KOSDAQ 일별 조회 데이터 [1802] (2025-09-16)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	217,500	8500	4.07	207,500	220,000	206,000	165,455	35,413,609,000
중앙에너비스 (000440)	14,490	50	.35	14,450	14,580	14,350	7,060	102,068,970
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,005	2,005	2,000	27,157	54,400,996
에스엔시스 (0008Z0)	45,150	400	.89	45,600	45,750	44,800	82,964	3,748,881,275
신라섬유 (001000)	2,025	77	3.95	1,947	2,025	1,940	120,057	239,558,871
제이피아이헬스케어 (0010V0)	17,280	470	2.8	17,000	17,560	16,830	265,219	4,585,146,065
안국약품 (001540)	7,870	10	.13	7,900	7,900	7,800	19,102	149,791,015
무림SP (001810)	1,583	-1	-.06	1,584	1,584	1,558	19,620	30,736,602
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,535	0	0	4,535	4,540	4,500	12,948	58,492,065
삼일기업공사 (002290)	3,420	-5	-.15	3,425	3,445	3,390	37,127	126,566,125
한탑 (002680)	772	-8	-1.03	780	825	771	441,103	348,834,448
신신제약 (002800)	5,660	-30	-.53	5,690	5,720	5,650	29,377	166,580,685
선광 (003100)	19,500	-120	-.61	19,620	19,760	19,430	30,414	592,836,515
대주산업 (003310)	1,712	10	.59	1,702	1,743	1,700	330,484	568,420,173
하림지주 (003380)	8,300	-40	-.48	8,410	8,470	8,270	292,515	2,443,809,580
KB제32호스팩 (0037T0)	2,005	5	.25	2,005	2,005	2,000	25,400	50,906,541
에이스침대 (003800)	29,450	150	.51	29,300	29,650	29,150	6,350	186,867,575
교보18호스팩 (0041B0)	2,045	5	.25	2,040	2,050	2,040	36,639	74,810,963
엘에스스팩1호 (0041J0)	2,000	-10	-.5	2,005	2,010	2,000	16,800	33,655,464
하나35호스팩 (0041L0)	2,005	0	0	2,005	2,005	2,000	36,239	72,588,070
삼성스팩10호 (0044K0)	1,992	1	.05	1,991	1,992	1,990	138,219	275,250,043
한국가구 (004590)	5,200	-40	-.76	5,240	5,270	5,200	47,953	250,579,650
창해에탄올 (004650)	10,020	-80	-.79	10,070	10,110	10,010	13,759	138,115,340
대륙제관 (004780)	3,760	-15	-.4	3,780	3,820	3,745	11,191	42,068,775
동국산업 (005160)	3,150	-60	-1.87	3,210	3,240	3,140	130,029	414,003,406
동진쎄미켐 (005290)	37,650	450	1.21	37,300	37,750	36,800	581,157	21,669,652,325
푸드웰 (005670)	7,450	0	0	7,400	7,550	7,360	120,483	897,139,175
대원산업 (005710)	11,530	-550	-4.55	12,080	12,080	11,170	66,235	770,823,795
한일사료 (005860)	3,465	-25	-.72	3,470	3,500	3,460	194,326	675,392,013
매일홀딩스 (005990)	11,210	120	1.08	11,170	11,330	11,090	7,674	86,286,380
국영지앤엠 (006050)	1,291	-18	-1.38	1,310	1,310	1,281	113,786	146,714,476
피제이전자 (006140)	5,290	0	0	5,290	5,300	5,210	19,265	101,367,200
동구바이오제약 (006620)	5,060	-20	-.39	5,050	5,080	5,030	42,686	215,607,015
서부T&D (006730)	10,600	60	.57	10,670	10,670	10,480	463,026	4,907,423,850
보성파워텍 (006910)	4,490	330	7.93	4,230	4,915	4,210	48,081,637	226,113,439,444
모헨즈 (006920)	3,320	-70	-2.06	3,395	3,410	3,285	131,300	439,240,346
푸른저축은행 (007330)	9,970	-60	-.6	10,040	10,120	9,970	26,849	268,267,220
진양제약 (007370)	5,880	20	.34	5,870	5,970	5,830	55,645	328,034,090
네이처셀 (007390)	21,550	-2700	-11.13	24,150	25,150	21,200	2,304,080	52,136,873,675
와이엠 (007530)	2,930	20	.69	2,890	2,950	2,855	26,209	76,021,390
대원 (007680)	4,640	-145	-3.03	4,665	4,740	4,635	11,578	54,078,190
소노스퀘어 (007720)	810	-3	-.37	813	828	809	143,659	117,224,553
한일화학 (007770)	9,130	-40	-.44	9,170	9,230	9,080	3,055	27,923,190
에스엠코어 (007820)	4,945	-145	-2.85	5,120	5,190	4,850	2,326,276	11,588,981,969
원풍물산 (008290)	540	-4	-.74	539	549	535	112,080	60,507,366
원풍 (008370)	4,620	105	2.33	4,520	4,750	4,520	49,813	231,126,000
부스타 (008470)	4,020	20	.5	4,020	4,020	3,990	4,753	19,073,160
대동기어 (008830)	16,100	-190	-1.17	16,170	16,300	16,060	60,746	979,058,560
삼아제약 (009300)	17,160	-170	-.98	17,180	17,300	17,150	10,140	174,198,100
포스코엠텍 (009520)	12,840	-90	-.7	13,020	13,080	12,810	89,760	1,156,497,575
삼보산업 (009620)	1,895	35	1.88	1,850	1,900	1,850	120,258	226,751,164
이렘 (009730)	908	1	.11	907	919	900	536,771	486,729,224
엠에스씨 (009780)	11,530	-900	-7.24	12,260	12,420	11,520	497,525	5,939,309,245
대한광통신 (010170)	1,618	-10	-.61	1,620	1,632	1,535	5,953,382	9,500,031,303
흥국 (010240)	5,100	-10	-.2	5,100	5,120	5,060	29,371	149,295,430
아이티센엔텍 (010280)	1,161	-49	-4.05	1,211	1,227	1,150	428,469	502,163,832
오리콤 (010470)	6,100	-40	-.65	6,160	6,160	6,100	20,830	127,982,010
경동제약 (011040)	5,950	10	.17	5,940	5,990	5,880	31,020	183,615,485
형지I&C (011080)	772	-1	-.13	769	780	767	222,733	172,343,108
유니크 (011320)	4,010	0	0	4,000	4,010	3,950	50,262	200,107,369
서한 (011370)	936	0	0	929	942	928	136,624	127,236,631
세보엠이씨 (011560)	12,740	0	0	12,740	12,780	12,580	14,481	184,229,330
뉴인텍 (012340)	497	-3	-.6	497	501	495	73,131	36,431,640
원일특강 (012620)	8,500	-20	-.23	8,520	8,600	8,440	5,265	44,875,170
리드코프 (012700)	4,105	-65	-1.56	4,165	4,185	4,100	62,466	257,945,108
신일제약 (012790)	6,210	-30	-.48	6,210	6,240	6,180	22,639	140,442,440
모베이스전자 (012860)	1,393	13	.94	1,382	1,394	1,374	155,941	215,116,588
하이록코리아 (013030)	35,200	-450	-1.26	35,800	36,200	34,650	161,071	5,688,855,925
동원개발 (013120)	2,895	15	.52	2,830	2,905	2,830	49,153	141,813,677
아진산업 (013310)	3,300	55	1.69	3,245	3,360	3,245	433,259	1,432,954,503
THE CUBE& (013720)	1,000	-6	-.6	1,006	1,016	992	275,264	275,154,160
스페코 (013810)	2,840	-15	-.53	2,830	2,885	2,820	120,539	343,347,530
아가방컴퍼니 (013990)	5,100	10	.2	5,090	5,130	5,040	155,662	791,030,995
메디앙스 (014100)	2,040	25	1.24	2,015	2,070	2,015	29,319	59,879,225
원익큐브 (014190)	1,526	-4	-.26	1,521	1,533	1,516	97,275	148,339,136
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,559	-9	-.57	1,568	1,568	1,557	92,069	143,587,252
고려제약 (014570)	4,620	10	.22	4,610	4,640	4,595	10,179	46,920,490
성광벤드 (014620)	32,650	-350	-1.06	33,000	33,300	32,350	272,179	8,934,090,725
오리엔탈정공 (014940)	10,820	-380	-3.39	11,540	11,610	10,690	2,743,713	30,429,929,265
삼륭물산 (014970)	7,550	-300	-3.82	7,850	8,000	7,510	111,673	864,216,890
코콤 (015710)	4,120	20	.49	4,100	4,135	4,090	31,242	128,431,603
성우하이텍 (015750)	5,870	-30	-.51	5,930	5,930	5,870	216,332	1,273,783,320
리더스코스메틱 (016100)	2,415	-10	-.41	2,395	2,430	2,385	21,975	52,832,885
SGC E&C (016250)	14,520	-20	-.14	14,540	14,540	14,480	3,691	53,578,160
큐캐피탈 (016600)	262	-1	-.38	263	263	258	253,514	65,849,138
디모아 (016670)	6,220	-110	-1.74	6,330	6,340	6,220	13,456	84,349,150
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,189	-6	-.5	1,195	1,195	1,188	44,815	53,347,657
신원종합개발 (017000)	2,720	-5	-.18	2,725	2,735	2,675	36,989	100,527,956
인터엠 (017250)	1,152	3	.26	1,137	1,157	1,125	15,724	18,073,607
삼현철강 (017480)	4,725	-20	-.42	4,745	4,755	4,705	7,163	33,896,335
세명전기 (017510)	10,090	60	.6	9,950	10,740	9,920	1,930,097	19,964,537,670
대림제지 (017650)	7,350	-40	-.54	7,350	7,420	7,340	4,256	31,395,000
한국알콜 (017890)	9,370	0	0	9,440	9,440	9,270	45,745	426,874,200
유니슨 (018000)	1,151	-70	-5.73	1,221	1,225	1,131	3,029,705	3,509,591,511
진로발효 (018120)	19,300	70	.36	19,230	19,340	19,190	1,486	28,647,840
브이티 (018290)	30,150	0	0	30,300	31,000	30,000	470,911	14,315,672,525
삼목에스폼 (018310)	22,600	-50	-.22	22,700	22,700	22,600	34,168	773,498,400
우진비앤지 (018620)	962	1	.1	961	970	951	46,628	44,646,468
서울제약 (018680)	3,230	20	.62	3,210	3,240	3,180	4,978	15,953,140
바른손 (018700)	1,106	0	0	1,106	1,119	1,101	38,931	43,131,118
베뉴지 (019010)	2,420	-30	-1.22	2,450	2,475	2,380	26,199	63,330,365
와이지-원 (019210)	5,360	-70	-1.29	5,430	5,480	5,350	123,917	668,253,200
일지테크 (019540)	4,050	-25	-.61	4,095	4,095	4,035	29,111	117,841,994
SBI인베스트먼트 (019550)	755	-8	-1.05	756	767	755	165,359	125,429,170
플루토스 (019570)	313	-2	-.63	315	315	310	157,261	48,951,112
글로본 (019660)	2,915	0	0	2,895	2,960	2,895	8,478	24,774,620
서연탑메탈 (019770)	3,840	-15	-.39	3,830	3,875	3,820	23,906	91,688,935
에너토크 (019990)	7,840	400	5.38	7,500	7,910	7,500	400,053	3,102,615,940
대신정보통신 (020180)	990	-13	-1.3	1,003	1,005	990	293,231	292,004,334
대동금속 (020400)	6,060	-30	-.49	6,090	6,090	6,030	2,007	12,143,390
시공테크 (020710)	3,860	20	.52	3,820	3,900	3,820	85,783	331,779,078
대호특수강 (021040)	1,441	-76	-5.01	1,527	1,527	1,435	231,432	339,053,105
대호특수강우 (021045)	2,830	-15	-.53	2,860	2,860	2,795	2,993	8,443,995
에이티넘인베스트 (021080)	2,700	-30	-1.1	2,730	2,735	2,685	141,112	380,877,164
KCC건설 (021320)	5,280	-40	-.75	5,280	5,380	5,260	9,748	51,654,350
한국큐빅 (021650)	2,410	5	.21	2,380	2,415	2,375	10,311	24,668,920
메이슨캐피탈 (021880)	312	2	.65	310	314	307	276,362	85,774,880
티케이지애강 (022220)	838	-3	-.36	841	843	831	123,627	103,411,023
태광 (023160)	27,150	150	.56	27,050	27,500	26,800	337,446	9,142,436,450
유진기업 (023410)	3,395	-25	-.73	3,415	3,430	3,390	168,159	572,118,834
제이스코홀딩스 (023440)	1,563	2	.13	1,560	1,567	1,511	535,792	824,249,742
삼보판지 (023600)	9,830	30	.31	9,750	9,840	9,740	12,370	121,120,020
한국캐피탈 (023760)	817	-9	-1.09	826	826	812	226,566	185,261,305
플레이위드 (023770)	5,050	655	14.9	4,355	5,110	4,355	445,172	2,151,041,541
동일스틸럭스 (023790)	3,125	-260	-7.68	3,410	3,585	3,045	5,628,085	18,606,761,993
풍국주정 (023900)	9,360	-70	-.74	9,450	9,510	9,330	10,939	102,432,830
대한약품 (023910)	30,200	-500	-1.63	30,700	30,750	30,200	9,813	298,698,225
흥구석유 (024060)	12,500	100	.81	12,460	12,630	12,430	145,040	1,815,746,380
KB오토시스 (024120)	3,425	-40	-1.15	3,465	3,480	3,425	21,358	73,432,338
한일단조 (024740)	2,225	20	.91	2,195	2,315	2,185	1,788,021	4,035,279,782
유성티엔에스 (024800)	2,500	10	.4	2,525	2,525	2,470	11,490	28,537,830
세원물산 (024830)	9,890	100	1.02	9,750	10,020	9,750	5,933	58,572,620
KBI메탈 (024840)	2,075	5	.24	2,060	2,180	2,035	6,120,636	12,957,188,105
HLB이노베이션 (024850)	1,843	-113	-5.78	1,945	1,945	1,840	700,543	1,315,865,150
케이피에프 (024880)	5,740	-40	-.69	5,840	5,840	5,710	386,050	2,225,430,505
경창산업 (024910)	1,593	-1	-.06	1,595	1,601	1,577	64,073	101,357,298
PN풍년 (024940)	4,810	160	3.44	4,650	4,815	4,640	132,382	628,621,974
삼천리자전거 (024950)	4,520	-45	-.99	4,580	4,580	4,515	63,127	286,381,600
시노펙스 (025320)	7,290	30	.41	7,330	7,340	7,220	380,221	2,765,011,020
DH오토웨어 (025440)	787	1	.13	799	799	781	31,072	24,386,174
한국선재 (025550)	4,060	-85	-2.05	4,180	4,340	4,050	1,191,890	4,979,931,354
한국정보통신 (025770)	8,750	-80	-.91	8,830	8,890	8,720	10,208	89,580,425
신라에스지 (025870)	5,340	-80	-1.48	5,420	5,440	5,300	30,603	164,125,525
케이씨피드 (025880)	2,855	-25	-.87	2,875	2,890	2,840	46,226	132,077,550
동화기업 (025900)	9,460	-150	-1.56	9,630	9,710	9,460	49,409	472,059,565
동신건설 (025950)	17,120	-210	-1.21	17,330	17,420	17,100	18,481	317,820,080
아난티 (025980)	8,530	10	.12	8,520	8,620	8,500	442,307	3,783,150,810
제이에스티나 (026040)	3,425	15	.44	3,380	3,490	3,380	175,223	600,098,515
특수건설 (026150)	6,530	-20	-.31	6,540	6,590	6,500	56,164	367,703,280
광진실업 (026910)	2,845	5	.18	2,840	2,860	2,815	2,712	7,701,555
서울전자통신 (027040)	207	-2	-.96	208	211	207	70,075	14,591,304
코리아나 (027050)	2,770	-25	-.89	2,785	2,810	2,755	162,901	452,189,350
아주IB투자 (027360)	2,320	5	.22	2,295	2,330	2,295	240,067	556,992,888
상보 (027580)	931	-7	-.75	931	940	930	161,955	150,908,752
팜스토리 (027710)	1,196	-13	-1.08	1,206	1,209	1,195	141,971	170,496,597
대성창투 (027830)	1,717	-3	-.17	1,720	1,738	1,711	149,672	256,901,994
휴맥스홀딩스 (028080)	1,877	-12	-.64	1,914	1,980	1,872	35,628	67,991,366
HLB (028300)	38,800	150	.39	38,800	39,400	38,550	368,462	14,308,652,350
광무 (029480)	2,815	35	1.26	2,820	2,880	2,755	235,818	665,480,827
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,300	200	.77	26,200	26,550	26,050	120,238	3,155,448,725
원익홀딩스 (030530)	10,810	-970	-8.23	11,780	11,830	10,610	3,884,042	43,328,785,855
양지사 (030960)	8,350	-10	-.12	8,340	8,390	8,300	26,481	220,638,120
아이즈비전 (031310)	1,646	2	.12	1,659	1,659	1,630	53,364	87,848,823
에스에이엠티 (031330)	3,095	-55	-1.75	3,155	3,160	3,085	309,825	963,079,694
오스템 (031510)	1,051	-33	-3.04	1,080	1,084	1,051	16,001	17,063,186
디에이치엑스컴퍼니 (031860)	835	-29	-3.36	872	875	825	115,463	96,810,227
피에스케이홀딩스 (031980)	40,100	0	0	40,350	40,400	39,250	180,647	7,181,472,675
아즈텍WB (032080)	1,352	-16	-1.17	1,368	1,368	1,345	7,993	10,814,431
다우데이타 (032190)	17,650	-330	-1.84	18,120	18,140	17,620	91,216	1,624,343,965
삼일 (032280)	1,384	-5	-.36	1,382	1,389	1,377	30,468	42,173,076
한국파마 (032300)	14,140	70	.5	14,300	14,300	14,090	4,494	63,623,525
케이엠더블유 (032500)	13,690	-150	-1.08	13,760	14,040	13,670	91,842	1,268,361,150
TJ미디어 (032540)	6,020	-10	-.17	6,050	6,110	5,940	4,743	28,437,980
피델릭스 (032580)	1,211	-3	-.25	1,217	1,229	1,200	531,557	645,120,296
유비케어 (032620)	4,250	-20	-.47	4,270	4,305	4,210	123,136	524,164,340
소프트센 (032680)	290	-6	-2.03	290	294	290	939,549	273,428,302
소프트센우 (032685)	6,750	350	5.47	6,450	6,980	6,400	2,329	15,294,250
삼진 (032750)	4,125	-20	-.48	4,140	4,140	4,110	14,654	60,429,090
엠젠솔루션 (032790)	922	0	0	922	925	910	39,042	35,837,196
판타지오 (032800)	503	-3	-.59	500	506	497	91,432	45,906,223
우리기술 (032820)	3,995	175	4.58	3,885	4,015	3,880	13,355,848	52,813,399,845
비트컴퓨터 (032850)	5,120	-50	-.97	5,140	5,160	5,120	32,014	164,660,160
더라미 (032860)	1,464	82	5.93	1,382	1,479	1,382	187,293	269,618,581
원익 (032940)	7,180	-290	-3.88	7,500	7,500	7,130	408,127	2,971,606,960
동일기연 (032960)	12,830	200	1.58	12,630	12,880	12,500	21,171	267,142,610
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	826	-18	-2.13	865	865	826	9,924	8,306,903
제룡전기 (033100)	35,250	300	.86	35,000	35,300	34,850	76,630	2,686,489,550
디지틀조선 (033130)	1,544	7	.46	1,537	1,548	1,530	34,521	53,086,855
엠케이전자 (033160)	8,880	10	.11	8,870	9,000	8,780	148,961	1,323,263,530
시그네틱스 (033170)	655	11	1.71	644	656	644	204,245	133,183,317
모아텍 (033200)	3,160	-50	-1.56	3,195	3,250	3,150	6,794	21,587,065
인성정보 (033230)	2,075	-15	-.72	2,090	2,105	2,070	345,393	717,959,380
코웰패션 (033290)	2,245	-10	-.44	2,255	2,290	2,245	90,269	203,608,262
엠투엔 (033310)	2,140	-20	-.93	2,150	2,170	2,110	175,135	373,002,663
제이씨현시스템 (033320)	5,190	40	.78	5,150	5,230	5,130	94,937	491,331,180
좋은사람들 (033340)	2,015	45	2.28	1,940	2,050	1,940	2,675,153	5,360,217,820
동성화인텍 (033500)	31,900	800	2.57	31,350	32,250	31,200	316,225	10,010,417,450
파라텍 (033540)	1,324	-5	-.38	1,322	1,335	1,315	90,180	119,011,844
블루콤 (033560)	3,320	0	0	3,370	3,370	3,300	26,182	86,991,315
네패스 (033640)	14,280	70	.49	14,600	14,620	14,120	203,476	2,902,779,160
피노 (033790)	4,105	5	.12	4,100	4,170	4,055	185,283	760,758,585
티비씨 (033830)	688	2	.29	685	688	682	53,428	36,565,017
해성산업 (034810)	8,260	-100	-1.2	8,360	8,500	8,170	162,945	1,356,538,375
해성산업1우 (03481K)	7,710	-40	-.52	7,780	7,780	7,660	1,014	7,854,160
조아제약 (034940)	1,171	-36	-2.98	1,209	1,210	1,171	172,791	204,899,314
한국기업평가 (034950)	98,400	200	.2	98,000	98,500	97,900	1,484	145,633,850
그래디언트 (035080)	14,640	-50	-.34	14,660	14,830	14,640	22,604	332,821,020
프럼파스트 (035200)	3,795	95	2.57	3,700	3,850	3,665	140,290	530,038,632
골드앤에스 (035290)	387	-6	-1.53	390	398	383	171,714	66,886,769
기산텔레콤 (035460)	1,835	-5	-.27	1,825	1,865	1,817	37,208	68,352,332
KG이니시스 (035600)	10,320	-140	-1.34	10,480	10,500	10,260	96,571	996,369,455
솔본 (035610)	4,180	-20	-.48	4,200	4,200	4,165	10,167	42,476,091
바른손이앤에이 (035620)	478	-2	-.42	480	483	470	93,724	44,484,646
CJ ENM (035760)	75,500	800	1.07	74,800	76,100	74,200	91,706	6,904,890,850
이지홀딩스 (035810)	3,960	-55	-1.37	4,040	4,040	3,940	126,248	501,019,655
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	76,200	100	.13	76,000	76,400	75,500	196,066	14,896,854,850
예림당 (036000)	3,235	-85	-2.56	3,320	3,330	3,230	46,779	152,432,310
아비코전자 (036010)	8,350	810	10.74	7,620	8,480	7,400	811,417	6,546,892,985
케이티알파 (036030)	5,380	30	.56	5,430	5,430	5,310	35,099	188,075,550
위지트 (036090)	719	1	.14	718	721	711	346,749	248,702,427
서울평가정보 (036120)	2,210	-5	-.23	2,195	2,225	2,195	34,318	75,890,204
에이치엠넥스 (036170)	903	18	2.03	885	949	875	118,887	107,533,996
