KOSDAQ 일별 조회 데이터 [1802] (2025-09-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	217,000	-500	-.23	216,500	219,500	214,500	86,191	18,689,539,500
중앙에너비스 (000440)	15,410	920	6.35	15,880	17,530	15,150	831,053	13,725,318,400
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,000	2,005	2,000	7,388	14,808,805
에스엔시스 (0008Z0)	44,600	-550	-1.22	46,100	46,150	44,050	84,077	3,765,812,875
신라섬유 (001000)	2,025	0	0	2,040	2,070	2,010	51,780	105,347,370
제이피아이헬스케어 (0010V0)	19,210	1930	11.17	17,750	21,150	17,540	2,747,132	53,375,318,770
안국약품 (001540)	7,940	70	.89	7,870	7,970	7,810	14,179	111,171,360
무림SP (001810)	1,589	6	.38	1,583	1,590	1,558	15,163	23,836,717
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,505	-30	-.66	4,530	4,530	4,495	7,043	31,735,383
삼일기업공사 (002290)	3,405	-15	-.44	3,395	3,425	3,390	26,145	88,988,559
한탑 (002680)	766	-6	-.78	772	804	763	141,125	109,309,644
신신제약 (002800)	5,680	20	.35	5,660	5,690	5,620	23,651	133,660,305
선광 (003100)	19,360	-140	-.72	19,340	19,500	19,290	13,770	266,445,790
대주산업 (003310)	1,707	-5	-.29	1,712	1,721	1,691	160,290	272,707,339
하림지주 (003380)	8,240	-60	-.72	8,290	8,300	8,140	233,872	1,917,722,510
KB제32호스팩 (0037T0)	2,000	-5	-.25	2,000	2,005	2,000	23,613	47,329,316
에이스침대 (003800)	29,850	400	1.36	29,650	30,250	29,450	12,548	375,238,500
교보18호스팩 (0041B0)	2,045	0	0	2,045	2,050	2,040	27,353	55,931,374
엘에스스팩1호 (0041J0)	2,005	5	.25	2,005	2,010	2,000	18,084	36,255,417
하나35호스팩 (0041L0)	2,005	0	0	2,000	2,005	2,000	34,205	68,530,453
삼성스팩10호 (0044K0)	1,990	-2	-.1	1,992	1,992	1,990	89,682	178,517,580
한국가구 (004590)	5,250	50	.96	5,220	5,270	5,180	37,651	196,770,940
창해에탄올 (004650)	10,030	10	.1	10,080	10,080	9,990	11,887	119,040,420
대륙제관 (004780)	3,760	0	0	3,780	3,780	3,750	3,506	13,198,133
동국산업 (005160)	3,165	15	.48	3,165	3,175	3,125	77,226	243,155,551
동진쎄미켐 (005290)	37,300	-350	-.93	36,550	37,450	36,400	451,509	16,713,986,750
푸드웰 (005670)	7,330	-120	-1.61	7,430	7,500	7,300	62,192	459,053,645
대원산업 (005710)	11,540	10	.09	11,530	11,580	11,230	36,972	421,367,945
한일사료 (005860)	3,460	-5	-.14	3,460	3,500	3,450	123,771	429,146,551
매일홀딩스 (005990)	11,200	-10	-.09	11,210	11,310	11,190	9,689	109,017,150
국영지앤엠 (006050)	1,293	2	.15	1,290	1,296	1,282	104,728	134,931,505
피제이전자 (006140)	5,270	-20	-.38	5,280	5,280	5,190	21,397	111,915,265
동구바이오제약 (006620)	5,010	-50	-.99	5,060	5,060	5,000	32,737	164,199,580
서부T&D (006730)	10,890	290	2.74	10,590	10,950	10,530	931,181	10,084,727,675
보성파워텍 (006910)	4,430	-60	-1.34	4,380	4,595	4,350	4,906,064	21,956,164,329
모헨즈 (006920)	3,265	-55	-1.66	3,335	3,335	3,255	60,666	198,840,185
푸른저축은행 (007330)	9,980	10	.1	10,000	10,070	9,890	17,453	173,710,960
진양제약 (007370)	5,880	0	0	5,880	5,900	5,840	28,631	167,856,870
네이처셀 (007390)	21,400	-150	-.7	21,050	21,600	20,800	668,307	14,192,377,675
와이엠 (007530)	3,000	70	2.39	2,870	3,005	2,840	210,041	625,060,690
대원 (007680)	4,745	105	2.26	4,690	4,750	4,605	7,709	35,865,575
소노스퀘어 (007720)	811	1	.12	810	815	805	73,273	59,382,696
한일화학 (007770)	9,050	-80	-.88	9,170	9,170	8,980	5,807	52,316,610
에스엠코어 (007820)	4,700	-245	-4.95	4,875	4,910	4,615	1,042,351	4,925,718,925
원풍물산 (008290)	529	-11	-2.04	540	540	527	94,894	50,248,351
원풍 (008370)	4,655	35	.76	4,680	4,765	4,615	26,963	126,174,610
부스타 (008470)	4,020	0	0	4,020	4,020	3,980	5,893	23,617,500
대동기어 (008830)	16,030	-70	-.43	16,150	16,170	15,910	46,104	736,930,100
삼아제약 (009300)	17,180	20	.12	17,260	17,260	17,100	4,639	79,527,930
포스코엠텍 (009520)	12,830	-10	-.08	12,840	12,990	12,730	89,552	1,150,445,660
삼보산업 (009620)	1,920	25	1.32	1,894	1,920	1,854	111,761	209,933,258
이렘 (009730)	894	-14	-1.54	908	908	894	545,072	489,400,807
엠에스씨 (009780)	11,440	-90	-.78	12,270	12,500	11,370	673,534	8,041,204,960
대한광통신 (010170)	1,633	15	.93	1,615	1,645	1,570	5,686,240	9,186,565,305
흥국 (010240)	5,070	-30	-.59	5,090	5,110	5,050	13,855	70,179,430
아이티센엔텍 (010280)	1,127	-34	-2.93	1,160	1,162	1,114	409,635	464,661,604
오리콤 (010470)	6,260	160	2.62	6,100	6,280	6,100	40,122	249,634,950
경동제약 (011040)	5,900	-50	-.84	5,950	5,960	5,890	25,562	151,021,945
형지I&C (011080)	775	3	.39	772	782	767	212,033	164,267,442
유니크 (011320)	4,035	25	.62	4,065	4,065	3,980	39,114	156,870,440
서한 (011370)	929	-7	-.75	936	936	922	132,224	122,471,357
세보엠이씨 (011560)	12,520	-220	-1.73	12,740	13,140	12,450	126,693	1,613,919,510
뉴인텍 (012340)	498	1	.2	501	501	498	45,267	22,596,036
원일특강 (012620)	8,500	0	0	8,500	8,520	8,410	9,519	80,547,750
리드코프 (012700)	4,105	0	0	4,100	4,185	4,065	92,772	383,456,619
신일제약 (012790)	6,190	-20	-.32	6,200	6,210	6,160	33,748	208,647,630
모베이스전자 (012860)	1,395	2	.14	1,393	1,395	1,377	61,803	85,361,807
하이록코리아 (013030)	34,900	-300	-.85	35,600	35,650	34,500	93,908	3,281,364,825
동원개발 (013120)	2,840	-55	-1.9	2,880	2,880	2,820	71,365	202,015,384
아진산업 (013310)	3,340	40	1.21	3,335	3,370	3,280	315,472	1,048,321,534
THE CUBE& (013720)	998	-2	-.2	992	998	974	308,657	304,246,111
스페코 (013810)	2,840	0	0	2,865	2,890	2,820	109,667	312,264,324
아가방컴퍼니 (013990)	5,040	-60	-1.18	5,100	5,110	5,020	119,886	605,140,500
메디앙스 (014100)	2,010	-30	-1.47	2,050	2,090	2,000	40,240	81,425,545
원익큐브 (014190)	1,511	-15	-.98	1,519	1,525	1,508	44,964	68,101,716
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,557	-2	-.13	1,553	1,557	1,545	36,387	56,531,707
고려제약 (014570)	4,610	-10	-.22	4,620	4,645	4,600	5,787	26,698,250
성광벤드 (014620)	32,700	50	.15	33,200	33,200	32,250	214,044	7,012,076,550
오리엔탈정공 (014940)	10,830	10	.09	11,270	11,310	10,660	1,825,155	20,021,228,555
삼륭물산 (014970)	7,620	70	.93	7,550	7,640	7,470	36,868	278,832,550
코콤 (015710)	4,085	-35	-.85	4,130	4,130	4,065	32,993	135,018,300
성우하이텍 (015750)	5,820	-50	-.85	5,880	5,910	5,820	177,434	1,036,749,920
리더스코스메틱 (016100)	2,425	10	.41	2,420	2,465	2,400	13,310	32,244,230
SGC E&C (016250)	14,570	50	.34	14,510	14,700	14,490	6,862	99,939,400
큐캐피탈 (016600)	277	15	5.73	261	293	259	8,433,930	2,347,593,382
디모아 (016670)	6,790	570	9.16	6,220	7,110	6,130	77,837	513,541,480
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,183	-6	-.5	1,189	1,199	1,175	40,942	48,494,064
신원종합개발 (017000)	2,700	-20	-.74	2,715	2,727	2,690	11,711	31,621,263
인터엠 (017250)	1,150	-2	-.17	1,141	1,157	1,136	14,424	16,562,848
삼현철강 (017480)	4,680	-45	-.95	4,725	4,725	4,640	7,833	36,574,120
세명전기 (017510)	9,680	-410	-4.06	10,100	10,110	9,610	597,209	5,852,651,640
대림제지 (017650)	7,360	10	.14	7,350	7,380	7,280	4,326	31,788,600
한국알콜 (017890)	9,230	-140	-1.49	9,370	9,380	9,210	34,731	321,873,905
유니슨 (018000)	1,166	15	1.3	1,136	1,172	1,109	1,926,325	2,207,921,143
진로발효 (018120)	19,290	-10	-.05	19,300	19,340	19,160	1,026	19,740,680
브이티 (018290)	29,800	-350	-1.16	30,450	30,600	29,600	437,838	13,123,441,125
삼목에스폼 (018310)	22,600	0	0	22,650	22,700	22,600	4,491	101,573,450
우진비앤지 (018620)	954	-8	-.83	962	970	932	68,145	64,721,352
서울제약 (018680)	3,230	0	0	3,220	3,250	3,190	4,390	14,182,520
바른손 (018700)	1,096	-10	-.9	1,106	1,107	1,091	103,392	113,493,317
베뉴지 (019010)	2,385	-35	-1.45	2,425	2,425	2,370	14,937	35,743,920
와이지-원 (019210)	5,280	-80	-1.49	5,360	5,360	5,270	153,039	809,637,530
일지테크 (019540)	4,085	35	.86	4,050	4,135	4,050	12,181	49,638,930
SBI인베스트먼트 (019550)	757	2	.26	755	759	747	196,974	148,606,494
플루토스 (019570)	312	-1	-.32	311	313	308	139,198	43,090,473
글로본 (019660)	2,915	0	0	2,905	2,945	2,870	3,087	8,958,260
서연탑메탈 (019770)	3,835	-5	-.13	3,850	3,850	3,810	11,790	45,095,200
에너토크 (019990)	7,640	-200	-2.55	7,750	7,750	7,570	103,505	791,247,610
대신정보통신 (020180)	993	3	.3	995	995	976	380,028	373,049,148
대동금속 (020400)	6,100	40	.66	6,050	6,100	5,960	2,304	13,931,385
시공테크 (020710)	3,840	-20	-.52	3,840	3,870	3,825	54,281	208,296,370
대호특수강 (021040)	1,496	55	3.82	1,441	1,714	1,421	2,868,642	4,594,284,000
대호특수강우 (021045)	2,960	130	4.59	2,785	3,010	2,780	48,814	144,743,445
