	121,654	1,007,881,670
한국전자인증 (041460)	4,145	-40	-.96	4,185	4,200	4,100	63,842	263,461,580
에스엠 (041510)	138,800	-500	-.36	139,700	140,800	138,300	133,625	18,599,494,450
이엘씨 (041520)	8,110	80	1	8,010	8,150	7,980	8,198	66,049,630
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,100	-1350	-4.75	28,250	28,350	27,000	90,186	2,454,377,650
폴라리스AI파마 (041910)	6,220	-130	-2.05	6,350	6,400	6,220	24,731	154,982,245
메디아나 (041920)	5,150	-160	-3.01	5,280	5,350	5,120	25,910	134,123,620
동아화성 (041930)	6,210	170	2.81	6,090	6,230	6,050	60,634	373,613,895
코미팜 (041960)	5,970	-20	-.33	6,020	6,020	5,820	245,376	1,452,052,870
카페24 (042000)	38,400	-800	-2.04	39,300	39,550	38,350	70,497	2,727,780,025
케이피엠테크 (042040)	253	-1	-.39	254	254	250	284,223	71,506,559
에스씨디 (042110)	1,357	3	.22	1,354	1,360	1,343	52,382	70,760,359
비츠로테크 (042370)	8,430	310	3.82	8,120	9,140	8,000	1,989,308	17,411,632,830
네오위즈홀딩스 (042420)	24,150	300	1.26	23,850	24,300	23,650	7,172	172,252,200
링네트 (042500)	4,620	30	.65	4,590	4,620	4,545	44,266	203,318,159
라온시큐어 (042510)	10,260	-230	-2.19	10,580	10,630	10,160	102,868	1,058,822,425
한스바이오메드 (042520)	7,570	-100	-1.3	7,670	7,670	7,420	14,153	105,809,370
새로닉스 (042600)	8,120	-210	-2.52	8,310	8,450	8,100	22,859	187,492,350
상지건설 (042940)	10,680	-360	-3.26	11,040	11,150	10,620	127,595	1,378,551,205
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,803	-67	-3.58	1,840	1,894	1,788	138,768	252,731,730
바텍 (043150)	20,750	-650	-3.04	21,400	21,400	20,500	34,819	723,435,375
파루 (043200)	1,101	-16	-1.43	1,118	1,128	1,098	325,370	359,652,081
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,053	1	.1	1,047	1,059	1,047	54,594	57,364,116
에쎈테크 (043340)	502	-2	-.4	509	509	490	94,481	47,119,800
디지아이 (043360)	2,330	155	7.13	2,175	2,390	2,175	36,838	84,548,550
피에이치에이 (043370)	11,070	-70	-.63	11,140	11,180	11,010	7,995	88,534,260
웰킵스하이텍 (043590)	644	0	0	644	644	640	19,931	12,791,224
KT지니뮤직 (043610)	2,165	-20	-.92	2,185	2,185	2,160	31,862	69,029,602
국순당 (043650)	4,550	30	.66	4,520	4,550	4,490	9,185	41,545,430
서울리거 (043710)	978	-1	-.1	975	997	952	22,891	22,132,144
자연과환경 (043910)	716	-16	-2.19	732	732	708	849,567	609,494,416
KD (044180)	672	-59	-8.07	750	777	661	5,085,028	3,649,034,758
위닉스 (044340)	5,850	-70	-1.18	5,880	5,950	5,830	14,256	83,755,670
빌리언스 (044480)	360	-9	-2.44	369	379	356	1,134,327	410,494,643
태웅 (044490)	37,600	-550	-1.44	38,550	39,200	37,550	211,359	8,085,176,800
에이치케이 (044780)	1,312	-18	-1.35	1,316	1,340	1,305	17,176	22,658,613
이글벳 (044960)	4,285	20	.47	4,265	4,305	4,240	16,564	70,511,900
에이치엔에스하이텍 (044990)	14,100	-50	-.35	14,150	14,200	13,960	12,744	179,543,670
오공 (045060)	2,520	-20	-.79	2,540	2,585	2,520	8,124	20,627,825
한양이엔지 (045100)	19,120	-40	-.21	19,200	19,300	18,960	28,242	540,294,880
성우테크론 (045300)	3,040	80	2.7	2,960	3,040	2,900	31,877	93,464,315
토탈소프트 (045340)	9,160	280	3.15	8,910	9,300	8,780	203,374	1,841,747,515
대아티아이 (045390)	4,800	-110	-2.24	4,900	4,925	4,790	456,056	2,207,178,679
정원엔시스 (045510)	985	13	1.34	970	992	957	78,586	76,152,034
크린앤사이언스 (045520)	4,045	-10	-.25	4,075	4,090	4,045	2,098	8,509,665
에이텍 (045660)	12,910	-190	-1.45	13,150	13,170	12,880	25,506	330,952,285
코아시아 (045970)	5,950	640	12.05	5,350	6,030	5,310	1,623,854	9,519,568,405
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,645	-60	-1.62	3,705	3,715	3,630	231,502	847,312,389
HLB파나진 (046210)	1,725	3	.17	1,722	1,750	1,710	32,360	55,840,379
백금T&A (046310)	2,655	-30	-1.12	2,685	2,715	2,640	30,000	79,881,945
삼화네트웍스 (046390)	1,473	-69	-4.47	1,547	1,567	1,462	1,670,964	2,511,694,845
KG모빌리언스 (046440)	5,010	-40	-.79	5,050	5,080	4,995	39,558	198,366,217
서울반도체 (046890)	6,690	-120	-1.76	6,810	6,820	6,680	86,413	581,979,220
우원개발 (046940)	3,190	0	0	3,175	3,250	3,150	121,065	387,956,065
우리로 (046970)	1,250	-11	-.87	1,264	1,278	1,250	164,329	206,123,944
한빛소프트 (047080)	1,300	-24	-1.81	1,328	1,343	1,292	35,517	46,262,360
파워로직스 (047310)	4,250	-20	-.47	4,280	4,315	4,210	49,732	211,222,659
이스트소프트 (047560)	20,050	50	.25	20,150	20,400	19,920	37,551	754,801,475
코데즈컴바인 (047770)	2,180	5	.23	2,170	2,195	2,130	539,541	1,169,371,711
초록뱀미디어 (047820)	5,000	5	.1	5,050	5,080	4,950	53,186	265,292,937
HLB제약 (047920)	13,600	-50	-.37	13,770	13,970	13,500	80,514	1,098,450,385
현대바이오 (048410)	6,080	-580	-8.71	6,810	6,820	5,910	4,300,715	27,133,687,185
유라테크 (048430)	8,330	-70	-.83	8,400	8,550	8,290	21,054	175,547,285
대동스틸 (048470)	3,575	5	.14	3,570	3,610	3,535	11,301	40,299,175
인트론바이오 (048530)	3,820	-5	-.13	3,830	3,885	3,810	104,578	401,097,855
SM C&C (048550)	1,371	-22	-1.58	1,393	1,401	1,371	306,312	422,184,164
TPC (048770)	1,925	-32	-1.64	1,958	1,985	1,917	16,180	31,308,482
엔피케이 (048830)	1,117	28	2.57	1,089	1,121	1,089	38,385	42,545,640
시너지이노베이션 (048870)	2,710	-60	-2.17	2,760	2,790	2,700	337,256	920,656,705
대원미디어 (048910)	9,510	-120	-1.25	9,650	9,710	9,450	57,428	547,642,970
인탑스 (049070)	15,490	-150	-.96	15,540	15,660	15,350	14,397	223,027,450
기가레인 (049080)	470	-4	-.84	474	480	470	24,072	11,350,556
파인디앤씨 (049120)	894	-5	-.56	894	907	889	7,242	6,473,191
셀루메드 (049180)	667	39	6.21	654	713	625	2,021,709	1,361,051,418
코메론 (049430)	10,770	-30	-.28	10,720	10,840	10,610	10,091	108,151,760
SGA (049470)	3,415	785	29.85	2,650	3,415	2,630	16,788,468	53,654,493,760
오픈베이스 (049480)	2,405	-20	-.82	2,410	2,440	2,400	73,216	176,772,750
유아이엘 (049520)	3,190	0	0	3,170	3,210	3,170	30,055	95,532,183
잉크테크 (049550)	3,130	10	.32	3,145	3,150	3,110	1,072	3,342,705
재영솔루텍 (049630)	865	-31	-3.46	888	891	853	1,739,589	1,513,882,425
고려신용정보 (049720)	10,450	-50	-.48	10,500	10,510	10,400	15,658	163,734,845
승일 (049830)	8,470	-50	-.59	8,560	8,560	8,450	1,376	11,678,230
미래컴퍼니 (049950)	14,830	-200	-1.33	15,180	15,180	14,820	21,465	319,868,855
쎌바이오텍 (049960)	12,870	-80	-.62	13,060	13,060	12,810	6,493	83,766,480
비케이홀딩스 (050090)	998	-5	-.5	1,003	1,008	983	59,689	59,320,153
캠시스 (050110)	861	-3	-.35	883	884	847	115,041	98,245,274
ES큐브 (050120)	2,490	-25	-.99	2,495	2,580	2,430	39,405	97,618,830
에스폴리텍 (050760)	1,560	15	.97	1,545	1,564	1,536	19,793	30,641,968
아세아텍 (050860)	2,100	-30	-1.41	2,110	2,115	2,090	23,146	48,609,125
쏠리드 (050890)	6,360	-90	-1.4	6,470	6,500	6,330	224,681	1,435,762,665
수산아이앤티 (050960)	10,190	-170	-1.64	10,360	10,540	10,150	14,423	147,709,620
지어소프트 (051160)	8,470	-150	-1.74	8,610	8,620	8,420	49,795	422,409,410
토비스 (051360)	16,990	-300	-1.74	17,300	17,350	16,890	41,048	697,496,725
인터플렉스 (051370)	8,750	-30	-.34	8,800	8,900	8,680	52,581	462,264,510
피씨디렉트 (051380)	2,180	10	.46	2,175	2,215	2,150	65,628	142,735,420
YW (051390)	3,955	85	2.2	3,870	3,970	3,865	18,142	71,119,450
나라엠앤디 (051490)	4,120	-30	-.72	4,150	4,195	4,115	60,642	251,122,808
CJ프레시웨이 (051500)	29,550	0	0	29,750	29,850	29,350	13,079	387,935,900
큐로홀딩스 (051780)	742	0	0	742	790	742	47,073	35,521,819
중앙첨단소재 (051980)	2,710	-40	-1.45	2,770	2,775	2,660	1,193,979	3,224,485,321
에스티큐브 (052020)	7,460	-190	-2.48	7,790	7,900	7,460	152,638	1,164,043,700
iMBC (052220)	3,575	-95	-2.59	3,665	3,695	3,570	683,436	2,471,796,858
현대바이오랜드 (052260)	4,625	-125	-2.63	4,750	4,750	4,600	97,714	456,140,207
오션인더블유 (052300)	2,890	50	1.76	2,840	2,890	2,820	40,682	116,363,340
코텍 (052330)	8,830	80	.91	8,720	8,900	8,720	23,470	206,511,120
코나아이 (052400)	50,700	-1100	-2.12	52,500	52,700	50,500	68,987	3,550,717,650
오성첨단소재 (052420)	1,404	-9	-.64	1,418	1,418	1,400	252,170	354,582,725
아이크래프트 (052460)	2,980	105	3.65	2,870	3,070	2,870	226,822	677,677,486
한네트 (052600)	4,600	30	.66	4,595	4,620	4,545	57,983	265,987,310
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,120	-40	-.3	13,160	13,290	12,950	71,753	941,002,355
아이톡시 (052770)	761	-39	-4.88	800	824	761	308,032	241,068,588
액토즈소프트 (052790)	6,140	40	.66	6,060	6,140	6,030	7,595	46,146,830
아이앤씨 (052860)	2,200	0	0	2,185	2,205	2,090	83,142	177,217,390
KX하이텍 (052900)	905	1	.11	903	907	887	373,622	336,460,140
바이넥스 (053030)	16,120	-220	-1.35	16,320	16,500	16,080	101,727	1,647,795,640
지에스이 (053050)	2,715	-10	-.37	2,730	2,750	2,700	79,975	217,201,607
세동 (053060)	1,490	13	.88	1,477	1,497	1,460	151,457	224,301,259
케이엔솔 (053080)	10,590	40	.38	10,550	10,670	10,460	25,480	268,569,635
프리엠스 (053160)	8,430	-30	-.35	8,460	8,570	8,350	11,867	100,379,480
금강철강 (053260)	4,100	-40	-.97	4,140	4,140	4,075	10,505	43,154,820
구영테크 (053270)	2,260	-5	-.22	2,265	2,300	2,235	56,358	127,059,875
예스24 (053280)	3,870	-45	-1.15	3,915	3,930	3,855	86,739	336,760,577
NE능률 (053290)	2,250	-20	-.88	2,240	2,270	2,220	17,989	40,172,464
한국정보인증 (053300)	6,920	-30	-.43	7,020	7,040	6,890	141,045	978,997,730
이니텍 (053350)	9,480	-10	-.11	9,420	9,560	8,990	60,830	566,131,090
세코닉스 (053450)	5,780	50	.87	5,800	5,830	5,750	33,876	196,151,140
웹케시 (053580)	13,280	-60	-.45	13,340	13,450	13,260	35,034	466,710,160
프로텍 (053610)	27,750	600	2.21	27,200	27,950	27,000	35,592	981,907,400
태양 (053620)	6,530	-110	-1.66	6,620	6,620	6,530	1,077	7,053,890
삼보모터스 (053700)	4,205	-5	-.12	4,205	4,220	4,140	46,634	194,788,904
안랩 (053800)	60,300	-300	-.5	60,500	60,700	59,800	13,782	830,382,500
경남제약 (053950)	620	-6	-.96	626	628	615	64,462	40,082,492
오상자이엘 (053980)	3,490	-55	-1.55	3,545	3,565	3,480	45,406	158,973,995
한국컴퓨터 (054040)	5,060	30	.6	5,040	5,080	4,985	30,794	154,681,800
농우바이오 (054050)	8,390	-80	-.94	8,520	8,540	8,350	13,383	112,260,125
삼진엘앤디 (054090)	831	-19	-2.24	845	859	831	32,502	27,308,482
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,710	-50	-.64	7,760	7,910	7,630	51,084	393,763,850
비츠로시스 (054220)	394	-3	-.76	395	406	385	1,641,900	642,546,460
팬스타엔터프라이즈 (054300)	990	-46	-4.44	1,036	1,056	985	3,301,103	3,350,232,154
케이피티유 (054410)	3,600	120	3.45	3,480	3,685	3,430	7,651	26,686,070
텔레칩스 (054450)	12,460	50	.4	12,410	12,580	12,310	32,844	408,313,075
삼영엠텍 (054540)	8,640	1990	29.92	6,610	8,640	6,560	16,894,113	134,465,588,190
APS (054620)	4,680	-15	-.32	4,695	4,730	4,580	6,336	29,482,404
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,980	-50	-.71	7,000	7,050	6,910	24,332	169,324,540
키이스트 (054780)	4,080	-95	-2.28	4,180	4,190	4,080	83,908	344,316,914
아이디스홀딩스 (054800)	11,770	-10	-.08	11,780	11,850	11,630	19,922	233,028,780
한컴위드 (054920)	4,520	60	1.35	4,500	4,555	4,400	208,768	940,647,320
유신 (054930)	22,850	-100	-.44	22,950	23,250	22,750	9,193	210,443,700
엑사이엔씨 (054940)	725	3	.42	722	728	719	50,126	36,389,578
제이브이엠 (054950)	29,900	450	1.53	29,800	30,600	29,550	148,447	4,485,129,575
유진로봇 (056080)	9,980	-180	-1.77	10,140	10,180	9,920	135,914	1,361,590,185
시지메드텍 (056090)	993	-6	-.6	995	1,006	990	267,905	266,532,862
에스에프에이 (056190)	23,000	100	.44	23,050	23,500	22,750	86,463	1,996,691,625
코위버 (056360)	5,110	-60	-1.16	5,170	5,200	5,080	15,885	81,227,000
신화인터텍 (056700)	1,908	-21	-1.09	1,918	1,929	1,891	35,857	68,424,222
CNT85 (056730)	747	-8	-1.06	750	750	744	3,995	2,984,636
YBM넷 (057030)	3,295	5	.15	3,290	3,340	3,250	25,902	84,720,645
옴니시스템 (057540)	842	-1	-.12	844	852	832	151,521	127,068,098
티사이언티픽 (057680)	1,155	-11	-.94	1,188	1,188	1,142	187,262	217,233,513
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,965	-34	-1.7	1,999	2,015	1,960	36,733	72,649,633
KNN (058400)	730	-8	-1.08	738	741	729	246,694	181,925,052
한주에이알티 (058450)	936	-7	-.74	943	1,037	929	144,508	140,452,036
리노공업 (058470)	47,000	-200	-.42	47,200	47,750	46,800	219,848	10,367,538,325
에스피지 (058610)	25,350	-250	-.98	25,300	25,800	25,300	95,493	2,434,756,550
엠게임 (058630)	6,140	-10	-.16	6,200	6,200	6,110	55,200	339,309,660
CMG제약 (058820)	1,879	-5	-.27	1,884	1,895	1,870	206,202	387,022,644
엠로 (058970)	41,900	0	0	41,950	42,250	41,650	27,876	1,167,889,800
미코 (059090)	16,360	-30	-.18	16,520	17,030	16,140	860,370	14,297,338,540
아이컴포넌트 (059100)	5,360	-120	-2.19	5,480	5,480	5,350	21,597	116,279,310
아진엑스텍 (059120)	6,650	10	.15	6,640	6,700	6,560	36,326	240,422,950
메타바이오메드 (059210)	5,190	10	.19	5,200	5,240	5,130	148,489	769,187,880
해성에어로보틱스 (059270)	5,710	-70	-1.21	5,720	5,840	5,690	52,500	300,781,240
인선이엔티 (060150)	4,655	-10	-.21	4,715	4,715	4,640	62,912	292,899,018
소니드 (060230)	423	-14	-3.2	438	440	419	740,104	315,911,970
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,560	20	.15	13,560	13,800	13,270	326,450	4,413,198,455
뉴보텍 (060260)	1,560	33	2.16	1,529	1,576	1,527	62,044	95,892,277
큐렉소 (060280)	8,230	-110	-1.32	8,260	8,380	8,220	35,216	291,265,230
3S (060310)	1,745	-64	-3.54	1,803	1,817	1,735	301,364	533,826,292
LS마린솔루션 (060370)	23,000	-550	-2.34	23,300	23,400	22,500	287,932	6,564,372,150
동양에스텍 (060380)	1,425	1	.07	1,424	1,438	1,409	10,411	14,813,733
국일신동 (060480)	1,708	-13	-.76	1,722	1,727	1,700	9,328	15,905,447
에스에이티 (060540)	1,295	-13	-.99	1,310	1,335	1,291	28,696	37,208,185
HC홈센타 (060560)	749	-5	-.66	754	754	745	23,375	17,512,110
드림어스컴퍼니 (060570)	1,756	-274	-13.5	2,200	2,200	1,756	572,093	1,115,115,577