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,400	-250	-.77	32,800	33,150	32,400	12,234	399,761,175
유니셈 (036200)	9,700	90	.94	9,610	9,700	9,430	923,655	8,853,462,805
오상헬스케어 (036220)	16,320	-170	-1.03	16,600	16,600	16,160	13,644	221,411,270
대성미생물 (036480)	8,120	-150	-1.81	8,270	8,280	7,970	15,676	126,359,780
SFA반도체 (036540)	3,600	5	.14	3,630	3,630	3,570	482,566	1,733,894,148
KZ정밀 (036560)	16,060	110	.69	16,190	16,190	15,810	3,051	48,837,910
감성코퍼레이션 (036620)	6,120	-140	-2.24	6,220	6,330	6,050	1,362,057	8,448,660,100
세종텔레콤 (036630)	5,310	10	.19	5,300	5,340	5,270	4,086	21,644,540
HRS (036640)	5,390	-50	-.92	5,440	5,440	5,370	68,262	368,598,075
삼양케이씨아이 (036670)	6,610	120	1.85	6,490	6,640	6,490	24,190	158,512,300
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,100	165	8.53	1,938	2,250	1,938	2,288,303	4,827,550,699
나이스정보통신 (036800)	22,900	-150	-.65	23,250	23,250	22,650	7,856	179,301,550
에프에스티 (036810)	32,200	1000	3.21	31,250	32,450	31,000	421,838	13,404,730,900
솔브레인홀딩스 (036830)	44,900	900	2.05	44,200	45,600	41,500	125,117	5,577,784,250
진성티이씨 (036890)	12,520	-100	-.79	12,610	12,700	12,450	82,239	1,035,304,750
주성엔지니어링 (036930)	30,250	500	1.68	30,100	30,300	29,550	447,696	13,441,719,250
파워넷 (037030)	3,190	120	3.91	3,135	3,220	3,090	402,912	1,275,202,105
파세코 (037070)	5,990	10	.17	5,930	6,020	5,930	47,340	282,985,625
한국팩키지 (037230)	2,075	-15	-.72	2,090	2,100	2,030	44,353	91,770,275
인지디스플레 (037330)	1,466	-6	-.41	1,472	1,473	1,460	47,783	69,947,380
성도이엔지 (037350)	5,050	-10	-.2	5,060	5,100	4,995	73,939	371,714,265
EG (037370)	5,610	-10	-.18	5,620	5,620	5,550	10,181	56,887,150
우리엔터프라이즈 (037400)	1,116	0	0	1,115	1,126	1,104	43,927	48,889,276
희림 (037440)	4,525	-35	-.77	4,510	4,560	4,475	61,082	275,021,710
삼지전자 (037460)	11,920	210	1.79	11,740	12,000	11,710	54,126	643,288,585
쎄니트 (037760)	1,771	6	.34	1,766	1,773	1,760	9,321	16,487,090
엘컴텍 (037950)	896	0	0	894	910	894	312,213	281,383,307
제일테크노스 (038010)	7,010	-80	-1.13	7,100	7,190	6,940	87,081	611,054,170
루멘스 (038060)	783	3	.38	786	796	780	33,795	26,569,520
서린바이오 (038070)	6,750	-80	-1.17	6,800	6,900	6,740	22,852	154,872,905
에코플라스틱 (038110)	3,435	-70	-2	3,500	3,550	3,425	459,767	1,595,702,018
마크로젠 (038290)	15,870	30	.19	15,740	15,900	15,700	12,943	203,932,550
레드캡투어 (038390)	11,930	-110	-.91	12,050	12,050	11,910	20,629	246,593,880
바이오스마트 (038460)	3,105	40	1.31	3,080	3,105	3,035	127,148	390,481,316
삼표시멘트 (038500)	3,355	-70	-2.04	3,415	3,430	3,350	280,217	947,137,397
케이바이오 (038530)	266	5	1.92	259	268	259	895,009	237,257,189
상상인 (038540)	2,095	-20	-.95	2,120	2,140	2,070	44,931	94,201,820
위즈코프 (038620)	608	6	1	612	614	599	486,984	295,157,936
에스넷 (038680)	3,935	-20	-.51	3,950	4,010	3,920	46,186	182,286,376
에코바이오 (038870)	3,890	-5	-.13	3,895	3,915	3,840	45,412	176,113,100
아이에이 (038880)	184	1	.55	183	185	182	837,287	152,952,529
파인디지털 (038950)	3,485	15	.43	3,415	3,500	3,410	2,236	7,679,435
현대에이치티 (039010)	7,320	40	.55	7,260	7,330	7,180	45,338	327,719,360
이건홀딩스 (039020)	5,250	-20	-.38	5,280	5,300	5,240	93,362	490,410,650
이오테크닉스 (039030)	227,500	8500	3.88	219,500	228,500	217,500	116,166	26,086,840,000
오스코텍 (039200)	41,600	-1250	-2.92	42,500	42,550	41,400	250,213	10,474,776,125
경남스틸 (039240)	3,090	-25	-.8	3,090	3,125	3,080	190,513	589,969,314
인포뱅크 (039290)	6,140	250	4.24	5,890	6,980	5,890	2,488,012	16,271,407,750
세중 (039310)	1,500	-30	-1.96	1,549	1,549	1,496	14,181	21,383,057
한국경제TV (039340)	5,670	20	.35	5,670	5,730	5,600	47,786	271,854,740
케이엘넷 (039420)	3,050	40	1.33	2,960	3,065	2,960	192,061	575,775,159
에스티아이 (039440)	20,400	300	1.49	20,000	20,450	19,850	205,222	4,141,548,205
다산네트웍스 (039560)	3,160	-35	-1.1	3,235	3,235	3,125	152,357	481,952,344
화성밸브 (039610)	9,830	100	1.03	9,710	9,900	9,710	80,463	790,900,880
한국정보공학 (039740)	3,135	-80	-2.49	3,180	3,185	3,090	137,026	427,562,981
오로라 (039830)	18,630	-370	-1.95	19,200	19,200	18,500	213,319	3,991,668,800
디오 (039840)	17,540	-50	-.28	17,590	17,670	17,370	32,627	571,926,605
나노엔텍 (039860)	3,480	-55	-1.56	3,535	3,580	3,480	146,369	512,666,800
폴라리스AI (039980)	2,435	-15	-.61	2,450	2,485	2,430	349,416	855,707,078
누리플렉스 (040160)	4,200	-155	-3.56	4,355	4,475	4,100	46,285	198,976,145
YTN (040300)	2,795	5	.18	2,780	2,810	2,780	43,069	120,461,359
크레오에스지 (040350)	397	2	.51	389	412	389	873,551	346,871,603
정상제이엘에스 (040420)	6,400	-30	-.47	6,420	6,450	6,390	9,727	62,301,305
SG&G (040610)	1,825	-19	-1.03	1,843	1,843	1,811	51,545	94,129,878
아이씨디 (040910)	4,490	540	13.67	3,985	4,545	3,925	264,330	1,139,522,622
폴라리스오피스 (041020)	5,720	-20	-.35	5,750	5,770	5,680	291,661	1,668,201,620
우리기술투자 (041190)	11,030	0	0	11,050	11,240	10,900	1,615,216	17,898,292,605
현대에버다임 (041440)	7,950	-70	-.87	8,010	8,010	7,930	39,473	314,257,270
한국전자인증 (041460)	4,120	-50	-1.2	4,170	4,195	4,085	105,464	434,616,799
에스엠 (041510)	142,500	900	.64	141,200	144,200	140,400	93,636	13,333,440,600
이엘씨 (041520)	8,140	-110	-1.33	8,240	8,310	8,080	12,462	102,081,470
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,700	200	.73	27,600	27,700	27,100	32,461	889,505,675
폴라리스AI파마 (041910)	6,580	30	.46	6,550	6,630	6,490	35,363	230,667,435
메디아나 (041920)	5,280	-40	-.75	5,290	5,340	5,240	37,360	196,664,770
동아화성 (041930)	6,270	-90	-1.42	6,410	6,410	6,240	41,455	260,544,515
코미팜 (041960)	6,900	-80	-1.15	6,980	6,990	6,730	295,290	2,016,155,715
카페24 (042000)	40,000	-400	-.99	40,300	40,650	39,850	79,052	3,172,975,375
케이피엠테크 (042040)	250	-3	-1.19	253	254	248	288,434	72,164,428
에스씨디 (042110)	1,351	-17	-1.24	1,360	1,374	1,351	74,792	101,450,682
비츠로테크 (042370)	8,690	190	2.24	8,590	8,700	8,540	256,609	2,215,227,320
네오위즈홀딩스 (042420)	25,700	-100	-.39	25,750	26,050	25,500	9,357	241,800,525
링네트 (042500)	4,845	55	1.15	4,790	4,845	4,785	45,063	216,710,330
라온시큐어 (042510)	10,400	90	.87	10,440	10,490	10,130	61,349	630,535,590
한스바이오메드 (042520)	14,400	80	.56	15,020	15,020	14,000	408,876	5,889,190,580
새로닉스 (042600)	8,200	150	1.86	8,260	8,330	8,110	23,452	191,842,260
상지건설 (042940)	10,850	-40	-.37	10,890	11,200	10,750	108,196	1,175,719,470
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,668	-61	-3.53	1,730	1,731	1,624	413,923	688,052,397
바텍 (043150)	23,300	-250	-1.06	23,200	23,650	23,150	28,109	656,000,675
파루 (043200)	1,137	-25	-2.15	1,158	1,160	1,130	360,354	411,517,269
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,074	-11	-1.01	1,080	1,089	1,074	109,873	118,398,989
에쎈테크 (043340)	499	-3	-.6	500	502	496	36,603	18,222,802
디지아이 (043360)	2,380	0	0	2,350	2,380	2,290	8,403	19,751,540
피에이치에이 (043370)	11,390	80	.71	11,310	11,400	11,250	10,470	118,685,980
웰킵스하이텍 (043590)	673	2	.3	671	674	662	30,829	20,553,655
KT지니뮤직 (043610)	2,050	-50	-2.38	2,100	2,110	2,050	115,926	240,364,010
국순당 (043650)	4,600	40	.88	4,560	4,620	4,510	36,853	168,004,910
서울리거 (043710)	932	-43	-4.41	975	1,018	919	67,661	64,825,320
자연과환경 (043910)	707	2	.28	700	710	700	381,669	269,678,450
KD (044180)	842	65	8.37	777	945	770	26,422,017	22,997,041,365
위닉스 (044340)	5,790	-100	-1.7	5,890	5,890	5,790	15,551	90,302,220
빌리언스 (044480)	585	80	15.84	501	635	490	44,475,655	26,723,110,148
태웅 (044490)	34,100	800	2.4	33,600	34,550	33,300	229,796	7,791,827,000
에이치케이 (044780)	1,362	-18	-1.3	1,367	1,385	1,325	65,787	88,645,735
이글벳 (044960)	4,325	-50	-1.14	4,345	4,375	4,310	176,162	764,524,839
에이치엔에스하이텍 (044990)	14,450	-190	-1.3	14,670	14,670	14,220	12,049	172,952,560
오공 (045060)	2,530	-10	-.39	2,550	2,560	2,525	8,533	21,662,275
한양이엔지 (045100)	19,780	-220	-1.1	20,000	20,050	19,710	51,490	1,019,391,955
성우테크론 (045300)	3,110	20	.65	3,090	3,115	3,055	22,483	69,608,437
토탈소프트 (045340)	9,280	-50	-.54	9,330	9,590	9,140	121,983	1,139,988,770
대아티아이 (045390)	4,365	-20	-.46	4,390	4,435	4,355	570,726	2,508,730,911
정원엔시스 (045510)	1,030	20	1.98	1,010	1,035	994	51,027	51,630,080
크린앤사이언스 (045520)	4,020	-70	-1.71	4,050	4,090	4,000	6,535	26,288,020
에이텍 (045660)	12,920	-120	-.92	12,960	13,140	12,910	26,931	349,224,915
코아시아 (045970)	7,290	290	4.14	7,200	7,470	6,940	2,164,311	15,674,990,390
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,560	110	3.19	3,490	3,610	3,480	535,152	1,902,588,920
HLB파나진 (046210)	1,730	-41	-2.32	1,771	1,777	1,700	129,816	223,648,958
백금T&A (046310)	2,725	-10	-.37	2,735	2,735	2,705	20,029	54,366,975
삼화네트웍스 (046390)	1,527	70	4.8	1,480	1,722	1,455	16,991,812	27,914,516,172
KG모빌리언스 (046440)	5,170	-120	-2.27	5,290	5,300	5,160	48,919	255,138,540
서울반도체 (046890)	6,830	90	1.34	6,710	6,830	6,710	125,028	847,947,515
우원개발 (046940)	3,225	30	.94	3,185	3,255	3,155	62,993	201,662,822
우리로 (046970)	1,305	-11	-.84	1,342	1,348	1,302	408,420	536,819,082
한빛소프트 (047080)	1,297	-3	-.23	1,300	1,306	1,289	38,728	50,368,579
파워로직스 (047310)	4,335	10	.23	4,325	4,400	4,315	47,837	207,343,960
이스트소프트 (047560)	22,350	150	.68	22,600	22,650	22,100	67,610	1,511,648,925
코데즈컴바인 (047770)	1,892	-8	-.42	1,899	1,932	1,892	217,046	414,606,875
초록뱀미디어 (047820)	7,430	250	3.48	7,180	8,000	7,150	812,674	6,178,669,460
HLB제약 (047920)	14,310	30	.21	14,450	14,640	14,250	83,021	1,191,948,230
현대바이오 (048410)	5,700	-50	-.87	5,740	5,800	5,700	395,588	2,269,788,820
유라테크 (048430)	8,690	520	6.36	8,100	8,710	8,100	258,297	2,206,185,415
대동스틸 (048470)	3,615	-5	-.14	3,625	3,670	3,610	23,807	86,634,740
인트론바이오 (048530)	4,005	-115	-2.79	4,120	4,140	3,995	124,166	499,708,226
SM C&C (048550)	1,358	10	.74	1,342	1,360	1,340	199,233	268,868,418
TPC (048770)	2,425	-230	-8.66	2,790	2,820	2,410	2,815,277	7,190,191,000
엔피케이 (048830)	1,189	3	.25	1,186	1,190	1,177	31,361	37,252,980
시너지이노베이션 (048870)	2,775	-40	-1.42	2,805	2,820	2,770	325,679	907,465,844
대원미디어 (048910)	9,310	30	.32	9,440	9,630	9,280	107,821	1,021,114,035
인탑스 (049070)	16,000	200	1.27	16,050	16,190	15,770	40,851	651,851,955
기가레인 (049080)	487	1	.21	487	494	485	166,026	81,323,721
파인디앤씨 (049120)	883	-4	-.45	895	895	881	19,889	17,585,093
셀루메드 (049180)	775	29	3.89	753	785	730	532,507	398,358,226
코메론 (049430)	11,390	20	.18	11,370	11,440	11,260	16,051	181,702,200
SGA (049470)	3,450	250	7.81	3,230	3,650	3,155	8,386,840	29,113,806,842
오픈베이스 (049480)	2,490	-35	-1.39	2,520	2,525	2,475	126,144	314,683,456
유아이엘 (049520)	3,270	-5	-.15	3,270	3,280	3,220	93,843	304,587,787
잉크테크 (049550)	3,090	10	.32	3,205	3,205	3,050	4,071	12,551,735
재영솔루텍 (049630)	783	30	3.98	752	803	747	1,235,564	963,799,682
고려신용정보 (049720)	10,400	10	.1	10,410	10,440	10,310	73,796	766,142,825
승일 (049830)	8,520	-60	-.7	8,590	8,670	8,500	2,205	18,836,405
미래컴퍼니 (049950)	16,020	920	6.09	15,290	16,020	15,290	114,575	1,811,616,090
쎌바이오텍 (049960)	12,810	-10	-.08	12,730	12,820	12,670	10,934	139,231,030
비케이홀딩스 (050090)	905	-3	-.33	902	917	902	38,546	34,970,629
캠시스 (050110)	824	-2	-.24	830	830	816	132,219	108,506,273
ES큐브 (050120)	2,750	-65	-2.31	2,815	2,845	2,745	22,000	60,853,140
에스폴리텍 (050760)	1,645	-33	-1.97	1,678	1,679	1,645	44,942	74,372,514
아세아텍 (050860)	2,055	-10	-.48	2,065	2,105	2,050	19,387	39,952,904
쏠리드 (050890)	6,810	30	.44	6,840	6,890	6,780	256,802	1,751,939,570
수산아이앤티 (050960)	10,770	90	.84	10,880	10,880	10,600	16,115	171,568,240
지어소프트 (051160)	8,140	-190	-2.28	8,330	8,340	8,100	123,872	1,012,938,285
토비스 (051360)	16,870	10	.06	16,850	16,970	16,730	33,293	561,331,330
인터플렉스 (051370)	9,390	-30	-.32	9,390	9,450	9,320	99,192	929,688,850
피씨디렉트 (051380)	2,230	5	.22	2,230	2,240	2,205	15,366	34,134,485
YW (051390)	3,900	-40	-1.02	3,945	3,945	3,900	6,559	25,682,650
나라엠앤디 (051490)	4,140	-30	-.72	4,150	4,165	4,115	31,381	129,579,925
CJ프레시웨이 (051500)	28,750	-150	-.52	28,800	29,050	28,350	24,299	696,305,225
큐로홀딩스 (051780)	722	-28	-3.73	750	750	722	37,703	27,576,020
중앙첨단소재 (051980)	2,705	95	3.64	2,610	2,820	2,590	2,929,027	7,953,232,257
에스티큐브 (052020)	8,280	230	2.86	8,080	8,350	7,980	261,158	2,145,114,005
iMBC (052220)	3,490	5	.14	3,485	3,550	3,480	239,831	841,228,416
현대바이오랜드 (052260)	4,515	20	.44	4,520	4,545	4,475	35,128	158,525,535
오션인더블유 (052300)	2,790	-30	-1.06	2,820	2,835	2,770	39,480	110,030,240
코텍 (052330)	8,700	-170	-1.92	8,800	8,880	8,690	53,777	470,271,300
코나아이 (052400)	50,200	100	.2	50,300	50,600	49,050	204,417	10,153,494,350
오성첨단소재 (052420)	1,722	-56	-3.15	1,775	1,796	1,707	3,739,292	6,504,669,774
아이크래프트 (052460)	2,680	-15	-.56	2,695	2,725	2,680	45,179	121,900,855
한네트 (052600)	4,500	-45	-.99	4,560	4,590	4,475	39,806	179,480,031
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,880	10	.08	12,870	13,080	12,610	110,512	1,409,252,230
아이톡시 (052770)	474	-26	-5.2	500	513	465	698,252	335,056,870
액토즈소프트 (052790)	6,130	-10	-.16	6,080	6,180	6,070	5,450	33,319,600
아이앤씨 (052860)	2,385	-10	-.42	2,395	2,420	2,355	48,712	116,419,210
KX하이텍 (052900)	923	1	.11	922	929	912	70,604	64,922,992
바이넥스 (053030)	16,800	-40	-.24	16,860	16,920	16,610	205,895	3,453,336,315
지에스이 (053050)	2,765	-15	-.54	2,755	2,790	2,755	65,150	180,289,041
세동 (053060)	1,368	-32	-2.29	1,399	1,399	1,364	64,686	89,271,655
케이엔솔 (053080)	11,460	10	.09	11,500	11,500	11,400	16,472	188,376,310
프리엠스 (053160)	8,030	80	1.01	7,880	8,060	7,870	8,614	68,437,565
금강철강 (053260)	4,475	-125	-2.72	4,580	4,585	4,460	88,907	400,245,029
구영테크 (053270)	2,205	10	.46	2,185	2,220	2,185	42,449	93,479,083
예스24 (053280)	3,940	10	.25	3,895	3,950	3,895	30,898	121,176,017
NE능률 (053290)	2,180	-30	-1.36	2,210	2,225	2,180	28,874	63,472,575
한국정보인증 (053300)	7,200	80	1.12	7,240	7,300	7,130	184,570	1,326,477,395
이니텍 (053350)	9,880	-100	-1	9,980	9,980	9,540	58,953	577,509,740
세코닉스 (053450)	5,900	-70	-1.17	5,920	6,030	5,880	36,367	214,824,165
웹케시 (053580)	14,030	-30	-.21	14,060	14,130	13,900	42,469	594,064,130
프로텍 (053610)	30,700	500	1.66	30,200	30,700	29,850	34,474	1,046,821,450
태양 (053620)	6,700	-10	-.15	6,720	6,730	6,650	3,609	24,214,940
삼보모터스 (053700)	4,105	-35	-.85	4,145	4,155	4,090	72,877	299,954,620
안랩 (053800)	61,100	100	.16	61,400	61,400	60,700	31,651	1,930,614,650
경남제약 (053950)	614	3	.49	612	616	611	166,059	101,947,662
오상자이엘 (053980)	3,475	-15	-.43	3,490	3,495	3,430	67,310	232,371,480
한국컴퓨터 (054040)	5,120	90	1.79	5,030	5,130	5,030	57,928	295,409,115
농우바이오 (054050)	8,710	-60	-.68	8,770	8,800	8,700	18,200	159,319,625
삼진엘앤디 (054090)	815	-1	-.12	816	820	810	30,675	25,021,659
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,360	-130	-1.74	7,450	7,550	7,340	76,220	565,310,230
비츠로시스 (054220)	409	16	4.07	395	419	390	942,238	381,477,596
팬스타엔터프라이즈 (054300)	851	-14	-1.62	861	889	850	710,530	616,663,992
케이피티유 (054410)	3,490	0	0	3,490	3,510	3,455	3,590	12,463,102
텔레칩스 (054450)	13,500	120	.9	13,470	13,550	13,360	72,417	974,098,570
삼영엠텍 (054540)	13,580	-780	-5.43	14,600	14,600	13,150	1,713,355	23,344,536,830
APS (054620)	4,625	-25	-.54	4,650	4,670	4,590	16,720	77,173,400
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	-10	-.14	6,940	6,970	6,930	14,661	101,845,770
키이스트 (054780)	4,600	70	1.55	4,465	4,600	4,430	107,484	484,137,817
아이디스홀딩스 (054800)	12,310	10	.08	12,310	12,500	12,200	15,956	196,884,130
한컴위드 (054920)	4,405	-30	-.68	4,440	4,445	4,380	295,377	1,301,243,598
유신 (054930)	22,450	50	.22	22,500	22,600	22,350	9,423	211,400,150
엑사이엔씨 (054940)	709	-6	-.84	715	717	705	40,699	28,946,227
제이브이엠 (054950)	32,900	-400	-1.2	33,300	33,550	32,250	108,468	3,556,050,125
유진로봇 (056080)	11,480	-500	-4.17	12,020	12,340	11,420	1,594,420	18,518,716,550
시지메드텍 (056090)	1,090	-3	-.27	1,117	1,117	1,082	339,366	369,829,986
에스에프에이 (056190)	25,700	-350	-1.34	26,050	26,050	25,450	97,383	2,497,914,575