에이티넘인베스트 (021080)	2,710	10	.37	2,700	2,710	2,635	196,213	522,733,480
KCC건설 (021320)	5,280	0	0	5,340	5,340	5,160	12,362	64,142,355
한국큐빅 (021650)	2,400	-10	-.41	2,390	2,405	2,370	16,716	39,766,505
메이슨캐피탈 (021880)	308	-4	-1.28	310	313	306	184,342	56,978,245
티케이지애강 (022220)	836	-2	-.24	838	842	831	107,468	89,661,838
태광 (023160)	27,050	-100	-.37	27,850	27,850	26,850	181,287	4,923,754,500
유진기업 (023410)	3,425	30	.88	3,395	3,425	3,370	175,904	595,729,722
제이스코홀딩스 (023440)	1,563	0	0	1,529	1,563	1,527	318,962	490,951,751
삼보판지 (023600)	9,920	90	.92	9,820	9,920	9,680	18,914	186,093,600
한국캐피탈 (023760)	815	-2	-.24	817	817	808	74,234	60,372,099
플레이위드 (023770)	5,540	490	9.7	5,170	5,640	4,680	392,862	2,050,087,515
동일스틸럭스 (023790)	2,920	-205	-6.56	3,100	3,180	2,815	5,437,570	15,940,058,810
풍국주정 (023900)	9,330	-30	-.32	9,360	9,360	9,280	7,022	65,317,220
대한약품 (023910)	29,900	-300	-.99	30,000	30,200	29,750	8,289	247,819,425
흥구석유 (024060)	12,930	430	3.44	14,290	14,290	12,800	1,855,380	25,188,129,145
KB오토시스 (024120)	3,405	-20	-.58	3,425	3,425	3,395	20,149	68,661,905
한일단조 (024740)	2,245	20	.9	2,235	2,260	2,200	372,145	831,934,716
유성티엔에스 (024800)	2,470	-30	-1.2	2,500	2,500	2,455	32,463	80,296,500
세원물산 (024830)	9,960	70	.71	9,920	10,090	9,900	5,421	53,955,810
KBI메탈 (024840)	2,020	-55	-2.65	2,075	2,110	2,005	1,484,342	3,043,975,077
HLB이노베이션 (024850)	1,940	97	5.26	1,843	1,999	1,830	1,284,923	2,490,058,529
케이피에프 (024880)	5,560	-180	-3.14	5,700	5,730	5,550	195,869	1,097,999,760
경창산업 (024910)	1,590	-3	-.19	1,593	1,593	1,579	67,524	107,016,814
PN풍년 (024940)	4,900	90	1.87	4,820	4,950	4,795	178,937	871,937,151
삼천리자전거 (024950)	4,610	90	1.99	4,520	4,620	4,500	34,662	158,413,529
시노펙스 (025320)	7,140	-150	-2.06	7,280	7,310	7,080	499,526	3,568,776,475
DH오토웨어 (025440)	788	1	.13	787	789	776	116,222	90,745,612
한국선재 (025550)	4,250	190	4.68	4,135	4,255	3,990	1,179,958	4,859,858,333
한국정보통신 (025770)	8,660	-90	-1.03	8,790	8,790	8,640	10,464	90,929,320
신라에스지 (025870)	5,340	0	0	5,340	5,360	5,310	4,915	26,265,760
케이씨피드 (025880)	2,855	0	0	2,855	2,860	2,825	38,834	110,114,985
동화기업 (025900)	9,370	-90	-.95	9,600	9,650	9,370	45,498	430,383,325
동신건설 (025950)	17,080	-40	-.23	17,080	17,210	16,300	11,388	194,113,190
아난티 (025980)	8,690	160	1.88	8,560	8,740	8,510	597,399	5,145,028,560
제이에스티나 (026040)	3,455	30	.88	3,425	3,455	3,355	89,798	306,741,810
특수건설 (026150)	6,330	-200	-3.06	6,460	6,480	6,280	153,754	972,802,835
광진실업 (026910)	2,800	-45	-1.58	2,850	2,850	2,765	4,919	13,845,155
서울전자통신 (027040)	212	5	2.42	207	249	205	2,066,918	463,082,673
코리아나 (027050)	2,810	40	1.44	2,790	2,825	2,775	419,984	1,176,109,160
아주IB투자 (027360)	2,310	-10	-.43	2,320	2,325	2,280	181,393	416,911,325
상보 (027580)	924	-7	-.75	927	932	920	191,234	176,686,832
팜스토리 (027710)	1,191	-5	-.42	1,190	1,195	1,180	223,601	264,824,639
대성창투 (027830)	1,720	3	.17	1,711	1,744	1,695	208,008	354,974,256
휴맥스홀딩스 (028080)	1,880	3	.16	1,877	1,907	1,872	4,630	8,694,972
HLB (028300)	38,950	150	.39	38,650	39,150	38,200	266,822	10,347,881,925
광무 (029480)	2,800	-15	-.53	2,820	2,860	2,780	216,586	608,125,141
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,100	-200	-.76	26,200	26,250	25,750	94,749	2,456,253,650
원익홀딩스 (030530)	10,850	40	.37	10,810	11,320	10,380	3,032,475	32,930,115,855
양지사 (030960)	8,350	0	0	8,340	8,450	8,300	59,566	498,736,290
아이즈비전 (031310)	1,639	-7	-.43	1,642	1,649	1,629	57,169	93,326,643
에스에이엠티 (031330)	3,095	0	0	3,095	3,110	3,065	163,270	504,478,824
오스템 (031510)	1,053	2	.19	1,051	1,054	1,031	21,944	22,878,487
디에이치엑스컴퍼니 (031860)	832	-3	-.36	835	845	810	170,164	139,452,508
피에스케이홀딩스 (031980)	39,850	-250	-.62	39,750	40,750	39,450	174,343	6,990,599,775
아즈텍WB (032080)	1,355	3	.22	1,355	1,355	1,338	16,695	22,425,864
다우데이타 (032190)	17,330	-320	-1.81	17,570	17,600	17,210	116,810	2,022,335,560
삼일 (032280)	1,371	-13	-.94	1,384	1,384	1,362	58,313	80,015,864
한국파마 (032300)	14,110	-30	-.21	14,140	14,150	14,050	3,473	48,953,690
케이엠더블유 (032500)	13,500	-190	-1.39	13,600	13,650	13,290	79,385	1,064,854,570
TJ미디어 (032540)	6,050	30	.5	6,180	6,180	5,980	7,970	48,672,950
피델릭스 (032580)	1,335	124	10.24	1,207	1,505	1,198	39,846,160	55,995,900,313
유비케어 (032620)	4,265	15	.35	4,250	4,270	4,205	105,716	447,888,356
소프트센 (032680)	297	7	2.41	291	308	290	758,434	225,901,657
소프트센우 (032685)	6,280	-470	-6.96	6,350	6,440	6,280	8,573	54,332,300
삼진 (032750)	4,130	5	.12	4,125	4,130	4,085	6,413	26,325,930
엠젠솔루션 (032790)	985	63	6.83	922	1,045	913	814,891	808,567,033
판타지오 (032800)	511	8	1.59	507	511	500	143,980	73,008,987
우리기술 (032820)	3,935	-60	-1.5	3,950	4,050	3,890	7,772,620	30,798,896,348
비트컴퓨터 (032850)	5,120	0	0	5,100	5,140	5,070	51,199	260,839,405
더라미 (032860)	1,476	12	.82	1,464	1,519	1,428	175,498	258,820,825
원익 (032940)	7,090	-90	-1.25	7,300	7,300	7,050	313,593	2,238,037,530
동일기연 (032960)	12,830	0	0	12,830	12,910	12,720	16,561	212,140,020
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	833	7	.85	849	849	826	9,564	8,001,785
제룡전기 (033100)	34,600	-650	-1.84	35,200	35,200	34,550	66,590	2,315,489,725
디지틀조선 (033130)	1,544	0	0	1,544	1,551	1,538	32,408	50,075,324
엠케이전자 (033160)	8,940	60	.68	8,800	9,100	8,640	169,859	1,512,602,525
시그네틱스 (033170)	650	-5	-.76	654	660	640	194,490	126,473,415
모아텍 (033200)	3,200	40	1.27	3,145	3,200	3,095	13,774	43,297,076
인성정보 (033230)	2,070	-5	-.24	2,070	2,120	2,050	587,715	1,217,966,676
코웰패션 (033290)	2,240	-5	-.22	2,240	2,255	2,225	26,000	58,224,461
엠투엔 (033310)	2,110	-30	-1.4	2,140	2,160	2,100	75,352	159,718,802
제이씨현시스템 (033320)	5,220	30	.58	5,140	5,220	5,080	97,751	502,638,945
좋은사람들 (033340)	2,080	65	3.23	2,020	2,095	1,992	2,741,899	5,612,351,194
동성화인텍 (033500)	31,450	-450	-1.41	32,300	32,300	31,300	177,105	5,599,168,350
파라텍 (033540)	1,320	-4	-.3	1,316	1,330	1,311	71,409	94,090,622
블루콤 (033560)	3,290	-30	-.9	3,305	3,335	3,230	27,483	90,435,405
네패스 (033640)	14,140	-140	-.98	14,000	14,330	13,810	108,004	1,518,951,640
피노 (033790)	4,305	200	4.87	4,080	4,360	4,060	369,524	1,568,244,542
티비씨 (033830)	685	-3	-.44	688	688	683	14,838	10,151,167
해성산업 (034810)	8,270	10	.12	8,340	8,360	8,120	59,205	489,641,830
해성산업1우 (03481K)	7,770	60	.78	7,700	7,780	7,620	649	4,978,220
조아제약 (034940)	1,172	1	.09	1,180	1,181	1,170	67,246	78,857,866
한국기업평가 (034950)	97,800	-600	-.61	98,000	98,300	97,800	1,099	107,664,800
그래디언트 (035080)	14,740	100	.68	14,640	14,960	14,560	24,627	364,263,090
프럼파스트 (035200)	3,850	55	1.45	3,830	3,850	3,720	75,989	289,120,565
골드앤에스 (035290)	393	6	1.55	388	393	383	53,603	20,810,684
기산텔레콤 (035460)	1,838	3	.16	1,816	1,850	1,815	29,419	53,823,769
KG이니시스 (035600)	10,240	-80	-.78	10,350	10,360	10,210	45,929	470,229,855
솔본 (035610)	4,175	-5	-.12	4,180	4,180	4,120	27,418	113,592,410
바른손이앤에이 (035620)	475	-3	-.63	484	484	469	70,625	33,406,681
CJ ENM (035760)	76,200	700	.93	76,100	77,000	75,200	70,677	5,363,536,950
이지홀딩스 (035810)	3,925	-35	-.88	3,960	3,965	3,900	61,933	242,934,392
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	76,500	300	.39	76,700	77,500	76,300	270,888	20,795,763,150
예림당 (036000)	3,235	0	0	3,230	3,265	3,205	17,632	56,783,865
아비코전자 (036010)	8,370	20	.24	8,350	8,470	8,110	237,712	1,968,042,140
케이티알파 (036030)	5,380	0	0	5,380	5,450	5,340	38,547	208,274,600
위지트 (036090)	712	-7	-.97	719	720	711	152,369	108,805,050
서울평가정보 (036120)	2,210	0	0	2,210	2,225	2,200	34,679	76,603,945
에이치엠넥스 (036170)	900	-3	-.33	906	916	898	29,514	26,709,598
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,350	-50	-.15	32,900	32,950	31,900	8,812	283,159,750
유니셈 (036200)	9,650	-50	-.52	9,510	9,770	9,320	836,938	8,026,253,730
오상헬스케어 (036220)	16,350	30	.18	16,330	16,700	16,250	29,895	491,767,825
대성미생물 (036480)	8,170	50	.62	8,020	8,170	7,920	8,921	71,681,850
SFA반도체 (036540)	3,570	-30	-.83	3,540	3,595	3,500	461,537	1,637,950,106