씨티씨바이오 (060590)	6,690	20	.3	6,680	6,750	6,610	14,409	96,040,450
KH바텍 (060720)	12,730	-170	-1.32	13,260	13,280	12,700	339,943	4,370,085,755
영림원소프트랩 (060850)	6,520	130	2.03	6,390	6,590	6,390	19,718	128,472,340
DGP (060900)	1,032	-16	-1.53	1,048	1,051	1,030	17,021	17,705,892
알에프텍 (061040)	2,475	150	6.45	2,345	2,510	2,325	267,402	653,157,060
화일약품 (061250)	1,101	-13	-1.17	1,114	1,114	1,096	188,285	207,787,631
LB세미콘 (061970)	4,045	-70	-1.7	4,115	4,150	4,040	144,268	588,582,969
한국첨단소재 (062970)	2,995	-55	-1.8	3,060	3,135	2,975	217,922	659,134,060
컴투스홀딩스 (063080)	22,400	-300	-1.32	22,700	23,000	22,300	10,453	235,922,350
서울옥션 (063170)	8,000	-120	-1.48	8,040	8,150	7,920	74,176	594,869,165
SM Life Design (063440)	1,567	-2	-.13	1,569	1,580	1,546	118,367	184,589,827
NICE인프라 (063570)	4,595	-75	-1.61	4,680	4,680	4,580	38,206	175,937,961
이엘피 (063760)	2,015	-70	-3.36	2,070	2,080	2,005	30,417	61,617,084
인크레더블버즈 (064090)	2,300	-250	-9.8	2,550	2,615	2,255	409,745	977,585,355
홈캐스트 (064240)	2,110	110	5.5	2,045	2,305	2,045	213,672	461,705,448
다날 (064260)	7,880	300	3.96	7,580	8,200	7,540	10,800,268	85,646,634,725
인텍플러스 (064290)	12,740	-40	-.31	12,850	12,970	12,600	366,994	4,680,918,450
브리지텍 (064480)	4,920	-50	-1.01	4,970	4,995	4,915	26,251	129,442,020
테크엘 (064520)	2,100	-15	-.71	2,115	2,115	2,055	10,823	22,507,672
바이오니아 (064550)	14,060	-100	-.71	14,140	14,290	14,000	58,926	830,099,440
티씨케이 (064760)	109,500	-900	-.82	110,500	111,800	108,100	18,202	1,987,981,200
포니링크 (064800)	970	-9	-.92	979	992	964	163,018	158,801,336
케이프 (064820)	9,310	610	7.01	8,680	9,700	8,520	3,904,120	36,072,122,285
에프앤가이드 (064850)	8,070	70	.88	8,000	8,240	7,930	45,943	373,792,810
지엔코 (065060)	858	-18	-2.05	876	896	858	120,496	105,938,575
탑엔지니어링 (065130)	3,690	0	0	3,690	3,690	3,605	21,681	78,833,509
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	717	-9	-1.24	726	745	701	130,367	93,395,991
신성델타테크 (065350)	60,000	600	1.01	59,300	61,100	59,100	81,300	4,872,438,000
위세아이텍 (065370)	6,740	-20	-.3	6,850	6,850	6,680	25,834	173,838,570
에스아이리소스 (065420)	284	-11	-3.73	295	300	282	471,916	136,198,244
이루온 (065440)	1,590	-6	-.38	1,588	1,600	1,571	110,757	176,004,730
빅텍 (065450)	3,885	-20	-.51	3,920	3,925	3,860	119,059	462,026,722
오리엔트정공 (065500)	2,920	-95	-3.15	3,010	3,030	2,910	301,377	887,742,078
휴비츠 (065510)	8,950	10	.11	8,900	9,130	8,860	20,857	186,174,630
와이어블 (065530)	1,313	5	.38	1,308	1,318	1,301	22,784	29,847,418
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,390	140	3.29	4,250	4,395	4,150	50,367	213,746,165
안트로젠 (065660)	24,900	100	.4	24,800	25,250	24,200	9,459	233,165,300
우주일렉트로 (065680)	39,700	-200	-.5	40,450	41,000	39,300	11,717	466,246,800
파커스 (065690)	1,068	16	1.52	1,052	1,069	1,046	17,915	18,851,437
서호전기 (065710)	36,650	-150	-.41	36,950	37,100	36,400	7,528	276,953,900
CS (065770)	991	-5	-.5	1,020	1,020	982	115,340	113,928,984
웰크론 (065950)	2,030	-5	-.25	2,030	2,050	2,025	33,998	69,118,241
하츠 (066130)	4,640	-35	-.75	4,685	4,685	4,625	35,018	162,671,157
큐에스아이 (066310)	7,600	110	1.47	7,590	7,810	7,530	41,579	319,258,960
체리부로 (066360)	808	-1	-.12	816	816	801	32,978	26,773,582
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,513	-96	-5.97	1,598	1,637	1,501	266,218	414,902,605
우수AMS (066590)	2,845	-15	-.52	2,865	2,895	2,830	55,292	157,337,895
국보디자인 (066620)	21,250	1000	4.94	20,550	21,500	20,450	9,857	205,910,125
디티씨 (066670)	2,960	-25	-.84	2,985	2,990	2,940	32,181	95,158,875
테라젠이텍스 (066700)	2,900	0	0	2,890	2,905	2,870	46,087	132,875,905
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,030	-75	-3.56	2,135	2,150	2,025	11,449	23,913,590
손오공 (066910)	1,026	7	.69	1,026	1,075	1,019	3,307,512	3,447,343,590
한성크린텍 (066980)	1,256	-10	-.79	1,276	1,276	1,250	79,029	99,208,879
조이시티 (067000)	1,760	-22	-1.23	1,817	1,817	1,754	105,714	186,321,072
이씨에스 (067010)	2,655	15	.57	2,625	2,675	2,625	6,691	17,686,250
대화제약 (067080)	13,820	-170	-1.22	13,830	14,130	13,820	35,943	499,217,740
SOOP (067160)	77,900	-900	-1.14	78,400	79,500	77,900	18,859	1,476,295,650
오텍 (067170)	1,876	-15	-.79	1,891	1,903	1,835	123,987	230,373,965
멀티캠퍼스 (067280)	33,050	150	.46	32,900	33,300	32,750	3,677	121,050,825
JW신약 (067290)	1,487	-27	-1.78	1,514	1,514	1,483	37,713	56,307,452
하나마이크론 (067310)	13,950	120	.87	13,880	13,970	13,750	1,155,079	16,042,045,010
선바이오 (067370)	6,420	0	0	6,500	6,500	6,320	2,761	17,667,660
아스트 (067390)	541	-6	-1.1	550	550	536	1,337,558	726,884,530
엔브이에이치코리아 (067570)	2,345	-10	-.42	2,355	2,365	2,310	131,760	306,625,280
HLB생명과학 (067630)	3,520	-40	-1.12	3,565	3,660	3,485	489,354	1,731,061,373
로지시스 (067730)	3,045	-15	-.49	3,035	3,120	3,015	17,329	52,704,530
세진티에스 (067770)	2,325	-10	-.43	2,335	2,335	2,310	5,457	12,659,010
와이엔텍 (067900)	6,590	20	.3	6,650	6,650	6,530	8,767	57,433,935
이글루 (067920)	5,570	-10	-.18	5,580	5,580	5,520	16,986	94,089,140
도이치모터스 (067990)	4,830	5	.1	4,800	4,850	4,760	30,577	146,795,700
팬엔터테인먼트 (068050)	2,275	-30	-1.3	2,290	2,310	2,245	291,670	665,024,868
케이웨더 (068100)	2,925	-55	-1.85	2,980	3,045	2,920	19,961	59,160,395
다원시스 (068240)	7,200	20	.28	7,200	7,440	7,050	164,063	1,190,497,575
일신바이오 (068330)	1,598	-8	-.5	1,610	1,624	1,598	156,713	251,966,420
셀트리온제약 (068760)	51,700	-2000	-3.72	53,700	54,100	51,400	162,627	8,506,988,350
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,620	170	2.28	7,380	7,630	7,380	28,909	217,316,390
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,210	-140	-.98	14,310	14,430	14,170	34,055	485,487,840
누리플랜 (069140)	2,565	55	2.19	2,485	2,610	2,470	272,330	694,942,975
유아이디 (069330)	1,146	-5	-.43	1,151	1,151	1,140	16,240	18,626,227
엔텔스 (069410)	5,300	30	.57	5,280	5,350	5,240	22,348	118,067,780
에스텍 (069510)	14,330	-220	-1.51	14,560	14,680	14,320	11,482	165,967,610
빛과전자 (069540)	1,022	-56	-5.19	1,080	1,098	1,022	300,809	314,715,010
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,186	-19	-1.58	1,208	1,222	1,166	226,352	268,476,604
한솔인티큐브 (070590)	1,801	-13	-.72	1,827	1,827	1,800	17,576	31,844,989
인피니트헬스케어 (071200)	6,020	-140	-2.27	6,150	6,170	6,010	65,767	398,544,250
로체시스템즈 (071280)	12,960	240	1.89	12,720	13,090	12,430	68,831	882,100,990
에이테크솔루션 (071670)	6,050	-70	-1.14	6,120	6,120	5,900	25,952	155,558,925
캐스텍코리아 (071850)	1,625	5	.31	1,620	1,625	1,547	4,336	6,954,735
중앙백신 (072020)	9,710	-40	-.41	9,750	9,770	9,650	8,124	78,720,370
우리산업홀딩스 (072470)	3,285	10	.31	3,300	3,340	3,270	57,388	189,525,965
율호 (072770)	1,266	25	2.01	1,257	1,295	1,223	1,150,457	1,456,230,572
메가스터디 (072870)	10,950	-70	-.64	11,020	11,040	10,930	6,379	70,006,340
빛샘전자 (072950)	5,420	-80	-1.45	5,500	5,520	5,370	36,894	199,714,440
에이치시티 (072990)	10,520	30	.29	10,670	10,740	10,480	11,230	118,444,240
케이에스피 (073010)	5,520	590	11.97	5,000	5,730	4,955	6,940,567	37,805,536,980
엘엠에스 (073110)	6,470	100	1.57	6,460	6,580	6,420	6,768	43,863,420
듀오백 (073190)	2,170	160	7.96	2,100	2,175	1,831	340,868	683,075,664
이노와이어리스 (073490)	19,010	-250	-1.3	19,260	19,770	18,990	16,458	314,447,710
에프알텍 (073540)	1,864	-62	-3.22	1,917	1,925	1,830	40,272	75,555,078
우리손에프앤지 (073560)	1,602	-9	-.56	1,611	1,620	1,573	193,975	308,712,419
리튬포어스 (073570)	1,180	-30	-2.48	1,210	1,213	1,174	609,319	724,693,924
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,033	-4	-.39	1,037	1,043	1,020	71,526	73,661,732
원익QnC (074600)	17,810	290	1.66	17,730	18,480	17,650	292,013	5,261,437,410
플랜티넷 (075130)	2,825	-20	-.7	2,860	2,880	2,770	86,737	243,704,775
동국알앤에스 (075970)	2,370	0	0	2,365	2,385	2,360	19,174	45,398,630
웰크론한텍 (076080)	1,585	5	.32	1,580	1,650	1,580	23,657	37,742,626
해성옵틱스 (076610)	567	25	4.61	542	630	538	2,714,564	1,557,072,562
덕산하이메탈 (077360)	4,455	-70	-1.55	4,525	4,585	4,440	166,437	748,285,377
LS증권 (078020)	5,060	30	.6	5,040	5,070	4,995	86,517	435,898,395
유비쿼스홀딩스 (078070)	10,020	-20	-.2	10,000	10,150	9,930	30,278	304,116,475
국일제지 (078130)	483	-6	-1.23	489	491	481	1,225,626	594,071,800
대봉엘에스 (078140)	13,110	0	0	13,110	13,300	13,050	30,281	398,298,810
HB테크놀러지 (078150)	1,805	-11	-.61	1,820	1,841	1,800	253,911	461,426,685
메디포스트 (078160)	10,580	-110	-1.03	10,580	10,750	10,480	26,579	280,449,410
컴투스 (078340)	39,300	-300	-.76	39,350	39,750	39,050	34,935	1,374,769,000
한양디지텍 (078350)	9,040	-20	-.22	9,150	9,150	8,980	28,953	261,789,395
휴림에이텍 (078590)	460	-5	-1.08	461	467	460	185,692	85,765,551
대주전자재료 (078600)	69,300	-1300	-1.84	70,800	70,900	69,100	85,557	5,957,171,900
엔에스이엔엠 (078860)	1,418	26	1.87	1,392	1,420	1,335	191,647	262,484,257
가온그룹 (078890)	3,450	-25	-.72	3,430	3,495	3,425	31,267	107,631,850
와토스코리아 (079000)	5,500	-20	-.36	5,520	5,530	5,440	7,596	41,695,130
한창산업 (079170)	7,330	-120	-1.61	7,410	7,430	7,330	13,076	96,110,700
케스피온 (079190)	464	4	.87	460	466	457	37,555	17,294,205
제우스 (079370)	12,500	-70	-.56	12,580	12,780	12,470	74,647	938,378,015
서산 (079650)	1,697	27	1.62	1,670	1,729	1,653	11,618	19,539,358
디이엔티 (079810)	6,210	-90	-1.43	6,300	6,380	6,150	70,374	438,347,280
가비아 (079940)	25,000	-450	-1.77	25,500	25,700	24,950	40,715	1,031,010,425
인베니아 (079950)	627	-8	-1.26	630	634	610	48,230	29,994,941
동양이엔피 (079960)	21,600	-300	-1.37	21,900	22,100	21,550	30,911	670,317,450
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,220	40	.65	6,200	6,250	6,180	5,490	34,110,730
모두투어 (080160)	11,800	-280	-2.32	11,960	12,090	11,800	85,408	1,015,297,640
제주반도체 (080220)	16,080	1400	9.54	14,810	16,130	14,740	3,614,251	56,852,747,965
모다이노칩 (080420)	2,275	0	0	2,275	2,300	2,255	1,995	4,515,745
성창오토텍 (080470)	4,210	-40	-.94	4,250	4,320	4,205	9,087	38,567,596
오디텍 (080520)	3,170	-45	-1.4	3,215	3,215	3,155	7,629	24,233,250
코디 (080530)	1,344	-16	-1.18	1,373	1,373	1,344	33,975	45,950,638
오킨스전자 (080580)	6,150	-60	-.97	6,220	6,380	6,130	96,044	596,247,665
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,320	30	.91	3,300	3,350	3,285	80,419	266,997,355
쎄크 (081180)	8,360	70	.84	8,370	8,380	8,200	20,987	173,447,000
성우전자 (081580)	2,865	-45	-1.55	2,910	2,945	2,855	35,803	103,192,435
옵트론텍 (082210)	1,965	-20	-1.01	1,985	1,999	1,957	22,189	43,845,837
젬백스 (082270)	49,850	-1450	-2.83	50,400	51,900	49,000	233,587	11,676,902,075
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,350	-140	-1.87	7,530	7,600	7,260	159,269	1,177,319,180
우리바이오 (082850)	2,335	-15	-.64	2,350	2,385	2,325	231,481	543,134,576
비츠로셀 (082920)	28,150	-50	-.18	28,300	28,500	27,800	42,765	1,198,071,500
엘오티베큠 (083310)	12,120	280	2.36	11,950	12,230	11,700	309,819	3,707,912,210
GST (083450)	20,100	100	.5	20,050	20,350	19,980	106,005	2,133,740,995
이엠앤아이 (083470)	985	-75	-7.08	1,063	1,077	975	913,158	922,203,043
에프엔에스테크 (083500)	12,770	490	3.99	12,330	13,150	12,330	105,708	1,357,210,245
케이엠 (083550)	3,040	-40	-1.3	3,055	3,090	3,030	10,910	33,236,625
인콘 (083640)	316	-12	-3.66	328	329	312	666,712	213,655,250
비에이치아이 (083650)	58,100	700	1.22	58,800	59,400	57,500	448,060	26,140,835,600
CSA 코스믹 (083660)	1,448	-17	-1.16	1,451	1,510	1,400	548,910	800,657,989
CG인바이츠 (083790)	1,698	2	.12	1,700	1,711	1,668	203,307	343,261,660
아바코 (083930)	13,050	-70	-.53	13,120	13,230	12,980	31,665	413,900,815
휴온스글로벌 (084110)	45,000	-100	-.22	45,150	45,500	44,600	20,778	934,930,400
수성웹툰 (084180)	4,430	0	0	4,440	4,480	4,375	46,122	203,547,280
유진테크 (084370)	47,950	200	.42	47,750	48,700	47,700	117,827	5,657,189,200
유비온 (084440)	1,053	8	.77	1,045	1,061	1,010	130,369	135,625,760
랩지노믹스 (084650)	2,275	-30	-1.3	2,280	2,330	2,275	338,502	773,201,390
팅크웨어 (084730)	8,530	-80	-.93	8,520	8,610	8,410	15,151	128,432,220
아이티엠반도체 (084850)	12,280	-270	-2.15	12,440	12,580	12,180	30,936	380,410,625
헬릭스미스 (084990)	5,960	-580	-8.87	6,540	6,540	5,860	1,373,527	8,357,344,280
차바이오텍 (085660)	10,380	-170	-1.61	10,570	10,600	10,330	226,102	2,350,719,560
뉴프렉스 (085670)	4,970	-150	-2.93	5,090	5,130	4,950	183,116	919,247,450
알티캐스트 (085810)	629	4	.64	625	633	621	108,162	67,670,768
네오티스 (085910)	3,150	10	.32	3,140	3,175	3,120	6,083	19,144,807
바이오톡스텍 (086040)	2,995	55	1.87	2,945	3,045	2,935	93,411	279,951,188
진바이오텍 (086060)	4,525	-50	-1.09	4,575	4,585	4,480	53,009	239,668,517
유니테스트 (086390)	12,970	40	.31	12,930	13,100	12,500	81,781	1,061,733,730
동국제약 (086450)	16,970	-110	-.64	17,010	17,200	16,890	74,182	1,261,736,960
에코프로 (086520)	50,600	-1900	-3.62	52,600	52,700	50,500	688,283	35,188,791,450
비엠티 (086670)	10,960	540	5.18	10,540	11,070	10,320	91,160	988,744,940
선진뷰티사이언스 (086710)	10,670	-10	-.09	10,800	10,800	10,580	18,071	192,352,850
바이오솔루션 (086820)	9,090	-480	-5.02	9,870	9,870	9,020	175,462	1,641,233,860
이수앱지스 (086890)	5,170	-40	-.77	5,220	5,290	5,140	33,103	171,411,685
메디톡스 (086900)	119,100	-400	-.33	119,700	120,400	118,500	19,681	2,346,887,750
MDS테크 (086960)	1,275	-18	-1.39	1,296	1,310	1,210	499,047	638,826,826
쇼박스 (086980)	2,720	-15	-.55	2,750	2,750	2,700	113,400	307,842,511