코위버 (056360)	5,140	-10	-.19	5,300	5,300	4,970	20,483	105,376,930
신화인터텍 (056700)	1,977	15	.76	1,954	2,010	1,941	105,283	208,929,705
CNT85 (056730)	727	-27	-3.58	762	762	725	72,280	52,813,619
YBM넷 (057030)	3,350	-5	-.15	3,355	3,355	3,325	21,421	71,572,750
옴니시스템 (057540)	849	5	.59	844	853	840	236,209	199,649,749
티사이언티픽 (057680)	1,255	-1	-.08	1,256	1,278	1,229	223,996	281,500,649
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,997	-1	-.05	2,000	2,025	1,993	26,730	53,608,703
KNN (058400)	740	4	.54	740	741	737	181,847	134,268,839
한주에이알티 (058450)	1,146	-7	-.61	1,145	1,164	1,110	76,288	87,571,446
리노공업 (058470)	51,100	1000	2	50,200	51,600	49,750	657,960	33,268,787,075
에스피지 (058610)	27,550	-1050	-3.67	29,150	29,200	27,500	304,397	8,501,352,000
엠게임 (058630)	5,880	-30	-.51	5,900	5,930	5,840	66,772	392,201,600
CMG제약 (058820)	1,916	4	.21	1,913	1,943	1,908	206,091	394,530,973
엠로 (058970)	44,200	-700	-1.56	44,850	44,850	44,050	35,002	1,550,182,275
미코 (059090)	16,610	-470	-2.75	17,140	17,140	16,590	321,218	5,367,231,425
아이컴포넌트 (059100)	5,370	-30	-.56	5,400	5,490	5,360	6,138	33,120,470
아진엑스텍 (059120)	7,950	-70	-.87	8,180	8,180	7,770	287,199	2,265,881,795
메타바이오메드 (059210)	6,200	-120	-1.9	6,250	6,280	6,150	309,661	1,916,635,180
해성에어로보틱스 (059270)	7,080	-200	-2.75	7,480	7,480	7,000	594,945	4,257,769,225
인선이엔티 (060150)	4,770	-55	-1.14	4,825	4,825	4,770	75,519	361,364,449
소니드 (060230)	339	7	2.11	336	342	330	1,455,729	488,541,890
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,520	-120	-.88	13,850	13,850	13,350	326,428	4,417,729,870
뉴보텍 (060260)	1,564	-34	-2.13	1,598	1,602	1,516	163,996	256,314,344
큐렉소 (060280)	8,900	-10	-.11	9,120	9,200	8,840	182,034	1,629,915,385
3S (060310)	1,807	-12	-.66	1,821	1,828	1,800	124,784	225,758,804
LS마린솔루션 (060370)	24,800	-150	-.6	24,900	25,350	24,200	487,779	12,037,238,050
동양에스텍 (060380)	2,000	-110	-5.21	2,105	2,110	1,905	1,023,337	2,047,990,634
국일신동 (060480)	1,763	6	.34	1,757	1,790	1,740	22,706	39,915,778
에스에이티 (060540)	1,319	0	0	1,319	1,330	1,313	23,115	30,476,719
HC홈센타 (060560)	728	-3	-.41	735	735	723	81,905	59,481,266
드림어스컴퍼니 (060570)	1,885	52	2.84	1,833	1,920	1,833	95,406	179,774,634
씨티씨바이오 (060590)	7,320	0	0	7,320	7,380	7,250	49,447	361,520,140
KH바텍 (060720)	13,430	200	1.51	13,320	13,450	13,240	283,268	3,791,167,285
영림원소프트랩 (060850)	6,740	80	1.2	6,660	6,740	6,540	13,658	90,313,400
DGP (060900)	1,054	11	1.05	1,043	1,062	1,038	27,804	29,223,697
알에프텍 (061040)	2,735	15	.55	2,720	2,765	2,660	113,629	308,157,290
화일약품 (061250)	1,208	-18	-1.47	1,220	1,224	1,201	388,976	471,521,548
LB세미콘 (061970)	4,430	75	1.72	4,385	4,435	4,315	384,393	1,685,464,789
한국첨단소재 (062970)	3,400	-120	-3.41	3,655	3,725	3,355	924,749	3,245,339,111
컴투스홀딩스 (063080)	21,900	-300	-1.35	22,300	22,300	21,800	9,349	205,457,925
서울옥션 (063170)	8,230	-120	-1.44	8,350	8,420	8,180	78,549	649,129,730
SM Life Design (063440)	1,623	7	.43	1,612	1,635	1,610	76,373	123,489,671
NICE인프라 (063570)	4,460	-110	-2.41	4,580	4,580	4,410	237,966	1,060,709,890
이엘피 (063760)	2,100	-30	-1.41	2,130	2,190	2,100	16,232	33,696,591
인크레더블버즈 (064090)	2,000	-175	-8.05	2,170	2,202	1,961	896,211	1,828,794,702
홈캐스트 (064240)	2,045	30	1.49	2,020	2,060	2,015	47,759	97,065,855
다날 (064260)	8,750	-220	-2.45	9,070	9,200	8,710	4,533,966	40,313,517,715
인텍플러스 (064290)	16,490	290	1.79	16,200	16,500	15,700	406,513	6,567,412,850
브리지텍 (064480)	5,100	30	.59	5,080	5,180	5,060	55,267	282,901,700
테크엘 (064520)	2,085	35	1.71	2,050	2,100	2,050	7,199	14,958,970
바이오니아 (064550)	14,490	20	.14	14,470	14,560	14,350	58,759	850,065,880
티씨케이 (064760)	145,800	4900	3.48	143,800	146,900	142,000	112,409	16,200,962,900
포니링크 (064800)	973	-9	-.92	974	982	965	278,344	270,993,848
케이프 (064820)	12,440	-60	-.48	12,780	13,280	12,170	2,090,666	26,715,026,220
에프앤가이드 (064850)	8,810	-80	-.9	8,890	8,920	8,750	36,251	319,278,960
지엔코 (065060)	868	2	.23	868	875	863	42,978	37,354,725
탑엔지니어링 (065130)	3,560	15	.42	3,545	3,620	3,540	25,079	89,260,201
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	708	-2	-.28	710	728	703	88,992	63,321,414
신성델타테크 (065350)	59,400	400	.68	59,200	59,800	58,800	54,108	3,202,575,050
위세아이텍 (065370)	7,110	-20	-.28	7,130	7,190	7,090	26,751	190,515,990
에스아이리소스 (065420)	275	3	1.1	272	279	271	274,529	75,234,744
이루온 (065440)	1,657	-3	-.18	1,660	1,662	1,638	90,214	148,688,997
빅텍 (065450)	3,925	0	0	3,920	3,965	3,915	222,644	874,813,389
오리엔트정공 (065500)	2,860	0	0	2,845	2,920	2,845	588,541	1,689,263,897
휴비츠 (065510)	8,900	-40	-.45	8,870	8,950	8,850	33,904	301,036,565
와이어블 (065530)	1,405	-36	-2.5	1,437	1,441	1,405	143,043	202,407,628
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,570	190	4.34	4,380	4,980	4,380	473,847	2,216,961,226
안트로젠 (065660)	24,750	800	3.34	24,250	24,750	23,850	14,162	344,787,550
우주일렉트로 (065680)	41,650	-300	-.72	41,850	42,550	40,100	30,648	1,258,975,425
파커스 (065690)	1,125	30	2.74	1,085	1,138	1,080	16,145	17,903,862
서호전기 (065710)	43,550	2600	6.35	40,650	51,000	40,650	172,556	7,888,899,600
CS (065770)	971	-16	-1.62	989	994	964	103,210	100,766,132
웰크론 (065950)	2,010	-25	-1.23	2,035	2,085	2,005	162,679	330,076,995
하츠 (066130)	4,805	-45	-.93	4,850	4,860	4,800	20,833	100,312,140
큐에스아이 (066310)	7,760	-40	-.51	7,830	7,970	7,740	12,896	100,499,560
체리부로 (066360)	824	-7	-.84	824	837	818	70,165	58,033,388
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,491	-19	-1.26	1,539	1,539	1,480	86,351	129,408,574
우수AMS (066590)	3,005	-85	-2.75	3,090	3,090	3,000	62,574	189,530,271
국보디자인 (066620)	22,650	-250	-1.09	23,100	23,150	22,500	8,049	183,374,900
디티씨 (066670)	3,040	-125	-3.95	3,185	3,215	3,025	415,068	1,280,868,952
테라젠이텍스 (066700)	2,930	10	.34	2,920	2,940	2,905	33,094	96,716,625
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,340	-230	-8.95	2,525	2,525	2,340	138,457	330,258,655
손오공 (066910)	1,007	21	2.13	989	1,037	989	1,132,624	1,151,840,703
한성크린텍 (066980)	1,333	86	6.9	1,247	1,348	1,239	406,386	530,964,741
조이시티 (067000)	1,764	50	2.92	1,714	1,850	1,712	212,476	373,914,197
이씨에스 (067010)	2,705	50	1.88	2,650	2,720	2,630	29,196	78,285,422
대화제약 (067080)	14,610	280	1.95	14,280	14,850	14,080	111,870	1,624,818,135
SOOP (067160)	77,600	-300	-.39	77,600	78,400	77,200	24,355	1,889,854,400
오텍 (067170)	1,927	6	.31	1,921	1,949	1,915	28,207	54,368,604
멀티캠퍼스 (067280)	33,100	-50	-.15	32,950	33,250	32,800	6,155	202,656,825
JW신약 (067290)	1,500	-3	-.2	1,492	1,515	1,486	57,446	86,061,847
하나마이크론 (067310)	18,810	280	1.51	18,350	18,940	18,240	1,362,137	25,499,117,840
선바이오 (067370)	6,450	-50	-.77	6,450	6,500	6,380	1,853	11,934,650
아스트 (067390)	540	1	.19	540	543	531	601,757	323,960,406
엔브이에이치코리아 (067570)	2,290	-10	-.43	2,280	2,310	2,275	127,350	291,459,299
HLB생명과학 (067630)	3,440	-5	-.15	3,465	3,535	3,425	391,404	1,356,460,059
로지시스 (067730)	3,035	-45	-1.46	3,080	3,080	3,025	7,202	21,921,835
세진티에스 (067770)	2,380	-5	-.21	2,365	2,390	2,350	30,599	72,361,790
와이엔텍 (067900)	6,700	30	.45	6,650	6,710	6,600	24,498	163,027,190
이글루 (067920)	5,610	-20	-.36	5,630	5,630	5,580	21,044	117,710,610
도이치모터스 (067990)	4,790	-25	-.52	4,835	4,835	4,750	137,121	655,697,595
팬엔터테인먼트 (068050)	2,205	-5	-.23	2,210	2,270	2,195	370,138	825,267,705
케이웨더 (068100)	2,900	-25	-.85	2,910	2,950	2,875	15,671	45,614,810
다원시스 (068240)	5,820	-300	-4.9	6,050	6,070	5,700	686,033	3,996,082,060
일신바이오 (068330)	1,704	4	.24	1,719	1,719	1,670	206,631	349,551,114
셀트리온제약 (068760)	54,200	-200	-.37	54,100	54,400	53,600	53,670	2,895,792,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,400	-100	-1.33	7,470	7,500	7,360	61,253	452,356,750
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,210	-70	-.49	14,150	14,500	14,060	55,511	789,283,390
누리플랜 (069140)	2,585	-80	-3	2,665	2,730	2,580	201,698	531,849,445
유아이디 (069330)	1,198	-3	-.25	1,198	1,201	1,184	50,897	60,621,367
엔텔스 (069410)	4,990	-50	-.99	5,040	5,080	4,885	76,624	378,659,460
에스텍 (069510)	14,700	-180	-1.21	14,880	14,880	14,530	26,174	386,306,725
빛과전자 (069540)	847	-12	-1.4	859	869	833	580,945	495,280,483
엑시온그룹 (069920)	2,075	30	1.47	2,015	2,105	1,950	382,197	783,070,731
엑스큐어 (070300)	1,690	36	2.18	1,688	1,740	1,594	712,181	1,184,136,714
한솔인티큐브 (070590)	1,933	48	2.55	1,885	1,959	1,861	85,555	165,436,601
인피니트헬스케어 (071200)	6,100	30	.49	6,090	6,190	6,090	30,297	185,854,935
로체시스템즈 (071280)	13,270	210	1.61	13,060	13,320	13,030	79,610	1,050,253,020
에이테크솔루션 (071670)	6,070	-120	-1.94	6,120	6,140	6,040	19,348	117,351,625
캐스텍코리아 (071850)	1,713	-1	-.06	1,701	1,714	1,701	19,506	33,345,148
중앙백신 (072020)	9,860	-160	-1.6	10,100	10,100	9,860	29,057	288,836,830
우리산업홀딩스 (072470)	3,310	-10	-.3	3,320	3,325	3,230	20,073	65,656,534
율호 (072770)	1,420	10	.71	1,384	1,490	1,354	2,486,979	3,556,326,932
메가스터디 (072870)	11,380	-40	-.35	11,420	11,450	11,360	12,797	145,867,960
빛샘전자 (072950)	5,120	-60	-1.16	5,200	5,210	5,050	81,219	412,645,245
에이치시티 (072990)	11,520	-150	-1.29	11,670	11,830	11,520	21,566	251,556,170
케이에스피 (073010)	6,610	-70	-1.05	6,810	7,000	6,500	1,832,797	12,349,378,700
엘엠에스 (073110)	6,250	-40	-.64	6,290	6,290	6,240	5,318	33,255,470
듀오백 (073190)	1,930	40	2.12	1,891	1,938	1,891	14,829	28,342,153
이노와이어리스 (073490)	21,900	50	.23	21,850	22,400	21,650	35,204	778,967,750
에프알텍 (073540)	2,695	75	2.86	2,615	2,695	2,555	83,591	218,478,115
우리손에프앤지 (073560)	1,570	-10	-.63	1,581	1,581	1,555	126,257	197,505,766
리튬포어스 (073570)	1,279	-26	-1.99	1,318	1,319	1,276	544,388	702,897,968
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,001	-7	-.69	1,008	1,016	999	173,737	174,522,390
원익QnC (074600)	22,400	400	1.82	22,000	22,500	21,600	457,462	10,138,991,650
플랜티넷 (075130)	2,930	-30	-1.01	2,935	2,970	2,910	89,390	261,998,122
동국알앤에스 (075970)	2,355	-10	-.42	2,360	2,375	2,345	28,871	67,955,430
웰크론한텍 (076080)	1,586	-4	-.25	1,590	1,604	1,555	65,652	103,602,958
해성옵틱스 (076610)	562	-7	-1.23	567	574	545	537,058	301,573,186
덕산하이메탈 (077360)	5,050	155	3.17	4,935	5,270	4,900	2,346,180	11,975,896,511
LS증권 (078020)	5,510	-90	-1.61	5,600	5,610	5,500	141,015	778,883,820
유비쿼스홀딩스 (078070)	10,200	0	0	10,200	10,270	10,120	47,687	486,630,570
국일제지 (078130)	477	-1	-.21	478	482	473	717,832	341,330,327
대봉엘에스 (078140)	13,590	110	.82	13,520	13,630	13,500	19,892	270,088,415
HB테크놀러지 (078150)	2,090	60	2.96	2,040	2,095	2,030	2,218,430	4,591,984,499
메디포스트 (078160)	13,330	-920	-6.46	14,330	14,380	13,200	198,248	2,703,053,300
컴투스 (078340)	40,000	-300	-.74	40,300	40,600	39,950	26,992	1,084,309,350
한양디지텍 (078350)	13,140	360	2.82	12,800	13,450	12,800	475,603	6,234,149,090
휴림에이텍 (078590)	523	-20	-3.68	543	550	505	1,774,515	917,398,849
대주전자재료 (078600)	69,300	200	.29	69,700	70,000	69,300	64,213	4,470,386,950
엔에스이엔엠 (078860)	1,359	-1	-.07	1,360	1,365	1,340	21,731	29,354,842
가온그룹 (078890)	3,585	65	1.85	3,520	3,605	3,500	93,368	333,862,145
와토스코리아 (079000)	5,780	120	2.12	5,660	5,810	5,640	34,337	196,523,645
한창산업 (079170)	7,570	50	.66	7,520	7,650	7,400	8,714	65,230,970
케스피온 (079190)	468	-5	-1.06	473	476	463	67,821	31,768,982
제우스 (079370)	13,790	100	.73	13,690	13,840	13,550	232,589	3,190,512,820
서산 (079650)	1,623	-46	-2.76	1,669	1,669	1,622	3,890	6,339,627
디이엔티 (079810)	6,210	-30	-.48	6,250	6,310	6,200	73,497	459,704,070
가비아 (079940)	30,050	900	3.09	29,500	31,300	28,450	108,951	3,202,168,550
인베니아 (079950)	685	0	0	685	693	651	25,847	17,678,880
동양이엔피 (079960)	22,800	350	1.56	23,550	23,650	22,700	64,718	1,492,119,625
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,310	-30	-.47	6,360	6,360	6,220	9,108	57,162,530
모두투어 (080160)	13,090	-10	-.08	13,100	13,190	12,960	84,050	1,096,481,050
제주반도체 (080220)	18,870	210	1.13	18,650	19,240	18,200	1,251,885	23,431,995,165
모다이노칩 (080420)	2,140	-20	-.93	2,160	2,255	2,135	26,279	56,559,285
성창오토텍 (080470)	4,540	-130	-2.78	4,665	4,665	4,475	28,334	129,234,970
오디텍 (080520)	3,205	-55	-1.69	3,270	3,270	3,180	10,296	33,080,080
코디 (080530)	1,250	-26	-2.04	1,271	1,276	1,237	77,966	97,688,169
오킨스전자 (080580)	7,910	-180	-2.22	8,160	8,160	7,840	330,375	2,620,827,300
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,175	-25	-.78	3,185	3,200	3,165	98,731	313,558,116
쎄크 (081180)	9,660	-190	-1.93	9,710	9,850	9,550	84,415	815,046,145
성우전자 (081580)	2,710	-60	-2.17	2,770	2,790	2,670	95,696	259,135,650
옵트론텍 (082210)	1,935	20	1.04	1,915	1,955	1,906	53,939	104,203,729
젬백스 (082270)	49,050	50	.1	49,000	50,800	47,400	281,113	13,739,504,925
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,290	-760	-9.44	8,180	8,180	7,250	1,614,660	12,120,252,900
우리바이오 (082850)	2,400	0	0	2,400	2,430	2,395	256,682	616,864,866
비츠로셀 (082920)	29,500	1300	4.61	28,200	30,150	28,200	190,677	5,593,757,175
엘오티베큠 (083310)	13,230	80	.61	13,170	13,300	13,000	248,175	3,262,907,755
GST (083450)	22,350	-250	-1.11	22,700	22,750	22,100	196,528	4,395,997,900
이엠앤아이 (083470)	994	-16	-1.58	1,010	1,018	980	141,826	141,216,876
에프엔에스테크 (083500)	12,600	200	1.61	12,410	12,730	12,300	56,591	706,768,760
케이엠 (083550)	3,185	40	1.27	3,170	3,225	3,155	43,457	138,990,985
인콘 (083640)	318	0	0	318	320	316	104,773	33,278,552
비에이치아이 (083650)	49,600	1550	3.23	49,400	49,700	48,200	1,291,774	63,398,894,575
CSA 코스믹 (083660)	732	8	1.1	739	753	720	752,273	555,214,867
CG인바이츠 (083790)	1,810	10	.56	1,787	1,850	1,760	166,994	298,412,189
아바코 (083930)	14,710	200	1.38	14,590	15,800	14,380	604,381	9,016,948,320
휴온스글로벌 (084110)	44,950	-50	-.11	45,150	45,600	43,950	81,458	3,628,939,050
수성웹툰 (084180)	3,740	5	.13	3,890	3,890	3,700	216,167	811,414,424
유진테크 (084370)	58,000	200	.35	58,300	58,700	57,000	178,309	10,337,053,100
유비온 (084440)	1,060	-7	-.66	1,067	1,100	1,050	33,228	35,383,013
랩지노믹스 (084650)	2,420	5	.21	2,390	2,445	2,375	772,785	1,858,429,998
팅크웨어 (084730)	8,170	-10	-.12	8,180	8,200	8,140	18,523	151,147,720
아이티엠반도체 (084850)	12,130	10	.08	12,230	12,280	12,070	33,208	403,749,920
헬릭스미스 (084990)	5,690	-480	-7.78	6,170	6,210	5,610	800,299	4,655,667,105
차바이오텍 (085660)	11,340	80	.71	11,310	11,380	11,180	184,326	2,079,418,025
뉴프렉스 (085670)	5,690	-20	-.35	5,680	5,750	5,620	146,217	830,123,050
알티캐스트 (085810)	623	-2	-.32	625	631	613	113,049	70,000,209
네오티스 (085910)	3,185	15	.47	3,180	3,190	3,150	16,892	53,587,178
바이오톡스텍 (086040)	3,205	-50	-1.54	3,220	3,250	3,180	32,235	103,371,932
진바이오텍 (086060)	4,435	-30	-.67	4,470	4,470	4,395	40,642	179,398,640
유니테스트 (086390)	20,450	-250	-1.21	20,800	20,900	19,850	478,719	9,821,662,870
동국제약 (086450)	19,800	-10	-.05	19,800	19,850	19,400	193,153	3,794,937,080
에코프로 (086520)	49,200	-300	-.61	50,300	50,500	49,200	738,049	36,638,595,075
비엠티 (086670)	12,250	60	.49	12,230	12,350	12,070	26,342	320,852,350
선진뷰티사이언스 (086710)	10,820	-150	-1.37	10,960	10,970	10,800	25,725	279,890,250
바이오솔루션 (086820)	8,870	-130	-1.44	9,000	9,000	8,780	49,325	435,672,735
이수앱지스 (086890)	5,410	-130	-2.35	5,580	5,580	5,360	236,955	1,282,070,315
메디톡스 (086900)	125,500	-700	-.55	126,700	126,700	124,400	39,631	4,970,897,800
MDS테크 (086960)	1,415	-14	-.98	1,429	1,436	1,405	916,996	1,296,920,178
쇼박스 (086980)	2,770	-25	-.89	2,795	2,795	2,755	147,529	408,490,342
펩트론 (087010)	299,500	-5000	-1.64	304,500	304,500	296,000	134,703	40,301,389,250
모바일어플라이언스 (087260)	2,260	20	.89	2,255	2,310	2,240	555,387	1,261,002,424
픽셀플러스 (087600)	6,710	20	.3	6,620	6,720	6,620	11,287	75,500,910
동아엘텍 (088130)	4,150	200	5.06	4,000	4,190	3,950	290,523	1,191,030,603
쏘닉스 (088280)	2,320	-25	-1.07	2,390	2,400	2,260	30,771	71,730,485