KZ정밀 (036560)	15,630	-430	-2.68	16,000	16,040	15,630	9,501	149,506,110
감성코퍼레이션 (036620)	6,290	170	2.78	6,120	6,470	5,900	1,317,645	8,292,831,015
세종텔레콤 (036630)	5,240	-70	-1.32	5,150	5,410	5,150	14,242	74,891,085
HRS (036640)	5,400	10	.19	5,400	5,400	5,350	22,261	119,740,885
삼양케이씨아이 (036670)	6,700	90	1.36	6,610	6,710	6,580	23,796	158,366,905
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,275	175	8.33	2,025	2,380	2,015	1,504,548	3,330,207,337
나이스정보통신 (036800)	22,850	-50	-.22	22,900	23,000	22,550	7,155	162,268,250
에프에스티 (036810)	33,700	1500	4.66	31,050	35,200	31,000	1,134,764	38,200,460,775
솔브레인홀딩스 (036830)	43,800	-1100	-2.45	44,100	44,350	43,550	48,707	2,134,703,600
진성티이씨 (036890)	12,550	30	.24	12,590	12,730	12,420	81,649	1,027,292,255
주성엔지니어링 (036930)	29,900	-350	-1.16	29,950	30,100	29,550	271,079	8,072,723,625
파워넷 (037030)	3,135	-55	-1.72	3,180	3,190	3,125	146,830	461,297,373
파세코 (037070)	5,980	-10	-.17	5,970	5,980	5,850	33,204	196,814,365
한국팩키지 (037230)	2,055	-20	-.96	2,070	2,095	2,040	22,211	45,547,695
인지디스플레 (037330)	1,438	-28	-1.91	1,466	1,466	1,436	59,686	85,940,607
성도이엔지 (037350)	5,000	-50	-.99	5,050	5,060	4,995	72,176	362,620,735
EG (037370)	5,580	-30	-.53	5,690	5,690	5,550	7,252	40,344,505
우리엔터프라이즈 (037400)	1,103	-13	-1.16	1,116	1,116	1,100	56,916	62,876,767
희림 (037440)	4,520	-5	-.11	4,460	4,520	4,450	44,498	199,273,889
삼지전자 (037460)	12,500	580	4.87	11,900	12,570	11,900	164,831	2,034,066,325
쎄니트 (037760)	1,780	9	.51	1,773	1,781	1,741	33,737	59,913,739
엘컴텍 (037950)	897	1	.11	900	923	895	777,584	706,511,037
제일테크노스 (038010)	6,900	-110	-1.57	7,080	7,080	6,860	79,558	550,474,585
루멘스 (038060)	785	2	.26	789	800	784	64,870	51,353,560
서린바이오 (038070)	6,700	-50	-.74	6,670	6,750	6,670	17,889	119,946,600
에코플라스틱 (038110)	3,415	-20	-.58	3,425	3,465	3,410	176,843	606,231,835
마크로젠 (038290)	15,850	-20	-.13	15,800	15,850	15,680	10,006	157,426,920
레드캡투어 (038390)	11,950	20	.17	11,930	12,060	11,850	31,982	382,104,950
바이오스마트 (038460)	3,095	-10	-.32	3,110	3,110	3,050	63,931	195,912,634
삼표시멘트 (038500)	3,360	5	.15	3,355	3,385	3,350	154,813	520,831,111
케이바이오 (038530)	261	-5	-1.88	266	266	260	481,723	125,990,288
상상인 (038540)	2,075	-20	-.95	2,080	2,095	2,030	63,256	129,888,465
위즈코프 (038620)	607	-1	-.16	608	609	598	239,071	143,791,221
에스넷 (038680)	3,935	0	0	3,940	3,945	3,895	36,471	142,829,877
에코바이오 (038870)	3,880	-10	-.26	3,890	3,945	3,855	37,329	145,165,280
아이에이 (038880)	182	-2	-1.09	184	184	180	788,339	143,551,131
파인디지털 (038950)	3,515	30	.86	3,525	3,545	3,430	1,622	5,679,770
현대에이치티 (039010)	7,270	-50	-.68	7,320	7,320	7,200	28,053	202,743,095
이건홀딩스 (039020)	5,200	-50	-.95	5,250	5,260	5,170	163,765	854,336,340
이오테크닉스 (039030)	221,000	-6500	-2.86	222,000	224,000	218,500	89,518	19,765,580,000
오스코텍 (039200)	39,650	-1950	-4.69	41,900	41,950	37,750	305,592	12,313,476,825
경남스틸 (039240)	3,080	-10	-.32	3,085	3,100	3,050	133,640	410,645,782
인포뱅크 (039290)	6,070	-70	-1.14	6,140	6,220	6,050	89,965	548,698,465
세중 (039310)	1,489	-11	-.73	1,493	1,535	1,486	24,541	36,723,309
한국경제TV (039340)	5,580	-90	-1.59	5,670	5,670	5,580	18,698	104,745,660
케이엘넷 (039420)	3,010	-40	-1.31	3,020	3,035	2,965	103,835	310,561,225
에스티아이 (039440)	20,450	50	.25	20,100	20,650	19,920	188,865	3,829,024,500
다산네트웍스 (039560)	3,185	25	.79	3,160	3,240	3,140	85,499	272,231,813
화성밸브 (039610)	9,620	-210	-2.14	9,840	9,950	9,590	118,345	1,144,232,220
한국정보공학 (039740)	3,205	70	2.23	3,120	3,205	3,115	60,668	191,741,050
오로라 (039830)	18,660	30	.16	18,630	18,950	18,260	158,428	2,933,223,375
디오 (039840)	17,640	100	.57	17,580	17,660	17,340	24,614	429,945,145
나노엔텍 (039860)	3,465	-15	-.43	3,495	3,530	3,450	154,239	533,780,486
폴라리스AI (039980)	2,410	-25	-1.03	2,425	2,430	2,400	374,614	902,346,341
누리플렉스 (040160)	4,230	30	.71	4,200	4,290	4,180	31,208	131,485,585
YTN (040300)	2,770	-25	-.89	2,800	2,810	2,760	99,475	276,370,320
크레오에스지 (040350)	391	-6	-1.51	401	417	386	1,685,543	677,608,002
정상제이엘에스 (040420)	6,400	0	0	6,370	6,410	6,370	16,101	102,817,380
SG&G (040610)	1,828	3	.16	1,826	1,843	1,816	32,382	59,158,404
아이씨디 (040910)	4,350	-140	-3.12	4,490	4,490	4,300	69,553	302,985,001
폴라리스오피스 (041020)	5,660	-60	-1.05	5,720	5,740	5,610	319,669	1,807,785,265
우리기술투자 (041190)	11,040	10	.09	11,050	11,300	10,890	1,049,750	11,600,464,715
현대에버다임 (041440)	7,910	-40	-.5	7,940	7,940	7,870	34,573	272,896,555
한국전자인증 (041460)	4,055	-65	-1.58	4,120	4,120	4,040	68,260	277,132,845
에스엠 (041510)	143,500	1000	.7	143,500	146,400	142,700	99,661	14,328,070,200
이엘씨 (041520)	8,210	70	.86	8,140	8,240	8,040	8,464	68,921,790
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,700	1000	3.61	27,700	28,900	27,650	46,462	1,316,154,975
폴라리스AI파마 (041910)	6,580	0	0	6,580	6,580	6,440	31,491	204,081,670
메디아나 (041920)	5,280	0	0	5,310	5,310	5,130	30,476	159,032,760
동아화성 (041930)	6,470	200	3.19	6,300	6,530	6,220	81,376	522,374,160
코미팜 (041960)	6,750	-150	-2.17	6,800	6,950	6,730	204,624	1,396,512,195
카페24 (042000)	39,750	-250	-.63	40,050	40,150	39,400	55,624	2,206,964,850
케이피엠테크 (042040)	250	0	0	250	251	247	248,918	61,887,399
에스씨디 (042110)	1,365	14	1.04	1,351	1,367	1,350	115,986	157,237,226
비츠로테크 (042370)	8,630	-60	-.69	8,680	8,770	8,550	226,604	1,961,908,205
네오위즈홀딩스 (042420)	25,700	0	0	25,650	25,800	25,300	8,991	229,367,425
링네트 (042500)	4,815	-30	-.62	4,845	4,845	4,780	139,812	671,529,323
라온시큐어 (042510)	10,170	-230	-2.21	10,340	10,400	10,100	45,468	462,955,660
한스바이오메드 (042520)	14,730	330	2.29	14,670	14,900	13,820	440,277	6,381,713,810
새로닉스 (042600)	8,520	320	3.9	8,200	8,640	8,080	54,845	464,025,110
상지건설 (042940)	10,610	-240	-2.21	10,850	10,850	10,580	117,969	1,257,056,740
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,679	11	.66	1,655	1,699	1,602	290,897	478,571,398
바텍 (043150)	23,250	-50	-.21	23,150	23,300	22,800	29,730	685,442,425
파루 (043200)	1,147	10	.88	1,151	1,177	1,131	361,749	415,110,163
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,059	-15	-1.4	1,074	1,075	1,058	202,344	215,260,011
에쎈테크 (043340)	498	-1	-.2	498	499	495	23,968	11,907,163
디지아이 (043360)	2,445	65	2.73	2,350	2,480	2,340	36,598	87,971,940
피에이치에이 (043370)	11,390	0	0	11,390	11,390	10,660	36,908	414,920,160
웰킵스하이텍 (043590)	662	-11	-1.63	673	770	661	675,845	477,631,370
KT지니뮤직 (043610)	2,055	5	.24	2,050	2,075	2,040	50,800	104,294,037
국순당 (043650)	4,580	-20	-.43	4,600	4,815	4,575	321,503	1,505,445,180
서울리거 (043710)	937	5	.54	932	970	919	151,390	142,331,999
자연과환경 (043910)	709	2	.28	707	712	704	428,844	303,129,677
KD (044180)	803	-39	-4.63	846	848	790	3,158,809	2,565,195,221
위닉스 (044340)	5,730	-60	-1.04	5,800	5,800	5,700	14,016	80,477,335
빌리언스 (044480)	636	51	8.72	585	714	564	47,935,938	31,916,038,815
태웅 (044490)	32,600	-1500	-4.4	33,600	33,650	32,600	152,033	4,992,916,875
에이치케이 (044780)	1,349	-13	-.95	1,362	1,362	1,340	23,748	31,933,785
이글벳 (044960)	4,310	-15	-.35	4,325	4,365	4,290	104,853	452,083,860
에이치엔에스하이텍 (044990)	14,320	-130	-.9	14,530	14,530	14,120	7,181	102,189,550
오공 (045060)	2,535	5	.2	2,530	2,550	2,520	8,201	20,759,420
한양이엔지 (045100)	19,440	-340	-1.72	19,750	19,750	19,410	41,325	805,919,480
성우테크론 (045300)	3,100	-10	-.32	3,110	3,110	3,040	16,530	50,719,290
토탈소프트 (045340)	9,330	50	.54	9,220	9,560	9,200	95,325	892,970,650
대아티아이 (045390)	4,390	25	.57	4,365	4,395	4,310	463,049	2,012,363,763
정원엔시스 (045510)	1,040	10	.97	1,030	1,070	1,024	83,085	85,788,763
크린앤사이언스 (045520)	4,090	70	1.74	4,040	4,100	4,030	4,600	18,729,120
에이텍 (045660)	12,810	-110	-.85	12,900	12,900	12,670	17,566	224,378,820
코아시아 (045970)	7,280	-10	-.14	7,100	7,330	6,890	827,109	5,870,646,535
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,415	-145	-4.07	3,545	3,545	3,405	302,771	1,042,673,279
HLB파나진 (046210)	1,723	-7	-.4	1,730	1,730	1,703	43,338	74,313,986
백금T&A (046310)	2,695	-30	-1.1	2,725	2,725	2,670	24,119	64,931,645