펩트론 (087010)	309,500	-8000	-2.52	318,000	325,000	305,000	130,410	40,738,506,000
모바일어플라이언스 (087260)	2,105	20	.96	2,085	2,140	2,085	221,368	468,270,706
픽셀플러스 (087600)	6,690	10	.15	6,640	6,690	6,620	1,893	12,578,370
동아엘텍 (088130)	3,490	70	2.05	3,420	3,500	3,345	195,290	674,216,306
쏘닉스 (088280)	2,150	40	1.9	2,115	2,175	2,100	40,209	86,119,798
이원컴포텍 (088290)	1,094	-1	-.09	1,095	1,116	1,070	38,691	42,111,502
유라클 (088340)	16,380	-210	-1.27	16,510	16,730	16,320	31,801	523,025,940
이녹스 (088390)	10,500	-90	-.85	10,610	10,870	10,300	23,012	241,153,235
에이스테크 (088800)	2,305	-25	-1.07	2,380	2,380	2,305	24,993	58,164,942
동우팜투테이블 (088910)	2,160	-5	-.23	2,165	2,165	2,140	11,133	24,006,365
켐트로닉스 (089010)	25,250	450	1.81	25,400	26,000	25,050	282,935	7,206,369,550
테크윙 (089030)	32,700	2150	7.04	30,350	33,050	30,300	1,388,819	44,198,451,475
넥스턴바이오 (089140)	2,390	35	1.49	2,375	2,390	2,315	52,804	124,071,875
케이씨티 (089150)	4,190	0	0	4,135	4,465	4,135	3,953,278	16,981,757,506
THE E&M (089230)	1,050	-53	-4.81	1,102	1,129	1,050	71,571	77,944,150
KT나스미디어 (089600)	14,630	-140	-.95	14,770	14,770	14,600	4,280	62,706,135
제이티 (089790)	3,890	-20	-.51	3,910	3,965	3,860	15,758	61,309,050
유비벨록스 (089850)	5,850	-60	-1.02	5,930	5,970	5,810	44,424	260,160,035
코세스 (089890)	12,210	-620	-4.83	12,710	12,860	12,210	103,062	1,288,094,360
브이엠 (089970)	12,290	510	4.33	11,890	12,500	11,700	276,125	3,348,671,465
상아프론테크 (089980)	18,100	-190	-1.04	18,300	18,760	18,050	52,878	971,185,400
아이윈 (090150)	720	-13	-1.77	740	750	719	148,299	107,708,917
로보스타 (090360)	27,450	-500	-1.79	27,650	28,150	27,350	44,941	1,248,350,200
덕신이피씨 (090410)	1,449	0	0	1,452	1,455	1,439	76,300	110,284,623
제이스텍 (090470)	3,630	-85	-2.29	3,705	3,740	3,620	27,387	100,259,120
휴림로봇 (090710)	2,550	-35	-1.35	2,585	2,590	2,550	1,811,960	4,643,119,203
현대이지웰 (090850)	6,550	20	.31	6,560	6,580	6,420	48,101	314,292,465
이엠텍 (091120)	9,690	-80	-.82	9,700	9,790	9,540	41,328	397,718,285
S&K폴리텍 (091340)	2,390	-50	-2.05	2,440	2,440	2,390	42,140	101,477,900
한울소재과학 (091440)	2,135	-35	-1.61	2,185	2,260	2,120	86,806	187,047,558
상신이디피 (091580)	9,940	-460	-4.42	10,400	10,700	9,910	103,651	1,063,149,830
남화토건 (091590)	4,130	10	.24	4,150	4,155	4,080	2,372	9,778,641
파트론 (091700)	6,410	-30	-.47	6,410	6,450	6,360	73,410	469,201,785
나노캠텍 (091970)	590	-23	-3.75	606	628	586	39,934	24,143,206
아미코젠 (092040)	3,425	-35	-1.01	3,460	3,485	3,405	118,562	406,970,087
디엔에프 (092070)	13,570	70	.52	13,450	13,790	13,450	28,660	390,554,105
이크레더블 (092130)	17,290	-30	-.17	17,320	17,350	17,240	10,133	175,294,405
서울바이오시스 (092190)	2,890	-15	-.52	2,910	2,920	2,870	9,921	28,676,805
현우산업 (092300)	2,860	-55	-1.89	2,915	2,960	2,835	445,735	1,283,942,472
한라IMS (092460)	14,150	1000	7.6	13,340	14,430	13,050	950,523	13,183,846,305
앤씨앤 (092600)	600	-7	-1.15	613	640	575	81,246	48,827,218
네오팜 (092730)	19,080	410	2.2	18,720	19,200	18,530	101,649	1,923,161,115
엑시콘 (092870)	9,880	110	1.13	9,850	10,150	9,800	52,598	524,608,440
빅솔론 (093190)	5,750	-80	-1.37	5,800	5,800	5,740	2,735	15,742,340
케이아이엔엑스 (093320)	82,900	-400	-.48	83,200	83,600	81,800	9,510	786,483,900
풍강 (093380)	3,005	60	2.04	2,920	3,035	2,920	5,274	15,706,380
매커스 (093520)	23,900	250	1.06	24,200	24,550	23,550	277,617	6,672,661,000
케이알엠 (093640)	4,480	15	.34	4,465	4,645	4,392	56,705	254,939,930
서원인텍 (093920)	5,600	-20	-.36	5,610	5,640	5,570	6,172	34,628,970
동운아나텍 (094170)	17,910	-10	-.06	17,900	18,110	17,830	44,976	806,604,505
칩스앤미디어 (094360)	15,700	-30	-.19	15,760	15,900	15,660	37,613	592,831,900
갤럭시아머니트리 (094480)	10,120	20	.2	10,050	10,250	10,030	260,964	2,643,779,420
일진파워 (094820)	11,080	200	1.84	11,100	11,320	10,760	139,986	1,545,956,280
슈프리마에이치큐 (094840)	6,670	0	0	6,750	6,770	6,600	23,457	156,040,380
참좋은여행 (094850)	6,770	30	.45	6,740	6,880	6,660	42,518	285,877,305
네오리진 (094860)	1,064	31	3	1,033	1,065	1,030	42,057	43,851,843
푸른기술 (094940)	8,640	240	2.86	8,380	8,970	8,290	2,610,980	22,760,301,590
제이엠티 (094970)	2,680	-15	-.56	2,730	2,740	2,660	133,144	359,803,010
이엠코리아 (095190)	2,020	49	2.49	1,971	2,150	1,969	310,649	634,965,559
웨이브일렉트로 (095270)	4,895	235	5.04	4,665	4,990	4,655	112,941	545,681,360
ISC (095340)	58,200	100	.17	58,800	59,500	58,100	82,928	4,867,822,150
미래나노텍 (095500)	10,300	-280	-2.65	10,560	10,600	10,250	187,633	1,948,447,665
테스 (095610)	30,050	300	1.01	30,000	30,300	29,725	133,734	4,025,121,025
네오위즈 (095660)	24,250	0	0	24,550	24,650	24,050	68,843	1,677,821,825
제넥신 (095700)	5,160	-330	-6.01	5,410	5,490	5,140	311,415	1,638,976,355
에스에너지 (095910)	1,486	-36	-2.37	1,537	1,537	1,476	108,226	161,748,871
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,010	80	.62	12,980	13,070	12,880	36,805	477,784,055
와이즈넛 (096250)	12,660	-50	-.39	12,650	12,860	12,600	18,221	231,649,750
대창솔루션 (096350)	450	14	3.21	432	455	428	3,774,354	1,678,299,795
씨젠 (096530)	25,950	300	1.17	25,800	26,250	25,750	143,630	3,727,666,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	662	-15	-2.22	679	682	661	187,740	125,514,030
에이루트 (096690)	1,735	40	2.36	1,695	1,740	1,695	32,363	55,790,961
엘디티 (096870)	3,075	40	1.32	3,065	3,100	2,960	22,754	69,276,736
에코볼트 (097780)	879	9	1.03	871	905	863	51,747	45,271,224
윈팩 (097800)	455	5	1.11	451	456	450	162,316	73,495,528
효성오앤비 (097870)	6,540	-170	-2.53	6,670	6,720	6,470	58,556	383,992,600
한텍 (098070)	48,750	-250	-.51	51,100	51,200	48,300	324,078	16,074,210,075
마이크로컨텍솔 (098120)	16,020	-510	-3.09	16,530	16,700	15,890	109,508	1,765,684,800
고영 (098460)	14,600	50	.34	14,460	14,890	14,430	447,285	6,586,402,885
에스티오 (098660)	2,140	90	4.39	2,050	2,145	2,025	13,469	27,814,262
아이센스 (099190)	17,600	-140	-.79	18,010	18,130	17,590	76,719	1,368,181,010
SDN (099220)	1,208	-6	-.49	1,219	1,227	1,197	184,875	222,681,521
쎄트렉아이 (099320)	50,700	-400	-.78	51,200	52,100	49,950	43,528	2,210,766,050
브레인즈컴퍼니 (099390)	5,730	10	.17	5,710	5,750	5,660	8,275	47,109,580
동방선기 (099410)	4,400	640	17.02	3,750	4,835	3,705	21,807,085	97,136,292,482
바이오플러스 (099430)	5,980	-40	-.66	6,050	6,080	5,920	306,735	1,836,164,065
스맥 (099440)	3,570	30	.85	3,540	3,600	3,540	1,243,389	4,447,540,556
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,470	0	0	17,420	17,490	17,350	4,091	71,193,390
인지소프트 (100030)	18,140	240	1.34	18,500	18,500	17,620	10,014	179,194,820
뷰웍스 (100120)	20,400	-100	-.49	20,550	20,600	20,200	16,406	334,490,275
동국S&C (100130)	2,375	15	.64	2,395	2,395	2,345	52,856	124,828,219
머큐리 (100590)	3,205	-20	-.62	3,275	3,275	3,205	46,657	150,241,790
서암기계공업 (100660)	3,640	5	.14	3,830	3,830	3,620	188,246	696,942,264
세운메디칼 (100700)	2,600	-10	-.38	2,610	2,620	2,585	28,972	75,348,680
미래에셋벤처투자 (100790)	6,430	270	4.38	6,200	6,570	6,170	378,809	2,432,105,020
KS인더스트리 (101000)	1,887	86	4.78	1,805	2,010	1,805	2,012,436	3,847,177,745
월덱스 (101160)	21,850	-150	-.68	22,100	22,300	21,850	38,730	852,461,225
우림피티에스 (101170)	5,070	-30	-.59	5,100	5,110	5,030	18,207	92,069,170
씨큐브 (101240)	4,270	5	.12	4,265	4,295	4,250	9,370	39,982,839
모베이스 (101330)	3,095	-5	-.16	3,100	3,135	3,080	28,154	87,211,995
에코앤드림 (101360)	20,650	-850	-3.95	21,450	21,500	20,550	143,147	2,978,712,450
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	349	6	1.75	341	353	339	1,329,980	458,926,348
에스앤에스텍 (101490)	54,300	-800	-1.45	55,100	55,500	54,200	86,494	4,720,393,200
하이드로리튬 (101670)	2,650	-150	-5.36	2,805	2,830	2,640	1,975,038	5,377,794,777
한국정밀기계 (101680)	2,200	5	.23	2,195	2,280	2,165	39,389	87,759,225
위메이드맥스 (101730)	6,970	-180	-2.52	7,090	7,130	6,900	51,295	359,608,900
인화정공 (101930)	56,500	7000	14.14	49,650	59,900	49,500	403,613	22,930,584,650
우양에이치씨 (101970)	17,150	850	5.21	16,390	17,510	16,390	91,938	1,579,871,200
어보브반도체 (102120)	11,340	390	3.56	11,240	11,430	11,150	156,210	1,767,896,370
케이옥션 (102370)	4,450	-35	-.78	4,440	4,490	4,320	337,559	1,484,096,860
이엔에프테크놀로지 (102710)	38,300	-550	-1.42	38,900	39,250	37,500	83,921	3,197,948,375
코오롱생명과학 (102940)	28,600	-900	-3.05	29,500	29,900	28,350	18,457	532,649,775
에스앤더블류 (103230)	4,170	335	8.74	3,910	4,385	3,910	667,226	2,762,062,763
우양 (103840)	5,080	205	4.21	4,880	5,170	4,880	2,189,527	11,069,573,586
대성파인텍 (104040)	1,160	-15	-1.28	1,188	1,188	1,157	281,026	328,015,941
NHN벅스 (104200)	3,315	15	.45	3,300	3,335	3,245	93,188	306,218,085
디와이피엔에프 (104460)	15,860	-110	-.69	16,020	16,120	15,640	25,095	396,456,950
티케이케미칼 (104480)	1,705	-27	-1.56	1,733	1,738	1,698	126,702	216,742,457
코렌텍 (104540)	5,480	-50	-.9	5,530	5,560	5,440	16,632	91,006,670
노랑풍선 (104620)	5,840	-10	-.17	5,850	5,880	5,760	87,626	509,178,075
원익머트리얼즈 (104830)	24,050	150	.63	24,150	24,400	23,700	61,790	1,484,300,725
케이엔더블유 (105330)	4,330	-30	-.69	4,400	4,400	4,310	11,292	49,077,192
엣지파운드리 (105550)	2,310	-50	-2.12	2,390	2,390	2,280	185,138	427,274,414
디케이락 (105740)	9,040	180	2.03	8,900	9,250	8,830	279,206	2,536,084,600
포스뱅크 (105760)	6,080	-70	-1.14	6,240	6,270	6,010	28,475	174,438,530
케이이엠텍 (106080)	1,630	-47	-2.8	1,681	1,702	1,600	176,351	288,723,444
하이텍팜 (106190)	11,900	590	5.22	11,360	11,970	11,310	46,448	545,002,155
파인테크닉스 (106240)	1,098	-39	-3.43	1,137	1,150	1,085	155,266	172,713,452
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	27,650	-1600	-5.47	29,150	29,150	27,450	174,414	4,879,327,200
한중엔시에스 (107640)	33,650	50	.15	34,250	34,950	33,350	124,529	4,230,373,925
톱텍 (108230)	4,850	135	2.86	4,750	4,890	4,715	275,563	1,332,195,019
대양전기공업 (108380)	29,450	150	.51	29,050	30,100	28,800	167,478	4,946,252,650
로보티즈 (108490)	90,900	-2700	-2.88	86,600	94,200	86,400	1,385,250	125,349,158,750
셀바스AI (108860)	12,900	-60	-.46	12,960	13,030	12,860	56,825	734,795,490
옵티시스 (109080)	9,030	-120	-1.31	9,150	9,240	8,910	25,118	226,445,595
에스와이 (109610)	3,400	45	1.34	3,360	3,445	3,315	239,321	805,034,522
씨싸이트 (109670)	6,820	-40	-.58	7,070	7,070	6,730	5,396	36,714,190
디에스케이 (109740)	8,210	0	0	8,390	8,390	8,130	50,916	417,815,450
진매트릭스 (109820)	2,400	-20	-.83	2,405	2,430	2,390	21,084	50,705,945
동일금속 (109860)	8,070	-30	-.37	8,110	8,120	8,070	6,193	50,162,910
AP헬스케어 (109960)	379	13	3.55	368	418	355	5,791,143	2,232,996,622
전진바이오팜 (110020)	2,840	-70	-2.41	2,985	2,985	2,840	26,765	77,257,620
크리스에프앤씨 (110790)	4,565	20	.44	4,550	4,605	4,505	1,849	8,429,260
디아이티 (110990)	11,800	-540	-4.38	12,200	12,300	11,710	101,195	1,207,693,980
남화산업 (111710)	4,795	-10	-.21	4,805	4,805	4,770	1,090	5,209,345
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,000	-700	-2.44	28,250	28,850	27,900	61,702	1,739,215,200
와이씨켐 (112290)	19,690	-140	-.71	20,150	20,400	19,660	42,449	844,166,325
디젠스 (113810)	849	-32	-3.63	890	890	848	239,688	205,828,905
강원에너지 (114190)	11,870	-40	-.34	11,990	12,010	11,550	364,168	4,294,576,260
그린생명과학 (114450)	2,780	-35	-1.24	2,805	2,840	2,710	311,509	858,579,785
폴라리스우노 (114630)	507	-1	-.2	508	508	505	29,815	15,088,235
한솔아이원스 (114810)	9,070	10	.11	9,110	9,200	8,970	134,896	1,224,997,665
아이패밀리에스씨 (114840)	26,000	1400	5.69	25,150	26,150	24,750	281,532	7,194,588,800
휴맥스 (115160)	1,012	-2	-.2	1,020	1,021	1,001	11,507	11,614,047
큐리언트 (115180)	12,420	310	2.56	12,110	12,460	11,920	94,696	1,157,480,680
인포바인 (115310)	83,500	4100	5.16	81,500	92,300	79,900	122,048	10,450,269,200
우리넷 (115440)	6,670	-50	-.74	6,730	6,820	6,650	50,533	339,062,565
HLB테라퓨틱스 (115450)	3,080	-20	-.65	3,070	3,115	2,985	390,399	1,187,862,797
씨유메디칼 (115480)	610	-13	-2.09	618	624	605	52,773	32,369,035
케이씨에스 (115500)	9,440	0	0	9,690	9,690	9,400	47,432	451,451,585
씨엔플러스 (115530)	465	-5	-1.06	470	470	460	91,560	42,481,206
스타플렉스 (115570)	2,970	30	1.02	2,940	3,085	2,915	24,514	72,905,310
이미지스 (115610)	853	-18	-2.07	869	880	831	312,321	266,104,653
알파칩스 (117670)	6,650	-80	-1.19	6,830	6,830	6,650	8,599	57,418,730
티로보틱스 (117730)	10,610	-200	-1.85	10,860	10,870	10,530	55,981	595,688,455
모트렉스 (118990)	9,110	-80	-.87	9,250	9,260	9,070	41,200	377,029,190
포메탈 (119500)	2,990	-30	-.99	3,020	3,035	2,980	31,922	95,727,655
인터로조 (119610)	18,440	440	2.44	18,350	18,490	17,990	30,763	560,944,980
아이텍 (119830)	6,050	-40	-.66	6,090	6,100	6,010	40,888	246,830,055
지엔씨에너지 (119850)	28,750	-1350	-4.49	30,400	30,800	27,650	1,068,663	30,634,336,175
대정화금 (120240)	13,030	-40	-.31	13,180	13,180	12,990	7,944	103,831,320
골프존홀딩스 (121440)	5,430	0	0	5,430	5,450	5,370	41,167	223,236,180
나노신소재 (121600)	52,500	-1200	-2.23	53,900	54,300	52,300	56,033	2,959,135,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	843	-10	-1.17	853	855	842	50,247	42,416,854
에스디시스템 (121890)	1,515	91	6.39	1,425	1,616	1,425	247,882	381,997,820
제노레이 (122310)	5,240	10	.19	5,300	5,300	5,200	4,907	25,592,140
삼기 (122350)	1,415	1	.07	1,447	1,447	1,405	101,645	144,271,319
KX (122450)	4,030	0	0	4,010	4,100	3,990	46,200	186,283,515
예스티 (122640)	17,050	-10	-.06	17,030	17,450	17,030	24,927	428,281,170
서진오토모티브 (122690)	1,879	-34	-1.78	1,913	1,928	1,870	41,642	78,762,696