이원컴포텍 (088290)	1,036	-4	-.38	1,060	1,135	1,026	71,015	75,917,066
유라클 (088340)	17,340	-140	-.8	17,400	17,560	17,160	38,022	660,412,750
이녹스 (088390)	11,350	350	3.18	11,100	11,520	10,970	72,871	825,703,585
에이스테크 (088800)	2,200	-5	-.23	2,205	2,230	2,180	30,675	67,505,975
동우팜투테이블 (088910)	2,155	-5	-.23	2,165	2,170	2,150	15,589	33,618,545
켐트로닉스 (089010)	34,100	4550	15.4	30,400	34,700	30,150	3,450,792	115,123,569,450
테크윙 (089030)	49,450	-1750	-3.42	50,200	51,300	48,000	2,399,320	118,081,164,050
넥스턴바이오 (089140)	2,405	10	.42	2,405	2,425	2,375	45,124	108,010,575
케이씨티 (089150)	4,080	-160	-3.77	4,220	4,235	4,065	377,109	1,553,522,326
THE E&M (089230)	1,186	38	3.31	1,136	1,280	1,125	421,333	507,917,893
KT나스미디어 (089600)	14,850	-20	-.13	14,750	15,000	14,750	8,905	132,479,005
제이티 (089790)	4,300	20	.47	4,300	4,330	4,220	55,160	235,663,509
유비벨록스 (089850)	6,080	30	.5	6,060	6,150	6,010	120,538	732,535,240
코세스 (089890)	14,020	870	6.62	13,150	14,350	12,930	396,067	5,444,098,050
브이엠 (089970)	14,850	70	.47	14,800	15,000	14,460	217,627	3,208,855,390
상아프론테크 (089980)	18,230	-580	-3.08	18,810	18,850	18,210	49,336	910,372,840
아이윈 (090150)	787	-7	-.88	787	794	766	77,764	60,943,425
로보스타 (090360)	35,000	-1250	-3.45	35,900	36,050	34,100	460,844	16,046,225,600
덕신이피씨 (090410)	1,447	-14	-.96	1,450	1,464	1,441	109,823	159,079,449
제이스텍 (090470)	3,650	-50	-1.35	3,700	3,735	3,610	22,249	81,292,330
휴림로봇 (090710)	3,415	-220	-6.05	3,675	3,695	3,400	24,327,070	85,095,843,967
현대이지웰 (090850)	6,280	-50	-.79	6,280	6,330	6,220	77,846	486,962,390
이엠텍 (091120)	9,840	-30	-.3	9,820	9,950	9,740	31,718	312,129,075
S&K폴리텍 (091340)	2,450	-15	-.61	2,465	2,465	2,430	27,028	66,027,850
한울소재과학 (091440)	2,590	-40	-1.52	2,790	2,790	2,555	409,601	1,089,242,775
상신이디피 (091580)	9,940	-50	-.5	10,100	10,100	9,930	41,208	410,864,365
남화토건 (091590)	4,035	5	.12	3,995	4,040	3,990	28,969	116,235,600
파트론 (091700)	6,560	40	.61	6,500	6,560	6,500	101,488	664,163,580
나노캠텍 (091970)	614	2	.33	607	624	601	5,343	3,257,377
아미코젠 (092040)	3,895	-325	-7.7	4,220	4,220	3,880	494,945	1,972,098,970
디엔에프 (092070)	14,990	-70	-.46	15,290	15,300	14,800	44,798	668,919,785
이크레더블 (092130)	17,150	-260	-1.49	17,310	17,410	17,140	24,100	414,637,815
서울바이오시스 (092190)	2,775	-70	-2.46	2,850	2,850	2,730	65,890	183,469,688
현우산업 (092300)	3,060	0	0	3,055	3,080	3,020	105,299	320,318,757
한라IMS (092460)	16,080	-270	-1.65	16,350	16,630	15,950	513,018	8,300,281,505
앤씨앤 (092600)	597	-8	-1.32	602	608	585	36,653	21,769,514
네오팜 (092730)	18,800	-330	-1.73	19,230	19,660	18,730	207,313	3,968,519,725
엑시콘 (092870)	14,070	70	.5	13,900	14,070	13,730	148,836	2,066,474,590
빅솔론 (093190)	5,770	20	.35	5,750	5,810	5,750	13,451	77,565,970
케이아이엔엑스 (093320)	92,100	1000	1.1	91,200	92,300	90,500	19,123	1,749,469,600
풍강 (093380)	2,870	20	.7	2,875	2,905	2,850	10,007	28,790,155
매커스 (093520)	23,600	150	.64	23,500	23,850	23,050	138,306	3,246,165,950
케이알엠 (093640)	4,200	80	1.94	4,120	4,265	4,085	48,306	200,460,305
서원인텍 (093920)	5,550	30	.54	5,550	5,560	5,520	6,126	33,864,390
동운아나텍 (094170)	17,940	40	.22	17,800	18,090	17,800	53,799	965,803,630
칩스앤미디어 (094360)	16,930	120	.71	16,820	16,980	16,640	98,286	1,652,919,595
갤럭시아머니트리 (094480)	10,630	-420	-3.8	11,070	11,070	10,560	510,973	5,518,034,575
일진파워 (094820)	10,390	210	2.06	10,320	10,510	10,300	102,010	1,059,338,495
슈프리마에이치큐 (094840)	6,850	-10	-.15	6,860	6,900	6,800	24,944	170,808,160
참좋은여행 (094850)	7,160	-110	-1.51	7,270	7,300	7,150	80,321	578,928,960
네오리진 (094860)	1,023	-5	-.49	1,018	1,028	1,011	32,156	32,749,186
푸른기술 (094940)	8,660	50	.58	8,800	9,060	8,430	981,493	8,562,700,935
제이엠티 (094970)	2,935	155	5.58	2,790	2,940	2,765	360,943	1,042,396,592
이엠코리아 (095190)	2,035	0	0	2,025	2,065	2,020	64,645	131,828,625
웨이브일렉트로 (095270)	5,950	0	0	6,000	6,140	5,900	74,830	448,764,190
ISC (095340)	75,100	4500	6.37	73,000	76,200	72,200	409,971	30,599,935,550
미래나노텍 (095500)	9,810	10	.1	9,960	9,990	9,800	158,105	1,562,975,050
테스 (095610)	41,550	100	.24	40,950	42,000	40,250	487,637	20,152,860,550
네오위즈 (095660)	28,700	-300	-1.03	28,300	28,925	28,150	106,090	3,039,049,750
제넥신 (095700)	5,400	-30	-.55	5,460	5,490	5,340	108,209	584,175,925
에스에너지 (095910)	1,670	-4	-.24	1,660	1,690	1,652	68,367	113,751,409
크레버스 (096240)	12,900	-10	-.08	12,910	12,950	12,870	17,891	230,983,475
와이즈넛 (096250)	15,100	-420	-2.71	15,470	15,470	14,930	91,625	1,388,932,625
대창솔루션 (096350)	487	-17	-3.37	504	547	484	13,497,495	6,857,361,525
씨젠 (096530)	25,950	-100	-.38	26,250	26,350	25,900	157,569	4,101,942,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	656	13	2.02	643	656	637	394,668	256,322,330
에이루트 (096690)	1,695	-25	-1.45	1,710	1,740	1,686	17,540	29,784,566
엘디티 (096870)	3,275	55	1.71	3,250	3,330	3,185	66,099	217,572,149
에코볼트 (097780)	971	-14	-1.42	982	985	968	24,569	23,890,527
윈팩 (097800)	563	25	4.65	539	576	527	3,758,250	2,068,479,316
효성오앤비 (097870)	6,440	50	.78	6,390	6,500	6,370	37,386	240,176,630
한텍 (098070)	52,800	2800	5.6	50,000	53,500	49,750	378,773	19,840,230,400
마이크로컨텍솔 (098120)	19,300	-350	-1.78	19,660	19,800	19,160	65,064	1,263,492,530
고영 (098460)	15,790	160	1.02	16,820	17,020	15,640	4,306,897	70,045,120,720
에스티오 (098660)	2,040	25	1.24	2,035	2,050	1,982	22,903	45,831,698
아이센스 (099190)	18,220	-230	-1.25	18,400	18,530	18,130	119,834	2,200,777,070
SDN (099220)	1,287	-6	-.46	1,283	1,294	1,278	264,885	340,413,521
쎄트렉아이 (099320)	60,700	1200	2.02	59,500	62,800	59,500	191,572	11,745,505,800
브레인즈컴퍼니 (099390)	5,480	-90	-1.62	5,580	5,700	5,480	11,608	64,358,710
동방선기 (099410)	6,070	350	6.12	6,110	6,640	5,950	5,270,187	32,959,823,940
바이오플러스 (099430)	7,200	450	6.67	6,900	7,350	6,830	3,491,714	24,825,484,115
스맥 (099440)	4,280	-385	-8.25	4,695	4,700	4,270	4,220,504	18,680,506,280
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,920	0	0	16,940	16,980	16,800	8,513	143,857,240
인지소프트 (100030)	18,840	30	.16	18,840	18,860	18,710	3,225	60,571,250
뷰웍스 (100120)	20,300	-50	-.25	20,400	20,400	20,200	15,765	319,355,575
동국S&C (100130)	2,460	-35	-1.4	2,495	2,495	2,435	61,868	151,649,470
머큐리 (100590)	3,215	-35	-1.08	3,250	3,265	3,215	26,985	87,224,795
서암기계공업 (100660)	4,075	30	.74	4,075	4,115	4,000	287,636	1,164,734,930
세운메디칼 (100700)	2,580	-10	-.39	2,595	2,600	2,575	31,371	80,990,489
미래에셋벤처투자 (100790)	7,540	190	2.59	7,390	7,600	7,320	495,929	3,734,826,465
KS인더스트리 (101000)	2,090	45	2.2	1,900	2,135	1,887	2,958,971	6,067,535,764
월덱스 (101160)	24,750	250	1.02	24,700	24,950	24,300	123,577	3,048,035,150
우림피티에스 (101170)	5,370	-150	-2.72	5,520	5,520	5,320	112,462	604,912,340
씨큐브 (101240)	4,525	-5	-.11	4,520	4,525	4,480	19,857	89,562,675
모베이스 (101330)	3,320	70	2.15	3,270	3,340	3,270	217,666	720,680,540
에코앤드림 (101360)	20,700	-400	-1.9	21,250	21,300	20,500	102,725	2,142,381,800
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	333	-4	-1.19	337	340	331	266,089	88,697,732
에스앤에스텍 (101490)	54,600	600	1.11	54,200	54,700	53,000	188,131	10,176,446,650
하이드로리튬 (101670)	2,530	-30	-1.17	2,635	2,640	2,510	1,471,672	3,750,755,097
한국정밀기계 (101680)	2,720	-80	-2.86	2,800	2,945	2,680	576,471	1,614,349,557
위메이드맥스 (101730)	6,970	-10	-.14	6,950	7,050	6,930	25,246	175,860,755
인화정공 (101930)	54,800	1000	1.86	53,700	55,200	53,600	9,526	520,263,250
우양에이치씨 (101970)	19,390	690	3.69	18,910	20,050	18,910	40,114	776,848,510
어보브반도체 (102120)	12,670	-140	-1.09	12,770	12,770	12,420	214,821	2,700,580,800
케이옥션 (102370)	4,650	-180	-3.73	4,815	4,815	4,620	401,527	1,884,348,022
이엔에프테크놀로지 (102710)	50,200	1200	2.45	49,000	50,400	48,400	265,129	13,189,463,475
코오롱생명과학 (102940)	34,550	-450	-1.29	35,350	35,450	33,650	25,900	888,768,175
에스앤더블류 (103230)	4,810	-135	-2.73	4,945	5,080	4,780	179,033	874,886,369
우양 (103840)	5,030	135	2.76	4,870	5,230	4,770	3,922,182	19,994,187,937
대성파인텍 (104040)	1,042	-35	-3.25	1,092	1,094	1,032	2,248,146	2,375,713,469
NHN벅스 (104200)	3,270	35	1.08	3,315	3,315	3,175	91,832	294,930,367
디와이피엔에프 (104460)	16,090	-160	-.98	16,240	16,250	16,000	22,003	354,520,860
티케이케미칼 (104480)	1,763	-7	-.4	1,758	1,780	1,749	126,348	222,373,014
코렌텍 (104540)	5,340	-70	-1.29	5,360	5,370	5,230	61,139	323,193,530
노랑풍선 (104620)	6,300	-70	-1.1	6,380	6,410	6,240	230,024	1,453,204,340
원익머트리얼즈 (104830)	27,800	1050	3.93	26,950	28,500	26,750	539,659	15,048,903,850
케이엔더블유 (105330)	4,190	0	0	4,220	4,220	4,105	12,320	51,409,420
엣지파운드리 (105550)	2,475	-5	-.2	2,510	2,555	2,450	486,830	1,212,929,830
디케이락 (105740)	10,090	380	3.91	9,820	10,230	9,780	407,187	4,095,664,670
포스뱅크 (105760)	6,220	-60	-.96	6,240	6,300	6,210	44,380	277,689,220
케이이엠텍 (106080)	1,700	-67	-3.79	1,767	1,795	1,675	94,419	164,467,759
하이텍팜 (106190)	13,200	-110	-.83	13,260	13,260	12,970	30,938	406,542,870
파인테크닉스 (106240)	1,105	3	.27	1,098	1,121	1,094	60,185	66,339,950
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,100	-550	-2.06	26,750	27,300	25,950	78,061	2,072,912,650
한중엔시에스 (107640)	39,200	-400	-1.01	39,600	39,950	37,850	134,458	5,214,701,825
톱텍 (108230)	4,820	110	2.34	4,720	4,825	4,680	196,100	936,172,468
대양전기공업 (108380)	28,150	400	1.44	27,850	29,400	27,800	177,621	5,094,997,500
로보티즈 (108490)	101,800	-1700	-1.64	104,700	105,500	100,700	592,049	60,378,374,450
셀바스AI (108860)	14,040	20	.14	14,070	14,100	13,870	141,976	1,987,291,780
옵티시스 (109080)	9,020	-70	-.77	9,090	9,130	8,960	25,453	230,132,410
에스와이 (109610)	3,390	-10	-.29	3,390	3,415	3,385	88,656	300,744,565
씨싸이트 (109670)	6,890	0	0	6,940	6,940	6,750	5,727	39,200,710
디에스케이 (109740)	8,750	130	1.51	8,620	8,750	8,450	46,879	404,785,350
진매트릭스 (109820)	2,455	-25	-1.01	2,455	2,490	2,425	28,799	70,870,120
동일금속 (109860)	8,160	-10	-.12	8,200	8,220	8,160	61	499,280
AP헬스케어 (109960)	368	-9	-2.39	377	380	365	859,490	316,450,268
전진바이오팜 (110020)	2,860	55	1.96	2,805	2,885	2,795	28,105	79,408,054
크리스에프앤씨 (110790)	4,460	-50	-1.11	4,505	4,510	4,430	7,555	33,793,081
디아이티 (110990)	14,140	90	.64	14,170	14,280	13,870	173,359	2,441,226,740
남화산업 (111710)	4,800	10	.21	4,760	4,830	4,760	3,805	18,204,595
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,200	50	.18	28,150	28,350	27,900	66,911	1,880,631,600
와이씨켐 (112290)	22,500	400	1.81	22,600	23,200	22,150	208,721	4,725,951,950
디젠스 (113810)	764	-15	-1.93	778	779	760	320,402	245,275,465
강원에너지 (114190)	11,630	470	4.21	11,220	12,220	11,220	817,462	9,712,472,610
그린생명과학 (114450)	2,730	10	.37	2,720	2,745	2,690	99,177	269,228,129
폴라리스우노 (114630)	503	0	0	503	504	500	71,431	35,790,391
한솔아이원스 (114810)	12,000	400	3.45	11,600	12,265	11,530	905,331	10,868,383,120
아이패밀리에스씨 (114840)	22,850	-400	-1.72	23,300	23,700	22,650	78,319	1,803,592,175
휴맥스 (115160)	996	3	.3	993	1,075	988	361,121	368,792,657
큐리언트 (115180)	12,750	600	4.94	12,300	13,320	12,100	211,705	2,700,612,840
인포바인 (115310)	78,000	-100	-.13	78,300	78,900	77,600	4,712	367,977,950
우리넷 (115440)	6,730	-110	-1.61	6,900	6,910	6,710	74,527	504,730,115
HLB테라퓨틱스 (115450)	3,535	155	4.59	3,760	3,940	3,470	1,958,465	7,139,535,649
씨유메디칼 (115480)	611	2	.33	617	617	605	51,290	31,324,536
케이씨에스 (115500)	9,920	-80	-.8	10,530	10,990	9,890	240,876	2,466,981,575
씨엔플러스 (115530)	427	-3	-.7	436	437	421	98,369	42,037,584
스타플렉스 (115570)	3,050	-5	-.16	3,055	3,115	3,035	6,226	19,130,940
이미지스 (115610)	1,069	246	29.89	827	1,069	827	14,845,696	14,796,521,126
알파칩스 (117670)	6,420	20	.31	6,510	6,540	6,340	12,048	77,406,755
티로보틱스 (117730)	12,080	-660	-5.18	12,810	13,000	12,000	333,430	4,075,271,465
모트렉스 (118990)	9,190	-30	-.33	9,310	9,330	9,190	52,009	480,696,160
포메탈 (119500)	3,125	-15	-.48	3,150	3,155	3,105	65,005	202,851,065
인터로조 (119610)	19,970	-30	-.15	19,990	20,300	19,830	16,655	332,024,770
아이텍 (119830)	6,480	-120	-1.82	6,580	6,620	6,400	300,509	1,949,304,125
지엔씨에너지 (119850)	35,000	-200	-.57	35,400	35,450	34,100	172,129	5,950,074,625
대정화금 (120240)	13,050	-10	-.08	13,000	13,130	12,990	17,993	234,391,345
골프존홀딩스 (121440)	5,650	-20	-.35	5,660	5,680	5,620	67,008	378,699,140
나노신소재 (121600)	48,650	-1350	-2.7	50,700	50,800	48,200	344,856	16,846,447,325
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	650	-188	-22.43	816	830	634	7,306,302	4,961,643,026
에스디시스템 (121890)	1,559	23	1.5	1,536	1,602	1,530	158,044	246,734,029
제노레이 (122310)	5,210	-50	-.95	5,260	5,260	5,190	6,784	35,321,560
삼기 (122350)	1,356	-33	-2.38	1,386	1,386	1,353	184,568	252,100,984
KX (122450)	4,100	-60	-1.44	4,160	4,160	4,050	82,934	340,209,935
예스티 (122640)	20,450	610	3.07	19,940	21,300	19,850	259,789	5,361,006,250
서진오토모티브 (122690)	1,917	19	1	1,898	1,920	1,877	18,447	34,936,481
와이지엔터테인먼트 (122870)	98,300	700	.72	97,400	99,200	97,100	120,943	11,845,264,650
와이솔 (122990)	6,000	-10	-.17	6,000	6,020	5,950	41,657	249,652,830
아이윈플러스 (123010)	780	-1	-.13	810	810	775	120,543	94,362,757
엠에스오토텍 (123040)	2,390	-45	-1.85	2,430	2,455	2,385	143,837	347,142,820
제닉 (123330)	27,300	750	2.82	26,800	27,650	26,600	57,674	1,567,958,175
코리아에프티 (123410)	6,780	-250	-3.56	7,030	7,030	6,690	945,498	6,393,167,945
위메이드플레이 (123420)	10,040	60	.6	9,890	10,190	9,840	70,487	707,495,390
이엠넷 (123570)	2,300	10	.44	2,330	2,340	2,290	5,864	13,557,245
알톤 (123750)	1,677	12	.72	1,665	1,680	1,561	38,912	64,316,657
뉴온 (123840)	1,152	-24	-2.04	1,166	1,180	1,150	30,498	35,323,121
아나패스 (123860)	20,200	350	1.76	19,900	20,700	19,860	45,156	916,338,750
아이티센글로벌 (124500)	18,490	-20	-.11	18,600	18,700	18,270	147,601	2,723,077,060
태웅로직스 (124560)	3,145	-30	-.94	3,175	3,210	3,130	393,262	1,241,453,268
티씨머티리얼즈 (125020)	4,670	-80	-1.68	4,770	4,800	4,645	129,533	608,747,930
아모그린텍 (125210)	7,130	-50	-.7	7,180	7,220	7,070	85,118	607,136,070
한라캐스트 (125490)	7,670	1030	15.51	6,660	8,320	6,380	73,093,448	540,914,633,715
비나텍 (126340)	51,000	-2000	-3.77	53,000	53,250	50,200	139,170	7,202,088,300
BGF에코머티리얼즈 (126600)	2,980	-10	-.33	3,000	3,005	2,965	47,963	142,780,425
화신정공 (126640)	1,301	-4	-.31	1,306	1,306	1,290	60,444	78,472,649
하이비젼시스템 (126700)	15,540	60	.39	15,530	15,650	15,450	38,158	593,712,265
코칩 (126730)	17,580	-320	-1.79	17,880	17,880	17,160	479,019	8,357,876,300
제이엔케이글로벌 (126880)	4,385	-135	-2.99	4,520	4,525	4,385	182,397	806,530,725
제이에스링크 (127120)	19,480	60	.31	19,860	20,250	19,110	448,227	8,779,847,855
아시아경제 (127710)	1,091	-16	-1.45	1,107	1,111	1,081	17,600	19,201,862
화인써키트 (127980)	6,570	80	1.23	6,510	6,640	6,380	44,776	292,449,415
에코캡 (128540)	1,881	-12	-.63	1,917	2,110	1,880	2,636,626	5,294,457,443
피제이메탈 (128660)	2,875	-30	-1.03	2,910	2,910	2,860	50,658	145,643,432
앱코 (129890)	1,085	32	3.04	1,064	1,098	1,055	1,388,299	1,501,140,041
대성하이텍 (129920)	4,395	-40	-.9	4,490	4,490	4,380	35,823	158,310,050
GH신소재 (130500)	2,770	50	1.84	2,705	2,785	2,700	66,731	183,239,545
나이스디앤비 (130580)	5,700	60	1.06	5,630	6,080	5,460	156,758	912,808,975
티피씨글로벌 (130740)	2,145	-165	-7.14	2,540	2,650	2,070	3,598,321	8,129,758,059
옵투스제약 (131030)	8,000	0	0	8,000	8,090	7,740	120,169	947,620,895
시큐브 (131090)	4,120	-15	-.36	4,130	4,145	4,080	6,222	25,644,880
티엔엔터테인먼트 (131100)	1,605	-28	-1.71	1,633	1,633	1,582	90,223	144,264,526
딜리 (131180)	990	1	.1	979	990	971	7,924	7,762,467
대한과학 (131220)	4,900	-25	-.51	4,870	4,910	4,870	12,127	59,249,915
티에스이 (131290)	46,500	450	.98	46,900	47,100	45,450	70,311	3,255,743,200
알서포트 (131370)	2,930	-15	-.51	2,950	2,960	2,910	54,225	159,278,804
이브이첨단소재 (131400)	2,080	-20	-.95	2,135	2,140	2,070	791,162	1,658,471,163
파인텍 (131760)	869	1	.12	868	877	853	176,027	152,535,898
두산테스나 (131970)	39,850	300	.76	39,650	39,950	38,800	253,575	10,017,431,425