삼화네트웍스 (046390)	1,572	45	2.95	1,530	1,698	1,510	15,426,311	25,224,396,771
KG모빌리언스 (046440)	5,080	-90	-1.74	5,200	5,200	5,070	36,060	184,632,360
서울반도체 (046890)	6,760	-70	-1.02	6,770	6,790	6,720	74,423	502,626,330
우원개발 (046940)	3,180	-45	-1.4	3,225	3,225	3,170	43,451	138,603,304
우리로 (046970)	1,300	-5	-.38	1,305	1,309	1,290	315,102	408,608,280
한빛소프트 (047080)	1,302	5	.39	1,301	1,306	1,292	22,416	29,096,869
파워로직스 (047310)	4,300	-35	-.81	4,350	4,375	4,290	54,568	234,869,415
이스트소프트 (047560)	22,250	-100	-.45	22,200	22,450	21,650	86,846	1,916,543,400
코데즈컴바인 (047770)	1,918	26	1.37	1,892	1,922	1,879	171,207	325,774,241
초록뱀미디어 (047820)	7,380	-50	-.67	7,430	7,650	7,230	235,672	1,768,282,735
HLB제약 (047920)	14,360	50	.35	14,290	14,380	14,130	39,847	569,086,750
현대바이오 (048410)	5,670	-30	-.53	5,740	5,790	5,600	417,606	2,369,362,640
유라테크 (048430)	8,640	-50	-.58	8,690	8,800	8,460	107,722	932,084,130
대동스틸 (048470)	3,635	20	.55	3,615	3,660	3,605	14,415	52,211,100
인트론바이오 (048530)	3,975	-30	-.75	4,015	4,045	3,920	152,574	603,858,806
SM C&C (048550)	1,356	-2	-.15	1,360	1,369	1,350	159,512	216,892,400
TPC (048770)	2,505	80	3.3	2,425	2,535	2,340	1,343,411	3,281,923,891
엔피케이 (048830)	1,191	2	.17	1,189	1,193	1,184	17,575	20,892,975
시너지이노베이션 (048870)	2,765	-10	-.36	2,765	2,790	2,745	153,550	423,717,085
대원미디어 (048910)	9,220	-90	-.97	9,280	9,280	9,150	24,884	228,735,635
인탑스 (049070)	15,770	-230	-1.44	15,880	16,000	15,760	32,106	507,238,895
기가레인 (049080)	509	22	4.52	488	511	487	299,380	149,645,195
파인디앤씨 (049120)	884	1	.11	891	891	874	13,706	12,100,331
셀루메드 (049180)	770	-5	-.65	776	781	753	290,235	221,894,148
코메론 (049430)	11,230	-160	-1.4	11,370	11,370	11,210	6,100	68,728,080
SGA (049470)	3,540	90	2.61	3,465	3,545	3,300	2,567,793	8,794,014,432
오픈베이스 (049480)	2,475	-15	-.6	2,490	2,495	2,450	134,449	331,274,205
유아이엘 (049520)	3,250	-20	-.61	3,275	3,275	3,220	67,517	218,544,669
잉크테크 (049550)	3,070	-20	-.65	3,090	3,090	3,055	4,539	13,994,330
재영솔루텍 (049630)	772	-11	-1.4	780	800	768	498,393	385,995,880
고려신용정보 (049720)	10,420	20	.19	10,400	10,490	10,390	87,074	908,078,690
승일 (049830)	8,760	240	2.82	8,480	9,160	8,480	17,199	154,063,275
미래컴퍼니 (049950)	15,600	-420	-2.62	15,810	15,970	15,570	35,443	556,412,630
쎌바이오텍 (049960)	12,690	-120	-.94	12,760	12,800	12,630	5,420	68,690,780
비케이홀딩스 (050090)	911	6	.66	905	921	900	26,568	24,211,603
캠시스 (050110)	820	-4	-.49	828	828	811	151,372	123,694,765
ES큐브 (050120)	2,755	5	.18	2,715	2,850	2,715	6,211	17,177,550
에스폴리텍 (050760)	1,635	-10	-.61	1,681	1,681	1,600	77,020	125,517,178
아세아텍 (050860)	2,040	-15	-.73	2,060	2,060	2,035	24,141	49,221,400
쏠리드 (050890)	6,780	-30	-.44	6,840	6,850	6,680	220,246	1,485,730,260
수산아이앤티 (050960)	10,650	-120	-1.11	10,770	10,770	10,530	15,626	165,349,620
지어소프트 (051160)	8,110	-30	-.37	8,150	8,170	8,050	88,911	720,580,145
토비스 (051360)	16,710	-160	-.95	16,910	16,910	16,670	46,058	771,802,505
인터플렉스 (051370)	9,230	-160	-1.7	9,380	9,380	9,140	83,200	766,165,675
피씨디렉트 (051380)	2,215	-15	-.67	2,230	2,235	2,210	9,402	20,916,220
YW (051390)	3,895	-5	-.13	3,900	3,900	3,875	8,318	32,332,095
나라엠앤디 (051490)	4,090	-50	-1.21	4,165	4,165	4,085	41,327	169,455,715
CJ프레시웨이 (051500)	28,950	200	.7	28,850	29,050	28,400	17,629	508,693,950
큐로홀딩스 (051780)	938	216	29.92	722	938	721	1,422,804	1,270,224,318
중앙첨단소재 (051980)	2,630	-75	-2.77	2,705	2,710	2,625	987,673	2,626,095,908
에스티큐브 (052020)	8,070	-210	-2.54	8,270	8,270	8,050	121,220	982,980,650
iMBC (052220)	3,520	30	.86	3,500	3,525	3,470	148,395	518,732,496
현대바이오랜드 (052260)	4,685	170	3.77	4,515	4,750	4,475	170,116	789,639,360
오션인더블유 (052300)	2,805	15	.54	2,790	2,835	2,770	17,156	48,088,310
코텍 (052330)	8,790	90	1.03	8,700	8,790	8,650	25,144	218,811,585
코나아이 (052400)	49,600	-600	-1.2	50,200	50,600	49,400	78,420	3,895,633,100
오성첨단소재 (052420)	1,696	-26	-1.51	1,729	1,751	1,686	2,383,105	4,066,844,698
아이크래프트 (052460)	2,640	-40	-1.49	2,680	2,705	2,630	69,702	184,064,337
한네트 (052600)	4,475	-25	-.56	4,500	4,510	4,460	24,936	111,502,950
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,930	50	.39	13,000	13,000	12,660	78,606	1,008,271,030
아이톡시 (052770)	493	19	4.01	475	495	464	378,275	182,849,490
액토즈소프트 (052790)	6,080	-50	-.82	6,170	6,190	6,040	8,196	50,030,760
아이앤씨 (052860)	2,350	-35	-1.47	2,385	2,400	2,330	35,259	82,940,137
KX하이텍 (052900)	905	-18	-1.95	924	924	905	94,043	85,475,967
바이넥스 (053030)	16,530	-270	-1.61	16,850	16,850	16,470	212,982	3,524,225,155
지에스이 (053050)	2,780	15	.54	2,850	2,865	2,770	462,152	1,298,436,423
세동 (053060)	1,392	24	1.75	1,368	1,398	1,367	47,610	65,506,247
케이엔솔 (053080)	11,290	-170	-1.48	11,350	11,490	11,240	13,023	147,138,655
프리엠스 (053160)	7,900	-130	-1.62	7,980	8,040	7,780	37,470	294,878,995
금강철강 (053260)	4,500	25	.56	4,480	4,785	4,400	209,319	957,163,081
구영테크 (053270)	2,195	-10	-.45	2,195	2,205	2,190	22,435	49,274,490
예스24 (053280)	3,940	0	0	3,920	3,950	3,920	21,373	84,089,012
NE능률 (053290)	2,195	15	.69	2,180	2,200	2,155	26,256	56,992,010
한국정보인증 (053300)	7,110	-90	-1.25	7,260	7,260	7,070	131,713	938,728,440
이니텍 (053350)	9,670	-210	-2.13	9,880	9,950	9,140	117,680	1,122,757,080
세코닉스 (053450)	5,850	-50	-.85	5,860	5,890	5,750	65,217	378,417,870
웹케시 (053580)	13,660	-370	-2.64	13,930	13,970	13,660	45,974	631,316,365
프로텍 (053610)	30,600	-100	-.33	30,650	30,750	30,000	28,524	866,288,300
태양 (053620)	6,700	0	0	6,710	6,770	6,630	865	5,776,040
삼보모터스 (053700)	4,140	35	.85	4,105	4,150	4,080	77,224	317,378,625
안랩 (053800)	61,200	100	.16	61,000	61,200	60,600	29,525	1,799,064,250
경남제약 (053950)	614	0	0	611	615	605	150,263	91,938,953
오상자이엘 (053980)	3,460	-15	-.43	3,475	3,480	3,445	28,025	97,000,022
한국컴퓨터 (054040)	5,100	-20	-.39	5,080	5,120	5,010	38,785	196,540,170
농우바이오 (054050)	8,710	0	0	8,710	8,730	8,580	23,665	204,525,430
삼진엘앤디 (054090)	824	9	1.1	815	827	811	31,784	26,079,777
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,110	-250	-3.4	7,420	7,420	7,100	102,758	736,773,225
비츠로시스 (054220)	406	-3	-.73	408	414	398	644,020	260,800,909
팬스타엔터프라이즈 (054300)	861	10	1.18	851	861	830	872,274	736,137,990
케이피티유 (054410)	3,465	-25	-.72	3,490	3,490	3,425	8,941	30,956,460
텔레칩스 (054450)	13,270	-230	-1.7	13,490	13,490	13,200	53,803	715,525,600
삼영엠텍 (054540)	13,450	-130	-.96	13,830	13,830	13,040	980,690	13,127,868,855
APS (054620)	4,595	-30	-.65	4,625	4,625	4,560	7,928	36,303,750
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	20	.29	6,950	7,000	6,930	14,605	101,623,620
키이스트 (054780)	4,580	-20	-.43	4,600	4,640	4,490	85,003	388,144,344
아이디스홀딩스 (054800)	12,330	20	.16	12,320	12,490	12,230	10,159	124,961,220
한컴위드 (054920)	4,215	-190	-4.31	4,405	4,405	4,140	591,085	2,499,464,076
유신 (054930)	22,150	-300	-1.34	22,450	22,450	22,100	13,692	304,116,625
엑사이엔씨 (054940)	713	4	.56	704	717	703	83,200	59,097,472
제이브이엠 (054950)	32,450	-450	-1.37	32,650	33,100	32,250	66,295	2,164,867,700
유진로봇 (056080)	11,380	-100	-.87	11,490	11,800	11,100	1,150,581	13,229,375,900
시지메드텍 (056090)	1,083	-7	-.64	1,092	1,095	1,079	307,113	332,813,075
에스에프에이 (056190)	25,650	-50	-.19	25,350	25,650	25,000	102,284	2,589,778,125
코위버 (056360)	5,180	40	.78	5,140	5,230	5,110	20,448	105,687,280
신화인터텍 (056700)	1,983	6	.3	1,977	1,999	1,961	35,870	71,019,690
CNT85 (056730)	730	3	.41	726	748	725	21,220	15,449,707
YBM넷 (057030)	3,330	-20	-.6	3,350	3,350	3,310	10,246	34,030,790
옴니시스템 (057540)	842	-7	-.82	849	849	838	74,836	62,932,491
티사이언티픽 (057680)	1,244	-11	-.88	1,270	1,273	1,227	213,993	265,928,388
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,010	13	.65	2,000	2,030	1,981	28,831	57,610,347
KNN (058400)	739	-1	-.14	741	741	737	111,993	82,736,736
한주에이알티 (058450)	1,138	-8	-.7	1,140	1,140	1,118	21,052	23,768,647
리노공업 (058470)	48,600	-2500	-4.89	50,000	50,100	48,450	622,559	30,452,125,425