와이지엔터테인먼트 (122870)	101,600	200	.2	100,900	103,800	100,900	170,257	17,421,148,850
와이솔 (122990)	5,700	20	.35	5,680	5,730	5,670	38,867	221,309,520
아이윈플러스 (123010)	795	10	1.27	790	799	774	130,960	102,802,236
엠에스오토텍 (123040)	2,505	-85	-3.28	2,590	2,605	2,495	154,151	391,232,025
제닉 (123330)	28,750	-400	-1.37	29,350	29,400	28,300	37,408	1,069,617,000
코리아에프티 (123410)	6,230	150	2.47	6,140	6,270	6,040	635,914	3,934,681,585
위메이드플레이 (123420)	9,910	-240	-2.36	10,150	10,210	9,840	142,491	1,419,230,480
이엠넷 (123570)	2,270	25	1.11	2,245	2,285	2,220	19,844	44,725,085
알톤 (123750)	1,668	31	1.89	1,637	1,679	1,624	74,207	123,258,673
뉴온 (123840)	1,173	29	2.53	1,127	1,180	1,127	2,457	2,826,998
아나패스 (123860)	17,900	-400	-2.19	18,300	18,750	17,860	23,796	429,915,640
아이티센글로벌 (124500)	14,500	-400	-2.68	14,950	14,960	14,320	172,465	2,513,817,525
태웅로직스 (124560)	3,090	-10	-.32	3,100	3,110	3,060	81,380	250,112,749
티씨머티리얼즈 (125020)	4,660	255	5.79	4,430	4,700	4,395	329,228	1,511,434,534
아모그린텍 (125210)	6,810	210	3.18	6,680	6,920	6,670	122,623	834,482,340
한라캐스트 (125490)	4,600	-280	-5.74	4,880	4,920	4,560	2,203,931	10,381,045,234
비나텍 (126340)	47,000	2950	6.7	45,550	47,950	43,400	392,419	18,020,600,025
BGF에코머티리얼즈 (126600)	2,975	-25	-.83	3,000	3,025	2,940	36,988	110,069,835
화신정공 (126640)	1,310	-1	-.08	1,317	1,321	1,304	50,779	66,525,774
하이비젼시스템 (126700)	15,310	210	1.39	15,180	15,310	15,060	44,458	675,018,755
코칩 (126730)	11,680	-50	-.43	11,650	11,810	11,620	14,013	163,541,180
제이엔케이글로벌 (126880)	4,450	70	1.6	4,380	4,460	4,320	277,698	1,221,780,700
제이에스링크 (127120)	18,200	150	.83	18,060	18,600	17,800	137,298	2,479,965,890
아시아경제 (127710)	1,120	1	.09	1,114	1,124	1,108	11,483	12,801,915
화인써키트 (127980)	5,790	-60	-1.03	5,850	5,920	5,750	3,350	19,498,850
에코캡 (128540)	1,819	19	1.06	1,785	1,826	1,781	84,157	151,880,829
피제이메탈 (128660)	2,925	-20	-.68	2,940	2,940	2,900	46,666	135,948,185
앱코 (129890)	1,135	85	8.1	1,107	1,235	1,100	41,605,954	48,990,882,226
대성하이텍 (129920)	4,330	-55	-1.25	4,340	4,430	4,330	13,153	57,294,545
GH신소재 (130500)	2,720	-5	-.18	2,730	2,745	2,690	75,829	206,880,517
나이스디앤비 (130580)	5,370	60	1.13	5,310	5,430	5,310	2,973	15,923,350
티피씨글로벌 (130740)	1,760	-5	-.28	1,800	1,800	1,754	12,144	21,422,910
옵투스제약 (131030)	8,260	-130	-1.55	8,310	8,400	8,120	102,892	850,874,555
시큐브 (131090)	4,140	-30	-.72	4,165	4,255	4,085	9,660	39,739,625
티엔엔터테인먼트 (131100)	1,612	4	.25	1,651	1,651	1,570	45,203	72,312,010
딜리 (131180)	964	-22	-2.23	986	986	958	16,378	15,825,309
대한과학 (131220)	4,910	-15	-.3	4,925	4,935	4,855	14,159	69,177,145
티에스이 (131290)	37,550	-200	-.53	37,950	38,500	37,450	30,755	1,162,380,100
알서포트 (131370)	2,890	-30	-1.03	2,920	2,925	2,870	47,053	135,539,577
이브이첨단소재 (131400)	2,095	-75	-3.46	2,170	2,190	2,085	1,228,094	2,611,601,280
파인텍 (131760)	880	0	0	878	890	873	145,420	127,992,711
두산테스나 (131970)	36,450	600	1.67	37,300	37,800	36,150	589,267	21,806,353,650
메가엠디 (133750)	1,985	-8	-.4	1,993	2,000	1,978	45,840	90,940,386
이퓨쳐 (134060)	4,505	-165	-3.53	4,670	4,670	4,505	1,807	8,278,880
탑코미디어 (134580)	2,585	35	1.37	2,550	2,595	2,470	505,756	1,282,423,613
원일티엔아이 (136150)	23,300	650	2.87	23,500	23,950	23,100	146,554	3,454,086,675
아셈스 (136410)	10,300	100	.98	10,150	10,700	10,150	85,721	892,299,925
하림 (136480)	3,010	-5	-.17	3,040	3,040	2,990	340,956	1,023,494,302
윈스테크넷 (136540)	12,380	-40	-.32	12,420	12,470	12,360	8,435	104,804,560
나래나노텍 (137080)	3,400	145	4.45	3,255	3,405	3,160	11,910	39,555,450
피엔티 (137400)	38,450	-550	-1.41	39,200	39,200	37,800	226,794	8,721,879,850
넥스트아이 (137940)	357	-10	-2.72	366	367	353	350,611	126,095,801
제이씨케미칼 (137950)	3,765	-5	-.13	3,770	3,790	3,695	43,614	162,833,970
신진에스엠 (138070)	2,225	-25	-1.11	2,250	2,260	2,215	34,062	75,785,315
오이솔루션 (138080)	9,400	-140	-1.47	9,540	9,540	9,300	10,491	98,386,800
협진 (138360)	857	48	5.93	833	895	812	1,635,730	1,395,289,858
나이벡 (138610)	23,750	-850	-3.46	24,550	24,900	23,650	61,719	1,486,297,225
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,345	-45	-1.88	2,390	2,450	2,335	13,945	32,825,804
서플러스글로벌 (140070)	2,415	-60	-2.42	2,510	2,520	2,410	325,923	802,590,862
메지온 (140410)	40,500	-100	-.25	40,400	41,000	39,400	101,159	4,057,895,375
카티스 (140430)	2,260	0	0	2,270	2,320	2,230	13,547	30,459,050
대창스틸 (140520)	2,230	-35	-1.55	2,265	2,265	2,220	7,294	16,305,325
알에스오토메이션 (140670)	17,200	1180	7.37	15,780	17,300	15,750	463,132	7,859,684,435
파크시스템스 (140860)	255,500	9000	3.65	245,500	258,000	245,500	37,413	9,567,984,500
비아트론 (141000)	7,750	-100	-1.27	7,850	7,880	7,730	22,748	176,892,605
리가켐바이오 (141080)	147,400	-1000	-.67	150,600	153,900	147,100	303,491	45,579,933,800
유니트론텍 (142210)	5,580	-20	-.36	5,600	5,700	5,580	72,208	405,922,270
녹십자엠에스 (142280)	3,920	-25	-.63	3,960	3,990	3,900	64,024	251,052,898
모아라이프플러스 (142760)	1,544	-48	-3.02	1,637	1,650	1,544	78,748	124,085,896
아이디스 (143160)	17,800	0	0	17,700	17,980	17,700	13,034	232,752,495
사람인 (143240)	14,690	290	2.01	14,400	15,600	14,400	162,731	2,454,059,590
영우디에스피 (143540)	669	3	.45	658	669	653	214,374	142,026,209
지씨셀 (144510)	18,850	-170	-.89	19,330	19,330	18,800	19,119	361,725,550
뉴파워프라즈마 (144960)	5,100	10	.2	5,100	5,130	5,020	214,007	1,085,159,960
휴젤 (145020)	315,500	-1500	-.47	317,000	319,000	311,500	24,073	7,589,127,750
노브랜드 (145170)	4,850	-10	-.21	4,870	4,960	4,800	21,954	106,042,050
율촌 (146060)	1,264	4	.32	1,263	1,277	1,240	54,267	68,058,992
비씨엔씨 (146320)	11,300	230	2.08	11,150	11,700	10,890	73,115	820,812,325
피엠티 (147760)	2,425	-40	-1.62	2,545	2,545	2,420	10,250	24,982,020
제룡산업 (147830)	6,620	-60	-.9	6,670	6,720	6,600	69,654	463,004,495
세경하이테크 (148150)	6,250	-120	-1.88	6,420	6,450	6,220	203,860	1,281,047,810
알엔투테크놀로지 (148250)	6,650	-250	-3.62	7,000	7,000	6,650	24,640	165,588,710
비큐AI (148780)	1,962	59	3.1	1,903	1,990	1,903	768,096	1,498,613,060
에이치와이티씨 (148930)	3,680	-35	-.94	3,720	3,775	3,675	9,931	36,704,480
아바텍 (149950)	8,140	130	1.62	7,970	8,160	7,930	9,574	76,381,245
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,410	10	.23	4,400	4,460	4,370	8,858	39,023,420
KG에코솔루션 (151860)	5,810	-40	-.68	5,930	5,930	5,770	27,274	158,585,650
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,670	-40	-.52	7,610	7,880	7,610	203	1,562,250
우리이앤엘 (153490)	694	-11	-1.56	705	718	687	129,178	89,822,046
옵티팜 (153710)	5,260	40	.77	5,310	5,310	5,160	6,463	33,725,640
아시아종묘 (154030)	2,010	-45	-2.19	2,055	2,065	1,973	49,447	99,711,396
다산솔루에타 (154040)	1,267	-31	-2.39	1,284	1,297	1,267	7,009	8,950,497
와이엠씨 (155650)	3,750	10	.27	3,740	3,755	3,675	30,829	114,715,250
엘앤케이바이오 (156100)	7,200	10	.14	7,200	7,260	7,130	21,735	156,310,370
아톤 (158430)	7,620	-120	-1.55	7,780	7,780	7,550	199,317	1,524,575,425
아스플로 (159010)	3,495	10	.29	3,490	3,545	3,450	9,967	34,611,202
제로투세븐 (159580)	4,460	-20	-.45	4,660	4,695	4,455	131,577	599,643,491
에코글로우 (159910)	617	18	3.01	599	625	579	567,823	343,374,512
하이젠알앤엠 (160190)	34,450	200	.58	33,850	35,600	33,750	220,111	7,642,331,100
NEW (160550)	2,540	-40	-1.55	2,580	2,585	2,505	250,263	635,278,849
싸이맥스 (160980)	12,560	0	0	12,510	12,700	12,500	16,545	208,158,500
필옵틱스 (161580)	30,500	-300	-.97	31,050	31,600	30,450	76,289	2,355,983,875
신스틸 (162300)	2,065	-15	-.72	2,080	2,085	2,045	37,623	77,386,874
에어레인 (163280)	16,690	500	3.09	16,170	16,790	16,100	45,761	752,153,085
핑거 (163730)	12,410	10	.08	12,270	12,570	12,150	97,795	1,200,946,380
하나머티리얼즈 (166090)	26,950	400	1.51	26,450	27,050	26,450	139,101	3,728,480,900
코아스템켐온 (166480)	2,295	-45	-1.92	2,355	2,460	2,295	120,714	280,198,850
내츄럴엔도텍 (168330)	3,090	-20	-.64	3,100	3,155	3,050	35,976	111,683,360
펨트론 (168360)	11,040	-160	-1.43	11,320	11,320	10,970	60,909	675,289,230
엠브레인 (169330)	2,090	25	1.21	2,040	2,090	2,020	3,849	7,876,715
현대공업 (170030)	6,270	-80	-1.26	6,320	6,410	6,270	116,768	737,199,425
파이오링크 (170790)	8,240	0	0	8,240	8,290	8,190	23,462	193,195,430
엘티씨 (170920)	12,070	-150	-1.23	12,280	12,950	12,070	262,094	3,281,108,110
램테크놀러지 (171010)	3,940	-20	-.51	3,960	3,990	3,850	94,030	366,208,488
선익시스템 (171090)	36,850	-500	-1.34	37,400	37,750	36,750	20,620	762,925,275
라이온켐텍 (171120)	2,235	10	.45	2,225	2,245	2,210	19,300	43,001,295
에이엘티 (172670)	8,500	30	.35	8,530	8,790	8,350	72,501	616,095,510
오파스넷 (173130)	6,670	40	.6	6,630	6,700	6,550	45,792	303,399,775
에프엔씨엔터 (173940)	3,180	65	2.09	3,115	3,180	3,065	3,460	10,781,405
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,120	100	1	10,020	10,510	9,940	113,090	1,147,490,795
휴먼테크놀로지 (175140)	4,845	100	2.11	4,745	4,855	4,650	54,556	259,562,899
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,000	-70	-.7	10,120	10,180	9,980	26,179	262,786,360
베셀 (177350)	985	16	1.65	973	987	970	79,614	77,925,307
파버나인 (177830)	2,880	5	.17	2,890	2,935	2,860	25,710	74,190,420
쓰리에이로직스 (177900)	6,960	-80	-1.14	7,040	7,170	6,950	56,033	393,633,380
서진시스템 (178320)	19,310	-190	-.97	19,600	19,680	19,260	108,291	2,100,979,455
일월지엠엘 (178780)	2,930	75	2.63	2,815	2,930	2,705	67,103	186,047,610
엠아이텍 (179290)	6,670	0	0	6,630	6,710	6,600	37,867	251,746,895
애드바이오텍 (179530)	3,000	-60	-1.96	3,050	3,150	2,880	174,018	526,018,110
유티아이 (179900)	22,850	-50	-.22	22,650	22,950	22,400	25,306	573,100,475
DXVX (180400)	2,425	-10	-.41	2,410	2,495	2,405	176,209	430,620,688
큐브엔터 (182360)	15,980	-310	-1.9	16,420	16,470	15,970	106,739	1,719,747,365
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	82,500	-800	-.96	83,500	84,400	81,500	80,585	6,676,169,150
엔지켐생명과학 (183490)	1,003	-4	-.4	1,008	1,016	1,001	227,975	229,240,438
SGA솔루션즈 (184230)	762	108	16.51	665	842	656	32,335,542	24,962,907,671
아이진 (185490)	2,815	-80	-2.76	2,895	2,925	2,800	68,597	193,754,127
그린플러스 (186230)	6,220	-40	-.64	6,260	6,340	6,180	23,349	145,398,145
디티앤씨 (187220)	2,845	0	0	2,845	2,870	2,825	14,543	41,331,805
신화콘텍 (187270)	3,625	5	.14	3,650	3,760	3,620	463,241	1,706,239,176
HLB제넥스 (187420)	3,105	-50	-1.58	3,180	3,230	3,105	37,772	118,081,280
현대ADM (187660)	3,005	5	.17	3,280	3,385	2,880	33,896,904	106,282,724,469
나노 (187790)	1,889	-92	-4.64	1,981	2,000	1,889	228,057	440,594,200
디바이스 (187870)	11,210	0	0	11,330	11,380	11,150	3,193	35,922,470
바이오포트 (188040)	14,070	30	.21	14,240	14,460	13,910	23,799	335,198,905
세니젠 (188260)	2,510	-25	-.99	2,535	2,555	2,475	17,182	43,129,902
인텔리안테크 (189300)	46,050	-1100	-2.33	47,150	47,550	45,900	34,332	1,588,796,925
씨이랩 (189330)	5,160	140	2.79	5,050	5,280	4,950	280,888	1,443,768,660
포시에스 (189690)	2,190	-10	-.45	2,200	2,220	2,175	128,802	282,484,605
서전기전 (189860)	3,300	-60	-1.79	3,480	3,480	3,290	34,743	115,011,801
흥국에프엔비 (189980)	1,693	-14	-.82	1,709	1,709	1,685	37,852	64,023,935
나무가 (190510)	17,440	170	.98	17,340	17,480	17,160	100,260	1,737,529,955
코리아에셋투자증권 (190650)	7,130	-40	-.56	7,120	7,200	7,020	5,849	41,318,250
육일씨엔에쓰 (191410)	1,605	1	.06	1,604	1,636	1,590	6,884	11,028,097
테고사이언스 (191420)	18,420	220	1.21	18,150	18,780	18,040	16,628	305,057,750
케이사인 (192250)	10,970	-160	-1.44	11,230	11,340	10,970	66,790	741,893,215
윈하이텍 (192390)	2,625	0	0	2,625	2,655	2,610	22,006	57,728,270
오늘이엔엠 (192410)	1,430	-93	-6.11	1,523	1,523	1,374	371,434	537,669,114
슈피겐코리아 (192440)	23,450	-100	-.42	23,550	23,900	23,450	2,436	57,453,150
링크드 (193250)	491	21	4.47	470	567	464	4,990,484	2,596,098,655
데브시스터즈 (194480)	49,900	-600	-1.19	50,300	51,200	49,850	43,547	2,194,154,950
노바렉스 (194700)	20,150	-150	-.74	20,400	20,400	19,900	124,973	2,510,770,880
마니커에프앤지 (195500)	2,865	10	.35	2,880	2,880	2,830	9,892	28,072,045
HK이노엔 (195940)	48,100	-550	-1.13	48,650	49,150	47,700	174,253	8,397,332,550
에이비프로바이오 (195990)	211	-8	-3.65	220	225	211	1,201,016	261,392,589
알테오젠 (196170)	438,500	20500	4.9	437,500	446,500	430,000	452,458	197,876,413,500
HLB펩 (196300)	7,780	-50	-.64	7,770	8,000	7,720	11,495	90,010,980
코아시아씨엠 (196450)	1,027	57	5.88	980	1,117	975	2,856,037	2,945,768,246
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,416	-5	-.35	1,421	1,460	1,411	121,720	173,468,725
디지캡 (197140)	2,075	-5	-.24	2,070	2,100	2,060	6,467	13,403,720
캐프 (198080)	2,320	-45	-1.9	2,365	2,380	2,315	39,117	91,514,110
강동씨앤엘 (198440)	1,280	-25	-1.92	1,305	1,313	1,270	49,378	63,187,023
한주라이트메탈 (198940)	766	3	.39	763	767	749	41,440	31,286,612
케이엔알시스템 (199430)	10,190	0	0	10,220	10,380	10,090	151,734	1,544,028,550
뱅크웨어글로벌 (199480)	6,400	90	1.43	6,380	6,470	6,300	69,582	443,876,105
레이저옵텍 (199550)	7,000	-60	-.85	7,040	7,060	6,850	35,132	243,656,340
바이오인프라 (199730)	5,390	80	1.51	5,370	5,470	5,320	3,357	17,992,925
툴젠 (199800)	33,000	1950	6.28	31,000	33,850	30,800	48,573	1,594,503,800
제일일렉트릭 (199820)	9,850	-70	-.71	9,920	10,050	9,850	158,543	1,575,815,255
콜마비앤에이치 (200130)	15,360	-540	-3.4	15,600	15,830	15,300	243,034	3,777,292,700
텔콘RF제약 (200230)	2,290	-980	-29.97	2,290	2,385	2,290	6,709,184	15,397,834,294
아티스트스튜디오 (200350)	8,820	-180	-2	9,000	9,010	8,810	34,523	306,273,960