메가엠디 (133750)	1,996	-1	-.05	1,997	2,040	1,996	17,820	35,640,784
이퓨쳐 (134060)	4,420	-85	-1.89	4,480	4,500	4,405	3,531	15,814,590
탑코미디어 (134580)	2,920	415	16.57	2,745	3,110	2,615	21,841,757	64,016,494,812
원일티엔아이 (136150)	24,850	650	2.69	24,400	24,850	23,950	114,950	2,801,700,400
아셈스 (136410)	10,760	220	2.09	10,650	11,140	10,470	75,901	821,820,670
하림 (136480)	3,020	-40	-1.31	3,055	3,060	3,015	396,306	1,203,645,588
윈스테크넷 (136540)	12,510	-50	-.4	12,530	12,540	12,420	15,902	198,326,010
나래나노텍 (137080)	3,325	55	1.68	3,270	3,340	3,270	3,201	10,545,270
피엔티 (137400)	37,400	50	.13	37,650	38,000	37,250	119,938	4,498,385,600
넥스트아이 (137940)	358	1	.28	357	361	356	122,266	43,846,295
제이씨케미칼 (137950)	3,615	0	0	3,615	3,670	3,585	20,622	74,367,260
신진에스엠 (138070)	2,240	30	1.36	2,210	2,265	2,195	55,990	125,022,437
오이솔루션 (138080)	10,900	-90	-.82	10,820	11,100	10,540	56,160	604,112,015
협진 (138360)	785	-1	-.13	786	792	777	110,280	86,444,675
나이벡 (138610)	24,850	-50	-.2	24,850	25,300	24,500	63,860	1,588,044,400
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,385	0	0	2,395	2,395	2,310	13,515	32,047,445
서플러스글로벌 (140070)	2,500	-60	-2.34	2,550	2,560	2,500	65,509	165,088,240
메지온 (140410)	57,700	0	0	56,800	59,800	56,800	165,910	9,739,085,850
카티스 (140430)	2,280	5	.22	2,270	2,300	2,245	44,059	99,860,190
대창스틸 (140520)	2,215	5	.23	2,210	2,225	2,200	11,871	26,261,552
알에스오토메이션 (140670)	14,820	-150	-1	15,230	15,370	14,560	117,240	1,727,398,880
파크시스템스 (140860)	261,500	1500	.58	260,000	263,000	254,500	43,114	11,157,098,500
비아트론 (141000)	8,310	50	.61	8,260	8,330	8,230	34,696	287,746,370
리가켐바이오 (141080)	150,400	-3200	-2.08	153,600	154,000	149,100	385,116	58,019,785,200
유니트론텍 (142210)	6,640	40	.61	6,620	6,880	6,430	1,046,025	6,939,432,210
녹십자엠에스 (142280)	4,120	-30	-.72	4,110	4,175	4,110	94,728	392,108,480
모아라이프플러스 (142760)	1,500	15	1.01	1,473	1,505	1,449	331,226	488,972,387
아이디스 (143160)	18,000	0	0	17,820	18,070	17,810	8,223	147,326,025
사람인 (143240)	14,240	40	.28	14,200	14,270	14,140	33,497	476,164,535
영우디에스피 (143540)	802	52	6.93	756	814	751	662,199	525,129,833
지씨셀 (144510)	20,200	50	.25	20,000	20,350	19,880	16,386	328,539,790
뉴파워프라즈마 (144960)	5,450	60	1.11	5,400	5,510	5,400	285,476	1,557,790,060
휴젤 (145020)	309,000	-17000	-5.21	325,000	325,000	305,000	117,252	36,303,443,000
노브랜드 (145170)	4,820	-15	-.31	4,835	4,895	4,805	23,421	113,214,280
율촌 (146060)	1,278	18	1.43	1,260	1,282	1,254	52,904	67,109,581
비씨엔씨 (146320)	12,300	130	1.07	12,170	12,370	11,460	61,384	742,581,750
피엠티 (147760)	2,685	-110	-3.94	2,795	2,840	2,620	84,041	229,775,555
제룡산업 (147830)	6,440	20	.31	6,440	6,500	6,380	97,303	624,465,875
세경하이테크 (148150)	6,310	120	1.94	6,190	6,320	6,140	330,329	2,066,669,120
알엔투테크놀로지 (148250)	7,320	110	1.53	7,300	7,530	6,860	320,103	2,311,406,170
비큐AI (148780)	1,934	12	.62	1,922	1,990	1,922	329,640	643,842,565
에이치와이티씨 (148930)	3,690	-5	-.14	3,780	3,780	3,690	6,006	22,314,195
아바텍 (149950)	9,310	430	4.84	8,880	9,430	8,810	40,371	372,545,595
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,530	-60	-1.31	4,635	4,635	4,470	20,631	93,299,550
KG에코솔루션 (151860)	6,090	-80	-1.3	6,170	6,200	6,050	68,234	416,702,570
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,620	-50	-.65	7,670	7,750	7,570	1,529	11,705,400
우리이앤엘 (153490)	710	0	0	710	718	699	59,620	42,124,102
옵티팜 (153710)	5,260	10	.19	5,240	5,300	5,180	81,303	426,147,135
아시아종묘 (154030)	2,115	-55	-2.53	2,160	2,175	2,060	148,649	314,831,398
다산솔루에타 (154040)	1,224	-4	-.33	1,231	1,234	1,219	19,341	23,684,864
와이엠씨 (155650)	3,630	-65	-1.76	3,665	3,700	3,505	78,134	279,788,695
엘앤케이바이오 (156100)	9,060	200	2.26	8,980	9,530	8,510	523,075	4,710,048,795
아톤 (158430)	7,900	-110	-1.37	8,160	8,260	7,880	378,577	3,047,464,610
아스플로 (159010)	3,890	50	1.3	3,810	3,900	3,755	34,052	130,241,500
제로투세븐 (159580)	4,535	-10	-.22	4,515	4,570	4,515	66,812	303,514,056
에코글로우 (159910)	689	-6	-.86	695	708	687	55,510	38,456,227
하이젠알앤엠 (160190)	39,600	-2100	-5.04	42,550	42,700	39,250	285,118	11,457,315,075
NEW (160550)	2,585	10	.39	2,580	2,665	2,515	301,365	784,509,522
싸이맥스 (160980)	14,510	-320	-2.16	14,830	14,840	14,320	150,001	2,177,419,635
필옵틱스 (161580)	35,850	3100	9.47	33,550	35,850	33,400	1,396,257	48,670,144,775
신스틸 (162300)	2,080	-25	-1.19	2,085	2,105	2,065	29,645	61,633,750
에어레인 (163280)	17,380	-40	-.23	17,350	17,670	17,200	40,432	703,619,040
핑거 (163730)	13,600	-260	-1.88	13,870	13,970	13,570	178,195	2,448,657,810
하나머티리얼즈 (166090)	38,750	1900	5.16	39,050	39,750	37,400	686,199	26,344,589,550
코아스템켐온 (166480)	2,380	130	5.78	2,250	2,450	2,215	485,100	1,141,681,228
내츄럴엔도텍 (168330)	2,845	-20	-.7	2,870	2,925	2,800	64,067	180,662,020
펨트론 (168360)	17,550	820	4.9	17,190	18,330	17,140	576,340	10,153,901,770
엠브레인 (169330)	2,080	0	0	2,065	2,080	2,060	4,215	8,722,510
현대공업 (170030)	6,160	20	.33	6,110	6,190	6,110	64,101	394,207,925
파이오링크 (170790)	8,680	-70	-.8	8,750	8,840	8,620	27,191	236,556,385
엘티씨 (170920)	16,220	-260	-1.58	16,350	16,360	15,240	640,098	10,041,327,180
램테크놀러지 (171010)	4,425	155	3.63	4,280	4,440	4,280	255,006	1,117,095,134
선익시스템 (171090)	39,700	1200	3.12	39,400	40,200	38,800	84,660	3,355,059,225
라이온켐텍 (171120)	2,235	-5	-.22	2,250	2,250	2,225	31,149	69,631,510
에이엘티 (172670)	9,330	-60	-.64	9,400	9,530	9,150	109,756	1,016,612,210
오파스넷 (173130)	6,450	-110	-1.68	6,490	6,550	6,430	59,124	382,560,160
에프엔씨엔터 (173940)	3,155	30	.96	3,115	3,225	3,105	5,543	17,502,950
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,700	390	3.17	12,350	12,780	12,110	78,899	978,799,285
휴먼테크놀로지 (175140)	5,210	90	1.76	5,130	5,400	5,130	125,933	662,006,170
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,070	20	.2	10,060	10,150	10,000	17,546	176,746,250
베셀 (177350)	1,701	36	2.16	1,666	1,701	1,647	955,451	1,595,119,327
파버나인 (177830)	2,905	-5	-.17	2,910	3,140	2,900	206,913	617,204,569
쓰리에이로직스 (177900)	7,940	420	5.59	7,650	8,300	7,520	1,683,543	13,368,810,220
서진시스템 (178320)	22,450	100	.45	22,550	22,750	22,000	423,487	9,470,567,250
일월지엠엘 (178780)	3,000	5	.17	2,995	3,055	2,960	28,186	84,244,535
엠아이텍 (179290)	7,480	-40	-.53	7,480	7,520	7,280	60,021	442,095,140
애드바이오텍 (179530)	3,225	-65	-1.98	3,305	3,430	3,190	222,971	730,057,210
유티아이 (179900)	26,150	350	1.36	25,700	26,350	25,400	67,646	1,743,850,100
DXVX (180400)	2,280	-65	-2.77	2,395	2,395	2,270	241,786	557,169,062
큐브엔터 (182360)	15,960	0	0	16,720	16,930	15,800	193,680	3,148,773,420
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	96,500	200	.21	96,200	97,300	94,000	117,225	11,231,498,100
엔지켐생명과학 (183490)	1,120	7	.63	1,102	1,121	1,097	223,107	247,307,346
SGA솔루션즈 (184230)	755	20	2.72	742	771	730	1,479,189	1,115,013,534
아이진 (185490)	2,780	25	.91	2,760	2,790	2,735	33,998	94,071,825
그린플러스 (186230)	6,580	30	.46	6,510	6,680	6,490	44,428	290,192,460
디티앤씨 (187220)	3,005	15	.5	2,990	3,030	2,960	24,359	73,139,416
신화콘텍 (187270)	3,570	-55	-1.52	3,600	3,630	3,555	80,953	289,820,537
HLB제넥스 (187420)	3,200	-90	-2.74	3,280	3,300	3,200	62,515	203,313,990
현대ADM (187660)	2,415	-115	-4.55	2,515	2,660	2,325	5,456,334	13,413,204,589
나노 (187790)	1,815	-3	-.17	1,800	1,843	1,750	338,546	606,165,054
디바이스 (187870)	12,200	0	0	12,200	12,500	12,010	15,839	193,262,855
바이오포트 (188040)	12,860	-790	-5.79	13,690	13,690	12,810	139,882	1,840,935,460
세니젠 (188260)	2,465	-45	-1.79	2,560	2,660	2,455	16,348	40,916,442
인텔리안테크 (189300)	48,100	1000	2.12	47,650	48,550	46,550	88,930	4,254,529,425
씨이랩 (189330)	5,260	140	2.73	5,350	5,730	5,220	862,227	4,661,219,980
포시에스 (189690)	2,230	0	0	2,250	2,255	2,220	60,084	133,922,626
서전기전 (189860)	3,125	-5	-.16	3,130	3,200	3,105	16,986	53,250,925
흥국에프엔비 (189980)	1,778	18	1.02	1,749	1,781	1,749	127,269	225,180,158
나무가 (190510)	17,190	-10	-.06	17,200	17,310	17,100	61,330	1,054,265,450
코리아에셋투자증권 (190650)	7,160	10	.14	7,170	7,250	7,100	10,678	76,505,740
육일씨엔에쓰 (191410)	1,689	2	.12	1,687	1,694	1,678	13,572	22,853,235
테고사이언스 (191420)	18,670	510	2.81	18,330	18,980	17,600	31,808	577,199,270
케이사인 (192250)	12,100	200	1.68	12,110	12,130	11,710	117,735	1,408,014,870
윈하이텍 (192390)	2,665	-35	-1.3	2,700	2,705	2,655	13,973	37,343,180
오늘이엔엠 (192410)	1,483	-52	-3.39	1,535	1,560	1,450	108,194	163,924,046
슈피겐코리아 (192440)	24,100	0	0	23,850	24,150	23,800	3,970	95,116,300
링크드 (193250)	474	2	.42	472	483	468	85,967	40,761,023
데브시스터즈 (194480)	53,400	700	1.33	52,800	54,700	52,600	74,160	3,988,587,300
노바렉스 (194700)	20,900	300	1.46	20,600	21,050	20,200	144,429	2,988,218,575
마니커에프앤지 (195500)	2,825	-40	-1.4	2,865	2,870	2,825	27,015	76,620,205
HK이노엔 (195940)	46,750	550	1.19	46,500	47,450	46,300	167,764	7,852,037,675
에이비프로바이오 (195990)	211	0	0	211	221	208	920,790	195,117,728
알테오젠 (196170)	493,000	1500	.31	492,000	494,500	485,500	208,686	102,475,345,500
HLB펩 (196300)	7,300	-60	-.82	7,280	7,300	7,000	29,054	207,619,020
코아시아씨엠 (196450)	1,020	35	3.55	990	1,021	978	487,449	491,500,092
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,452	-24	-1.63	1,476	1,490	1,430	22,863	33,509,885
디지캡 (197140)	2,010	5	.25	2,005	2,050	1,997	18,934	38,155,894
캐프 (198080)	2,340	5	.21	2,335	2,345	2,280	94,246	216,983,148
강동씨앤엘 (198440)	1,294	-4	-.31	1,286	1,298	1,274	76,535	98,276,756
한주라이트메탈 (198940)	727	0	0	728	732	720	33,220	24,097,349
케이엔알시스템 (199430)	13,710	-970	-6.61	15,100	15,150	13,600	886,666	12,590,422,990
뱅크웨어글로벌 (199480)	6,570	-160	-2.38	6,720	6,770	6,550	100,587	665,085,180
레이저옵텍 (199550)	7,440	-120	-1.59	7,640	7,640	7,360	61,615	458,179,085
바이오인프라 (199730)	5,380	70	1.32	5,310	5,480	5,310	5,979	32,134,710
툴젠 (199800)	40,000	-450	-1.11	41,450	41,600	39,100	24,143	964,621,000
제일일렉트릭 (199820)	10,530	-110	-1.03	10,670	10,700	10,500	163,402	1,726,815,560
콜마비앤에이치 (200130)	16,300	-100	-.61	16,350	16,400	16,160	125,514	2,042,490,320
텔콘RF제약 (200230)	1,281	-51	-3.83	1,319	1,319	1,261	4,468,425	5,733,100,642
아티스트스튜디오 (200350)	8,530	-20	-.23	8,560	8,560	8,500	15,522	132,259,000
에이팩트 (200470)	3,465	55	1.61	3,510	3,545	3,410	616,077	2,141,078,892
휴메딕스 (200670)	69,300	1000	1.46	70,900	72,400	67,500	314,009	21,873,526,450
에이디테크놀로지 (200710)	25,050	200	.8	25,000	25,500	24,200	870,317	21,749,791,950
비씨월드제약 (200780)	4,330	0	0	4,320	4,350	4,310	3,120	13,483,370
미투온 (201490)	6,130	0	0	6,190	6,320	6,000	2,559,162	15,685,212,855
에이비온 (203400)	5,190	-80	-1.52	5,270	5,330	5,150	152,298	795,299,730
유니온바이오메트릭스 (203450)	3,225	-35	-1.07	3,260	3,290	3,215	15,704	50,770,105
드림시큐리티 (203650)	3,410	-40	-1.16	3,465	3,505	3,405	220,166	757,566,052
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,445	0	0	2,445	2,460	2,420	108,039	263,174,690
제이앤티씨 (204270)	22,000	1200	5.77	22,000	22,900	21,400	1,101,464	24,482,098,175
티쓰리 (204610)	2,120	-10	-.47	2,115	2,150	2,115	133,315	284,339,991
글로벌텍스프리 (204620)	5,840	220	3.91	5,650	5,960	5,560	2,495,084	14,509,799,070
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,076	-19	-1.74	1,095	1,101	1,063	215,502	231,416,046
엑셈 (205100)	2,480	-10	-.4	2,490	2,505	2,415	1,577,017	3,881,220,883
휴마시스 (205470)	1,408	8	.57	1,400	1,410	1,372	984,821	1,373,796,572
넥써쓰 (205500)	3,195	55	1.75	3,100	3,240	3,100	281,814	897,216,932
베노티앤알 (206400)	2,600	15	.58	2,575	2,640	2,490	299,064	766,264,172
덱스터 (206560)	5,570	20	.36	5,550	5,630	5,550	35,610	199,025,475
바디텍메드 (206640)	14,300	-80	-.56	14,320	14,520	14,270	53,200	765,066,230
유바이오로직스 (206650)	14,010	-190	-1.34	14,200	14,210	13,940	129,959	1,820,596,405
미스터블루 (207760)	2,105	482	29.7	1,853	2,105	1,850	60,216,887	120,142,993,533
정다운 (208140)	2,690	0	0	2,690	2,700	2,680	47,058	126,442,785
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,985	-25	-.83	2,980	3,060	2,970	19,752	59,414,560
셀바스헬스케어 (208370)	3,995	-15	-.37	3,980	4,040	3,950	42,617	170,285,245
썸에이지 (208640)	465	5	1.09	469	480	452	3,560,218	1,660,510,036
포톤 (208710)	2,100	-10	-.47	2,110	2,115	2,060	56,748	118,958,695
엔지스테크널러지 (208860)	1,851	5	.27	1,875	1,885	1,826	46,006	85,175,593
와이제이링크 (209640)	3,955	105	2.73	3,850	3,985	3,815	111,582	434,246,309
캔버스엔 (210120)	1,401	130	10.23	1,279	1,530	1,279	9,314,152	13,401,799,583
인카금융서비스 (211050)	13,320	160	1.22	13,260	13,630	13,050	160,320	2,142,276,615
AP위성 (211270)	12,450	180	1.47	12,240	12,510	12,220	36,883	457,216,940
네오오토 (212560)	5,970	-110	-1.81	6,090	6,170	5,960	123,741	752,633,660
아이에스티이 (212710)	10,880	200	1.87	10,700	10,930	10,390	278,986	2,972,604,275
덕산네오룩스 (213420)	47,250	200	.43	47,150	47,750	46,500	165,112	7,770,063,150
클래시스 (214150)	54,500	-900	-1.62	54,900	55,200	54,300	220,950	12,073,438,500
헥토이노베이션 (214180)	17,830	-480	-2.62	18,300	18,300	17,420	80,556	1,445,171,175
라파스 (214260)	14,620	-170	-1.15	14,750	14,770	14,550	13,676	199,932,820
FSN (214270)	2,560	0	0	2,595	2,625	2,505	247,320	634,815,662
케어젠 (214370)	68,500	-300	-.44	67,200	69,900	66,400	200,825	13,727,567,850
아이쓰리시스템 (214430)	92,000	1300	1.43	90,600	92,700	89,500	41,890	3,832,465,100
파마리서치 (214450)	628,000	2000	.32	626,000	634,000	615,000	74,614	46,722,408,000
더바이오메드 (214610)	4,440	-45	-1	4,485	4,525	4,410	17,519	78,094,370
디알텍 (214680)	2,110	0	0	2,140	2,155	2,090	194,956	412,973,679
골프존 (215000)	61,800	-700	-1.12	62,400	62,400	61,500	22,656	1,400,474,250
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,530	-510	-7.24	7,040	7,080	6,420	3,465,122	23,016,377,705
메가스터디교육 (215200)	46,950	-50	-.11	46,550	47,550	46,550	13,185	621,812,500
우리산업 (215360)	8,420	-40	-.47	8,400	8,560	8,400	19,842	167,239,990
우정바이오 (215380)	1,709	-26	-1.5	1,735	1,764	1,708	54,294	93,464,382
토박스코리아 (215480)	2,325	10	.43	2,305	2,330	2,290	6,546	15,168,779
신라젠 (215600)	3,370	-60	-1.75	3,435	3,445	3,325	1,347,568	4,543,749,078
이노인스트루먼트 (215790)	447	6	1.36	441	447	441	74,484	32,974,971
인크로스 (216050)	7,840	0	0	7,840	7,900	7,720	56,686	441,021,430
제테마 (216080)	6,380	160	2.57	6,260	6,460	6,220	180,076	1,142,479,740
제너셈 (217190)	8,950	-210	-2.29	9,050	9,060	8,470	147,099	1,302,683,910
넵튠 (217270)	6,280	-20	-.32	6,300	6,340	6,260	31,311	197,258,340
싸이토젠 (217330)	2,535	5	.2	2,530	2,565	2,500	41,524	105,047,682
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,425	60	2.54	2,365	2,615	2,315	4,766,060	11,757,017,010
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,546	16	1.05	1,530	1,584	1,516	764,440	1,188,156,659
원익피앤이 (217820)	2,765	-55	-1.95	2,900	2,900	2,755	119,896	335,145,432
미래생명자원 (218150)	3,490	-40	-1.13	3,490	3,550	3,485	74,998	262,585,529
RFHIC (218410)	31,950	1700	5.62	30,600	32,300	30,550	578,309	18,407,254,600
타이거일렉 (219130)	22,050	1550	7.56	20,900	22,250	20,200	172,631	3,701,665,600
링크제니시스 (219420)	5,300	30	.57	5,270	5,340	5,170	55,141	288,904,810
디와이디 (219550)	281	-5	-1.75	286	288	278	919,780	259,631,318
한국비티비 (219750)	1,100	-16	-1.43	1,127	1,128	1,091	59,743	65,745,857
퓨쳐켐 (220100)	18,800	-2000	-9.62	18,940	19,600	17,630	2,443,598	45,862,738,270
핸디소프트 (220180)	2,785	-55	-1.94	2,805	2,830	2,780	21,408	59,958,495
켐트로스 (220260)	4,070	20	.49	4,130	4,145	4,040	32,381	132,049,540
유투바이오 (221800)	3,165	-50	-1.56	3,195	3,200	3,160	22,522	71,442,495
하이즈항공 (221840)	2,320	-45	-1.9	2,365	2,365	2,290	55,948	128,953,835
케이디켐 (221980)	11,210	-10	-.09	11,220	11,220	11,130	352	3,929,430
코스맥스엔비티 (222040)	3,950	135	3.54	3,815	3,975	3,785	51,212	199,341,670
씨아이에스 (222080)	6,870	-70	-1.01	7,000	7,040	6,850	221,287	1,524,059,595
팬젠 (222110)	6,180	-60	-.96	6,240	6,270	6,100	15,633	96,279,220