에스피지 (058610)	27,000	-550	-2	27,350	27,850	26,900	189,200	5,177,348,400
엠게임 (058630)	5,820	-60	-1.02	5,890	5,890	5,780	59,265	344,451,450
CMG제약 (058820)	1,913	-3	-.16	1,917	1,917	1,892	254,087	483,215,237
엠로 (058970)	43,250	-950	-2.15	44,300	44,600	43,000	37,642	1,631,391,900
미코 (059090)	16,070	-540	-3.25	16,610	16,670	16,020	313,415	5,104,172,855
아이컴포넌트 (059100)	5,320	-50	-.93	5,370	5,400	5,270	10,552	56,189,860
아진엑스텍 (059120)	7,740	-210	-2.64	7,920	8,000	7,690	164,215	1,278,785,495
메타바이오메드 (059210)	6,150	-50	-.81	6,200	6,240	6,080	286,935	1,765,557,910
해성에어로보틱스 (059270)	6,820	-260	-3.67	7,080	7,110	6,810	343,733	2,379,323,400
인선이엔티 (060150)	4,790	20	.42	4,735	4,790	4,735	43,720	208,014,876
소니드 (060230)	338	-1	-.29	343	343	333	874,740	294,889,128
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,550	30	.22	13,480	14,660	13,200	2,268,394	31,966,147,120
뉴보텍 (060260)	1,547	-17	-1.09	1,565	1,582	1,530	72,132	111,909,685
큐렉소 (060280)	8,670	-230	-2.58	8,900	8,900	8,650	125,915	1,101,283,860
3S (060310)	1,782	-25	-1.38	1,811	1,811	1,777	134,849	241,229,058
LS마린솔루션 (060370)	23,900	-900	-3.63	25,050	25,050	23,550	364,085	8,747,127,425
동양에스텍 (060380)	1,888	-112	-5.6	1,981	1,985	1,800	976,649	1,833,109,185
국일신동 (060480)	1,753	-10	-.57	1,763	1,763	1,734	18,593	32,442,743
에스에이티 (060540)	1,318	-1	-.08	1,320	1,320	1,312	19,115	25,244,157
HC홈센타 (060560)	728	0	0	729	729	723	36,397	26,384,455
드림어스컴퍼니 (060570)	1,924	39	2.07	1,937	1,937	1,874	43,534	82,745,166
씨티씨바이오 (060590)	7,160	-160	-2.19	7,320	7,340	7,140	51,949	374,125,445
KH바텍 (060720)	13,130	-300	-2.23	13,430	13,440	13,050	158,429	2,083,749,800
영림원소프트랩 (060850)	6,610	-130	-1.93	6,740	6,740	6,600	14,791	98,342,880
DGP (060900)	1,041	-13	-1.23	1,054	1,055	1,020	81,684	83,951,285
알에프텍 (061040)	2,760	25	.91	2,730	2,765	2,700	88,521	242,984,940
화일약품 (061250)	1,195	-13	-1.08	1,208	1,214	1,194	323,866	388,233,144
LB세미콘 (061970)	4,400	-30	-.68	4,400	4,450	4,315	294,327	1,287,200,255
한국첨단소재 (062970)	3,340	-60	-1.76	3,450	3,450	3,305	233,533	784,482,490
컴투스홀딩스 (063080)	21,850	-50	-.23	22,200	22,250	21,750	7,742	169,585,550
서울옥션 (063170)	8,120	-110	-1.34	8,150	8,220	8,070	51,570	418,398,710
SM Life Design (063440)	1,632	9	.55	1,613	1,699	1,613	479,050	795,599,774
NICE인프라 (063570)	4,415	-45	-1.01	4,460	4,490	4,415	145,606	645,127,202
이엘피 (063760)	2,085	-15	-.71	2,095	2,100	2,070	10,677	22,278,910
인크레더블버즈 (064090)	2,025	25	1.25	2,050	2,100	1,956	699,143	1,400,506,945
홈캐스트 (064240)	2,100	55	2.69	2,050	2,180	2,000	129,626	272,170,330
다날 (064260)	8,500	-250	-2.86	8,750	8,940	8,465	3,529,339	30,461,210,530
인텍플러스 (064290)	17,250	760	4.61	16,490	17,900	16,240	774,583	13,258,320,650
브리지텍 (064480)	5,170	70	1.37	5,150	5,180	5,050	60,165	308,849,450
테크엘 (064520)	2,080	-5	-.24	2,085	2,110	2,045	5,766	11,959,975
바이오니아 (064550)	14,490	0	0	14,450	14,530	14,320	54,970	792,175,145
티씨케이 (064760)	149,000	3200	2.19	143,400	150,000	141,400	96,305	14,095,595,450
포니링크 (064800)	967	-6	-.62	973	996	960	167,909	162,631,350
케이프 (064820)	12,150	-290	-2.33	12,630	13,020	12,090	773,907	9,619,870,855
에프앤가이드 (064850)	8,850	40	.45	8,800	8,930	8,760	20,346	179,519,330
지엔코 (065060)	1,023	155	17.86	868	1,110	865	21,744,544	22,473,861,626
탑엔지니어링 (065130)	3,580	20	.56	3,550	3,615	3,535	21,623	76,961,462
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	707	-1	-.14	722	722	704	44,903	31,806,968
신성델타테크 (065350)	59,200	-200	-.34	59,200	59,500	58,700	51,325	3,024,117,750
위세아이텍 (065370)	7,010	-100	-1.41	7,110	7,120	6,970	28,073	197,335,525
에스아이리소스 (065420)	273	-2	-.73	277	278	270	278,210	76,124,781
이루온 (065440)	1,639	-18	-1.09	1,657	1,657	1,620	103,204	168,289,000
빅텍 (065450)	3,930	5	.13	3,925	3,940	3,900	129,932	508,964,695
오리엔트정공 (065500)	2,895	35	1.22	2,865	2,920	2,825	517,251	1,490,645,393
휴비츠 (065510)	9,230	330	3.71	9,000	9,390	8,940	159,133	1,465,819,615
와이어블 (065530)	1,412	7	.5	1,406	1,428	1,381	83,962	117,075,757
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,575	5	.11	4,300	4,645	4,260	85,390	386,326,080
안트로젠 (065660)	24,350	-400	-1.62	24,750	24,750	23,950	18,198	440,977,850
우주일렉트로 (065680)	41,000	-650	-1.56	41,650	42,150	40,450	21,325	878,627,575
파커스 (065690)	1,093	-32	-2.84	1,125	1,125	1,090	18,693	20,644,501
서호전기 (065710)	42,400	-1150	-2.64	44,000	44,000	42,100	22,844	975,169,675
CS (065770)	966	-5	-.51	971	979	961	68,526	66,284,590
웰크론 (065950)	2,025	15	.75	2,015	2,030	2,000	79,337	159,451,973
하츠 (066130)	4,805	0	0	4,805	4,825	4,760	11,333	54,168,615
큐에스아이 (066310)	7,690	-70	-.9	7,760	7,760	7,660	20,791	159,963,615
체리부로 (066360)	820	-4	-.49	824	833	815	40,035	32,800,700
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,465	-26	-1.74	1,491	1,558	1,465	134,325	199,194,228
우수AMS (066590)	3,020	15	.5	3,005	3,060	2,985	36,478	110,123,715
국보디자인 (066620)	22,650	0	0	22,750	23,050	22,400	7,470	168,796,450
디티씨 (066670)	3,045	5	.16	3,035	3,160	3,010	148,902	458,056,057
테라젠이텍스 (066700)	2,900	-30	-1.02	2,940	2,940	2,870	49,499	142,899,104
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,290	-50	-2.14	2,350	2,400	2,280	56,373	129,928,480
손오공 (066910)	1,009	2	.2	1,007	1,035	1,007	717,929	731,782,287
한성크린텍 (066980)	1,309	-24	-1.8	1,367	1,367	1,291	120,212	158,049,613
조이시티 (067000)	1,760	-4	-.23	1,764	1,775	1,732	65,380	114,757,298
이씨에스 (067010)	2,700	-5	-.18	2,705	2,725	2,685	11,656	31,474,895
대화제약 (067080)	14,200	-410	-2.81	14,540	14,620	14,200	37,257	534,095,325
SOOP (067160)	76,500	-1100	-1.42	77,200	77,500	76,000	95,196	7,266,482,650
오텍 (067170)	1,937	10	.52	1,937	1,940	1,912	56,402	108,801,485
멀티캠퍼스 (067280)	33,150	50	.15	32,950	33,150	32,850	5,665	186,913,325
JW신약 (067290)	1,486	-14	-.93	1,500	1,507	1,486	64,166	95,864,755
하나마이크론 (067310)	18,690	-120	-.64	18,010	18,970	17,770	1,314,881	24,254,411,370
선바이오 (067370)	6,380	-70	-1.09	6,450	6,450	6,380	3,868	24,737,480
아스트 (067390)	541	1	.19	540	543	533	534,858	287,663,403
엔브이에이치코리아 (067570)	2,280	-10	-.44	2,295	2,315	2,265	74,564	170,091,805
HLB생명과학 (067630)	3,445	5	.15	3,435	3,465	3,380	214,002	733,369,657
로지시스 (067730)	3,030	-5	-.16	3,035	3,055	2,935	17,223	51,641,390
세진티에스 (067770)	2,380	0	0	2,380	2,380	2,350	12,986	30,658,695
와이엔텍 (067900)	6,660	-40	-.6	6,700	6,780	6,620	10,908	72,495,130
이글루 (067920)	5,610	0	0	5,610	5,610	5,530	34,897	194,194,420
도이치모터스 (067990)	4,815	25	.52	4,820	4,825	4,760	33,004	157,445,430
팬엔터테인먼트 (068050)	2,245	40	1.81	2,200	2,330	2,200	847,763	1,927,280,650
케이웨더 (068100)	2,915	15	.52	2,900	2,930	2,890	9,940	28,845,445
다원시스 (068240)	5,840	20	.34	5,890	5,920	5,780	242,693	1,418,976,730
일신바이오 (068330)	1,694	-10	-.59	1,687	1,703	1,683	102,659	173,556,697
셀트리온제약 (068760)	53,500	-700	-1.29	54,400	54,400	53,300	50,874	2,725,630,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	30	.41	7,400	7,480	7,380	33,383	247,820,605
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,300	90	.63	14,140	14,300	14,140	39,240	557,814,690
누리플랜 (069140)	2,720	135	5.22	2,585	2,825	2,555	326,511	889,785,725
유아이디 (069330)	1,200	2	.17	1,198	1,210	1,187	18,186	21,738,213
엔텔스 (069410)	4,985	-5	-.1	5,000	5,240	4,830	104,310	518,652,260
에스텍 (069510)	14,600	-100	-.68	14,700	14,870	14,540	9,422	137,803,870
빛과전자 (069540)	847	0	0	843	856	816	750,623	628,310,526
엑시온그룹 (069920)	1,698	-377	-18.17	2,075	2,145	1,698	1,852,419	3,403,273,302
엑스큐어 (070300)	1,654	-36	-2.13	1,701	1,735	1,627	289,321	486,214,398
한솔인티큐브 (070590)	1,909	-24	-1.24	1,933	1,959	1,890	50,962	98,062,369
인피니트헬스케어 (071200)	6,130	30	.49	6,110	6,190	6,080	47,516	291,678,830
로체시스템즈 (071280)	12,990	-280	-2.11	13,190	13,190	12,840	40,463	524,234,870
에이테크솔루션 (071670)	6,100	30	.49	6,070	6,100	5,960	15,848	95,495,750
캐스텍코리아 (071850)	1,631	-82	-4.79	1,713	1,713	1,631	7,397	12,396,740
중앙백신 (072020)	9,900	40	.41	9,860	9,900	9,850	7,128	70,370,530