에이팩트 (200470)	2,680	-25	-.92	2,710	2,760	2,635	94,170	251,613,370
휴메딕스 (200670)	54,300	-300	-.55	54,400	55,500	54,200	48,191	2,634,259,350
에이디테크놀로지 (200710)	22,600	650	2.96	22,500	22,800	22,250	146,643	3,300,976,400
비씨월드제약 (200780)	4,415	0	0	4,450	4,450	4,340	2,384	10,488,675
미투온 (201490)	5,560	240	4.51	5,370	5,560	5,330	2,376,784	13,012,002,225
에이비온 (203400)	5,930	-60	-1	5,950	6,100	5,890	164,319	978,363,880
유니온바이오메트릭스 (203450)	3,160	10	.32	3,160	3,255	3,120	51,414	163,832,909
드림시큐리티 (203650)	3,275	-30	-.91	3,305	3,330	3,265	110,663	363,452,365
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,485	-75	-2.93	2,570	2,570	2,480	261,188	654,538,709
제이앤티씨 (204270)	17,810	0	0	17,920	18,000	17,500	95,081	1,681,351,850
티쓰리 (204610)	2,295	35	1.55	2,270	2,300	2,230	124,097	282,404,260
글로벌텍스프리 (204620)	4,950	70	1.43	4,995	5,080	4,870	1,222,236	6,080,708,564
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,100	-35	-3.08	1,135	1,157	1,099	265,259	294,101,033
엑셈 (205100)	2,030	15	.74	2,020	2,040	2,010	231,900	470,628,088
휴마시스 (205470)	1,318	-21	-1.57	1,332	1,342	1,318	604,307	800,740,969
넥써쓰 (205500)	3,075	-35	-1.13	3,110	3,120	3,030	130,770	400,702,450
베노티앤알 (206400)	2,405	-20	-.82	2,425	2,445	2,345	124,174	297,220,746
덱스터 (206560)	5,460	50	.92	5,450	5,500	5,400	41,214	224,657,550
바디텍메드 (206640)	14,430	-360	-2.43	14,810	14,870	14,430	115,794	1,693,887,065
유바이오로직스 (206650)	13,600	-90	-.66	13,690	13,780	13,430	203,347	2,765,321,665
미스터블루 (207760)	1,638	-12	-.73	1,665	1,689	1,628	745,303	1,228,802,420
정다운 (208140)	2,635	-5	-.19	2,650	2,650	2,605	41,018	107,530,299
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,775	40	1.46	2,810	2,810	2,750	9,073	25,271,210
셀바스헬스케어 (208370)	3,925	-45	-1.13	3,965	4,005	3,925	48,676	192,307,147
썸에이지 (208640)	658	100	17.92	557	719	536	84,064,764	55,613,783,276
포톤 (208710)	2,185	-15	-.68	2,190	2,230	2,105	85,536	184,792,930
엔지스테크널러지 (208860)	1,809	-49	-2.64	1,857	1,899	1,809	64,869	119,316,815
와이제이링크 (209640)	7,550	40	.53	7,510	7,650	7,510	100,545	763,113,930
캔버스엔 (210120)	1,212	-5	-.41	1,218	1,225	1,161	807,648	964,587,214
인카금융서비스 (211050)	11,690	30	.26	11,670	11,760	11,510	68,919	804,628,005
AP위성 (211270)	11,720	-30	-.26	11,680	11,850	11,600	16,171	189,221,630
네오오토 (212560)	5,500	50	.92	5,450	5,680	5,430	52,305	288,532,260
아이에스티이 (212710)	8,430	-320	-3.66	8,770	8,850	8,370	200,467	1,705,888,505
덕산네오룩스 (213420)	47,300	-1150	-2.37	48,150	48,200	47,050	194,904	9,253,159,975
클래시스 (214150)	52,200	-200	-.38	52,700	52,900	51,700	236,637	12,330,009,500
헥토이노베이션 (214180)	15,580	-20	-.13	15,740	15,800	15,460	21,088	328,007,330
라파스 (214260)	14,160	-230	-1.6	14,290	14,440	14,000	15,131	214,015,680
FSN (214270)	2,740	55	2.05	2,695	2,780	2,570	688,918	1,833,277,316
케어젠 (214370)	55,600	2100	3.93	53,500	56,000	53,000	150,106	8,207,643,700
아이쓰리시스템 (214430)	86,900	-700	-.8	87,100	88,500	85,600	37,965	3,289,448,950
파마리서치 (214450)	680,000	-4000	-.58	684,000	697,000	660,000	96,577	65,234,332,000
더바이오메드 (214610)	4,700	100	2.17	4,600	5,490	4,600	233,722	1,179,842,171
디알텍 (214680)	1,901	-51	-2.61	1,952	1,969	1,898	392,751	752,221,633
골프존 (215000)	63,100	-600	-.94	63,200	64,200	63,000	4,329	274,069,000
솔디펜스 (215090)	781	-13	-1.64	788	800	767	965,336	750,455,103
로보로보 (215100)	4,840	10	.21	4,800	4,890	4,750	175,898	850,562,548
메가스터디교육 (215200)	46,050	-450	-.97	46,100	46,700	46,000	16,358	756,477,900
우리산업 (215360)	8,570	-90	-1.04	8,750	8,750	8,550	7,036	60,564,330
우정바이오 (215380)	1,626	-39	-2.34	1,689	1,689	1,580	114,004	186,081,392
토박스코리아 (215480)	2,395	40	1.7	2,355	2,395	2,285	37,058	86,330,333
신라젠 (215600)	2,955	-20	-.67	2,980	3,085	2,915	778,320	2,335,109,536
이노인스트루먼트 (215790)	446	-16	-3.46	462	467	430	77,987	35,035,286
인크로스 (216050)	7,880	-110	-1.38	8,030	8,050	7,810	23,217	182,935,760
제테마 (216080)	6,030	-70	-1.15	6,100	6,160	6,000	17,969	108,656,450
제너셈 (217190)	7,540	110	1.48	7,440	7,710	7,400	91,293	690,108,385
넵튠 (217270)	6,440	-30	-.46	6,460	6,540	6,400	43,377	279,449,775
싸이토젠 (217330)	2,730	45	1.68	2,650	2,730	2,625	40,662	108,208,105
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,090	35	1.7	2,055	2,210	1,995	5,955,180	12,490,287,382
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,199	-54	-4.31	1,253	1,262	1,174	662,085	796,703,732
원익피앤이 (217820)	2,690	0	0	2,680	2,720	2,650	81,745	218,749,073
미래생명자원 (218150)	3,475	-5	-.14	3,465	3,520	3,460	34,898	121,312,475
RFHIC (218410)	26,300	600	2.33	26,300	26,600	26,050	135,259	3,573,669,175
타이거일렉 (219130)	16,840	-420	-2.43	17,000	17,370	16,560	142,455	2,448,076,810
링크제니시스 (219420)	5,030	-50	-.98	5,130	5,180	4,990	46,002	232,334,480
디와이디 (219550)	354	4	1.14	344	360	335	581,024	202,469,951
한국비티비 (219750)	1,116	1	.09	1,112	1,127	1,104	32,967	36,682,413
퓨쳐켐 (220100)	18,590	-130	-.69	18,830	19,040	18,300	93,019	1,737,125,140
핸디소프트 (220180)	2,660	-60	-2.21	2,715	2,765	2,655	16,015	43,206,270
켐트로스 (220260)	3,920	-65	-1.63	4,005	4,015	3,905	49,844	196,108,386
유투바이오 (221800)	3,115	-10	-.32	3,120	3,125	3,090	28,580	88,619,345
하이즈항공 (221840)	2,550	35	1.39	2,515	2,585	2,410	76,288	191,105,390
케이디켐 (221980)	11,330	20	.18	11,300	11,330	11,200	116	1,304,960
코스맥스엔비티 (222040)	3,550	-135	-3.66	3,695	3,695	3,550	39,143	140,628,680
씨아이에스 (222080)	6,760	-110	-1.6	6,860	6,880	6,710	260,732	1,768,441,575
팬젠 (222110)	6,050	70	1.17	5,930	6,080	5,830	13,846	82,231,150
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	813	5	.62	812	817	808	9,973	8,098,359
심텍 (222800)	25,500	-500	-1.92	26,050	26,250	25,350	278,414	7,153,123,275
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,670	-85	-2.26	3,755	3,785	3,650	69,168	256,250,289
드림씨아이에스 (223250)	3,535	-105	-2.88	3,685	3,700	3,535	814,196	2,942,953,889
사토시홀딩스 (223310)	3,165	-140	-4.24	3,305	3,345	3,035	262,965	832,003,385
더코디 (224060)	2,900	-40	-1.36	2,940	2,990	2,900	7,685	22,538,440
에이텍모빌리티 (224110)	10,870	-160	-1.45	11,030	11,150	10,820	17,137	187,221,330
LK삼양 (225190)	1,563	-17	-1.08	1,572	1,605	1,556	246,622	388,754,295
제놀루션 (225220)	2,520	-25	-.98	2,570	2,575	2,505	159,504	403,946,595
케이엠제약 (225430)	651	9	1.4	642	651	636	37,648	24,200,067
HC보광산업 (225530)	3,420	-40	-1.16	3,460	3,490	3,415	9,323	31,964,225
넥슨게임즈 (225570)	13,930	-230	-1.62	14,170	14,240	13,890	126,723	1,774,809,900
패션플랫폼 (225590)	879	-24	-2.66	903	903	852	242,206	211,613,061
신테카바이오 (226330)	5,590	-50	-.89	5,600	5,740	5,560	33,875	191,325,680
본느 (226340)	826	-5	-.6	830	849	811	100,509	82,595,330
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,130	-10	-.14	7,150	7,200	7,050	98,461	698,448,650
엠디바이스 (226590)	10,580	-620	-5.54	11,260	11,290	10,440	364,961	3,906,096,390
올릭스 (226950)	61,800	3600	6.19	58,900	63,100	57,700	810,919	49,316,332,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,004	-15	-1.47	1,025	1,025	1,004	12,446	12,631,016
엔투텍 (227950)	480	3	.63	477	492	470	1,426,424	686,506,251
동양파일 (228340)	1,897	4	.21	1,893	1,899	1,850	8,400	15,812,280
레이 (228670)	6,090	-230	-3.64	6,280	6,340	6,020	123,158	757,845,600
지노믹트리 (228760)	19,450	500	2.64	18,970	19,830	18,380	231,653	4,467,743,620
레이언스 (228850)	5,930	-170	-2.79	6,100	6,170	5,910	13,251	78,858,995
젠큐릭스 (229000)	1,609	-29	-1.77	1,636	1,636	1,583	49,202	78,971,753
에치에프알 (230240)	16,020	-560	-3.38	16,590	16,780	15,770	53,815	864,409,345
에코마케팅 (230360)	13,760	230	1.7	13,500	13,870	13,410	311,817	4,251,377,250
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,000	-40	-.36	11,100	11,210	10,950	272,046	3,010,021,645
라온테크 (232680)	7,510	80	1.08	7,430	7,690	7,320	67,287	507,740,290
아이티센피엔에스 (232830)	2,350	-20	-.84	2,355	2,440	2,340	27,949	65,785,125
싸이닉솔루션 (234030)	7,600	-220	-2.81	7,860	7,930	7,600	177,281	1,371,120,965
폴라리스세원 (234100)	1,270	-25	-1.93	1,295	1,316	1,266	308,883	396,207,365
에스트래픽 (234300)	3,905	40	1.03	3,875	3,955	3,865	188,033	734,608,278
헥토파이낸셜 (234340)	16,190	570	3.65	15,630	17,070	15,630	407,267	6,701,358,460
녹십자웰빙 (234690)	8,730	-60	-.68	8,830	8,860	8,680	31,932	278,876,950
자이글 (234920)	5,250	-130	-2.42	5,380	5,440	5,210	58,104	306,952,120
메드팩토 (235980)	4,050	-130	-3.11	4,100	4,295	4,025	120,396	493,580,515
슈프리마 (236200)	31,800	150	.47	31,700	32,300	31,100	15,097	475,315,800
엔비티 (236810)	3,250	-15	-.46	3,235	3,275	3,215	60,047	194,254,517
에스티팜 (237690)	92,600	-900	-.96	93,600	94,700	92,300	71,589	6,675,662,950
피앤씨테크 (237750)	4,680	-25	-.53	4,705	4,750	4,645	13,521	63,275,905
플레이디 (237820)	5,100	20	.39	5,080	5,110	5,040	6,451	32,715,500
클리오 (237880)	14,590	-210	-1.42	14,660	14,810	14,490	57,005	831,471,070
앤디포스 (238090)	1,905	-61	-3.1	1,970	1,970	1,890	57,162	109,869,952
얼라인드 (238120)	3,305	-35	-1.05	3,340	3,350	3,290	26,477	87,562,360
비피도 (238200)	3,860	-55	-1.4	3,950	3,950	3,815	12,550	48,682,815
힘스 (238490)	3,895	-40	-1.02	3,935	3,975	3,800	47,408	183,131,534
이스트에이드 (239340)	2,175	10	.46	2,175	2,210	2,160	50,101	108,901,305
에이치엘사이언스 (239610)	11,380	-180	-1.56	11,560	11,560	11,380	796	9,149,190
피엔에이치테크 (239890)	5,900	-80	-1.34	6,020	6,040	5,870	101,173	599,678,740
동방메디컬 (240550)	10,080	-510	-4.82	10,590	10,630	10,000	393,231	4,008,848,755
유진테크놀로지 (240600)	4,480	-200	-4.27	4,645	4,700	4,480	46,198	212,382,959
원익IPS (240810)	40,650	-100	-.25	40,900	41,550	40,200	305,086	12,395,863,075
DSC인베스트먼트 (241520)	6,620	-50	-.75	6,790	6,790	6,550	145,921	969,146,185
유니테크노 (241690)	3,425	-140	-3.93	3,565	3,580	3,395	927,785	3,243,492,004
코스메카코리아 (241710)	62,300	-800	-1.27	62,900	63,400	62,000	37,269	2,326,494,250
메카로 (241770)	12,650	230	1.85	12,400	12,760	12,370	23,955	300,881,200
티이엠씨씨엔에스 (241790)	6,870	-20	-.29	6,880	6,950	6,810	19,945	137,267,030
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,040	-470	-4.94	9,410	9,540	9,030	91,447	836,489,200
나무기술 (242040)	1,417	-9	-.63	1,420	1,425	1,402	52,188	73,415,576
휴온스 (243070)	30,050	0	0	30,050	30,350	29,750	16,643	499,548,225
신흥에스이씨 (243840)	4,470	-225	-4.79	4,655	4,700	4,460	394,040	1,784,015,246
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)	1,392	-28	-1.97	1,422	1,437	1,392	95,890	134,952,921
티앤알바이오팹 (246710)	2,710	-50	-1.81	2,760	2,825	2,690	76,877	209,885,105
아스타 (246720)	6,060	10	.17	6,040	6,090	5,970	13,463	81,001,920
SCL사이언스 (246960)	2,445	-5	-.2	2,450	2,600	2,420	32,465	80,467,905
에코프로비엠 (247540)	121,200	-5500	-4.34	126,800	126,900	121,000	506,765	61,958,622,300
나노씨엠에스 (247660)	4,945	-45	-.9	4,990	5,020	4,925	4,614	22,888,400
보라티알 (250000)	9,390	-60	-.63	9,480	9,480	9,350	3,747	35,202,175
모비스 (250060)	2,890	485	20.17	2,410	3,110	2,380	24,407,636	70,740,107,712
예선테크 (250930)	460	-19	-3.97	479	479	459	132,617	61,922,624
바이오에프디엔씨 (251120)	19,100	150	.79	18,950	19,340	18,950	23,828	455,087,150
와이엠티 (251370)	10,150	-50	-.49	10,200	10,280	10,000	13,414	135,123,690
브이원텍 (251630)	5,500	40	.73	5,460	5,550	5,400	67,113	367,146,770
펌텍코리아 (251970)	65,900	100	.15	66,000	66,400	65,000	59,675	3,924,179,850
세화피앤씨 (252500)	841	-2	-.24	842	850	830	78,433	65,383,519
샘씨엔에스 (252990)	4,910	155	3.26	4,775	5,180	4,725	634,764	3,154,558,830
스튜디오드래곤 (253450)	45,100	-1050	-2.28	46,300	46,300	45,050	141,998	6,454,295,000
네오셈 (253590)	7,910	-70	-.88	8,030	8,060	7,900	76,501	608,492,460
수젠텍 (253840)	6,800	-110	-1.59	6,930	7,000	6,750	222,668	1,528,059,550
자비스 (254120)	1,433	-3	-.21	1,436	1,445	1,421	31,500	45,004,883
미래반도체 (254490)	16,990	290	1.74	16,720	17,250	16,670	96,441	1,641,365,645
SG (255220)	2,315	10	.43	2,300	2,335	2,275	848,198	1,952,323,013
야스 (255440)	7,850	50	.64	7,800	7,870	7,700	10,222	79,169,510
한독크린텍 (256150)	5,950	50	.85	5,930	5,970	5,880	7,055	41,791,480
포인트엔지니어링 (256630)	1,151	-16	-1.37	1,165	1,180	1,149	52,233	60,500,150
한국비엔씨 (256840)	4,950	-80	-1.59	5,000	5,060	4,935	210,955	1,049,607,209
킵스파마 (256940)	11,270	-640	-5.37	11,890	12,060	11,190	127,969	1,459,760,605
피엔티엠에스 (257370)	3,255	-10	-.31	3,265	3,265	3,175	29,475	94,382,285
실리콘투 (257720)	44,900	-800	-1.75	45,800	46,000	44,600	429,391	19,312,437,925
케일럼 (258610)	1,884	-1	-.05	1,867	1,980	1,867	114,190	219,082,397
소프트캠프 (258790)	1,084	-9	-.82	1,093	1,130	1,079	76,959	83,937,047
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,060	180	1.52	12,000	12,340	11,910	159,805	1,941,208,655
알리코제약 (260660)	4,475	-80	-1.76	4,555	4,590	4,475	36,361	163,695,550
씨티케이 (260930)	5,750	250	4.55	5,510	5,820	5,480	598,241	3,410,964,900
에스앤디 (260970)	132,100	-1900	-1.42	135,600	135,600	128,000	31,829	4,168,589,650
덴티스 (261200)	5,890	-60	-1.01	5,980	6,050	5,760	65,187	381,338,525
차백신연구소 (261780)	2,710	-145	-5.08	2,855	2,855	2,700	89,117	244,913,135
에이프로 (262260)	5,860	-140	-2.33	5,960	6,040	5,860	39,544	234,396,330
아이퀘스트 (262840)	2,180	-10	-.46	2,205	2,210	2,165	39,849	86,761,850
디케이앤디 (263020)	3,020	-55	-1.79	3,075	3,075	3,020	48,364	146,920,705