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	812	7	.87	805	822	801	34,706	27,984,554
심텍 (222800)	32,600	750	2.35	31,300	34,000	31,150	1,747,426	57,091,329,975
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,725	-10	-.27	3,735	3,770	3,710	33,816	126,284,770
드림씨아이에스 (223250)	3,615	-75	-2.03	3,700	3,710	3,600	195,256	709,372,655
사토시홀딩스 (223310)	2,745	-55	-1.96	2,800	2,895	2,690	240,214	662,880,651
더코디 (224060)	2,845	-10	-.35	2,855	2,860	2,815	6,965	19,838,115
에이텍모빌리티 (224110)	11,310	-100	-.88	11,400	11,500	11,290	20,316	231,477,470
LK삼양 (225190)	1,528	-2	-.13	1,530	1,547	1,525	236,042	362,255,765
제놀루션 (225220)	2,455	0	0	2,490	2,490	2,390	95,232	232,351,135
케이엠제약 (225430)	637	-4	-.62	640	640	631	21,115	13,392,961
HC보광산업 (225530)	3,390	-20	-.59	3,410	3,435	3,310	26,467	89,292,845
넥슨게임즈 (225570)	14,360	-260	-1.78	14,480	14,610	14,350	107,009	1,545,116,155
패션플랫폼 (225590)	888	-23	-2.52	901	901	861	155,575	136,353,034
신테카바이오 (226330)	4,355	5	.11	4,365	4,450	4,270	232,541	1,009,736,166
본느 (226340)	812	1	.12	818	819	807	47,606	38,550,574
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,830	-220	-2.73	8,000	8,050	7,810	121,559	956,635,015
엠디바이스 (226590)	16,740	840	5.28	16,300	17,470	16,050	1,687,595	28,124,137,940
올릭스 (226950)	83,200	-7500	-8.27	90,700	90,900	81,800	1,592,470	135,586,911,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	900	-27	-2.91	937	949	884	216,431	196,762,611
엔투텍 (227950)	484	-13	-2.62	497	502	479	1,245,329	608,195,199
동양파일 (228340)	1,917	-18	-.93	1,935	1,974	1,914	32,613	62,716,723
레이 (228670)	6,470	140	2.21	6,260	6,550	6,250	118,744	759,541,150
지노믹트리 (228760)	21,100	-500	-2.31	21,600	21,650	20,550	154,098	3,252,682,650
레이언스 (228850)	5,900	-50	-.84	5,950	6,000	5,850	17,083	100,437,585
젠큐릭스 (229000)	1,579	-11	-.69	1,629	1,629	1,544	33,625	52,902,723
에치에프알 (230240)	16,170	-130	-.8	16,580	16,710	16,140	76,889	1,252,628,735
에코마케팅 (230360)	13,830	-310	-2.19	14,140	14,400	13,800	186,153	2,606,660,560
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,350	340	2.83	12,450	12,530	12,100	993,790	12,237,899,280
라온테크 (232680)	8,350	150	1.83	8,210	8,400	8,110	135,489	1,114,722,975
아이티센피엔에스 (232830)	2,460	135	5.81	2,325	2,555	2,325	97,387	238,858,021
싸이닉솔루션 (234030)	10,030	20	.2	10,050	10,420	9,850	4,553,026	46,204,633,920
폴라리스세원 (234100)	1,302	-5	-.38	1,307	1,319	1,287	363,971	472,073,055
에스트래픽 (234300)	3,910	-5	-.13	3,905	3,915	3,870	69,121	269,172,125
헥토파이낸셜 (234340)	18,070	20	.11	18,270	18,300	17,600	508,853	9,156,193,415
녹십자웰빙 (234690)	10,240	-10	-.1	10,230	10,300	9,950	75,576	767,051,040
자이글 (234920)	5,440	-140	-2.51	5,600	5,750	5,200	167,713	930,054,775
메드팩토 (235980)	4,865	-125	-2.51	5,020	5,040	4,865	305,844	1,504,417,379
슈프리마 (236200)	34,050	-400	-1.16	34,600	34,600	33,850	26,855	915,578,525
엔비티 (236810)	3,290	145	4.61	3,360	3,520	3,210	956,799	3,191,635,796
에스티팜 (237690)	93,700	-1600	-1.68	94,800	95,300	92,900	121,467	11,347,206,550
피앤씨테크 (237750)	4,620	65	1.43	4,555	4,620	4,520	21,343	97,495,584
플레이디 (237820)	5,100	-10	-.2	5,220	5,220	5,090	72,971	375,478,995
클리오 (237880)	14,170	-100	-.7	14,290	14,330	14,100	46,380	657,599,980
앤디포스 (238090)	1,843	-37	-1.97	1,885	1,887	1,832	40,776	75,143,071
얼라인드 (238120)	3,285	-25	-.76	3,295	3,310	3,280	16,723	55,078,000
비피도 (238200)	3,865	25	.65	3,840	3,990	3,820	5,308	20,626,470
힘스 (238490)	3,900	155	4.14	3,745	3,900	3,745	77,433	298,679,260
이스트에이드 (239340)	2,225	-25	-1.11	2,250	2,270	2,225	62,869	140,760,753
에이치엘사이언스 (239610)	11,170	140	1.27	11,100	11,290	11,050	1,694	18,936,550
피엔에이치테크 (239890)	6,330	230	3.77	6,260	6,600	6,190	729,906	4,678,636,500
동방메디컬 (240550)	11,130	0	0	11,170	11,190	11,010	114,490	1,272,472,250
유진테크놀로지 (240600)	4,615	-45	-.97	4,655	4,675	4,595	17,313	80,141,399
원익IPS (240810)	44,550	-450	-1	44,900	45,150	44,200	726,533	32,521,158,025
DSC인베스트먼트 (241520)	7,170	-110	-1.51	7,280	7,290	7,080	287,195	2,057,492,595
유니테크노 (241690)	3,305	-25	-.75	3,350	3,350	3,305	75,635	250,524,345
코스메카코리아 (241710)	63,700	-900	-1.39	64,600	65,800	63,500	67,144	4,306,312,750
메카로 (241770)	15,350	550	3.72	14,880	15,400	14,560	131,863	1,997,564,555
티이엠씨씨엔에스 (241790)	7,480	-220	-2.86	7,700	7,700	7,430	82,685	621,911,460
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,150	150	1.67	9,000	9,380	9,000	39,193	360,370,765
나무기술 (242040)	1,477	15	1.03	1,471	1,477	1,440	326,177	476,208,808
휴온스 (243070)	31,450	-400	-1.26	31,800	31,850	31,300	17,741	557,812,925
신흥에스이씨 (243840)	4,615	-35	-.75	4,690	4,690	4,610	158,398	733,821,894
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)	1,416	-17	-1.19	1,433	1,440	1,415	166,448	237,446,393
티앤알바이오팹 (246710)	2,385	15	.63	2,370	2,430	2,340	226,525	540,774,803
아스타 (246720)	6,420	-70	-1.08	6,500	6,580	6,320	18,877	120,516,330
SCL사이언스 (246960)	2,725	-145	-5.05	2,870	2,900	2,725	107,101	300,995,350
에코프로비엠 (247540)	122,300	1300	1.07	121,700	122,500	120,700	335,758	40,913,471,550
나노씨엠에스 (247660)	5,000	80	1.63	4,885	5,080	4,865	21,974	109,866,919
보라티알 (250000)	9,530	0	0	9,510	9,530	9,430	6,568	62,348,270
모비스 (250060)	2,750	55	2.04	2,695	2,760	2,695	606,781	1,659,994,607
예선테크 (250930)	468	-1	-.21	470	486	461	188,672	88,244,399
바이오에프디엔씨 (251120)	18,720	270	1.46	18,560	18,960	18,560	53,056	994,979,335
와이엠티 (251370)	12,950	620	5.03	12,360	13,070	12,210	308,509	3,961,414,190
브이원텍 (251630)	5,780	-70	-1.2	5,880	5,940	5,680	61,851	356,127,545
펌텍코리아 (251970)	61,700	900	1.48	61,100	62,000	60,400	72,318	4,403,332,450
세화피앤씨 (252500)	845	3	.36	835	846	835	60,604	51,048,746
샘씨엔에스 (252990)	5,830	-10	-.17	5,840	5,880	5,710	666,573	3,866,997,310
스튜디오드래곤 (253450)	46,200	-250	-.54	46,400	46,500	46,000	93,564	4,322,024,275
네오셈 (253590)	9,490	80	.85	9,570	9,600	9,300	394,057	3,714,768,320
수젠텍 (253840)	6,860	-40	-.58	6,870	7,000	6,820	210,320	1,451,934,970
자비스 (254120)	1,401	0	0	1,380	1,412	1,380	44,524	62,367,167
미래반도체 (254490)	17,710	90	.51	17,620	17,830	17,390	84,022	1,476,642,240
SG (255220)	2,210	-15	-.67	2,235	2,245	2,202	621,792	1,381,481,053
야스 (255440)	8,340	100	1.21	8,250	8,500	8,090	130,110	1,072,730,785
한독크린텍 (256150)	5,960	50	.85	5,910	5,960	5,850	6,206	36,536,265
포인트엔지니어링 (256630)	1,162	-15	-1.27	1,186	1,186	1,162	10,792	12,576,884
한국비엔씨 (256840)	5,130	-40	-.77	5,190	5,250	5,110	452,699	2,344,762,560
킵스파마 (256940)	11,810	200	1.72	11,610	12,170	11,590	78,437	936,151,740
피엔티엠에스 (257370)	3,195	-20	-.62	3,215	3,225	3,170	24,388	77,844,085
실리콘투 (257720)	43,000	1150	2.75	42,150	43,450	42,000	830,997	35,670,761,025
케일럼 (258610)	1,941	-40	-2.02	1,981	1,981	1,930	112,117	217,493,080
소프트캠프 (258790)	1,009	-13	-1.27	1,022	1,023	1,008	42,361	42,948,503
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,440	10	.08	12,430	12,620	12,300	136,292	1,699,050,450
알리코제약 (260660)	4,355	45	1.04	4,285	4,370	4,285	38,885	168,026,828
씨티케이 (260930)	5,900	520	9.67	5,400	6,500	5,310	4,888,247	29,564,481,745
에스앤디 (260970)	121,500	-5400	-4.26	125,600	125,600	119,900	41,823	5,095,816,750
덴티스 (261200)	5,730	0	0	5,710	5,800	5,600	54,015	305,841,935
차백신연구소 (261780)	2,770	-20	-.72	2,790	2,795	2,720	27,142	74,534,525
에이프로 (262260)	5,850	-50	-.85	5,940	5,980	5,830	26,461	155,595,580
아이퀘스트 (262840)	2,170	-40	-1.81	2,210	2,215	2,060	82,647	179,148,290
디케이앤디 (263020)	3,150	-25	-.79	3,175	3,175	3,145	37,908	119,742,160
유틸렉스 (263050)	1,595	-26	-1.6	1,621	1,633	1,572	101,489	161,156,242
덕우전자 (263600)	4,720	45	.96	4,765	4,765	4,655	32,628	152,583,589
디알젬 (263690)	6,090	-50	-.81	6,140	6,140	6,050	27,276	165,813,395
케어랩스 (263700)	6,000	10	.17	5,970	6,130	5,850	112,178	675,373,330
디앤씨미디어 (263720)	15,940	0	0	16,490	16,800	15,930	114,151	1,851,798,240
펄어비스 (263750)	33,600	-450	-1.32	34,050	34,100	33,050	250,991	8,395,425,875
유에스티 (263770)	2,130	-25	-1.16	2,155	2,180	2,100	52,969	113,540,190
데이타솔루션 (263800)	5,300	-10	-.19	5,310	5,370	5,280	50,264	266,416,280
상신전자 (263810)	3,030	5	.17	3,020	3,055	3,000	232,055	702,661,175
지니언스 (263860)	21,050	-600	-2.77	21,800	21,950	20,900	29,386	625,633,200
휴엠앤씨 (263920)	4,375	-25	-.57	4,450	4,450	4,325	9,116	39,681,840
유비쿼스 (264450)	9,240	-40	-.43	9,300	9,300	9,100	15,936	146,567,595
씨앤지하이테크 (264660)	13,370	290	2.22	13,110	13,400	13,020	169,953	2,254,326,950
이랜시스 (264850)	5,220	-180	-3.33	5,430	5,440	5,180	557,871	2,934,028,650
AP시스템 (265520)	18,790	360	1.95	18,650	18,950	18,500	192,508	3,608,598,945
영화테크 (265560)	7,600	50	.66	7,560	7,670	7,470	14,665	111,158,255
엔에프씨 (265740)	6,370	10	.16	6,320	6,470	6,260	203,913	1,293,405,295
나인테크 (267320)	3,350	-130	-3.74	3,510	3,520	3,335	1,656,495	5,619,063,210
배럴 (267790)	4,045	30	.75	4,015	4,045	4,000	9,343	37,455,545
매일유업 (267980)	35,400	0	0	35,400	35,550	35,300	4,119	145,927,475
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,022	-3	-.29	1,025	1,047	1,014	484,845	495,507,710
에브리봇 (270660)	17,440	-320	-1.8	18,530	18,530	17,260	281,741	4,981,031,730
뉴트리 (270870)	5,370	-30	-.56	5,350	5,420	5,320	14,602	78,270,790
팸텍 (271830)	1,849	-2	-.11	1,851	1,877	1,837	29,651	54,711,291
케이엔제이 (272110)	21,700	-150	-.69	21,600	22,350	21,300	132,810	2,896,205,475
이녹스첨단소재 (272290)	24,950	750	3.1	24,350	25,150	24,200	256,655	6,352,397,750
와이즈버즈 (273060)	1,064	6	.57	1,163	1,238	1,063	8,106,872	9,454,528,977
와이엠텍 (273640)	8,900	-80	-.89	8,920	9,020	8,850	14,013	124,594,260
켄코아에어로스페이스 (274090)	11,480	220	1.95	11,290	11,610	11,260	96,000	1,102,394,100
이노시뮬레이션 (274400)	4,560	-30	-.65	4,590	4,690	4,520	10,523	47,984,350
에스에스알 (275630)	3,440	-35	-1.01	3,450	3,475	3,420	6,878	23,661,610
스코넥 (276040)	1,673	21	1.27	1,656	1,678	1,645	134,794	223,792,662
한울앤제주 (276730)	2,030	-35	-1.69	2,065	2,065	1,995	94,394	190,497,682
린드먼아시아 (277070)	5,710	140	2.51	5,600	5,900	5,600	121,507	704,516,990
인산가 (277410)	1,249	-10	-.79	1,252	1,267	1,248	142,270	178,526,835
레인보우로보틱스 (277810)	290,000	-9000	-3.01	304,000	306,500	287,000	198,165	57,801,764,750
티에스아이 (277880)	5,490	-60	-1.08	5,600	5,600	5,450	56,756	313,028,305
천보 (278280)	43,700	450	1.04	43,800	44,100	43,550	12,749	557,990,475
HLB바이오스텝 (278650)	1,360	7	.52	1,370	1,383	1,350	235,100	320,488,930
미디어젠 (279600)	10,830	-130	-1.19	10,910	10,910	10,750	1,093	11,818,250
레이크머티리얼즈 (281740)	12,330	-120	-.96	12,440	12,560	12,270	131,582	1,626,632,205
금양그린파워 (282720)	9,630	90	.94	9,540	9,690	9,460	47,656	456,962,100
코윈테크 (282880)	14,410	-180	-1.23	14,760	14,760	14,280	59,794	863,035,940
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,180	110	.58	19,200	19,430	19,080	22,184	425,368,660
진영 (285800)	2,005	6	.3	1,996	2,020	1,975	12,462	24,899,678
나노실리칸첨단소재 (286750)	2,130	394	22.7	1,830	2,255	1,790	17,209,422	37,726,837,098
인투셀 (287840)	37,750	-850	-2.2	38,600	38,700	37,000	415,988	15,735,740,225
파라택시스코리아 (288330)	1,995	2	.1	1,999	2,000	1,945	517,863	1,020,924,779
에스퓨얼셀 (288620)	12,430	-350	-2.74	12,780	12,850	12,380	88,963	1,121,254,655
모아데이타 (288980)	1,130	-16	-1.4	1,141	1,146	1,126	135,259	152,908,275
아이스크림에듀 (289010)	1,827	9	.5	1,818	1,830	1,818	31,788	57,863,961
SV인베스트먼트 (289080)	1,873	-14	-.74	1,887	1,887	1,857	155,519	290,650,928
자이언트스텝 (289220)	6,360	10	.16	6,380	6,430	6,230	40,321	254,465,890
웨이비스 (289930)	9,400	270	2.96	9,130	9,620	9,100	101,500	950,168,040
트윔 (290090)	8,780	-10	-.11	8,810	8,820	8,660	13,033	113,914,675
DH오토리드 (290120)	2,425	-45	-1.82	2,470	2,485	2,305	25,097	60,602,930
휴네시온 (290270)	3,780	-10	-.26	3,805	3,850	3,760	14,140	53,631,370
신도기연 (290520)	1,619	2	.12	1,650	1,650	1,619	12,717	20,640,389
디케이티 (290550)	8,990	360	4.17	8,690	9,140	8,510	361,649	3,233,449,190
신시웨이 (290560)	7,080	10	.14	7,070	7,160	7,020	4,712	33,278,340
엘앤씨바이오 (290650)	61,500	-3200	-4.95	66,000	67,900	60,100	1,981,554	125,411,279,800
네오펙트 (290660)	1,164	0	0	1,184	1,213	1,153	96,361	113,492,117
대보마그네틱 (290670)	15,690	-280	-1.75	15,760	16,060	15,510	15,800	249,061,185
소룩스 (290690)	5,230	-610	-10.45	6,000	6,000	5,210	3,552,142	19,260,729,385
푸드나무 (290720)	2,040	10	.49	2,015	2,205	2,000	78,455	164,189,965
액트로 (290740)	5,400	10	.19	5,330	5,410	5,330	995	5,358,630
엔피 (291230)	1,402	-15	-1.06	1,401	1,425	1,395	173,791	244,041,749
압타머사이언스 (291650)	1,088	-31	-2.77	1,119	1,145	1,088	271,706	303,481,802
핀텔 (291810)	2,225	-5	-.22	2,235	2,245	2,225	16,883	37,667,135
카카오게임즈 (293490)	16,050	-210	-1.29	16,270	16,330	16,050	131,461	2,122,695,525
나우IB (293580)	1,239	-12	-.96	1,239	1,253	1,234	354,149	439,444,711
압타바이오 (293780)	8,410	-230	-2.66	8,670	8,670	8,320	142,179	1,197,844,875
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,240	170	3.35	5,080	5,430	5,060	94,522	495,984,310
쿠콘 (294570)	37,100	-1100	-2.88	38,300	38,400	37,100	54,507	2,047,246,600
서남 (294630)	2,925	-20	-.68	2,950	2,970	2,925	214,543	631,467,425
에이치브이엠 (295310)	25,900	-250	-.96	26,350	26,450	25,700	116,923	3,033,386,200
이노룰스 (296640)	6,270	-170	-2.64	6,380	6,410	6,270	15,112	95,531,505
씨에스베어링 (297090)	7,090	-120	-1.66	7,200	7,200	6,990	113,757	803,588,860
알로이스 (297570)	915	0	0	915	916	902	49,587	44,998,357
HB솔루션 (297890)	2,640	105	4.14	2,595	2,645	2,560	1,236,662	3,223,082,429
에스씨엠생명과학 (298060)	1,255	73	6.18	1,182	1,255	1,181	193,714	238,191,775
에이비엘바이오 (298380)	101,300	-2900	-2.78	103,600	103,800	99,600	671,604	67,985,274,150
더네이쳐홀딩스 (298540)	10,480	-40	-.38	10,470	10,630	10,360	21,370	222,944,765
슈어소프트테크 (298830)	4,920	-30	-.61	5,000	5,010	4,895	113,267	558,921,306
하나기술 (299030)	26,850	-200	-.74	27,050	27,500	26,300	60,511	1,619,119,050
더블유에스아이 (299170)	1,864	43	2.36	1,820	2,035	1,780	5,827,680	11,121,289,717
셀리드 (299660)	3,980	-100	-2.45	4,090	4,090	3,950	340,214	1,358,906,557
위지윅스튜디오 (299900)	925	4	.43	919	929	911	313,455	288,161,405
플리토 (300080)	11,860	-10	-.08	11,900	12,090	11,800	94,047	1,119,603,755
라온피플 (300120)	3,890	5	.13	3,900	3,900	3,805	51,941	200,910,780
바이브컴퍼니 (301300)	4,710	-85	-1.77	4,795	4,860	4,700	24,553	116,731,980
이노메트리 (302430)	7,840	260	3.43	7,580	8,420	7,530	555,830	4,497,629,985
리메드 (302550)	3,535	-15	-.42	3,530	3,585	3,450	128,560	449,853,313
지니틱스 (303030)	915	1	.11	913	945	911	53,319	48,789,073
프로티아 (303360)	5,300	-420	-7.34	5,790	5,790	5,140	343,864	1,880,733,725
이노뎁 (303530)	6,470	-20	-.31	6,500	6,550	6,400	14,921	96,175,990
동국생명과학 (303810)	4,335	-20	-.46	4,355	4,365	4,305	118,480	513,329,675
솔트룩스 (304100)	35,650	300	.85	35,450	36,850	35,150	451,586	16,273,626,625
에스바이오메딕스 (304360)	21,600	-800	-3.57	22,400	22,550	21,600	33,800	739,635,050
피플바이오 (304840)	1,779	4	.23	1,775	1,820	1,711	213,170	378,325,747
마이크로디지탈 (305090)	11,020	20	.18	10,950	11,100	10,720	109,077	1,196,315,465
에스제이그룹 (306040)	4,065	-85	-2.05	4,145	4,150	4,050	46,642	189,845,202
네온테크 (306620)	2,130	-90	-4.05	2,210	2,210	2,095	556,276	1,185,524,904
아이엘 (307180)	2,560	-40	-1.54	2,580	2,585	2,530	49,733	127,157,332
원바이오젠 (307280)	5,470	-20	-.36	5,500	5,560	5,450	7,575	41,415,210
국전약품 (307750)	4,025	-55	-1.35	4,085	4,095	4,025	107,944	436,847,900
비투엔 (307870)	1,267	-27	-2.09	1,294	1,294	1,255	137,328	173,991,244
컴퍼니케이 (307930)	6,330	-140	-2.16	6,480	6,490	6,330	60,097	383,276,585
바이젠셀 (308080)	3,775	-35	-.92	3,825	3,920	3,775	53,877	207,303,985
형지글로벌 (308100)	2,005	5	.25	2,000	2,035	1,984	279,311	559,894,403
셀비온 (308430)	19,930	40	.2	20,550	20,650	19,850	201,200	4,046,066,025
아이티켐 (309710)	17,900	20	.11	17,930	18,970	17,720	141,081	2,569,605,555
오하임앤컴퍼니 (309930)	3,160	0	0	3,160	3,205	3,065	71,433	223,045,665