우리산업홀딩스 (072470)	3,235	-75	-2.27	3,310	3,310	3,205	19,080	61,802,305
율호 (072770)	1,432	12	.85	1,429	1,439	1,396	903,669	1,278,353,462
메가스터디 (072870)	11,340	-40	-.35	11,370	11,370	11,300	10,748	121,771,760
빛샘전자 (072950)	5,050	-70	-1.37	5,120	5,340	5,000	43,591	220,540,820
에이치시티 (072990)	11,730	210	1.82	11,500	11,780	11,400	18,508	215,134,510
케이에스피 (073010)	6,590	-20	-.3	6,750	6,760	6,530	797,546	5,296,660,005
엘엠에스 (073110)	6,230	-20	-.32	6,340	6,390	6,220	11,865	74,284,845
듀오백 (073190)	1,907	-23	-1.19	1,916	1,928	1,880	34,632	65,687,603
이노와이어리스 (073490)	21,800	-100	-.46	21,700	21,850	21,400	18,950	409,102,200
에프알텍 (073540)	2,675	-20	-.74	2,675	2,720	2,620	57,791	154,909,935
우리손에프앤지 (073560)	1,556	-14	-.89	1,570	1,570	1,549	92,876	144,361,580
리튬포어스 (073570)	1,286	7	.55	1,279	1,310	1,258	555,381	713,877,985
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	998	-3	-.3	1,001	1,009	996	179,261	179,222,626
원익QnC (074600)	21,900	-500	-2.23	21,750	22,250	21,500	307,973	6,727,702,925
플랜티넷 (075130)	2,950	20	.68	2,925	2,980	2,910	115,496	340,951,673
동국알앤에스 (075970)	2,345	-10	-.42	2,355	2,355	2,325	28,698	67,238,005
웰크론한텍 (076080)	1,579	-7	-.44	1,590	1,590	1,550	38,078	59,787,184
해성옵틱스 (076610)	561	-1	-.18	562	564	554	238,005	133,191,023
덕산하이메탈 (077360)	5,690	640	12.67	5,030	5,870	4,850	12,677,506	71,372,041,842
LS증권 (078020)	5,400	-110	-2	5,480	5,490	5,370	90,607	489,754,670
유비쿼스홀딩스 (078070)	10,220	20	.2	10,150	10,350	10,150	122,214	1,251,156,370
국일제지 (078130)	471	-6	-1.26	475	475	469	569,692	268,624,847
대봉엘에스 (078140)	13,440	-150	-1.1	13,590	13,590	13,330	34,924	468,337,735
HB테크놀러지 (078150)	2,055	-35	-1.67	2,090	2,095	2,040	1,017,482	2,103,768,541
메디포스트 (078160)	13,680	350	2.63	13,410	14,130	13,290	147,433	2,027,880,485
컴투스 (078340)	40,850	850	2.13	40,050	40,850	39,900	41,316	1,673,739,950
한양디지텍 (078350)	14,000	860	6.54	13,000	14,200	12,780	701,526	9,659,186,570
휴림에이텍 (078590)	520	-3	-.57	519	530	510	593,911	306,870,001
대주전자재료 (078600)	69,700	400	.58	69,900	70,500	69,200	56,279	3,933,408,900
엔에스이엔엠 (078860)	1,365	6	.44	1,348	1,380	1,325	35,657	48,006,303
가온그룹 (078890)	3,595	10	.28	3,630	3,630	3,535	43,754	156,101,910
와토스코리아 (079000)	5,910	130	2.25	5,760	5,910	5,750	44,684	259,944,180
한창산업 (079170)	7,570	0	0	7,570	7,630	7,500	13,185	99,574,880
케스피온 (079190)	472	4	.85	469	485	465	44,688	21,078,930
제우스 (079370)	13,880	90	.65	13,550	13,890	13,460	184,500	2,527,940,710
서산 (079650)	1,633	10	.62	1,622	1,638	1,620	7,223	11,787,728
디이엔티 (079810)	6,280	70	1.13	6,210	6,370	6,120	115,962	726,341,250
가비아 (079940)	29,650	-400	-1.33	30,050	30,150	29,250	40,054	1,186,815,775
인베니아 (079950)	684	-1	-.15	685	685	654	46,755	31,516,164
동양이엔피 (079960)	22,550	-250	-1.1	22,800	22,850	22,450	16,410	370,995,400
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,270	-40	-.63	6,310	6,320	6,220	10,363	64,975,665
모두투어 (080160)	13,370	280	2.14	13,100	13,480	13,050	256,316	3,419,559,575
제주반도체 (080220)	19,010	140	.74	18,460	19,230	18,230	1,634,205	30,918,547,580
모다이노칩 (080420)	2,145	5	.23	2,140	2,160	2,140	6,630	14,253,830
성창오토텍 (080470)	4,570	30	.66	4,540	4,580	4,475	15,756	71,420,869
오디텍 (080520)	3,230	25	.78	3,200	3,250	3,180	2,072	6,644,810
코디 (080530)	1,271	21	1.68	1,250	1,292	1,240	59,713	75,499,752
오킨스전자 (080580)	8,110	200	2.53	7,750	8,250	7,340	386,180	3,063,241,310
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,180	5	.16	3,155	3,180	3,100	107,928	338,779,542
쎄크 (081180)	9,390	-270	-2.8	9,510	9,650	9,240	70,389	662,744,900
성우전자 (081580)	2,605	-105	-3.87	2,710	2,710	2,580	192,804	508,594,705
옵트론텍 (082210)	2,000	65	3.36	1,935	2,035	1,920	113,680	225,215,797
젬백스 (082270)	51,500	2450	4.99	49,050	52,700	47,975	323,154	16,544,431,775
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,310	20	.27	7,400	7,410	7,150	426,821	3,098,758,210
우리바이오 (082850)	2,385	-15	-.63	2,405	2,470	2,380	436,216	1,045,466,110
비츠로셀 (082920)	29,150	-350	-1.19	29,400	29,650	28,500	85,164	2,484,876,800
엘오티베큠 (083310)	12,750	-480	-3.63	13,200	13,200	12,710	184,850	2,377,960,130
GST (083450)	22,150	-200	-.89	21,900	22,200	21,500	253,263	5,531,855,725
이엠앤아이 (083470)	1,005	11	1.11	995	1,045	987	416,380	418,692,716
에프엔에스테크 (083500)	12,590	-10	-.08	12,600	12,740	12,120	65,490	810,781,710
케이엠 (083550)	3,195	10	.31	3,195	3,195	3,145	8,998	28,514,750
인콘 (083640)	321	3	.94	316	321	316	109,087	34,773,092
비에이치아이 (083650)	46,600	-3000	-6.05	49,250	49,250	46,300	946,972	44,493,953,325
CSA 코스믹 (083660)	785	53	7.24	732	850	724	3,792,366	3,015,751,369
CG인바이츠 (083790)	1,815	5	.28	1,810	1,835	1,767	131,638	236,089,258
아바코 (083930)	15,240	530	3.6	14,790	15,280	14,710	140,763	2,113,305,395
휴온스글로벌 (084110)	44,000	-950	-2.11	44,950	44,950	43,850	38,279	1,689,067,900
수성웹툰 (084180)	3,815	75	2.01	3,770	3,855	3,715	135,870	512,765,287
유진테크 (084370)	61,800	3800	6.55	56,600	61,800	56,600	397,586	23,849,754,100
유비온 (084440)	1,080	20	1.89	1,085	1,099	1,066	26,889	29,114,391
랩지노믹스 (084650)	2,440	20	.83	2,420	2,535	2,400	2,310,952	5,747,914,396
팅크웨어 (084730)	8,130	-40	-.49	8,170	8,190	8,100	16,407	133,256,965
아이티엠반도체 (084850)	12,130	0	0	12,230	12,250	11,880	25,183	303,165,715
헬릭스미스 (084990)	5,750	60	1.05	5,720	5,810	5,650	269,936	1,549,600,230
차바이오텍 (085660)	11,430	90	.79	11,350	11,590	11,140	297,371	3,385,144,860
뉴프렉스 (085670)	5,540	-150	-2.64	5,750	6,000	5,540	736,565	4,253,480,855
알티캐스트 (085810)	620	-3	-.48	630	632	617	81,324	50,566,763
네오티스 (085910)	3,155	-30	-.94	3,185	3,185	3,150	4,398	13,911,405
바이오톡스텍 (086040)	3,215	10	.31	3,205	3,245	3,180	16,979	54,619,215
진바이오텍 (086060)	4,395	-40	-.9	4,410	4,525	4,350	62,787	275,741,155
유니테스트 (086390)	20,650	200	.98	19,980	21,700	19,690	861,551	18,162,692,305
동국제약 (086450)	19,690	-110	-.56	19,830	19,850	19,410	140,571	2,753,402,870
에코프로 (086520)	49,750	550	1.12	49,550	50,400	49,150	455,056	22,672,949,050
비엠티 (086670)	12,050	-200	-1.63	12,410	12,410	12,010	24,529	295,949,650
선진뷰티사이언스 (086710)	11,000	180	1.66	10,970	11,210	10,930	71,314	789,842,010
바이오솔루션 (086820)	8,750	-120	-1.35	8,890	8,890	8,690	40,948	358,458,875
이수앱지스 (086890)	5,520	110	2.03	5,480	5,570	5,390	125,483	689,021,200
메디톡스 (086900)	123,200	-2300	-1.83	125,700	125,700	122,500	44,706	5,506,402,300
MDS테크 (086960)	1,413	-2	-.14	1,414	1,416	1,384	519,313	728,370,464
쇼박스 (086980)	2,775	5	.18	2,770	2,780	2,755	68,853	190,605,435
펩트론 (087010)	289,500	-10000	-3.34	300,000	303,000	289,000	162,581	47,729,906,250
모바일어플라이언스 (087260)	2,205	-55	-2.43	2,240	2,260	2,165	321,585	708,472,769
픽셀플러스 (087600)	6,660	-50	-.75	6,650	6,710	6,600	3,647	24,200,930
동아엘텍 (088130)	4,045	-105	-2.53	4,195	4,195	4,010	148,268	602,586,618
쏘닉스 (088280)	2,335	15	.65	2,320	2,385	2,235	32,258	74,958,965
이원컴포텍 (088290)	1,039	3	.29	1,055	1,055	1,034	27,905	29,016,173
유라클 (088340)	16,990	-350	-2.02	17,350	17,350	16,810	54,622	925,799,835
이녹스 (088390)	11,210	-140	-1.23	11,400	11,700	11,000	31,249	352,071,630
에이스테크 (088800)	2,150	-50	-2.27	2,220	2,220	2,145	106,518	230,220,447
동우팜투테이블 (088910)	2,150	-5	-.23	2,155	2,165	2,125	17,361	37,090,705
켐트로닉스 (089010)	31,950	-2150	-6.3	32,800	32,800	31,500	922,683	29,550,825,650
테크윙 (089030)	49,000	-450	-.91	47,500	50,700	47,050	1,874,220	92,361,272,200
넥스턴바이오 (089140)	2,375	-30	-1.25	2,385	2,410	2,365	43,359	103,392,475
케이씨티 (089150)	3,985	-95	-2.33	4,060	4,060	3,860	218,839	871,774,945
THE E&M (089230)	1,190	4	.34	1,186	1,229	1,129	57,155	66,816,600
KT나스미디어 (089600)	14,560	-290	-1.95	14,750	14,790	14,490	27,941	407,109,450
제이티 (089790)	4,295	-5	-.12	4,260	4,360	4,200	62,063	266,420,855
유비벨록스 (089850)	6,130	50	.82	6,090	6,170	6,070	94,143	574,673,275
코세스 (089890)	14,400	380	2.71	13,800	14,430	13,780	275,895	3,928,700,520
브이엠 (089970)	16,620	1770	11.92	15,000	17,610	14,780	2,382,956	39,973,808,345