유틸렉스 (263050)	1,569	-14	-.88	1,585	1,608	1,550	119,368	187,269,945
덕우전자 (263600)	4,860	-5	-.1	4,870	4,890	4,805	15,898	77,002,600
디알젬 (263690)	5,930	-250	-4.05	6,270	6,310	5,910	220,783	1,333,215,015
케어랩스 (263700)	5,470	-140	-2.5	5,590	5,660	5,440	94,222	521,712,075
디앤씨미디어 (263720)	16,060	-170	-1.05	16,110	16,300	15,960	22,911	367,634,040
펄어비스 (263750)	32,700	50	.15	32,700	33,000	32,100	165,474	5,386,525,525
유에스티 (263770)	2,085	-25	-1.18	2,105	2,120	2,040	79,153	164,116,760
데이타솔루션 (263800)	4,955	-55	-1.1	5,000	5,050	4,955	47,144	235,254,406
상신전자 (263810)	2,965	0	0	2,970	3,010	2,940	10,081	29,896,385
지니언스 (263860)	19,570	160	.82	19,470	19,990	19,300	11,460	225,125,410
휴엠앤씨 (263920)	4,720	30	.64	4,690	4,720	4,575	4,205	19,435,390
유비쿼스 (264450)	9,010	10	.11	8,930	9,090	8,800	21,708	193,663,370
씨앤지하이테크 (264660)	12,350	80	.65	12,280	12,460	12,230	17,555	215,932,780
이랜시스 (264850)	4,710	-55	-1.15	4,840	4,840	4,655	150,549	708,410,263
AP시스템 (265520)	17,690	-160	-.9	18,010	18,010	17,570	55,939	991,466,155
영화테크 (265560)	7,590	30	.4	7,560	7,590	7,470	10,033	75,442,455
엔에프씨 (265740)	5,840	590	11.24	5,390	6,580	5,320	2,230,181	13,774,511,750
나인테크 (267320)	3,390	-20	-.59	3,430	3,440	3,350	708,039	2,401,014,914
배럴 (267790)	3,950	15	.38	3,935	3,980	3,895	5,916	23,253,080
매일유업 (267980)	35,900	-300	-.83	36,000	36,250	35,850	4,623	166,485,600
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,100	-5	-.45	1,118	1,118	1,082	460,691	503,486,349
에브리봇 (270660)	16,160	-90	-.55	16,260	16,350	16,100	17,853	289,085,850
뉴트리 (270870)	5,390	-10	-.19	5,400	5,450	5,350	13,304	71,672,160
팸텍 (271830)	1,887	26	1.4	1,861	1,908	1,859	43,156	80,473,324
케이엔제이 (272110)	16,530	-20	-.12	16,680	16,940	16,390	29,717	492,761,275
이녹스첨단소재 (272290)	23,800	-400	-1.65	24,200	24,400	23,700	148,192	3,547,308,375
와이즈버즈 (273060)	1,064	-1	-.09	1,075	1,075	1,055	90,815	96,433,019
와이엠텍 (273640)	9,070	-130	-1.41	9,440	9,440	8,930	15,709	142,586,090
켄코아에어로스페이스 (274090)	10,670	50	.47	10,630	10,690	10,570	27,350	290,258,010
이노시뮬레이션 (274400)	4,510	-25	-.55	4,650	4,740	4,500	9,447	42,663,655
에스에스알 (275630)	3,410	125	3.81	3,285	3,415	3,230	15,108	50,005,885
스코넥 (276040)	1,700	-30	-1.73	1,730	1,764	1,695	174,288	299,291,473
한울앤제주 (276730)	2,135	15	.71	2,095	2,150	2,075	34,772	73,001,375
린드먼아시아 (277070)	5,460	100	1.87	5,380	5,620	5,380	75,524	415,696,005
인산가 (277410)	1,251	-2	-.16	1,253	1,255	1,240	106,341	132,644,878
레인보우로보틱스 (277810)	273,500	-4500	-1.62	278,000	280,000	272,000	91,113	25,074,001,250
티에스아이 (277880)	5,340	-160	-2.91	5,470	5,510	5,270	108,911	582,196,810
천보 (278280)	42,950	-950	-2.16	43,900	44,200	42,700	33,482	1,442,220,800
HLB바이오스텝 (278650)	1,246	-12	-.95	1,268	1,278	1,245	79,950	100,508,940
미디어젠 (279600)	11,500	180	1.59	11,410	11,570	11,100	9,628	109,302,150
레이크머티리얼즈 (281740)	12,040	-220	-1.79	12,290	12,360	11,950	213,193	2,568,498,015
금양그린파워 (282720)	9,000	-20	-.22	9,100	9,330	8,970	12,093	109,503,120
코윈테크 (282880)	12,620	-260	-2.02	12,970	12,970	12,500	12,313	155,353,680
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	20,400	840	4.29	19,570	21,000	19,570	89,970	1,829,497,365
진영 (285800)	2,085	-15	-.71	2,150	2,150	2,050	31,929	66,212,255
나노실리칸첨단소재 (286750)	1,810	69	3.96	1,796	1,920	1,751	158,819	289,276,567
인투셀 (287840)	30,450	1700	5.91	28,650	31,450	28,600	779,202	23,664,894,975
파라택시스코리아 (288330)	2,375	-110	-4.43	2,575	2,590	2,270	1,593,412	3,778,359,135
에스퓨얼셀 (288620)	12,080	1080	9.82	11,200	12,850	11,200	1,829,067	22,519,498,675
모아데이타 (288980)	1,116	-18	-1.59	1,134	1,149	1,112	77,935	87,479,850
아이스크림에듀 (289010)	1,821	-9	-.49	1,842	1,845	1,814	33,397	61,097,209
SV인베스트먼트 (289080)	1,753	-26	-1.46	1,779	1,794	1,745	242,584	426,597,767
자이언트스텝 (289220)	6,000	-40	-.66	6,140	6,200	5,990	31,062	188,971,450
웨이비스 (289930)	8,170	-30	-.37	8,210	8,210	8,090	13,973	113,601,380
트윔 (290090)	8,100	-150	-1.82	8,250	8,290	8,060	3,609	29,329,190
DH오토리드 (290120)	2,370	-60	-2.47	2,495	2,495	2,365	10,973	26,407,439
휴네시온 (290270)	3,640	0	0	3,645	3,650	3,600	9,674	34,985,615
신도기연 (290520)	1,645	42	2.62	1,603	1,645	1,600	8,782	14,188,252
디케이티 (290550)	8,120	30	.37	8,100	8,210	8,050	97,740	794,924,585
신시웨이 (290560)	6,990	40	.58	6,950	7,030	6,950	1,824	12,728,215
엘앤씨바이오 (290650)	31,050	150	.49	31,350	32,250	30,800	194,787	6,141,680,175
네오펙트 (290660)	1,201	-28	-2.28	1,229	1,229	1,189	168,436	202,361,357
대보마그네틱 (290670)	16,110	-140	-.86	16,150	16,910	16,050	14,408	232,890,880
소룩스 (290690)	4,910	-340	-6.48	4,800	5,050	4,750	1,445,685	7,109,483,691
푸드나무 (290720)	2,130	40	1.91	2,090	2,140	2,080	15,086	31,779,700
액트로 (290740)	5,300	70	1.34	5,260	5,390	5,160	1,090	5,760,280
엔피 (291230)	1,499	24	1.63	1,479	1,519	1,464	109,591	162,266,721
압타머사이언스 (291650)	1,190	-2	-.17	1,192	1,199	1,160	100,720	118,344,460
핀텔 (291810)	2,235	0	0	2,235	2,300	2,225	13,719	30,661,325
카카오게임즈 (293490)	16,190	-390	-2.35	16,500	16,610	16,180	118,463	1,929,040,545
나우IB (293580)	1,213	-22	-1.78	1,237	1,250	1,201	416,923	507,866,710
압타바이오 (293780)	7,780	-80	-1.02	7,840	7,980	7,760	37,940	296,249,170
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,440	220	4.21	5,220	5,470	5,200	156,094	835,913,075
쿠콘 (294570)	34,200	250	.74	34,000	34,650	33,350	76,860	2,615,266,975
서남 (294630)	2,750	70	2.61	2,680	2,790	2,640	215,079	580,651,315
에이치브이엠 (295310)	29,050	-1050	-3.49	30,300	30,300	28,700	99,176	2,896,863,150
이노룰스 (296640)	6,260	-30	-.48	6,290	6,290	6,160	12,801	79,566,340
씨에스베어링 (297090)	6,680	10	.15	6,780	6,890	6,670	44,911	303,639,185
알로이스 (297570)	759	-37	-4.65	796	796	751	138,577	107,170,063
HB솔루션 (297890)	2,210	-25	-1.12	2,245	2,275	2,210	124,205	276,895,848
에스씨엠생명과학 (298060)	1,000	-9	-.89	1,009	1,009	990	60,051	59,872,775
에이비엘바이오 (298380)	91,600	-3100	-3.27	94,700	95,300	90,800	696,305	64,140,621,100
더네이쳐홀딩스 (298540)	10,720	-130	-1.2	10,890	10,890	10,680	11,268	121,274,020
슈어소프트테크 (298830)	4,790	-90	-1.84	4,895	4,915	4,790	75,131	362,679,282
하나기술 (299030)	22,600	-1000	-4.24	23,850	23,850	22,550	89,582	2,042,551,775
더블유에스아이 (299170)	1,540	-50	-3.14	1,589	1,597	1,538	1,284,563	2,004,700,771
셀리드 (299660)	3,875	-35	-.9	3,910	3,960	3,830	413,112	1,598,074,087
위지윅스튜디오 (299900)	885	-25	-2.75	915	942	885	775,150	702,816,943
플리토 (300080)	11,290	-50	-.44	11,410	11,530	11,180	72,205	817,537,990
라온피플 (300120)	3,840	90	2.4	3,760	3,945	3,760	44,709	171,752,732
바이브컴퍼니 (301300)	4,475	5	.11	4,380	4,680	4,340	18,836	84,422,090
이노메트리 (302430)	7,470	-140	-1.84	7,610	7,800	7,470	13,279	99,895,020
리메드 (302550)	3,300	-45	-1.35	3,380	3,410	3,260	31,683	104,556,709
지니틱스 (303030)	931	-1	-.11	932	953	926	22,522	21,023,887
프로티아 (303360)	4,900	-290	-5.59	5,140	5,140	4,780	251,685	1,234,484,058
이노뎁 (303530)	6,330	-50	-.78	6,450	6,500	6,290	12,042	76,037,550
동국생명과학 (303810)	4,130	-175	-4.07	4,195	4,250	4,115	642,751	2,675,845,341
솔트룩스 (304100)	31,400	200	.64	31,750	31,950	31,200	94,479	2,988,859,400
에스바이오메딕스 (304360)	18,540	-460	-2.42	19,150	19,150	18,500	35,425	661,715,680
피플바이오 (304840)	1,740	-21	-1.19	1,790	1,790	1,726	68,176	119,355,405
마이크로디지탈 (305090)	10,700	0	0	10,790	10,890	10,590	109,740	1,178,995,415
에스제이그룹 (306040)	4,160	20	.48	4,140	4,210	4,120	17,104	71,281,375
네온테크 (306620)	1,883	-35	-1.82	1,918	1,930	1,875	139,496	263,783,155
아이엘 (307180)	2,560	10	.39	2,620	2,630	2,550	31,142	80,793,417
원바이오젠 (307280)	5,510	0	0	5,510	5,570	5,390	14,645	79,742,500
국전약품 (307750)	4,030	-40	-.98	4,070	4,130	4,030	204,373	832,189,753
비투엔 (307870)	1,393	68	5.13	1,325	1,440	1,325	576,276	805,289,776
컴퍼니케이 (307930)	6,350	60	.95	6,270	6,350	6,230	52,688	331,725,095
바이젠셀 (308080)	3,550	100	2.9	3,460	3,575	3,450	63,213	223,377,655
형지글로벌 (308100)	1,958	-82	-4.02	2,050	2,060	1,940	612,923	1,211,396,256
셀비온 (308430)	27,000	-250	-.92	27,750	28,850	26,700	273,185	7,560,377,000
아이티켐 (309710)	19,000	-580	-2.96	19,600	19,600	18,850	51,999	990,577,045
오하임앤컴퍼니 (309930)	2,760	80	2.99	2,680	2,800	2,660	43,782	119,429,520
LB인베스트먼트 (309960)	4,955	5	.1	4,965	5,090	4,950	39,942	198,895,665
애니플러스 (310200)	4,805	145	3.11	4,635	4,825	4,630	1,052,009	5,013,565,179
보로노이 (310210)	123,500	0	0	123,500	127,500	122,700	80,943	10,078,710,550
디와이씨 (310870)	1,314	-49	-3.6	1,363	1,372	1,250	372,712	492,423,879
지오엘리먼트 (311320)	6,510	-50	-.76	6,540	6,620	6,500	13,689	89,452,160
네오크레마 (311390)	9,830	960	10.82	9,200	10,080	9,030	1,595,480	15,324,596,380
CJ 바이오사이언스 (311690)	9,950	20	.2	9,930	10,010	9,790	12,408	122,323,180
에이에프더블류 (312610)	1,409	-58	-3.95	1,454	1,481	1,388	148,767	212,276,128
캐리 (313760)	3,195	320	11.13	2,875	3,215	2,875	383,612	1,200,835,450
지놈앤컴퍼니 (314130)	2,560	0	0	2,565	2,585	2,530	49,813	127,131,289
알피바이오 (314140)	6,300	-110	-1.72	6,440	6,440	6,200	15,079	94,591,770
바이오다인 (314930)	14,100	-140	-.98	14,160	14,410	14,060	39,831	564,378,755
딥노이드 (315640)	5,460	0	0	5,460	5,510	5,430	38,940	212,878,090
라닉스 (317120)	1,529	-9	-.59	1,530	1,563	1,523	46,423	71,652,442
TS트릴리온 (317240)	224	-2	-.88	224	230	222	857,828	193,789,262
덕산테코피아 (317330)	18,690	-550	-2.86	19,550	19,550	18,370	162,976	3,048,160,275
캐리소프트 (317530)	4,365	-165	-3.64	4,615	4,655	4,365	29,857	133,086,235
퀀타매트릭스 (317690)	4,850	455	10.35	5,140	5,710	4,820	7,242,065	38,284,923,126
엑스페릭스 (317770)	3,700	40	1.09	3,670	3,835	3,630	353,881	1,315,467,297
에스피시스템스 (317830)	8,060	-70	-.86	8,120	8,580	7,930	1,591,442	13,174,430,490
대모 (317850)	7,400	-110	-1.46	7,560	7,560	7,400	31,662	235,844,700
엔바이오니아 (317870)	13,410	-210	-1.54	13,740	14,260	13,250	7,612	102,525,460
KBG (318000)	4,850	-30	-.61	4,905	4,980	4,850	36,196	176,600,076
팜스빌 (318010)	4,130	-195	-4.51	4,305	4,305	4,125	65,932	276,181,770
포인트모바일 (318020)	4,680	80	1.74	4,630	4,685	4,525	10,156	46,327,645
그래피 (318060)	10,190	-580	-5.39	10,840	10,950	10,180	961,377	10,105,987,315
셀바이오휴먼텍 (318160)	10,460	1150	12.35	9,380	10,740	9,190	376,245	3,800,571,935
비비씨 (318410)	8,890	10	.11	8,880	8,895	8,670	11,865	104,033,930
현대무벡스 (319400)	4,750	0	0	4,755	4,800	4,700	464,740	2,204,415,986
피에스케이 (319660)	24,500	2250	10.11	23,400	25,000	23,100	2,137,971	51,797,795,125
한울반도체 (320000)	2,220	0	0	2,220	2,240	2,185	78,150	172,100,830
프로이천 (321260)	2,230	20	.9	2,210	2,280	2,195	524,232	1,169,810,726
센서뷰 (321370)	1,332	-12	-.89	1,338	1,355	1,325	129,045	172,180,565
티움바이오 (321550)	5,210	220	4.41	4,990	5,240	4,890	33,331	169,349,711
아티스트컴퍼니 (321820)	5,990	-70	-1.16	6,060	6,100	5,940	15,536	93,082,950
LS티라유텍 (322180)	5,180	40	.78	5,140	5,230	5,140	15,153	78,460,930
오로스테크놀로지 (322310)	20,850	500	2.46	20,350	21,200	20,350	59,659	1,248,574,125
제이엘케이 (322510)	5,870	-130	-2.17	6,000	6,070	5,650	37,084	219,159,270
코퍼스코리아 (322780)	1,601	262	19.57	1,339	1,690	1,328	8,307,104	13,061,163,460
태성 (323280)	28,400	-200	-.7	28,650	28,700	27,600	177,268	5,014,589,225
다원넥스뷰 (323350)	6,720	30	.45	6,740	6,870	6,660	11,926	80,170,255
박셀바이오 (323990)	8,940	-80	-.89	9,030	9,060	8,890	43,515	388,561,325
RF머트리얼즈 (327260)	7,070	350	5.21	6,820	7,230	6,700	191,370	1,358,930,985
루닛 (328130)	38,100	-700	-1.8	38,800	39,250	37,800	121,097	4,655,716,775
솔트웨어 (328380)	1,019	1	.1	1,008	1,023	1,001	38,548	38,857,302
위더스제약 (330350)	7,300	-150	-2.01	7,410	7,500	7,290	43,728	321,385,290
스톤브릿지벤처스 (330730)	4,325	20	.46	4,305	4,380	4,260	17,922	77,275,400
네패스아크 (330860)	15,030	-180	-1.18	15,360	15,490	14,950	37,464	569,945,270
포커스에이아이 (331380)	2,200	-80	-3.51	2,280	2,280	2,170	33,636	74,315,395
밸로프 (331520)	603	4	.67	604	604	596	91,841	54,961,437
아우토크립트 (331740)	13,310	-410	-2.99	13,780	13,900	13,280	123,222	1,655,981,245
셀레믹스 (331920)	2,960	5	.17	3,040	3,055	2,950	8,560	25,578,397
누보 (332290)	1,363	-20	-1.45	1,383	1,383	1,323	601,752	808,289,144
아이디피 (332370)	5,480	30	.55	5,450	5,560	5,090	30,386	165,324,300
PS일렉트로닉스 (332570)	4,570	55	1.22	4,580	4,665	4,455	3,649,309	16,646,072,565
모코엠시스 (333050)	1,432	-20	-1.38	1,452	1,452	1,419	57,301	81,748,749
일승 (333430)	6,180	90	1.48	6,130	6,460	6,020	6,165,241	38,748,080,660
엔시스 (333620)	7,170	-180	-2.45	7,350	7,430	7,160	19,481	140,823,050
프레스티지바이오로직스 (334970)	3,505	-95	-2.64	3,600	3,615	3,505	49,870	176,347,875
프리시젼바이오 (335810)	2,970	-150	-4.81	3,090	3,150	2,950	40,600	123,221,350
윙스풋 (335870)	2,355	55	2.39	2,280	2,415	2,220	153,063	360,379,268
비올 (335890)	12,500	-10	-.08	12,510	12,520	12,500	13,257	165,725,360
웨이버스 (336060)	1,127	0	0	1,140	1,140	1,116	173,219	194,432,964
원텍 (336570)	10,220	330	3.34	9,960	10,350	9,840	1,627,179	16,483,112,020
탑런토탈솔루션 (336680)	4,045	-85	-2.06	4,140	4,140	4,035	57,884	234,896,052
젝시믹스 (337930)	5,360	-130	-2.37	5,480	5,480	5,360	44,630	241,129,505
뷰노 (338220)	20,050	460	2.35	19,620	20,500	19,600	71,655	1,440,856,190
와이바이오로직스 (338840)	11,770	480	4.25	11,320	11,980	11,260	206,462	2,417,691,635