LB인베스트먼트 (309960)	5,300	-50	-.93	5,350	5,410	5,250	69,879	373,654,090
애니플러스 (310200)	4,265	115	2.77	4,200	4,325	4,130	618,947	2,615,029,421
보로노이 (310210)	161,100	-2600	-1.59	163,700	164,500	159,600	124,083	20,087,802,900
디와이씨 (310870)	1,271	-17	-1.32	1,306	1,315	1,270	132,821	169,803,135
지오엘리먼트 (311320)	7,070	40	.57	7,110	7,120	6,970	29,146	204,932,225
네오크레마 (311390)	8,490	-610	-6.7	9,010	9,100	8,460	375,389	3,278,098,350
CJ 바이오사이언스 (311690)	10,130	-80	-.78	10,230	10,430	10,060	13,711	139,251,090
에이에프더블류 (312610)	1,436	72	5.28	1,364	1,648	1,360	1,372,018	2,121,646,746
캐리 (313760)	2,850	-230	-7.47	3,080	3,120	2,765	492,390	1,421,580,375
지놈앤컴퍼니 (314130)	2,755	-55	-1.96	2,810	2,835	2,710	136,776	377,913,177
알피바이오 (314140)	6,730	110	1.66	6,620	6,770	6,510	23,980	159,914,040
바이오다인 (314930)	14,620	-280	-1.88	14,900	15,000	14,560	62,014	910,258,540
딥노이드 (315640)	5,170	-20	-.39	5,190	5,190	5,120	79,233	408,210,820
라닉스 (317120)	1,545	-6	-.39	1,552	1,565	1,539	59,388	91,833,624
TS트릴리온 (317240)	218	5	2.35	211	218	211	1,398,727	299,410,639
덕산테코피아 (317330)	18,230	80	.44	18,320	18,400	18,070	76,425	1,391,240,270
캐리소프트 (317530)	5,090	60	1.19	5,020	5,110	4,980	10,928	55,495,380
퀀타매트릭스 (317690)	4,765	-140	-2.85	4,965	4,965	4,700	469,921	2,240,809,517
엑스페릭스 (317770)	3,900	-200	-4.88	4,370	4,465	3,845	4,032,788	16,531,172,488
에스피시스템스 (317830)	9,300	-690	-6.91	10,070	10,230	9,300	625,806	6,004,764,690
대모 (317850)	7,130	-50	-.7	7,120	7,250	7,120	30,582	219,073,540
엔바이오니아 (317870)	12,940	-120	-.92	12,900	13,220	12,800	28,575	367,403,900
KBG (318000)	5,110	0	0	5,060	5,120	5,050	23,618	119,933,425
팜스빌 (318010)	3,920	30	.77	3,890	3,920	3,850	33,398	129,315,095
포인트모바일 (318020)	4,655	20	.43	4,670	4,715	4,605	15,347	71,308,805
그래피 (318060)	9,150	100	1.1	9,050	9,310	9,040	351,356	3,224,043,605
셀바이오휴먼텍 (318160)	9,210	0	0	9,130	9,280	8,530	59,265	539,974,045
비비씨 (318410)	9,130	-40	-.44	9,170	9,170	9,070	10,445	95,071,220
현대무벡스 (319400)	9,110	10	.11	9,080	9,250	8,500	4,410,426	39,506,207,735
피에스케이 (319660)	28,450	-850	-2.9	28,850	28,900	27,750	801,048	22,621,312,375
한울반도체 (320000)	2,375	-25	-1.04	2,445	2,445	2,330	149,443	353,364,266
프로이천 (321260)	2,285	90	4.1	2,235	2,420	2,225	4,747,884	11,108,385,672
센서뷰 (321370)	1,302	63	5.08	1,248	1,338	1,245	1,092,876	1,417,813,249
티움바이오 (321550)	5,810	-340	-5.53	6,090	6,170	5,730	264,698	1,579,647,045
아티스트컴퍼니 (321820)	5,980	20	.34	5,960	6,050	5,930	12,490	74,623,895
LS티라유텍 (322180)	5,590	-80	-1.41	5,750	5,790	5,500	168,841	939,293,530
오로스테크놀로지 (322310)	26,350	1600	6.46	24,350	26,350	24,100	251,395	6,419,298,175
제이엘케이 (322510)	5,840	110	1.92	5,850	5,870	5,740	145,235	841,098,440
코퍼스코리아 (322780)	1,335	-95	-6.64	1,424	1,425	1,320	586,444	794,485,251
태성 (323280)	26,950	350	1.32	26,700	27,400	26,500	268,080	7,196,914,375
다원넥스뷰 (323350)	6,670	-70	-1.04	6,750	6,890	6,570	28,054	186,314,315
박셀바이오 (323990)	9,300	-100	-1.06	9,400	9,430	9,250	35,914	333,994,035
RF머트리얼즈 (327260)	12,840	800	6.64	12,100	13,240	12,100	144,367	1,828,429,215
루닛 (328130)	43,600	1450	3.44	42,500	44,350	42,250	246,276	10,735,195,150
솔트웨어 (328380)	1,036	-3	-.29	1,030	1,039	1,021	37,913	39,087,467
위더스제약 (330350)	7,170	30	.42	7,110	7,340	7,060	51,894	371,919,390
스톤브릿지벤처스 (330730)	4,380	10	.23	4,370	4,460	4,340	42,676	187,969,975
네패스아크 (330860)	17,160	-240	-1.38	17,400	17,450	16,860	95,093	1,621,585,850
포커스에이아이 (331380)	1,993	-22	-1.09	2,015	2,015	1,982	13,079	26,126,402
밸로프 (331520)	598	-2	-.33	597	602	594	102,158	61,013,597
아우토크립트 (331740)	14,870	-480	-3.13	15,360	15,430	14,840	187,451	2,823,667,565
셀레믹스 (331920)	2,990	-5	-.17	2,970	3,015	2,960	13,875	41,253,827
누보 (332290)	1,227	22	1.83	1,206	1,235	1,200	414,848	504,617,771
아이디피 (332370)	5,400	-50	-.92	5,520	5,520	5,280	16,866	90,016,060
PS일렉트로닉스 (332570)	5,890	-400	-6.36	6,400	6,400	5,830	4,187,938	25,419,192,705
모코엠시스 (333050)	1,536	-9	-.58	1,550	1,568	1,517	240,496	369,392,318
일승 (333430)	8,370	-170	-1.99	8,660	8,940	8,270	2,401,905	20,703,550,435
엔시스 (333620)	7,180	-140	-1.91	7,320	7,340	7,180	30,537	221,341,955
프레스티지바이오로직스 (334970)	3,625	-25	-.68	3,670	3,690	3,600	75,046	272,220,755
프리시젼바이오 (335810)	3,080	-15	-.48	3,095	3,125	3,035	11,648	35,762,390
윙스풋 (335870)	2,345	-15	-.64	2,355	2,450	2,305	10,700	25,597,950
비올 (335890)	12,260	-240	-1.92	12,550	12,680	12,260	251,067	3,111,325,240
웨이버스 (336060)	1,126	-17	-1.49	1,132	1,145	1,124	237,644	268,396,860
원텍 (336570)	10,290	-110	-1.06	10,500	10,690	10,180	951,904	9,850,442,270
탑런토탈솔루션 (336680)	4,075	-30	-.73	4,115	4,145	4,075	68,078	279,248,195
젝시믹스 (337930)	5,420	-10	-.18	5,470	5,540	5,350	64,788	350,632,570
뷰노 (338220)	23,300	200	.87	23,400	23,900	23,000	120,886	2,826,321,100
와이바이오로직스 (338840)	13,800	160	1.17	13,640	14,440	13,100	779,335	10,811,976,865
아이비김영 (339950)	2,045	-15	-.73	2,060	2,075	2,040	56,424	115,894,095
다보링크 (340360)	1,729	-48	-2.7	1,781	1,809	1,724	416,205	730,569,981
세림B&G (340440)	1,760	61	3.59	1,699	1,943	1,676	7,234,246	13,358,924,001
지씨지놈 (340450)	8,330	-250	-2.91	8,510	8,560	8,280	157,804	1,318,633,705
티앤엘 (340570)	52,900	-1100	-2.04	54,400	54,500	52,600	51,193	2,720,199,950
시선AI (340810)	3,525	-75	-2.08	3,600	3,635	3,520	50,773	180,551,530
유일에너테크 (340930)	1,739	-3	-.17	1,738	1,759	1,722	104,047	181,056,923
오아 (342870)	12,730	220	1.76	12,560	13,240	12,560	599,935	7,751,682,540
이노진 (344860)	1,761	6	.34	1,755	1,775	1,752	24,675	43,344,982
센코 (347000)	2,445	35	1.45	2,410	2,460	2,405	99,390	241,120,540
스피어 (347700)	11,570	-20	-.17	11,690	11,730	11,390	175,605	2,032,934,290
피엔케이피부임상연구센타 (347740)	2,880	-40	-1.37	2,900	2,920	2,870	151,513	437,850,946
핌스 (347770)	2,090	110	5.56	2,020	2,330	1,957	1,489,652	3,206,101,206
디앤디파마텍 (347850)	161,200	-3300	-2.01	165,600	170,800	160,200	427,703	70,445,374,500
알체라 (347860)	2,830	-50	-1.74	2,890	2,905	2,800	486,955	1,378,892,342
엠투아이 (347890)	6,650	10	.15	6,730	6,950	6,580	384,201	2,589,190,820
모비릭스 (348030)	4,055	-105	-2.52	4,160	4,185	4,055	6,905	28,390,785
큐라티스 (348080)	1,061	31	3.01	1,042	1,090	1,006	764,800	807,533,450
고바이오랩 (348150)	6,110	-30	-.49	6,220	6,420	6,030	601,780	3,730,917,205
넥스틴 (348210)	48,800	700	1.46	48,200	49,000	47,700	45,893	2,216,771,950
뉴로메카 (348340)	25,750	-1000	-3.74	27,300	27,400	25,400	113,152	2,949,926,425
위드텍 (348350)	8,840	50	.57	8,780	8,900	8,720	22,961	202,291,990
엔켐 (348370)	80,300	700	.88	80,500	81,300	77,600	334,221	26,638,161,000
넥사다이내믹스 (351320)	1,366	54	4.12	1,312	1,378	1,295	99,502	133,702,168
이삭엔지니어링 (351330)	10,380	500	5.06	9,740	12,190	9,400	9,230,569	101,816,722,880
차이커뮤니케이션 (351870)	6,430	-90	-1.38	6,510	6,690	6,430	27,418	179,318,470
스톰테크 (352090)	3,815	-10	-.26	3,800	3,830	3,780	64,522	245,835,305
씨앤씨인터내셔널 (352480)	42,950	-50	-.12	43,150	44,600	42,600	45,775	1,989,889,700
씨앤투스 (352700)	2,525	15	.6	2,525	2,535	2,510	27,213	68,666,492
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,230	20	.48	4,305	4,350	4,200	14,411	61,147,269
인바이오 (352940)	2,290	10	.44	2,255	2,345	2,255	12,522	28,819,350
휴럼 (353190)	827	2	.24	825	829	800	183,388	150,676,930
오토앤 (353590)	3,035	25	.83	3,020	3,035	2,990	33,693	101,273,930
이지바이오 (353810)	6,110	80	1.33	6,030	6,230	5,960	318,051	1,952,842,955
엔젠바이오 (354200)	1,808	4	.22	1,817	1,817	1,797	20,056	36,171,283
알멕 (354320)	22,650	0	0	22,550	22,800	22,500	6,227	140,881,750
코스텍시스 (355150)	13,650	1320	10.71	12,110	13,700	12,080	478,366	6,277,914,420
크라우드웍스 (355390)	5,710	-200	-3.38	5,870	5,910	5,680	213,936	1,230,575,045
에이텀 (355690)	8,010	-500	-5.88	8,500	8,620	7,990	71,016	584,797,995
엑스게이트 (356680)	7,400	-90	-1.2	7,790	7,900	7,385	941,261	7,199,234,820
티엘비 (356860)	41,200	50	.12	40,100	44,100	39,550	1,169,765	48,146,626,575
싸이버원 (356890)	3,640	-85	-2.28	3,820	3,950	3,635	734,540	2,765,388,644
에이치피오 (357230)	2,670	-20	-.74	2,690	2,705	2,665	59,694	159,828,320
석경에이티 (357550)	54,200	-300	-.55	54,500	55,400	54,200	4,053	222,175,350
아모센스 (357580)	8,720	-560	-6.03	9,300	9,300	8,710	104,227	929,769,740
솔브레인 (357780)	267,000	6500	2.5	263,000	269,500	255,500	70,025	18,493,865,500
SKAI (357880)	2,500	55	2.25	2,445	2,550	2,390	1,110,362	2,738,983,265
지아이이노베이션 (358570)	19,860	-590	-2.89	20,450	20,450	19,600	887,778	17,675,566,595
씨엔알리서치 (359090)	1,006	4	.4	1,002	1,023	990	323,920	325,977,607
탑머티리얼 (360070)	22,650	300	1.34	22,450	22,700	22,150	17,245	386,109,375
코셈 (360350)	7,540	20	.27	7,720	7,740	7,520	11,240	85,305,630
제노코 (361390)	16,470	210	1.29	16,260	16,510	16,240	16,668	273,370,580
알비더블유 (361570)	2,415	20	.84	2,395	2,420	2,340	118,770	285,089,570
삼영에스앤씨 (361670)	3,980	-30	-.75	3,980	4,010	3,925	22,900	90,580,536
청담글로벌 (362320)	8,050	-220	-2.66	8,260	8,320	8,030	461,340	3,745,031,495
드림인사이트 (362990)	2,120	-5	-.24	2,195	2,200	2,080	121,942	257,511,783
진시스템 (363250)	5,380	600	12.55	4,830	5,440	4,700	141,853	727,260,703
모비데이즈 (363260)	1,950	55	2.9	2,080	2,080	1,930	2,861,246	5,680,220,320
에이아이코리아 (364950)	9,760	40	.41	9,830	10,150	9,650	309,978	3,049,061,010
큐라클 (365270)	5,820	-610	-9.49	6,490	6,620	5,780	1,415,236	8,601,075,445
에스와이스틸텍 (365330)	4,210	-55	-1.29	4,240	4,280	4,205	146,695	620,534,147
성일하이텍 (365340)	37,100	300	.82	37,050	37,250	36,650	13,919	513,762,525
하이딥 (365590)	565	-19	-3.25	579	583	565	65,930	37,601,569
브이씨 (365900)	3,500	-40	-1.13	3,540	3,570	3,490	10,448	36,802,395
공구우먼 (366030)	4,365	0	0	4,335	4,370	4,295	62,995	273,048,774
플래티어 (367000)	4,465	60	1.36	4,405	4,490	4,350	4,814	21,190,830
아이씨에이치 (368600)	2,425	275	12.79	2,215	2,435	2,100	122,966	284,299,056
파이버프로 (368770)	6,180	90	1.48	6,110	6,250	6,100	165,135	1,024,246,350
오에스피 (368970)	2,465	-40	-1.6	2,505	2,540	2,410	9,316	22,886,210
블리츠웨이엔터테인먼트 (369370)	1,248	-4	-.32	1,252	1,259	1,235	79,516	99,151,902
퓨런티어 (370090)	14,500	40	.28	14,510	14,870	14,470	63,022	918,933,070
풍원정밀 (371950)	11,240	-60	-.53	11,300	11,500	11,130	22,442	253,021,880
윤성에프앤씨 (372170)	33,100	-750	-2.22	35,000	35,000	33,000	22,375	749,180,850
큐로셀 (372320)	41,750	1050	2.58	42,250	42,600	41,500	74,817	3,137,031,100
아이티아이즈 (372800)	5,770	-300	-4.94	6,070	6,090	5,760	29,530	172,930,735
엑셀세라퓨틱스 (373110)	3,000	130	4.53	2,840	3,280	2,840	918,878	2,832,855,027
데이원컴퍼니 (373160)	6,410	10	.16	6,300	6,680	6,300	29,747	191,090,845
엠아이큐브솔루션 (373170)	8,100	-270	-3.23	8,380	8,470	7,740	8,033	65,355,950
엑스플러스 (373200)	550	-10	-1.79	565	567	540	324,334	178,444,349
피코그램 (376180)	3,150	80	2.61	3,080	3,390	3,080	2,724,705	8,894,638,134
에이치이엠파마 (376270)	23,100	-1400	-5.71	24,500	24,500	23,050	67,173	1,569,266,225
씨유테크 (376290)	3,175	-15	-.47	3,190	3,220	3,140	10,881	34,533,865
디어유 (376300)	46,750	200	.43	46,550	47,000	46,000	137,673	6,387,272,250
로킷헬스케어 (376900)	16,910	330	1.99	16,970	17,250	16,700	400,108	6,784,994,110
노을 (376930)	2,785	640	29.84	2,785	2,785	2,785	2,057,930	5,731,335,050
원티드랩 (376980)	4,245	-15	-.35	4,245	4,350	4,215	38,758	164,885,350
비트맥스 (377030)	3,960	-110	-2.7	4,105	4,110	3,940	272,525	1,093,947,403
프롬바이오 (377220)	1,707	-33	-1.9	1,725	1,737	1,706	99,878	171,073,363
이지트로닉스 (377330)	4,410	-50	-1.12	4,470	4,540	4,410	91,738	408,776,314
리파인 (377450)	16,600	-290	-1.72	16,750	17,090	16,480	83,783	1,408,453,175
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,800	50	.24	20,950	21,000	20,550	40,244	836,237,750
필에너지 (378340)	12,830	-160	-1.23	12,970	13,000	12,830	36,609	471,508,295
샤페론 (378800)	2,370	30	1.28	2,320	2,525	2,305	1,508,747	3,657,558,297
옵티코어 (380540)	1,925	24	1.26	1,901	1,925	1,836	317,619	600,005,988
뉴로핏 (380550)	16,510	1460	9.7	15,150	17,660	15,150	10,753,576	182,634,465,095
제닉스로보틱스 (381620)	13,270	-1020	-7.14	14,520	14,530	13,030	1,472,052	19,915,367,940
온코크로스 (382150)	9,660	-170	-1.73	9,830	9,930	9,600	54,534	531,109,765
지아이텍 (382480)	2,090	-5	-.24	2,095	2,105	2,050	43,983	91,469,087
지앤비에스 에코 (382800)	3,240	-25	-.77	3,215	3,285	3,215	102,073	331,384,572
원준 (382840)	9,070	-20	-.22	9,160	9,160	8,950	27,428	247,067,180
범한퓨얼셀 (382900)	33,300	200	.6	33,200	33,800	33,200	416,335	13,986,011,450
에코프로에이치엔 (383310)	24,850	-150	-.6	25,200	25,350	24,700	63,243	1,575,540,975
디티앤씨알오 (383930)	3,200	-20	-.62	3,190	3,230	3,170	27,308	87,498,625
코어라인소프트 (384470)	4,980	-60	-1.19	5,010	5,080	4,935	175,274	871,132,323
파인메딕스 (387570)	8,110	-130	-1.58	8,170	8,270	8,050	52,702	430,233,260
지투파워 (388050)	8,870	300	3.5	8,580	9,090	8,580	564,082	5,033,696,485
지에프씨생명과학 (388610)	18,910	-300	-1.56	19,230	19,530	18,910	107,850	2,073,814,210
유일로보틱스 (388720)	74,700	-2200	-2.86	77,500	77,500	73,600	112,208	8,366,594,150
라이콤 (388790)	2,425	-25	-1.02	2,450	2,460	2,420	67,741	165,043,942
파로스아이바이오 (388870)	5,910	-100	-1.66	6,000	6,050	5,870	36,035	213,844,915
자람테크놀로지 (389020)	37,500	1300	3.59	36,750	38,200	35,750	62,276	2,305,471,925
지니너스 (389030)	2,360	368	18.47	1,994	2,450	1,984	3,998,910	9,248,408,103
포바이포 (389140)	12,840	-260	-1.98	13,080	13,080	12,810	100,347	1,297,207,545
대명에너지 (389260)	23,950	-350	-1.44	24,050	24,200	23,650	25,519	608,240,400
인벤티지랩 (389470)	51,600	4200	8.86	47,100	54,300	45,550	1,137,434	57,891,324,700
에스비비테크 (389500)	23,200	-750	-3.13	24,450	24,450	22,950	88,861	2,076,274,525
넥스트바이오메디컬 (389650)	77,000	600	.79	78,500	78,700	76,600	73,638	5,714,269,200
유디엠텍 (389680)	680	59	9.5	621	749	612	10,684,761	7,467,727,597
코닉오토메이션 (391710)	2,905	-155	-5.07	3,070	3,155	2,860	2,433,430	7,260,575,929
토마토시스템 (393210)	6,660	-70	-1.04	6,780	6,780	6,610	236,080	1,573,860,975
더블유씨피 (393890)	7,010	-100	-1.41	7,180	7,180	6,980	139,990	985,885,300
대진첨단소재 (393970)	6,290	-60	-.94	6,360	6,410	6,280	53,289	338,507,440
오픈엣지테크놀로지 (394280)	12,350	-20	-.16	12,320	12,450	12,080	99,380	1,219,091,960
쓰리빌리언 (394800)	6,840	20	.29	6,820	7,100	6,770	1,410,497	9,823,101,270
넥스트칩 (396270)	3,270	-50	-1.51	3,320	3,320	3,220	151,189	494,143,700
세아메카닉스 (396300)	3,030	-10	-.33	3,030	3,090	3,000	177,845	538,556,395
워트 (396470)	8,030	130	1.65	7,980	8,060	7,870	91,502	730,107,830
에이프릴바이오 (397030)	26,600	-1150	-4.14	27,950	29,700	26,350	2,105,437	58,898,152,100
애드포러스 (397810)	10,880	600	5.84	10,420	11,860	10,340	2,039,769	22,989,028,110
에스지헬스케어 (398120)	3,150	10	.32	3,160	3,175	3,095	39,928	125,483,830
가온칩스 (399720)	50,500	500	1	50,100	53,000	49,550	268,312	13,687,760,100
코난테크놀로지 (402030)	27,100	-250	-.91	27,200	27,800	26,900	39,396	1,073,772,600
그린리소스 (402490)	9,190	-30	-.33	9,270	9,400	9,150	173,635	1,603,269,530
우듬지팜 (403490)	1,878	21	1.13	1,840	1,966	1,837	6,472,566	12,330,816,278
HPSP (403870)	30,850	400	1.31	31,100	31,150	30,200	783,373	23,935,059,425
플라즈맵 (405000)	9,000	570	6.76	8,350	9,300	8,200	24,396	218,044,110
큐알티 (405100)	15,020	-20	-.13	15,040	15,200	14,810	63,064	943,319,795
나라셀라 (405920)	2,635	-20	-.75	2,655	2,655	2,600	19,260	50,383,270
뷰티스킨 (406820)	11,830	-230	-1.91	11,970	11,980	11,830	5,548	66,028,095
꿈비 (407400)	5,930	-70	-1.17	5,970	6,005	5,920	54,434	324,487,865
스튜디오미르 (408900)	4,495	140	3.21	4,525	4,895	4,465	5,642,098	26,654,098,744
메쎄이상 (408920)	3,355	-270	-7.45	3,565	3,630	3,345	120,143	412,036,297
샌즈랩 (411080)	9,040	-10	-.11	9,530	9,560	9,000	349,166	3,235,563,380
레이저쎌 (412350)	3,320	-40	-1.19	3,380	3,380	3,250	79,568	262,120,036
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,970	-40	-.57	7,010	7,090	6,950	33,757	236,407,645
씨피시스템 (413630)	2,915	-20	-.68	2,985	3,235	2,855	8,445,201	25,920,164,076
비아이매트릭스 (413640)	14,650	400	2.81	14,160	14,880	13,910	119,368	1,730,871,885