상아프론테크 (089980)	18,160	-70	-.38	18,480	18,480	18,130	56,480	1,030,847,800
아이윈 (090150)	798	11	1.4	788	802	767	58,486	46,220,978
로보스타 (090360)	34,000	-1000	-2.86	35,150	35,600	34,000	248,152	8,605,492,275
덕신이피씨 (090410)	1,437	-10	-.69	1,447	1,447	1,428	101,765	146,031,490
제이스텍 (090470)	3,615	-35	-.96	3,710	3,710	3,615	14,613	53,182,425
휴림로봇 (090710)	3,360	-55	-1.61	3,415	3,630	3,355	28,407,315	99,118,452,589
현대이지웰 (090850)	6,220	-60	-.96	6,290	6,290	6,150	58,303	361,597,550
이엠텍 (091120)	9,850	10	.1	9,770	9,850	9,620	29,306	285,752,550
S&K폴리텍 (091340)	2,445	-5	-.2	2,435	2,445	2,400	27,887	67,516,945
한울소재과학 (091440)	2,650	60	2.32	2,570	2,670	2,520	158,384	413,567,543
상신이디피 (091580)	9,960	20	.2	10,060	10,060	9,840	42,769	425,567,610
남화토건 (091590)	4,040	5	.12	4,030	4,050	4,010	3,677	14,867,785
파트론 (091700)	6,610	50	.76	6,550	6,620	6,550	95,074	626,139,745
나노캠텍 (091970)	626	12	1.95	614	626	595	39,067	23,902,421
아미코젠 (092040)	3,855	-40	-1.03	3,895	3,895	3,800	275,999	1,059,810,100
디엔에프 (092070)	14,630	-360	-2.4	14,800	14,920	14,530	31,883	467,071,860
이크레더블 (092130)	16,990	-160	-.93	17,200	17,200	16,910	14,606	248,212,835
서울바이오시스 (092190)	2,740	-35	-1.26	2,770	2,770	2,735	31,919	87,631,480
현우산업 (092300)	3,000	-60	-1.96	3,070	3,070	2,985	182,053	549,630,463
한라IMS (092460)	16,240	160	1	16,300	16,390	15,890	339,451	5,469,335,220
앤씨앤 (092600)	603	6	1.01	596	610	596	40,745	24,503,903
네오팜 (092730)	18,650	-150	-.8	18,840	19,165	18,570	139,166	2,616,022,885
엑시콘 (092870)	14,240	170	1.21	13,840	14,440	13,660	251,442	3,531,401,515
빅솔론 (093190)	5,770	0	0	5,830	5,830	5,730	9,766	56,162,530
케이아이엔엑스 (093320)	91,900	-200	-.22	92,100	92,600	90,200	9,300	850,423,500
풍강 (093380)	2,945	75	2.61	2,870	2,975	2,860	17,580	51,395,075
매커스 (093520)	22,550	-1050	-4.45	23,500	23,500	22,500	181,856	4,166,415,550
케이알엠 (093640)	4,055	-145	-3.45	4,200	4,215	4,040	41,629	170,188,202
서원인텍 (093920)	5,550	0	0	5,550	5,550	5,500	7,637	42,215,950
동운아나텍 (094170)	18,200	260	1.45	17,890	18,310	17,600	117,286	2,099,519,095
칩스앤미디어 (094360)	16,520	-410	-2.42	16,750	16,750	16,410	69,839	1,156,913,570
갤럭시아머니트리 (094480)	10,580	-50	-.47	10,630	10,830	10,500	333,051	3,546,841,010
일진파워 (094820)	10,250	-140	-1.35	10,390	10,390	10,180	45,647	467,138,980
슈프리마에이치큐 (094840)	6,800	-50	-.73	6,850	6,890	6,740	41,211	279,947,620
참좋은여행 (094850)	7,240	80	1.12	7,160	7,680	7,160	1,053,296	7,831,588,505
네오리진 (094860)	1,018	-5	-.49	1,015	1,033	1,015	17,802	18,182,978
푸른기술 (094940)	8,630	-30	-.35	8,580	8,740	8,470	347,139	2,977,208,930
제이엠티 (094970)	2,900	-35	-1.19	2,975	3,010	2,865	421,524	1,233,000,162
이엠코리아 (095190)	2,025	-10	-.49	2,025	2,050	2,000	128,777	260,169,758
웨이브일렉트로 (095270)	6,100	150	2.52	5,930	6,100	5,850	36,972	221,914,185
ISC (095340)	73,700	-1400	-1.86	72,900	74,400	72,300	174,681	12,811,007,650
미래나노텍 (095500)	9,670	-140	-1.43	9,820	9,920	9,640	113,013	1,102,081,165
테스 (095610)	41,500	-50	-.12	40,700	41,900	40,650	285,790	11,802,772,300
네오위즈 (095660)	28,600	-100	-.35	28,400	28,800	28,200	72,473	2,062,960,550
제넥신 (095700)	5,340	-60	-1.11	5,400	5,430	5,280	100,795	538,167,030
에스에너지 (095910)	1,697	27	1.62	1,677	1,703	1,665	85,168	143,783,728
크레버스 (096240)	13,020	120	.93	12,970	13,020	12,850	26,529	342,774,350
와이즈넛 (096250)	15,290	190	1.26	15,390	17,080	14,630	435,630	6,992,764,865
대창솔루션 (096350)	482	-5	-1.03	487	491	467	5,506,058	2,626,301,210
씨젠 (096530)	25,950	0	0	26,050	26,050	25,750	151,453	3,919,751,450
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	681	25	3.81	673	722	668	2,093,936	1,449,568,925
에이루트 (096690)	1,698	3	.18	1,695	1,714	1,677	8,366	14,161,059
엘디티 (096870)	3,200	-75	-2.29	3,305	3,320	3,190	5,248	17,077,100
에코볼트 (097780)	960	-11	-1.13	971	971	959	49,958	48,037,544
윈팩 (097800)	546	-17	-3.02	556	556	535	1,657,309	896,708,206
효성오앤비 (097870)	6,340	-100	-1.55	6,470	6,470	6,320	29,139	185,194,740
한텍 (098070)	49,500	-3300	-6.25	53,000	53,100	48,350	377,011	18,974,918,175
마이크로컨텍솔 (098120)	19,160	-140	-.73	19,110	19,300	18,500	53,585	1,015,555,030
고영 (098460)	15,200	-590	-3.74	15,500	15,620	15,150	820,280	12,569,883,235
에스티오 (098660)	2,000	-40	-1.96	2,025	2,075	2,000	8,056	16,254,600
아이센스 (099190)	18,570	350	1.92	18,240	18,630	18,110	106,481	1,952,157,255
SDN (099220)	1,314	27	2.1	1,310	1,342	1,290	767,249	1,008,755,690
쎄트렉아이 (099320)	63,600	2900	4.78	62,200	65,400	61,300	356,819	22,836,257,200
브레인즈컴퍼니 (099390)	5,600	120	2.19	5,480	5,600	5,420	11,576	63,598,010
동방선기 (099410)	5,880	-190	-3.13	6,220	6,220	5,750	989,686	5,856,824,675
바이오플러스 (099430)	6,800	-400	-5.56	7,200	7,200	6,760	2,114,136	14,470,683,930
스맥 (099440)	4,215	-65	-1.52	4,300	4,410	4,155	2,460,703	10,444,262,018
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,910	-10	-.06	16,920	16,970	16,750	6,889	115,998,060
인지소프트 (100030)	18,860	20	.11	18,700	18,950	18,620	5,638	105,818,810
뷰웍스 (100120)	20,200	-100	-.49	20,350	20,350	20,150	13,716	277,189,350
동국S&C (100130)	2,445	-15	-.61	2,465	2,465	2,420	43,266	105,349,438
머큐리 (100590)	3,210	-5	-.16	3,215	3,250	3,170	35,655	114,316,806
서암기계공업 (100660)	3,960	-115	-2.82	4,075	4,075	3,905	238,782	945,330,482
세운메디칼 (100700)	2,560	-20	-.78	2,570	2,585	2,560	59,104	151,775,130
미래에셋벤처투자 (100790)	7,480	-60	-.8	7,410	7,540	7,310	187,218	1,390,228,105
KS인더스트리 (101000)	2,040	-50	-2.39	2,040	2,125	1,979	2,490,469	5,090,899,177
월덱스 (101160)	24,300	-450	-1.82	24,000	24,600	23,800	119,033	2,885,036,225
우림피티에스 (101170)	5,290	-80	-1.49	5,340	5,340	5,250	53,908	284,860,920
씨큐브 (101240)	4,750	225	4.97	4,500	4,790	4,450	134,071	620,184,653
모베이스 (101330)	3,295	-25	-.75	3,330	3,340	3,285	148,277	489,171,886
에코앤드림 (101360)	20,650	-50	-.24	20,700	21,050	20,500	70,154	1,450,480,700
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	331	-2	-.6	333	336	331	137,226	45,502,300
에스앤에스텍 (101490)	52,800	-1800	-3.3	53,100	53,500	52,300	169,664	8,972,291,950
하이드로리튬 (101670)	2,490	-40	-1.58	2,465	2,575	2,400	1,902,362	4,754,464,320
한국정밀기계 (101680)	2,625	-95	-3.49	2,740	2,745	2,560	286,825	748,792,666
위메이드맥스 (101730)	6,900	-70	-1	6,910	7,010	6,850	32,443	224,016,255
인화정공 (101930)	52,900	-1900	-3.47	55,800	55,800	52,900	9,031	492,119,700
우양에이치씨 (101970)	17,910	-1480	-7.63	19,480	19,480	17,560	89,394	1,624,697,230
어보브반도체 (102120)	12,330	-340	-2.68	12,340	12,480	12,250	173,929	2,145,669,740
케이옥션 (102370)	4,565	-85	-1.83	4,620	4,620	4,485	169,926	770,839,045
이엔에프테크놀로지 (102710)	49,750	-450	-.9	49,450	50,200	48,750	138,673	6,857,289,300
코오롱생명과학 (102940)	33,600	-950	-2.75	34,550	34,600	33,500	26,716	904,819,950
에스앤더블류 (103230)	4,770	-40	-.83	4,900	4,950	4,515	128,356	608,229,156
우양 (103840)	4,750	-280	-5.57	5,070	5,090	4,710	1,149,994	5,606,408,057
대성파인텍 (104040)	1,001	-41	-3.93	1,050	1,050	999	1,201,167	1,219,844,677
NHN벅스 (104200)	3,250	-20	-.61	3,260	3,265	3,190	119,214	384,231,455
디와이피엔에프 (104460)	15,930	-160	-.99	16,120	16,120	15,700	34,158	540,438,015
티케이케미칼 (104480)	1,746	-17	-.96	1,750	1,762	1,729	155,219	270,652,759
코렌텍 (104540)	5,300	-40	-.75	5,320	5,330	5,230	15,556	82,111,920
노랑풍선 (104620)	6,550	250	3.97	6,390	7,270	6,360	10,443,165	71,973,851,815
원익머트리얼즈 (104830)	26,700	-1100	-3.96	27,050	27,250	26,500	283,664	7,618,946,375
케이엔더블유 (105330)	4,295	105	2.51	4,170	4,660	4,157	850,386	3,785,891,608
엣지파운드리 (105550)	2,450	-25	-1.01	2,475	2,475	2,390	295,828	716,794,402
디케이락 (105740)	9,770	-320	-3.17	10,090	10,090	9,680	243,887	2,389,082,785
포스뱅크 (105760)	6,120	-100	-1.61	6,260	6,260	6,090	31,272	191,313,745
케이이엠텍 (106080)	1,728	28	1.65	1,701	1,750	1,690	58,783	100,558,007
하이텍팜 (106190)	13,450	250	1.89	13,200	13,510	13,100	31,164	415,777,650
파인테크닉스 (106240)	1,091	-14	-1.27	1,105	1,110	1,090	46,342	50,828,909
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,450	-650	-2.49	26,200	26,350	25,150	66,697	1,702,666,250