아이비김영 (339950)	1,963	-2	-.1	1,975	1,975	1,959	57,223	112,345,828
다보링크 (340360)	1,626	-42	-2.52	1,690	1,720	1,619	126,731	208,334,798
세림B&G (340440)	1,604	2	.12	1,602	1,626	1,585	84,699	136,123,172
지씨지놈 (340450)	7,600	-100	-1.3	7,680	7,760	7,530	62,683	478,366,325
티앤엘 (340570)	53,000	-800	-1.49	54,200	54,200	52,700	29,361	1,557,554,400
시선AI (340810)	3,400	0	0	3,445	3,450	3,380	40,378	137,833,647
유일에너테크 (340930)	1,701	-121	-6.64	1,822	1,822	1,681	383,160	670,058,549
이노진 (344860)	1,742	-85	-4.65	1,827	1,827	1,740	25,122	44,244,554
센코 (347000)	2,330	-80	-3.32	2,410	2,415	2,330	530,946	1,258,318,350
스피어 (347700)	11,660	70	.6	11,640	11,740	11,220	187,124	2,153,961,185
피엔케이피부임상연구센타 (347740)	3,010	25	.84	3,015	3,020	2,950	104,133	311,353,587
핌스 (347770)	1,978	-42	-2.08	2,020	2,025	1,962	77,277	152,932,298
디앤디파마텍 (347850)	157,400	15700	11.08	147,400	159,200	146,200	857,165	132,676,600,650
알체라 (347860)	2,765	-20	-.72	2,785	2,880	2,730	227,645	632,544,812
엠투아이 (347890)	5,940	0	0	5,940	6,010	5,880	24,231	143,762,355
모비릭스 (348030)	4,165	-5	-.12	4,140	4,170	4,100	1,828	7,576,575
큐라티스 (348080)	1,073	-27	-2.45	1,060	1,110	1,045	1,413,593	1,511,040,112
고바이오랩 (348150)	5,650	-30	-.53	5,640	5,960	5,440	1,391,435	7,970,822,075
넥스틴 (348210)	42,550	250	.59	42,100	42,850	42,100	29,201	1,242,159,400
뉴로메카 (348340)	22,350	-100	-.45	21,950	22,450	21,850	35,470	785,113,000
위드텍 (348350)	8,740	40	.46	8,680	8,740	8,610	15,112	130,938,350
엔켐 (348370)	74,900	-4700	-5.9	80,100	80,300	74,500	307,502	23,451,847,150
넥사다이내믹스 (351320)	1,491	19	1.29	1,486	1,600	1,416	307,285	456,609,850
이삭엔지니어링 (351330)	6,950	-110	-1.56	6,970	7,200	6,910	62,634	438,112,950
차이커뮤니케이션 (351870)	6,700	-50	-.74	6,710	6,830	6,690	9,960	67,008,750
스톰테크 (352090)	3,720	-20	-.53	3,740	3,800	3,700	27,343	102,033,830
씨앤씨인터내셔널 (352480)	43,800	-600	-1.35	44,400	45,200	43,550	71,668	3,180,682,875
씨앤투스 (352700)	2,650	20	.76	2,605	2,675	2,605	15,157	40,110,342
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,330	15	.35	4,375	4,375	4,285	4,817	20,773,492
인바이오 (352940)	2,285	-10	-.44	2,305	2,305	2,210	4,170	9,464,910
휴럼 (353190)	764	5	.66	759	767	721	74,262	56,074,947
오토앤 (353590)	3,090	-90	-2.83	3,175	3,175	3,090	15,333	47,749,780
이지바이오 (353810)	5,540	-60	-1.07	5,570	5,640	5,480	156,355	864,257,550
엔젠바이오 (354200)	1,786	10	.56	1,776	1,790	1,770	46,757	83,222,763
알멕 (354320)	22,950	-150	-.65	23,150	23,500	22,900	7,823	180,295,750
코스텍시스 (355150)	11,270	-450	-3.84	11,850	11,920	11,240	250,403	2,867,535,430
크라우드웍스 (355390)	5,890	140	2.43	5,770	5,920	5,740	241,585	1,411,668,650
에이텀 (355690)	7,750	890	12.97	6,800	7,850	6,800	232,197	1,739,763,190
엑스게이트 (356680)	7,120	20	.28	7,300	7,340	7,080	78,102	560,748,410
티엘비 (356860)	30,500	100	.33	30,850	31,000	30,100	123,248	3,750,873,750
싸이버원 (356890)	3,135	15	.48	3,120	3,140	3,100	13,878	43,135,283
에이치피오 (357230)	2,510	5	.2	2,505	2,570	2,490	26,447	66,834,177
석경에이티 (357550)	53,400	-300	-.56	53,800	53,900	52,800	4,138	220,343,300
아모센스 (357580)	8,790	990	12.69	7,910	9,230	7,720	3,052,166	26,417,953,155
솔브레인 (357780)	218,500	11000	5.3	211,000	220,500	208,000	60,605	13,078,770,750
SKAI (357880)	2,030	55	2.78	1,968	2,070	1,962	333,689	675,017,133
지아이이노베이션 (358570)	16,690	-150	-.89	16,810	17,150	16,240	357,498	5,938,478,390
씨엔알리서치 (359090)	1,009	-8	-.79	1,017	1,023	1,000	95,421	96,073,416
탑머티리얼 (360070)	22,700	-450	-1.94	23,200	23,200	22,650	39,326	897,339,675
코셈 (360350)	7,810	-220	-2.74	8,040	8,060	7,760	19,287	151,532,530
제노코 (361390)	16,030	-340	-2.08	16,650	16,650	16,030	18,791	304,718,840
알비더블유 (361570)	2,250	125	5.88	2,125	2,250	2,085	244,095	535,245,655
삼영에스앤씨 (361670)	4,085	15	.37	4,085	4,160	4,030	3,476	14,095,890
청담글로벌 (362320)	9,200	1760	23.66	7,520	9,560	7,480	8,569,997	74,943,381,340
드림인사이트 (362990)	2,200	-20	-.9	2,235	2,295	2,180	32,279	71,404,110
진시스템 (363250)	4,870	-80	-1.62	4,950	5,000	4,790	14,564	70,670,530
모비데이즈 (363260)	1,836	13	.71	1,824	1,839	1,808	161,204	293,925,597
에이아이코리아 (364950)	8,470	90	1.07	8,420	8,840	8,390	167,827	1,436,679,550
큐라클 (365270)	3,660	-55	-1.48	3,650	3,880	3,620	213,207	796,405,335
에스와이스틸텍 (365330)	4,840	-25	-.51	4,780	4,865	4,760	240,221	1,157,961,282
성일하이텍 (365340)	36,100	-1500	-3.99	37,700	37,700	36,000	39,742	1,449,286,700
하이딥 (365590)	620	8	1.31	612	627	610	138,994	85,684,985
브이씨 (365900)	3,560	60	1.71	3,485	3,560	3,470	8,979	31,463,080
공구우먼 (366030)	4,260	0	0	4,250	4,335	4,250	47,708	204,655,240
플래티어 (367000)	4,480	-50	-1.1	4,500	4,515	4,460	793	3,557,790
아이씨에이치 (368600)	2,520	-55	-2.14	2,500	2,680	2,475	41,409	104,004,230
파이버프로 (368770)	5,900	60	1.03	5,830	5,930	5,820	32,212	189,418,340
오에스피 (368970)	2,410	-55	-2.23	2,440	2,500	2,360	16,928	40,920,376
블리츠웨이엔터테인먼트 (369370)	1,239	-31	-2.44	1,270	1,270	1,202	58,102	71,850,716
퓨런티어 (370090)	13,350	-140	-1.04	13,650	13,650	13,310	13,713	183,700,880
풍원정밀 (371950)	11,780	230	1.99	11,550	12,210	11,550	20,410	240,556,480
윤성에프앤씨 (372170)	30,150	-900	-2.9	31,050	31,250	30,000	12,821	388,588,000
큐로셀 (372320)	37,200	300	.81	37,000	37,450	36,550	43,722	1,619,511,350
아이티아이즈 (372800)	6,580	190	2.97	6,390	6,580	6,120	10,187	65,118,250
엑셀세라퓨틱스 (373110)	2,795	55	2.01	2,735	2,820	2,735	41,565	116,127,745
데이원컴퍼니 (373160)	6,300	110	1.78	6,190	6,350	6,190	45,237	284,544,260
엠아이큐브솔루션 (373170)	7,860	-100	-1.26	7,950	7,970	7,850	5,215	41,004,290
엑스플러스 (373200)	570	-5	-.87	570	587	551	616,015	348,157,475
피코그램 (376180)	3,030	-75	-2.42	3,080	3,130	3,025	67,389	205,699,941
에이치이엠파마 (376270)	19,210	170	.89	19,040	19,370	19,040	11,026	211,540,990
씨유테크 (376290)	3,235	25	.78	3,290	3,290	3,160	11,773	37,749,905
디어유 (376300)	49,450	-850	-1.69	50,600	50,900	49,075	145,026	7,244,842,125
로킷헬스케어 (376900)	14,690	-140	-.94	14,800	14,880	14,680	93,038	1,371,829,980
노을 (376930)	2,075	15	.73	2,000	2,145	2,000	671,482	1,399,016,537
원티드랩 (376980)	4,060	-130	-3.1	4,150	4,200	4,050	77,924	320,022,617
비트맥스 (377030)	4,115	-185	-4.3	4,310	4,390	4,095	441,277	1,852,106,961
프롬바이오 (377220)	1,714	-45	-2.56	1,759	1,776	1,712	95,457	165,365,433
이지트로닉스 (377330)	4,150	-10	-.24	4,200	4,200	4,110	11,005	45,402,515
리파인 (377450)	16,460	-160	-.96	16,700	16,700	16,280	24,056	394,411,170
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,490	580	3.07	19,260	19,540	19,000	46,609	901,372,825
필에너지 (378340)	12,670	-210	-1.63	12,970	12,970	12,620	58,847	748,337,795
샤페론 (378800)	2,275	-70	-2.99	2,345	2,367	2,265	553,916	1,273,408,875
옵티코어 (380540)	1,441	17	1.19	1,415	1,514	1,415	163,512	237,118,651
뉴로핏 (380550)	10,850	250	2.36	10,610	11,240	10,590	374,379	4,106,318,340
제닉스로보틱스 (381620)	6,920	-70	-1	6,910	7,090	6,800	141,479	978,955,420
온코크로스 (382150)	9,010	-150	-1.64	9,100	9,340	9,000	42,979	391,006,945
지아이텍 (382480)	2,070	5	.24	2,080	2,080	2,040	64,434	132,092,922
지앤비에스 에코 (382800)	3,090	0	0	3,090	3,115	3,005	64,139	196,722,282
원준 (382840)	8,870	-130	-1.44	9,010	9,030	8,850	32,665	291,408,865
범한퓨얼셀 (382900)	23,700	3710	18.56	21,300	24,850	21,050	3,351,176	77,686,611,800
에코프로에이치엔 (383310)	24,700	-600	-2.37	25,150	26,800	24,650	62,224	1,549,269,725
디티앤씨알오 (383930)	3,015	10	.33	3,005	3,035	2,940	36,515	109,101,175
코어라인소프트 (384470)	4,780	-110	-2.25	4,840	4,920	4,750	76,811	369,556,314
파인메딕스 (387570)	7,660	-70	-.91	7,740	7,920	7,530	29,210	223,279,475
지투파워 (388050)	8,870	-60	-.67	8,930	8,930	8,710	84,791	743,679,685
지에프씨생명과학 (388610)	18,110	-400	-2.16	18,920	19,390	18,040	166,314	3,091,616,345
유일로보틱스 (388720)	69,300	-1300	-1.84	70,700	71,000	68,300	52,986	3,714,862,050
라이콤 (388790)	2,195	-35	-1.57	2,205	2,245	2,180	33,865	74,396,020
파로스아이바이오 (388870)	5,630	-80	-1.4	5,770	5,850	5,590	41,097	233,387,130
자람테크놀로지 (389020)	34,950	250	.72	34,850	35,550	34,500	9,306	325,481,500
지니너스 (389030)	1,567	-45	-2.79	1,620	1,620	1,536	95,063	148,887,946
포바이포 (389140)	13,960	170	1.23	14,050	14,500	13,710	144,729	2,031,831,065
대명에너지 (389260)	21,650	-150	-.69	21,800	21,900	21,250	26,416	566,538,975
인벤티지랩 (389470)	44,400	-3450	-7.21	46,700	46,950	43,450	634,919	28,303,482,050
에스비비테크 (389500)	20,200	-150	-.74	20,750	20,750	20,200	17,178	351,941,725
넥스트바이오메디컬 (389650)	64,100	600	.94	64,600	66,600	63,200	65,944	4,251,822,150
유디엠텍 (389680)	585	-7	-1.18	592	597	576	686,575	400,832,330
코닉오토메이션 (391710)	2,110	140	7.11	1,990	2,350	1,956	19,614,188	43,232,299,223
토마토시스템 (393210)	6,130	-20	-.33	6,150	6,250	6,050	71,853	438,933,745
더블유씨피 (393890)	7,450	-290	-3.75	7,850	7,890	7,410	219,229	1,664,710,625
대진첨단소재 (393970)	6,050	-120	-1.94	6,170	6,250	6,020	105,297	645,563,150
오픈엣지테크놀로지 (394280)	11,710	-90	-.76	11,730	11,990	11,610	59,941	704,701,410
쓰리빌리언 (394800)	5,900	0	0	5,920	5,980	5,880	73,572	435,377,835
넥스트칩 (396270)	3,640	165	4.75	3,475	3,850	3,430	959,773	3,561,269,524
세아메카닉스 (396300)	3,180	10	.32	3,125	3,200	3,100	1,159,817	3,552,546,701
워트 (396470)	7,680	-30	-.39	7,720	7,950	7,660	42,824	332,766,320
에이프릴바이오 (397030)	22,600	300	1.35	22,500	23,000	22,400	256,809	5,819,319,900
애드포러스 (397810)	12,220	-10	-.08	12,450	12,700	12,170	337,645	4,167,735,495
에스지헬스케어 (398120)	3,070	-60	-1.92	3,130	3,135	3,055	34,374	105,913,575
가온칩스 (399720)	46,050	1800	4.07	45,000	47,150	44,700	233,436	10,812,703,300
코난테크놀로지 (402030)	26,600	950	3.7	25,850	27,100	25,800	92,906	2,473,903,700
그린리소스 (402490)	11,170	650	6.18	10,610	11,540	10,410	620,005	6,840,939,845
우듬지팜 (403490)	1,636	-34	-2.04	1,670	1,676	1,636	183,857	303,401,191
HPSP (403870)	26,700	1350	5.33	25,600	27,300	25,400	1,377,541	36,966,392,425
플라즈맵 (405000)	7,450	-250	-3.25	7,640	7,770	7,360	6,744	50,457,040
큐알티 (405100)	12,240	-160	-1.29	12,400	12,410	12,110	10,013	122,503,035
나라셀라 (405920)	2,790	-35	-1.24	2,825	2,850	2,765	8,605	24,015,945
뷰티스킨 (406820)	11,710	-140	-1.18	11,850	11,970	11,710	5,133	60,534,050
꿈비 (407400)	6,260	-60	-.95	6,800	6,850	6,260	619,502	4,004,928,225
스튜디오미르 (408900)	5,210	260	5.25	4,915	5,320	4,910	3,875,900	20,007,657,690
메쎄이상 (408920)	3,455	-125	-3.49	3,580	3,580	3,250	222,225	770,097,185
샌즈랩 (411080)	7,950	160	2.05	7,900	8,180	7,790	57,956	458,043,095
레이저쎌 (412350)	3,075	30	.99	3,050	3,075	3,000	32,400	98,248,130
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,870	50	.73	6,850	6,920	6,710	24,475	166,440,720
씨피시스템 (413630)	1,720	-80	-4.44	1,787	1,800	1,717	1,174,036	2,043,940,109
비아이매트릭스 (413640)	13,560	60	.44	13,500	13,710	13,300	30,876	417,818,420
스튜디오삼익 (415380)	12,420	-280	-2.2	12,720	12,720	11,970	242,058	2,982,191,960
신성에스티 (416180)	35,300	-450	-1.26	36,000	36,850	35,250	73,679	2,652,164,975
나노팀 (417010)	4,930	-110	-2.18	5,080	5,080	4,875	87,197	431,961,705
핑거스토리 (417180)	2,340	-10	-.43	2,350	2,370	2,310	55,580	129,650,750
LS머트리얼즈 (417200)	9,880	-100	-1	9,970	10,050	9,850	137,387	1,363,656,530
제이아이테크 (417500)	3,000	10	.33	2,990	3,020	2,890	161,394	473,950,285
트루엔 (417790)	8,910	-20	-.22	8,980	8,980	8,870	25,819	230,803,950
저스템 (417840)	12,110	690	6.04	11,430	12,400	11,420	213,610	2,563,248,215
오브젠 (417860)	13,460	-210	-1.54	13,600	13,850	13,450	12,958	176,310,060
모델솔루션 (417970)	10,650	-20	-.19	10,670	10,910	10,370	6,118	64,464,685
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,760	50	.88	5,690	5,900	5,600	330,840	1,890,630,865
KT밀리의서재 (418470)	14,450	-150	-1.03	14,580	14,600	14,350	14,655	211,706,830
제이오 (418550)	8,650	-250	-2.81	8,920	8,980	8,580	115,141	1,000,853,190
E8 (418620)	3,350	-200	-5.63	3,525	3,555	3,250	104,881	359,109,173
삼기에너지솔루션즈 (419050)	2,120	-55	-2.53	2,175	2,225	2,100	709,868	1,529,530,685
엔젯 (419080)	6,040	-10	-.17	6,040	6,140	5,920	25,577	152,831,930
산돌 (419120)	7,140	110	1.56	6,800	7,940	6,690	2,064,403	15,253,540,045
SAMG엔터 (419530)	58,000	-2000	-3.33	59,500	60,000	57,000	159,699	9,262,944,850
비스토스 (419540)	1,315	1	.08	1,323	1,329	1,300	216,636	283,572,310
제이투케이바이오 (420570)	9,380	-130	-1.37	9,510	9,520	9,310	10,465	98,091,970
기가비스 (420770)	27,000	2150	8.65	24,650	27,300	24,600	86,190	2,308,815,625
벨로크 (424760)	941	0	0	941	959	930	51,142	47,879,451
이뮨온시아 (424870)	5,290	160	3.12	5,150	5,340	5,150	650,556	3,421,122,540
스마트레이더시스템 (424960)	8,730	240	2.83	8,790	8,920	8,560	137,272	1,204,302,885
마이크로투나노 (424980)	7,520	-50	-.66	7,830	7,830	7,520	6,648	50,251,235
티이엠씨 (425040)	7,050	90	1.29	6,950	7,100	6,900	66,507	467,718,250
티에프이 (425420)	37,850	-900	-2.32	38,750	38,850	37,450	100,914	3,835,921,925
시지트로닉스 (429270)	6,050	60	1	5,990	6,130	5,760	76,970	456,888,465
한싹 (430690)	5,030	30	.6	5,110	5,180	5,000	53,373	270,091,930
케이쓰리아이 (431190)	4,700	-20	-.42	4,705	4,755	4,590	23,932	111,747,572
와이랩 (432430)	5,330	-120	-2.2	5,400	5,460	5,300	71,042	381,028,525
케이엔에스 (432470)	10,530	-10	-.09	10,540	10,880	10,370	10,547	110,383,175
퀄리타스반도체 (432720)	13,080	130	1	12,990	13,290	12,920	48,167	631,582,980
엠에프씨 (432980)	3,885	30	.78	3,855	3,955	3,855	40,849	157,859,580