스튜디오삼익 (415380)	3,935	-275	-6.53	4,140	4,175	3,825	165,117	662,063,075
신성에스티 (416180)	37,600	-600	-1.57	38,500	39,450	37,300	77,159	2,946,783,075
나노팀 (417010)	5,000	80	1.63	4,925	5,050	4,925	44,913	223,362,955
핑거스토리 (417180)	2,460	95	4.02	2,550	2,665	2,445	6,223,812	15,888,543,273
LS머트리얼즈 (417200)	10,360	-80	-.77	10,460	10,500	10,320	146,615	1,521,348,990
제이아이테크 (417500)	3,330	60	1.83	3,240	3,340	3,235	106,471	350,140,241
트루엔 (417790)	8,890	-10	-.11	8,890	8,920	8,850	25,448	225,788,275
저스템 (417840)	13,230	-30	-.23	13,290	13,380	12,890	63,327	827,484,920
오브젠 (417860)	13,990	200	1.45	14,070	14,580	13,850	27,038	384,268,090
모델솔루션 (417970)	13,010	610	4.92	12,650	14,480	12,050	2,769,962	37,241,779,940
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,080	-150	-2.41	6,230	6,510	5,910	795,112	4,890,518,295
KT밀리의서재 (418470)	14,550	0	0	14,740	14,750	14,550	19,341	282,356,330
제이오 (418550)	7,880	-260	-3.19	8,150	8,240	7,840	261,396	2,081,766,280
E8 (418620)	3,750	-15	-.4	3,770	3,795	3,625	44,873	167,149,742
삼기에너지솔루션즈 (419050)	2,045	-15	-.73	2,045	2,075	2,035	317,075	650,885,979
엔젯 (419080)	5,920	30	.51	5,880	5,960	5,810	88,710	522,093,950
산돌 (419120)	5,750	-250	-4.17	6,100	7,000	5,690	2,346,697	14,960,388,685
SAMG엔터 (419530)	52,000	-700	-1.33	53,000	54,500	51,300	115,210	6,029,100,300
비스토스 (419540)	1,241	-1	-.08	1,245	1,260	1,234	27,889	34,544,920
제이투케이바이오 (420570)	9,480	-90	-.94	9,570	9,570	9,330	10,056	95,039,495
기가비스 (420770)	36,500	5300	16.99	31,550	37,500	31,250	419,868	14,823,206,000
벨로크 (424760)	1,020	-21	-2.02	1,041	1,041	1,000	84,070	85,141,118
이뮨온시아 (424870)	5,940	-40	-.67	6,000	6,080	5,800	1,115,746	6,637,391,640
스마트레이더시스템 (424960)	8,950	210	2.4	8,920	8,970	8,700	116,616	1,028,301,380
마이크로투나노 (424980)	9,220	-50	-.54	9,300	9,330	8,900	49,985	457,052,795
티이엠씨 (425040)	8,630	-260	-2.92	8,880	8,910	8,400	404,279	3,464,405,995
티에프이 (425420)	42,550	-1300	-2.96	43,800	43,850	42,200	118,728	5,062,997,125
시지트로닉스 (429270)	6,830	-370	-5.14	7,210	7,250	6,490	251,898	1,710,019,955
한싹 (430690)	5,300	-20	-.38	5,440	5,440	5,280	69,188	368,372,855
케이쓰리아이 (431190)	4,985	-55	-1.09	5,010	5,100	4,965	59,075	295,461,320
와이랩 (432430)	5,500	420	8.27	5,870	6,450	5,440	3,142,081	18,273,399,375
케이엔에스 (432470)	12,320	-220	-1.75	12,500	12,500	12,220	59,387	731,722,255
퀄리타스반도체 (432720)	14,350	110	.77	14,290	14,390	13,950	97,149	1,384,563,655
엠에프씨 (432980)	3,970	-30	-.75	4,000	4,000	3,855	18,861	74,399,515
모니터랩 (434480)	4,185	-15	-.36	4,295	4,300	4,185	88,239	374,161,753
에르코스 (435570)	12,000	30	.25	11,940	12,150	11,810	19,810	236,430,270
삼현 (437730)	19,640	-960	-4.66	20,500	20,800	19,560	775,099	15,504,194,505
버넥트 (438700)	4,145	70	1.72	4,080	4,160	4,050	44,035	181,060,557
마녀공장 (439090)	16,230	30	.19	16,280	16,290	16,180	29,488	478,518,820
블루엠텍 (439580)	6,060	240	4.12	5,830	6,170	5,750	5,583,197	33,561,662,890
파두 (440110)	18,620	620	3.44	18,310	18,700	17,900	349,723	6,449,932,315
HB인베스트먼트 (440290)	2,200	-30	-1.35	2,215	2,240	2,195	108,172	240,077,278
오픈놀 (440320)	4,590	-50	-1.08	4,605	4,645	4,550	18,359	84,292,965
파인엠텍 (441270)	12,230	-240	-1.92	12,500	12,610	12,130	757,062	9,283,275,020
IBKS제21호스팩 (442770)	2,180	55	2.59	2,160	2,180	2,130	180,735	392,102,002
미래에셋드림스팩1호 (442900)	10,510	20	.19	10,500	10,510	10,490	58,922	618,330,530
레뷰코퍼레이션 (443250)	11,280	-110	-.97	11,510	11,520	11,110	17,195	193,371,090
에스피소프트 (443670)	6,570	-70	-1.05	6,700	6,730	6,560	69,652	462,140,600
심플랫폼 (444530)	11,330	-50	-.44	11,360	11,410	11,110	41,041	460,725,295
유안타제11호스팩 (444920)	2,075	0	0	2,065	2,075	2,065	54	111,782
에이직랜드 (445090)	31,650	150	.48	31,500	31,800	31,000	56,344	1,769,850,250
퓨릿 (445180)	7,760	360	4.86	7,370	8,540	7,330	1,852,905	14,828,664,570
큐리옥스바이오시스템즈 (445680)	51,600	-1600	-3.01	54,300	54,600	51,300	148,597	7,794,843,900
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,095	-70	-1.68	4,165	4,215	4,085	104,797	433,012,069
하나26호스팩 (446750)	2,107	-3	-.14	2,105	2,110	2,105	2,389	5,038,594
지슨 (446840)	2,000	0	0	2,065	2,145	1,970	447,795	901,849,062
에코아이 (448280)	14,820	-440	-2.88	15,390	15,410	14,810	118,839	1,784,350,775
하나27호스팩 (448370)	2,100	-5	-.24	2,100	2,100	2,100	8,744	18,362,400
코츠테크놀로지 (448710)	21,400	1400	7	20,200	22,350	20,100	432,280	9,270,408,375
삼성스팩8호 (448740)	10,590	-10	-.09	10,590	10,600	10,560	25,712	272,297,025
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,165	-5	-.23	2,180	2,180	2,150	6,833	14,768,253
한국피아이엠 (448900)	14,300	-50	-.35	14,950	15,100	14,090	297,215	4,305,023,625
유안타제13호스팩 (449020)	2,115	-5	-.24	2,115	2,117	2,115	47,174	99,793,010
하이제8호스팩 (450050)	2,085	0	0	2,082	2,090	2,080	11,128	23,194,740
하스 (450330)	7,270	250	3.56	7,000	7,440	7,000	58,482	424,616,250
인스웨이브 (450520)	4,060	5	.12	4,055	4,085	4,000	25,647	103,610,350
유안타제14호스팩 (450940)	2,080	0	0	2,077	2,085	2,077	3,237	6,733,380
아스테라시스 (450950)	12,180	-20	-.16	12,250	12,250	11,910	121,281	1,465,741,755
아이엠티 (451220)	11,360	130	1.16	11,350	11,390	11,010	118,969	1,340,393,750
삐아 (451250)	9,640	30	.31	9,630	9,950	9,610	15,329	148,070,950
엔에이치스팩29호 (451700)	2,095	0	0	2,085	2,100	2,085	76,513	159,998,408
컨텍 (451760)	9,000	360	4.17	8,700	9,050	8,560	89,081	789,587,190
제이엔비 (452160)	8,200	-360	-4.21	8,510	8,690	8,200	296,204	2,489,061,825
한빛레이저 (452190)	5,050	280	5.87	4,850	5,060	4,810	644,963	3,180,818,975
민테크 (452200)	3,140	-25	-.79	3,165	3,180	3,130	53,468	168,475,864
한선엔지니어링 (452280)	11,410	-150	-1.3	12,100	12,400	11,150	1,153,779	13,665,795,255
캡스톤파트너스 (452300)	3,030	-20	-.66	3,050	3,065	3,015	46,487	140,894,242
이닉스 (452400)	11,040	380	3.56	10,660	11,360	10,600	106,038	1,174,229,030
사피엔반도체 (452430)	32,150	-700	-2.13	32,900	32,950	31,400	65,948	2,117,605,875
피아이이 (452450)	8,910	360	4.21	9,040	9,230	8,800	1,967,928	17,748,954,495
상상인제4호스팩 (452670)	2,065	5	.24	2,060	2,070	2,060	12,544	25,912,382
신한제11호스팩 (452980)	2,055	0	0	2,055	2,060	2,055	147,512	303,822,451
그리드위즈 (453450)	19,500	410	2.15	19,000	19,820	19,000	46,654	908,144,430
에이에스텍 (453860)	20,550	-300	-1.44	20,700	20,950	20,450	17,016	352,419,700
하나29호스팩 (454640)	2,100	-5	-.24	2,095	2,105	2,095	462	969,400
하나28호스팩 (454750)	2,365	-10	-.42	2,375	2,390	2,365	19,979	47,375,785
케이지에이 (455180)	5,400	-30	-.55	5,460	5,480	5,320	133,589	717,145,420
KB제25호스팩 (455250)	2,100	-5	-.24	2,105	2,105	2,085	452	943,830
한화플러스제4호스팩 (455310)	2,065	-5	-.24	2,070	2,070	2,065	881	1,820,610
엔젤로보틱스 (455900)	23,750	800	3.49	25,300	25,300	23,500	415,374	10,086,122,325
에스케이증권제9호스팩 (455910)	2,075	0	0	2,077	2,080	2,075	849	1,762,613
아이씨티케이 (456010)	13,850	1250	9.92	15,790	15,790	13,530	2,043,202	29,794,235,225
이엔셀 (456070)	11,570	-30	-.26	11,600	11,610	11,430	31,396	361,117,970
지투지바이오 (456160)	196,400	-2600	-1.31	201,000	212,500	192,600	529,774	106,334,413,800
교보14호스팩 (456490)	2,175	-5	-.23	2,170	2,175	2,165	7,440	16,143,775
한켐 (457370)	10,160	570	5.94	9,670	10,380	9,650	367,946	3,735,054,350
우진엔텍 (457550)	24,000	1400	6.19	22,650	24,000	22,650	234,801	5,498,752,025
벡트 (457600)	3,065	15	.49	3,110	3,115	2,995	38,914	118,876,366
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	0	0	2,090	2,090	2,075	8,048	16,724,965
한국제12호스팩 (458610)	2,140	0	0	2,140	2,140	2,130	9	19,200
성우 (458650)	12,530	-110	-.87	12,680	12,690	12,470	26,908	337,306,305
씨어스테크놀로지 (458870)	57,900	-1700	-2.85	59,600	59,600	57,000	144,101	8,390,718,600
위츠 (459100)	6,670	60	.91	6,650	6,720	6,570	47,193	313,499,980
나우로보틱스 (459510)	23,850	-1450	-5.73	25,000	25,050	23,400	813,849	19,433,395,525
아이빔테크놀로지 (460470)	3,000	-20	-.66	3,020	3,060	2,995	34,527	103,981,157
에스엠씨지 (460870)	6,290	-70	-1.1	6,360	6,480	6,290	88,236	559,980,805
현대힘스 (460930)	28,150	-400	-1.4	28,600	29,700	28,050	829,789	23,938,328,825
피앤에스로보틱스 (460940)	14,830	-530	-3.45	15,610	15,710	14,760	270,690	4,071,782,830
아이엠비디엑스 (461030)	10,730	390	3.77	10,440	10,780	10,060	268,549	2,823,956,925
아이스크림미디어 (461300)	23,250	1000	4.49	22,450	23,600	22,150	153,710	3,545,843,225
에이치엠씨제6호스팩 (462020)	2,070	5	.24	2,060	2,070	2,060	6,483	13,387,490
뉴키즈온 (462310)	7,130	-140	-1.93	7,270	7,410	7,020	126,269	906,498,645
이노스페이스 (462350)	16,620	350	2.15	16,370	16,650	16,120	32,826	538,567,250
라메디텍 (462510)	7,030	30	.43	6,970	7,160	6,940	53,744	377,790,650
더즌 (462860)	4,640	-135	-2.83	4,775	4,845	4,625	1,092,651	5,135,610,458
아이지넷 (462980)	2,415	-15	-.62	2,450	2,460	2,395	83,201	200,390,920
뉴엔AI (463020)	26,050	-1100	-4.05	27,150	28,450	25,950	492,981	13,317,739,075
모티브링크 (463480)	8,920	-10	-.11	8,930	9,050	8,860	35,078	312,311,775
에스오에스랩 (464080)	11,640	190	1.66	11,800	11,880	11,530	209,585	2,444,613,590
티디에스팜 (464280)	10,410	-40	-.38	10,380	10,450	10,290	15,252	157,687,660
한국제13호스팩 (464440)	2,120	-5	-.24	2,115	2,120	2,110	151	319,170
아이언디바이스 (464500)	3,650	380	11.62	3,350	4,170	3,335	11,342,117	43,366,171,046
닷밀 (464580)	2,780	5	.18	2,775	2,835	2,750	80,350	223,020,712
KB제27호스팩 (464680)	2,055	0	0	2,050	2,055	2,050	88,292	181,111,645
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,250	-110	-1.73	6,290	6,380	6,250	20,072	126,295,500
클로봇 (466100)	25,750	-1050	-3.92	27,050	28,300	25,450	4,711,794	124,324,830,000
사이냅소프트 (466410)	14,590	170	1.18	14,420	14,725	14,420	34,045	495,650,205
엔에이치스팩30호 (466910)	2,065	0	0	2,065	2,070	2,060	23,740	49,015,850
IBKS제23호스팩 (467930)	2,160	5	.23	2,160	2,160	2,150	730	1,572,180
프로티나 (468530)	33,300	3150	10.45	30,700	35,500	30,550	5,399,149	179,892,522,800
유진스팩10호 (468760)	2,105	-5	-.24	2,125	2,125	2,095	587	1,235,340
IBKS제24호스팩 (469480)	2,165	5	.23	2,160	2,165	2,150	2,352	5,080,625
아이비젼웍스 (469750)	1,504	-97	-6.06	1,590	1,591	1,501	4,054,679	6,192,237,973
하나30호스팩 (469880)	2,047	2	.1	2,050	2,055	2,045	4,299	8,812,554
하나31호스팩 (469900)	2,055	0	0	2,050	2,055	2,050	687	1,408,625
대신밸런스제17호스팩 (471050)	2,145	-20	-.92	2,165	2,165	2,140	17,035	36,535,020
셀로맥스사이언스 (471820)	6,240	80	1.3	6,100	6,320	6,090	43,740	269,879,350
신영스팩10호 (472220)	2,160	0	0	0	0	0	0	0
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,040	2,030	8,751	17,765,775
폰드그룹 (472850)	10,900	-100	-.91	11,100	11,220	10,730	57,562	628,943,800
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,050	2,045	252	515,600
유안타제15호스팩 (473050)	2,027	-3	-.15	2,027	2,027	2,027	27	54,729
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	5	.25	2,045	2,045	2,040	1,814	3,700,600
노머스 (473980)	31,500	-150	-.47	31,650	31,700	30,750	120,582	3,762,241,125
루미르 (474170)	10,110	2140	26.85	7,980	10,350	7,920	13,635,024	130,701,791,680
유안타제16호스팩 (474490)	2,015	0	0	2,015	2,015	2,015	1,284	2,587,260
RF시스템즈 (474610)	5,270	295	5.93	4,910	5,310	4,910	706,801	3,650,092,580
링크솔루션 (474650)	22,900	650	2.92	22,650	23,150	21,200	145,274	3,238,687,525
신한제12호스팩 (474660)	2,110	0	0	2,110	2,112	2,110	102	215,258
신한제13호스팩 (474930)	2,160	0	0	2,160	2,190	2,145	1,699	3,655,520
엔알비 (475230)	13,480	-440	-3.16	13,990	14,170	13,410	263,432	3,618,850,260
하나32호스팩 (475240)	2,110	0	0	2,110	2,120	2,105	606	1,276,167
하나33호스팩 (475250)	2,095	10	.48	2,090	2,102	2,090	5,532	11,613,095
씨메스 (475400)	26,550	-650	-2.39	27,650	27,750	26,450	139,582	3,734,525,650
키스트론 (475430)	5,020	0	0	5,040	5,080	5,000	51,072	257,149,820
미트박스 (475460)	11,190	160	1.45	11,130	11,300	11,040	49,757	554,802,420
에이럭스 (475580)	11,920	210	1.79	11,710	12,210	11,560	852,926	10,197,401,545
에스켐 (475660)	7,790	70	.91	7,720	7,900	7,390	130,778	1,012,511,710
오름테라퓨틱 (475830)	34,300	1200	3.63	35,200	36,550	33,600	394,768	13,797,081,525
토모큐브 (475960)	49,700	1900	3.97	49,000	51,900	47,450	398,514	19,749,671,400
오가노이드사이언스 (476040)	38,000	800	2.15	38,200	38,450	37,100	189,341	7,149,245,275
온코닉테라퓨틱스 (476060)	37,100	-250	-.67	37,750	38,200	36,350	452,343	16,847,303,125
M83 (476080)	12,700	40	.32	12,790	12,880	12,690	61,984	792,651,720
에이치엠씨제7호스팩 (477340)	2,000	0	0	1,998	2,010	1,998	44,592	89,350,473
미래에셋비전스팩4호 (477380)	2,045	15	.74	2,030	2,047	2,030	25,775	52,606,101
미래에셋비전스팩5호 (477470)	2,085	0	0	2,085	2,085	2,075	8	16,640
DB금융스팩12호 (477760)	2,080	-5	-.24	2,090	2,090	2,080	3,022	6,312,550
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,020	1	2,020
KB제29호스팩 (478390)	2,067	2	.1	2,062	2,067	2,062	201	415,140
미래에셋비전스팩6호 (478440)	2,030	0	0	2,030	2,035	2,025	2,205	4,466,120
블랙야크아이앤씨 (478560)	3,850	35	.92	3,795	3,890	3,795	42,089	161,522,185
대신밸런스제18호스팩 (478780)	2,290	-55	-2.35	2,360	2,360	2,250	98,517	225,229,550
한국제15호스팩 (479880)	2,055	-10	-.48	2,050	2,065	2,050	1,722	3,547,505
위너스 (479960)	12,790	50	.39	12,640	12,890	12,640	9,533	121,827,500
에이유브랜즈 (481070)	23,950	-1150	-4.58	25,200	26,600	23,950	95,152	2,392,904,375
엔에이치스팩31호 (481890)	2,130	45	2.16	2,095	2,135	2,085	136,296	288,223,085
교보16호스팩 (482520)	2,045	5	.25	2,040	2,045	2,035	5,005	10,222,225
삼양엔씨켐 (482630)	19,880	360	1.84	19,540	20,850	19,090	362,870	7,199,777,800
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,005	2,000	56,459	112,930,487
대신밸런스제19호스팩 (482690)	2,105	-5	-.24	2,110	2,115	2,105	13,776	29,066,210
도우인시스 (484120)	32,150	-250	-.77	32,200	33,000	32,050	33,317	1,080,682,325
하나34호스팩 (484130)	2,060	10	.49	2,040	2,060	2,040	5,811	11,940,765
삼양컴텍 (484590)	21,350	-200	-.93	21,400	21,900	21,100	759,404	16,372,696,950
티엑스알로보틱스 (484810)	17,720	-1280	-6.74	18,970	19,000	17,590	425,406	7,627,189,440
KB제30호스팩 (486630)	2,040	0	0	2,030	2,040	2,025	19,069	38,646,615
신한제14호스팩 (487360)	2,030	0	0	2,030	2,040	2,025	8,751	17,796,591
키움제10호스팩 (487720)	2,100	20	.96	2,065	2,100	2,065	15,770	32,857,064
신한제15호스팩 (487830)	2,040	0	0	2,030	2,040	2,030	4,692	9,569,870
유진스팩11호 (488060)	2,035	0	0	2,040	2,040	2,035	77	156,700
교보17호스팩 (489210)	2,055	5	.24	2,035	2,055	2,035	7,384	15,128,812
바이오비쥬 (489460)	16,500	-220	-1.32	16,770	17,050	16,370	129,508	2,156,894,860
키움제11호스팩 (489480)	2,065	10	.49	2,055	2,065	2,055	7,857	16,198,710
엘케이켐 (489500)	21,400	-350	-1.61	21,800	21,900	21,000	53,210	1,131,999,675
디비금융제13호스팩 (489730)	2,030	-5	-.25	2,030	2,035	2,025	14,262	28,907,695
KB제31호스팩 (492220)	2,015	-5	-.25	2,015	2,025	2,015	16,600	33,530,869
유안타제17호스팩 (493790)	2,000	1	.05	2,000	2,005	1,999	16,890	33,839,952
신한제16호스팩 (496070)	2,015	15	.75	2,005	2,015	2,000	14,134	28,366,530
한화플러스제5호스팩 (498390)	2,010	10	.5	2,010	2,010	2,000	5,458	10,943,895
글로벌에스엠 (900070)	449	-2	-.44	453	453	445	46,339	20,834,800
애머릿지 (900100)	816	-2	-.24	840	845	808	73,834	60,370,975
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	624	-4	-.64	630	632	621	145,616	90,973,640
크리스탈신소재 (900250)	841	-9	-1.06	850	855	838	243,360	205,000,686
로스웰 (900260)	1,022	1	.1	1,044	1,044	1,010	64,510	66,023,455
헝셩그룹 (900270)	227	-5	-2.16	233	233	226	4,963,541	1,135,652,758
GRT (900290)	3,025	-55	-1.79	3,080	3,105	3,010	192,482	587,819,448
오가닉티코스메틱 (900300)	373	11	3.04	363	386	357	1,848,842	683,924,056
컬러레이 (900310)	701	0	0	701	707	697	48,607	34,150,715
윙입푸드 (900340)	1,109	3	.27	1,106	1,116	1,103	51,565	57,245,902
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,950	-40	-.31	12,890	13,130	12,850	75,948	984,034,885
코오롱티슈진 (950160)	46,400	-2050	-4.23	47,850	48,850	46,150	653,851	30,837,988,475
JTC (950170)	7,250	-70	-.96	7,320	7,380	7,060	143,417	1,036,310,485
고스트스튜디오 (950190)	9,730	-30	-.31	9,660	9,810	9,630	11,226	108,639,620
소마젠 (950200)	3,815	25	.66	3,790	3,825	3,760	11,537	43,711,115
네오이뮨텍 (950220)	875	12	1.39	875	887	856	599,053	523,239,262

Leave a Comment 응답 취소