모니터랩 (434480)	4,205	60	1.45	4,145	4,220	4,100	62,722	260,813,075
에르코스 (435570)	13,650	1090	8.68	14,800	14,910	13,330	649,004	9,156,792,525
삼현 (437730)	14,250	420	3.04	14,000	14,460	13,700	747,034	10,600,756,365
버넥트 (438700)	3,995	-5	-.13	4,080	4,090	3,970	9,326	37,463,230
마녀공장 (439090)	16,650	30	.18	16,820	16,850	16,590	15,524	258,549,330
블루엠텍 (439580)	5,730	-120	-2.05	5,800	6,020	5,690	1,569,611	9,171,859,145
파두 (440110)	14,170	170	1.21	14,020	14,570	14,010	197,544	2,823,387,690
HB인베스트먼트 (440290)	2,140	0	0	2,140	2,160	2,125	34,813	74,287,490
오픈놀 (440320)	4,780	-95	-1.95	4,875	4,925	4,755	27,038	130,218,795
파인엠텍 (441270)	11,180	-620	-5.25	12,140	12,330	11,080	2,917,206	33,641,607,735
IBKS제21호스팩 (442770)	2,180	-5	-.23	2,195	2,195	2,175	19,086	41,613,630
미래에셋드림스팩1호 (442900)	10,380	10	.1	10,370	10,380	10,370	22,938	237,941,860
레뷰코퍼레이션 (443250)	11,200	-30	-.27	11,290	11,410	11,180	11,906	133,773,220
에스피소프트 (443670)	6,060	-40	-.66	6,120	6,190	6,050	24,594	149,790,260
심플랫폼 (444530)	9,990	-80	-.79	10,010	10,230	9,980	35,170	353,618,890
유안타제11호스팩 (444920)	2,055	0	0	2,060	2,060	2,050	4,755	9,776,035
에이직랜드 (445090)	28,200	-50	-.18	28,350	28,850	28,200	16,514	468,825,025
퓨릿 (445180)	6,400	-90	-1.39	6,510	6,550	6,390	23,615	152,396,260
큐리옥스바이오시스템즈 (445680)	42,300	800	1.93	42,400	42,650	41,350	89,546	3,762,896,600
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,810	-40	-1.04	3,815	3,900	3,800	82,980	317,874,416
하나26호스팩 (446750)	2,080	0	0	2,080	2,085	2,075	95,869	199,338,484
지슨 (446840)	1,692	32	1.93	1,660	1,697	1,632	212,575	354,833,341
에코아이 (448280)	13,430	-470	-3.38	13,820	13,820	13,380	25,723	346,718,800
하나27호스팩 (448370)	2,100	15	.72	2,100	2,100	2,100	1	2,100
코츠테크놀로지 (448710)	19,320	-90	-.46	19,540	19,780	19,200	65,796	1,282,729,525
삼성스팩8호 (448740)	10,460	-10	-.1	10,460	10,475	10,460	26,761	280,072,765
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,840	-240	-1.99	12,000	12,210	11,730	49,642	591,513,600
유안타제13호스팩 (449020)	2,095	5	.24	2,095	2,095	2,090	44,591	93,282,345
하이제8호스팩 (450050)	2,060	5	.24	2,055	2,070	2,055	10,954	22,512,655
하스 (450330)	6,960	-70	-1	6,980	7,070	6,810	23,591	162,653,130
인스웨이브 (450520)	3,940	-20	-.51	3,960	3,970	3,900	52,200	205,128,325
유안타제14호스팩 (450940)	2,055	5	.24	2,050	2,055	2,050	1,992	4,083,605
아스테라시스 (450950)	9,590	-190	-1.94	9,710	9,770	9,300	84,214	804,822,960
아이엠티 (451220)	10,060	-90	-.89	10,160	10,330	10,040	24,832	251,306,115
삐아 (451250)	9,900	-50	-.5	10,000	10,040	9,820	16,407	162,374,495
엔에이치스팩29호 (451700)	2,055	0	0	2,060	2,060	2,005	203,223	416,881,505
컨텍 (451760)	8,620	-80	-.92	8,700	8,720	8,510	20,195	173,328,680
제이엔비 (452160)	8,520	290	3.52	8,230	8,900	8,230	840,041	7,250,207,145
한빛레이저 (452190)	4,545	-20	-.44	4,750	4,755	4,545	73,822	339,924,891
민테크 (452200)	3,065	-45	-1.45	3,110	3,125	3,030	102,235	313,047,958
한선엔지니어링 (452280)	7,720	420	5.75	7,330	7,970	7,330	573,221	4,407,162,870
캡스톤파트너스 (452300)	3,115	-35	-1.11	3,145	3,150	3,070	35,019	108,329,875
이닉스 (452400)	10,620	-80	-.75	10,610	10,840	10,470	51,081	541,197,000
사피엔반도체 (452430)	30,000	200	.67	29,500	30,750	29,500	76,626	2,310,900,575
피아이이 (452450)	7,850	10	.13	8,010	8,180	7,810	202,446	1,617,165,210
상상인제4호스팩 (452670)	2,035	0	0	2,035	2,037	2,035	5,857	11,919,031
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	30,236	61,521,502
그리드위즈 (453450)	18,830	60	.32	18,730	18,950	18,470	10,024	187,259,045
에이에스텍 (453860)	20,350	570	2.88	19,800	21,000	19,700	70,033	1,434,836,100
하나29호스팩 (454640)	2,075	10	.48	2,065	2,075	2,065	11,334	23,406,065
하나28호스팩 (454750)	2,450	0	0	2,470	2,470	2,435	34,463	84,480,800
케이지에이 (455180)	5,620	-40	-.71	5,670	5,730	5,550	168,854	946,762,735
KB제25호스팩 (455250)	2,095	0	0	2,080	2,095	2,080	3,726	7,767,695
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,045	2,045	81	165,645
엔젤로보틱스 (455900)	21,200	-750	-3.42	21,800	21,950	21,150	34,314	733,794,700
에스케이증권제9호스팩 (455910)	2,070	0	0	2,055	2,070	2,055	65	133,590
아이씨티케이 (456010)	11,840	-10	-.08	12,030	12,060	11,690	72,636	857,570,325
이엔셀 (456070)	10,410	-90	-.86	10,640	10,690	10,390	24,017	252,952,105
지투지바이오 (456160)	165,100	5000	3.12	160,000	171,000	158,200	486,121	80,638,725,000
교보14호스팩 (456490)	2,155	-5	-.23	2,155	2,155	2,145	795	1,705,770
한켐 (457370)	9,550	290	3.13	9,270	9,600	9,150	149,520	1,410,129,260
우진엔텍 (457550)	24,850	-300	-1.19	25,250	25,300	24,600	35,522	882,319,750
벡트 (457600)	2,950	-60	-1.99	3,010	3,055	2,940	24,688	73,267,720
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,075	2,085	2,070	7,004	14,528,345
한국제12호스팩 (458610)	2,130	-5	-.23	2,125	2,135	2,125	11	23,415
성우 (458650)	12,530	270	2.2	12,210	12,680	12,210	26,346	326,564,345
씨어스테크놀로지 (458870)	49,000	250	.51	49,300	50,200	48,450	194,105	9,556,607,475
위츠 (459100)	6,470	-60	-.92	6,600	6,600	6,450	16,808	109,107,240
나우로보틱스 (459510)	16,800	320	1.94	17,120	17,260	16,670	562,901	9,524,493,175
아이빔테크놀로지 (460470)	3,050	5	.16	3,075	3,105	3,040	12,514	38,184,095
에스엠씨지 (460870)	6,740	-150	-2.18	6,810	6,890	6,610	146,533	985,600,230
현대힘스 (460930)	27,400	100	.37	27,000	28,000	26,500	1,955,284	53,624,872,900
피앤에스로보틱스 (460940)	13,910	630	4.74	13,360	13,910	13,280	115,700	1,581,996,235
아이엠비디엑스 (461030)	8,120	40	.5	8,190	8,200	7,990	10,386	83,687,320
아이스크림미디어 (461300)	20,450	810	4.12	19,500	20,550	19,500	36,093	727,091,670
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,040	2,045	2,040	402	820,090
뉴키즈온 (462310)	7,740	1270	19.63	6,840	8,100	6,800	7,731,421	58,406,241,265
이노스페이스 (462350)	14,860	20	.13	14,780	15,880	14,550	32,070	481,378,430
라메디텍 (462510)	7,170	-250	-3.37	7,420	7,430	7,170	173,311	1,263,045,685
더즌 (462860)	5,070	0	0	5,070	5,160	5,000	1,194,458	6,056,418,455
아이지넷 (462980)	2,495	-30	-1.19	2,525	2,535	2,470	61,540	153,506,957
뉴엔AI (463020)	22,700	100	.44	23,000	23,600	22,600	96,736	2,224,379,825
모티브링크 (463480)	8,880	-250	-2.74	9,020	9,090	8,850	97,800	875,066,425
에스오에스랩 (464080)	10,150	-240	-2.31	10,340	10,430	10,100	81,766	834,464,615
티디에스팜 (464280)	10,030	-330	-3.19	10,360	10,400	10,010	50,560	510,493,540
한국제13호스팩 (464440)	2,120	-5	-.24	2,115	2,120	2,110	5,202	10,976,335
아이언디바이스 (464500)	3,010	-35	-1.15	3,000	3,090	3,000	90,916	274,735,605
닷밀 (464580)	2,825	-65	-2.25	2,895	2,925	2,815	244,382	694,156,771
KB제27호스팩 (464680)	2,030	5	.25	2,020	2,030	2,020	19,533	39,487,163
교보15호스팩 (465320)	2,275	60	2.71	2,225	2,295	2,225	20,742	46,824,235
인스피언 (465480)	6,170	-70	-1.12	6,240	6,310	6,160	10,211	63,383,470
클로봇 (466100)	19,140	440	2.35	18,700	19,830	18,620	2,551,476	49,361,208,810
사이냅소프트 (466410)	13,580	-30	-.22	13,510	13,810	13,430	30,606	415,295,260
엔에이치스팩30호 (466910)	2,030	5	.25	2,035	2,035	2,020	10,835	21,917,300
IBKS제23호스팩 (467930)	2,175	-5	-.23	2,165	2,175	2,165	298	645,960
프로티나 (468530)	17,500	2200	14.38	15,280	17,510	14,200	1,963,114	32,871,005,725
유진스팩10호 (468760)	2,105	0	0	2,090	2,105	2,090	2	4,195
IBKS제24호스팩 (469480)	2,145	0	0	2,145	2,145	2,140	118	252,580
아이비젼웍스 (469750)	1,395	-93	-6.25	1,486	1,509	1,392	2,621,533	3,785,484,513
하나30호스팩 (469880)	2,040	0	0	2,035	2,040	2,025	320	648,835
하나31호스팩 (469900)	2,045	5	.25	2,040	2,050	2,035	512	1,042,025
대신밸런스제17호스팩 (471050)	2,165	10	.46	2,175	2,175	2,145	2,111	4,531,410
셀로맥스사이언스 (471820)	5,820	250	4.49	5,610	5,880	5,610	55,755	323,082,020
신영스팩10호 (472220)	2,165	-5	-.23	2,150	2,170	2,140	1,129	2,431,790
에스케이증권제11호스팩 (472230)	2,025	0	0	2,020	2,025	2,020	408	824,175
폰드그룹 (472850)	9,530	-90	-.94	9,620	9,750	9,480	39,363	376,448,580
에스케이증권제12호스팩 (473000)	2,045	5	.25	2,045	2,050	2,040	14,316	29,276,355
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	2,026	4,062,180
비엔케이제2호스팩 (473370)	2,020	0	0	2,030	2,030	2,012	9,608	19,404,435
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,045	2,045	2,030	561	1,139,070
노머스 (473980)	32,900	-600	-1.79	33,500	33,800	32,700	90,318	2,995,096,800
루미르 (474170)	7,600	-140	-1.81	7,770	7,770	7,580	47,667	364,274,520
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	2,000	52	104,025
RF시스템즈 (474610)	4,390	-70	-1.57	4,460	4,510	4,390	107,608	478,457,700
링크솔루션 (474650)	22,600	-400	-1.74	22,850	23,500	22,500	64,435	1,476,104,600
신한제12호스팩 (474660)	2,070	-5	-.24	2,060	2,070	2,060	3,764	7,753,940
신한제13호스팩 (474930)	2,120	0	0	2,120	2,120	2,120	2	4,240
엔알비 (475230)	12,440	190	1.55	12,250	12,620	12,090	231,541	2,862,045,715
하나32호스팩 (475240)	2,105	-5	-.24	2,100	2,105	2,095	2,530	5,300,460
하나33호스팩 (475250)	2,085	0	0	2,080	2,085	2,070	9,665	20,037,456
씨메스 (475400)	21,900	-100	-.45	21,950	22,500	21,600	62,378	1,378,387,225
키스트론 (475430)	5,200	-50	-.95	5,230	5,330	5,150	26,821	140,227,820
미트박스 (475460)	10,630	-30	-.28	10,640	10,840	10,600	81,237	869,561,780
에이럭스 (475580)	10,070	-120	-1.18	10,300	10,350	10,060	37,807	384,329,845
에스켐 (475660)	6,400	290	4.75	6,130	6,480	6,130	220,375	1,398,292,460
오름테라퓨틱 (475830)	25,700	-450	-1.72	26,100	26,400	25,600	89,192	2,314,198,775
토모큐브 (475960)	42,300	2300	5.75	39,750	43,500	39,150	399,348	16,607,846,400
오가노이드사이언스 (476040)	31,950	-400	-1.24	32,450	32,700	31,800	70,692	2,277,523,525
온코닉테라퓨틱스 (476060)	26,650	650	2.5	26,000	26,800	25,800	339,094	8,983,128,250
M83 (476080)	12,660	-30	-.24	12,610	12,870	12,610	131,776	1,678,677,090
에이치엠씨제7호스팩 (477340)	1,994	-2	-.1	1,999	1,999	1,991	2,939	5,856,647
미래에셋비전스팩4호 (477380)	2,025	-20	-.98	2,035	2,045	2,000	42,000	84,631,115
미래에셋비전스팩5호 (477470)	2,075	0	0	2,070	2,075	2,070	27	55,895
DB금융스팩12호 (477760)	2,070	-5	-.24	2,070	2,070	2,065	2,624	5,418,825
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,005	214	429,090
KB제29호스팩 (478390)	2,065	-10	-.48	2,075	2,075	2,065	1,036	2,139,480
미래에셋비전스팩6호 (478440)	2,020	0	0	2,035	2,035	2,015	632	1,273,530
블랙야크아이앤씨 (478560)	3,615	-30	-.82	3,665	3,735	3,550	51,695	186,764,287
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,045	-5	-.24	2,050	2,050	2,040	33	67,355
위너스 (479960)	12,230	-280	-2.24	12,420	12,610	12,200	8,778	108,314,245
에이유브랜즈 (481070)	21,650	-300	-1.37	21,800	22,000	21,350	16,172	351,445,925
엔에이치스팩31호 (481890)	2,030	0	0	2,030	2,035	2,015	4,072	8,272,440
교보16호스팩 (482520)	2,037	2	.1	2,035	2,040	2,032	4,349	8,850,605
삼양엔씨켐 (482630)	15,960	60	.38	15,920	16,090	15,830	21,897	348,520,920
미래에셋비전스팩7호 (482680)	1,995	-4	-.2	2,005	2,005	1,994	91	181,804
대신밸런스제19호스팩 (482690)	2,085	0	0	2,090	2,090	2,070	4,466	9,277,115
도우인시스 (484120)	33,250	-1700	-4.86	35,150	35,150	32,950	107,480	3,621,919,250
하나34호스팩 (484130)	2,035	5	.25	2,030	2,035	2,025	8,308	16,871,422
삼양컴텍 (484590)	16,310	-40	-.24	17,000	17,130	16,100	1,740,353	28,669,353,115
티엑스알로보틱스 (484810)	12,200	-70	-.57	12,230	12,400	12,110	71,725	877,421,545
KB제30호스팩 (486630)	2,040	-5	-.24	2,050	2,050	2,030	7,503	15,241,195
신한제14호스팩 (487360)	2,015	5	.25	2,010	2,015	2,010	12,002	24,151,330
키움제10호스팩 (487720)	2,075	5	.24	2,055	2,095	2,055	44	90,770
신한제15호스팩 (487830)	2,020	0	0	2,020	2,025	2,020	150	303,015
유진스팩11호 (488060)	2,030	0	0	2,025	2,032	2,025	2,393	4,845,852
교보17호스팩 (489210)	2,055	-5	-.24	2,055	2,060	2,045	3,561	7,294,100
바이오비쥬 (489460)	15,800	240	1.54	15,600	15,930	15,520	113,441	1,783,787,510
키움제11호스팩 (489480)	2,025	5	.25	2,030	2,030	2,020	11,837	23,950,080
엘케이켐 (489500)	17,950	-50	-.28	18,030	18,200	17,600	19,354	346,871,630
디비금융제13호스팩 (489730)	2,005	0	0	2,010	2,015	2,005	28,929	58,147,522
KB제31호스팩 (492220)	2,010	0	0	2,010	2,010	2,000	6,325	12,678,045
유안타제17호스팩 (493790)	1,997	0	0	1,997	2,005	1,997	1,310	2,616,146
신한제16호스팩 (496070)	2,010	0	0	2,000	2,010	2,000	5,063	10,143,820
한화플러스제5호스팩 (498390)	2,002	-3	-.15	2,005	2,005	2,000	5,721	11,442,196
글로벌에스엠 (900070)	441	-13	-2.86	454	454	441	70,084	31,347,311
애머릿지 (900100)	804	-166	-17.11	975	1,037	710	5,998,403	4,717,847,665
이스트아시아홀딩스 (900110)	77	-7	-8.33	84	85	76	53,612,453	4,259,173,094
씨엑스아이 (900120)	591	-8	-1.34	614	633	590	410,437	249,693,113
크리스탈신소재 (900250)	819	-5	-.61	824	825	814	284,284	232,603,016
로스웰 (900260)	1,025	5	.49	1,021	1,045	1,013	42,501	43,808,611
헝셩그룹 (900270)	231	-1	-.43	232	234	229	1,453,723	336,022,719
GRT (900290)	3,100	-10	-.32	3,135	3,180	3,075	205,134	640,589,725
오가닉티코스메틱 (900300)	345	-7	-1.99	359	359	344	686,262	239,741,602
컬러레이 (900310)	685	-15	-2.14	698	698	682	26,178	18,029,392
윙입푸드 (900340)	1,117	-23	-2.02	1,140	1,142	1,117	293,178	330,162,726
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,390	130	.98	13,280	13,560	13,280	155,907	2,097,010,695
코오롱티슈진 (950160)	37,050	-900	-2.37	38,000	38,200	36,750	145,369	5,398,484,200
JTC (950170)	6,730	200	3.06	6,530	6,750	6,530	114,636	765,539,745
고스트스튜디오 (950190)	9,720	60	.62	9,660	9,790	9,600	11,691	113,443,940
소마젠 (950200)	3,980	15	.38	3,935	4,030	3,935	13,537	53,996,057
네오이뮨텍 (950220)	1,027	-69	-6.3	1,091	1,131	1,020	4,165,220	4,457,558,897

Leave a Comment 응답 취소