한중엔시에스 (107640)	37,050	-2150	-5.48	39,000	39,050	37,050	96,000	3,620,274,150
톱텍 (108230)	4,755	-65	-1.35	4,820	4,820	4,720	81,741	389,122,438
대양전기공업 (108380)	27,300	-850	-3.02	28,650	28,850	27,200	100,909	2,792,504,850
로보티즈 (108490)	100,000	-1800	-1.77	101,500	103,900	99,600	561,469	56,962,896,300
셀바스AI (108860)	13,680	-360	-2.56	13,940	13,990	13,670	126,264	1,736,308,845
옵티시스 (109080)	9,040	20	.22	9,060	9,070	8,950	17,920	161,090,980
에스와이 (109610)	3,375	-15	-.44	3,385	3,400	3,355	135,922	457,782,888
씨싸이트 (109670)	6,800	-90	-1.31	6,880	6,880	6,770	6,513	44,303,430
디에스케이 (109740)	8,640	-110	-1.26	8,740	9,280	8,460	246,777	2,204,406,055
진매트릭스 (109820)	3,190	735	29.94	2,910	3,190	2,760	2,203,664	6,987,765,700
동일금속 (109860)	8,180	20	.25	8,160	8,240	8,160	948	7,772,880
앱토크롬 (109960)	380	12	3.26	366	390	364	1,570,090	595,891,402
전진바이오팜 (110020)	3,045	185	6.47	2,860	3,285	2,850	342,634	1,045,530,633
크리스에프앤씨 (110790)	4,460	0	0	4,500	4,500	4,415	11,218	49,760,970
디아이티 (110990)	13,920	-220	-1.56	14,010	14,090	13,510	98,490	1,363,679,070
남화산업 (111710)	4,805	5	.1	4,800	4,805	4,790	2,009	9,629,985
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,950	-250	-.89	28,000	28,200	27,800	81,818	2,284,554,725
와이씨켐 (112290)	21,700	-800	-3.56	21,900	22,100	21,550	64,707	1,404,482,425
디젠스 (113810)	778	14	1.83	763	798	761	312,425	243,478,229
강원에너지 (114190)	11,200	-430	-3.7	11,650	11,700	11,180	303,662	3,446,049,760
그린생명과학 (114450)	2,760	30	1.1	2,725	2,815	2,700	297,298	821,376,369
폴라리스우노 (114630)	503	0	0	503	507	499	63,642	31,850,366
한솔아이원스 (114810)	11,740	-260	-2.17	11,940	12,000	11,650	337,265	3,976,025,975
아이패밀리에스씨 (114840)	22,650	-200	-.88	22,900	23,150	22,500	58,611	1,330,851,625
휴맥스 (115160)	991	-5	-.5	994	1,003	975	117,621	116,040,168
큐리언트 (115180)	12,600	-150	-1.18	12,750	13,000	12,400	84,051	1,063,907,770
인포바인 (115310)	72,900	-5100	-6.54	77,300	77,300	72,500	26,442	1,958,428,300
우리넷 (115440)	6,730	0	0	6,730	6,760	6,640	48,892	326,446,300
HLB테라퓨틱스 (115450)	3,470	-65	-1.84	3,595	3,630	3,400	522,560	1,837,005,054
씨유메디칼 (115480)	614	3	.49	620	620	611	21,340	13,081,424
케이씨에스 (115500)	10,110	190	1.92	10,210	10,380	10,070	159,597	1,627,112,195
씨엔플러스 (115530)	428	1	.23	439	439	412	215,938	90,447,510
스타플렉스 (115570)	3,135	85	2.79	3,025	3,200	3,025	19,034	59,385,870
이미지스 (115610)	1,389	320	29.93	1,130	1,389	1,097	32,494,422	42,004,976,076
알파칩스 (117670)	6,460	40	.62	6,420	6,550	6,300	6,902	44,372,220
티로보틱스 (117730)	11,670	-410	-3.39	12,100	12,200	11,650	245,632	2,909,735,215
모트렉스 (118990)	9,090	-100	-1.09	9,190	9,210	9,070	36,667	334,132,460
포메탈 (119500)	3,100	-25	-.8	3,125	3,125	3,080	37,317	115,412,722
인터로조 (119610)	19,180	-790	-3.96	20,050	20,050	19,070	30,959	602,385,720
아이텍 (119830)	6,380	-100	-1.54	6,450	6,460	6,310	243,160	1,549,894,215
지엔씨에너지 (119850)	33,850	-1150	-3.29	35,050	35,200	33,750	114,294	3,924,350,375
대정화금 (120240)	12,960	-90	-.69	12,980	13,100	12,940	15,318	198,755,890
골프존홀딩스 (121440)	5,660	10	.18	5,650	5,720	5,600	104,939	593,376,185
나노신소재 (121600)	49,100	450	.92	49,300	49,700	48,600	72,894	3,579,670,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	652	2	.31	651	689	650	1,072,328	707,870,306
에스디시스템 (121890)	1,582	23	1.48	1,600	1,630	1,564	90,726	145,804,406
제노레이 (122310)	5,210	0	0	5,210	5,260	5,180	3,912	20,410,860
삼기 (122350)	1,374	18	1.33	1,356	1,400	1,309	114,952	155,085,383
KX (122450)	4,115	15	.37	4,100	4,145	4,050	44,899	184,097,855
예스티 (122640)	20,100	-350	-1.71	20,100	20,900	20,050	135,123	2,759,621,200
서진오토모티브 (122690)	1,889	-28	-1.46	1,917	1,917	1,879	24,589	46,328,855
와이지엔터테인먼트 (122870)	97,800	-500	-.51	99,400	101,500	97,500	195,392	19,331,922,300
와이솔 (122990)	6,020	20	.33	6,010	6,190	5,950	41,733	250,894,065
아이윈플러스 (123010)	789	9	1.15	791	802	780	62,450	49,146,907
엠에스오토텍 (123040)	2,400	10	.42	2,390	2,415	2,380	66,263	158,281,265
제닉 (123330)	26,600	-700	-2.56	28,100	28,100	26,400	51,975	1,398,112,375
코리아에프티 (123410)	6,800	20	.29	6,780	6,860	6,720	306,481	2,082,678,370
위메이드플레이 (123420)	9,960	-80	-.8	10,040	10,100	9,820	33,588	332,515,300
이엠넷 (123570)	2,325	25	1.09	2,290	2,425	2,285	219,525	519,428,237
알톤 (123750)	1,666	-11	-.66	1,676	1,677	1,659	5,988	9,992,852
뉴온 (123840)	1,166	14	1.22	1,152	1,169	1,141	26,105	30,026,627
아나패스 (123860)	20,400	200	.99	20,200	20,550	19,890	39,622	801,599,125
아이티센글로벌 (124500)	17,640	-850	-4.6	18,500	18,960	17,520	355,421	6,442,476,400
태웅로직스 (124560)	3,145	0	0	3,145	3,330	3,120	1,460,949	4,670,070,863
티씨머티리얼즈 (125020)	4,605	-65	-1.39	4,720	4,720	4,550	111,625	513,104,920
아모그린텍 (125210)	7,030	-100	-1.4	7,130	7,140	7,030	65,827	465,193,850
한라캐스트 (125490)	7,610	-60	-.78	7,710	8,480	7,560	22,339,059	178,031,902,605
비나텍 (126340)	50,100	-900	-1.76	51,500	53,700	50,000	154,722	8,040,853,250
BGF에코머티리얼즈 (126600)	2,980	0	0	2,980	2,980	2,950	24,439	72,498,745
화신정공 (126640)	1,304	3	.23	1,303	1,304	1,289	74,833	96,924,319
하이비젼시스템 (126700)	15,300	-240	-1.54	15,580	15,580	15,210	22,846	349,570,270
코칩 (126730)	17,000	-580	-3.3	17,390	17,890	16,750	371,356	6,345,203,910
제이엔케이글로벌 (126880)	4,455	70	1.6	4,425	4,550	4,375	141,666	631,809,357
제이에스링크 (127120)	19,070	-410	-2.1	19,490	20,000	18,870	266,398	5,180,446,340
아시아경제 (127710)	1,092	1	.09	1,094	1,094	1,080	9,875	10,733,451
화인써키트 (127980)	6,570	0	0	6,570	6,600	6,430	20,047	130,914,325
에코캡 (128540)	1,881	0	0	1,870	1,919	1,839	148,298	278,451,193
피제이메탈 (128660)	2,845	-30	-1.04	2,880	2,880	2,830	69,516	197,460,145
앱코 (129890)	1,096	11	1.01	1,089	1,190	1,064	5,516,246	6,217,389,499
대성하이텍 (129920)	4,390	-5	-.11	4,410	4,545	4,365	40,463	178,917,440
GH신소재 (130500)	2,725	-45	-1.62	2,770	2,790	2,705	40,324	110,448,335
나이스디앤비 (130580)	5,740	40	.7	5,700	5,740	5,600	10,392	58,600,110
티피씨글로벌 (130740)	2,105	-40	-1.86	2,115	2,345	2,030	3,593,692	7,818,003,159
옵투스제약 (131030)	8,010	10	.13	8,140	8,140	7,940	41,934	335,279,090
시큐브 (131090)	4,090	-30	-.73	4,120	4,125	4,090	5,718	23,505,460
티엔엔터테인먼트 (131100)	1,603	-2	-.12	1,588	1,612	1,585	43,657	69,474,569
딜리 (131180)	980	-10	-1.01	990	990	965	13,145	12,812,103
대한과학 (131220)	4,870	-30	-.61	4,900	4,900	4,845	6,182	30,080,335
티에스이 (131290)	45,150	-1350	-2.9	45,050	45,850	44,650	48,890	2,209,335,375
알서포트 (131370)	2,920	-10	-.34	2,930	2,950	2,910	50,541	147,966,625
이브이첨단소재 (131400)	2,040	-40	-1.92	2,080	2,115	2,040	586,570	1,213,906,302
파인텍 (131760)	854	-15	-1.73	876	876	854	211,295	182,985,777
두산테스나 (131970)	38,950	-900	-2.26	38,900	39,550	38,200	283,051	10,985,907,975
메가엠디 (133750)	1,998	2	.1	1,992	2,000	1,988	9,339	18,625,595
이퓨쳐 (134060)	4,490	70	1.58	4,465	4,490	4,400	1,505	6,685,410
탑코미디어 (134580)	2,725	-195	-6.68	2,850	2,920	2,675	2,057,519	5,703,345,762
원일티엔아이 (136150)	25,300	450	1.81	27,950	27,950	25,250	469,807	12,332,472,375
아셈스 (136410)	11,200	440	4.09	10,750	11,500	10,500	103,301	1,130,409,825
하림 (136480)	3,040	20	.66	3,020	3,050	3,020	233,550	709,896,798
윈스테크넷 (136540)	12,480	-30	-.24	12,510	12,520	12,400	9,701	120,662,860
나래나노텍 (137080)	3,375	50	1.5	3,305	3,380	3,285	11,585	38,478,283
피엔티 (137400)	37,650	250	.67	37,450	38,000	37,050	109,215	4,097,440,250
넥스트아이 (137940)	354	-4	-1.12	360	360	352	229,493	81,431,843
제이씨케미칼 (137950)	3,580	-35	-.97	3,615	3,615	3,560	21,283	76,126,314
신진에스엠 (138070)	2,260	20	.89	2,235	2,260	2,205	15,220	34,049,655
오이솔루션 (138080)	10,940	40	.37	10,800	10,990	10,640	25,863	281,244,020
협진 (138360)	786	1	.13	786	795	780	246,564	193,995,904
나이벡 (138610)	25,200	350	1.41	24,850	25,400	24,350	49,547	1,236,097,775
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,360	-25	-1.05	2,380	2,400	2,350	18,221	43,132,900
서플러스글로벌 (140070)	2,505	5	.2	2,500	2,570	2,470	199,042	503,420,660
메지온 (140410)	58,400	700	1.21	58,100	58,600	55,900	136,252	7,801,694,850
카티스 (140430)	2,265	-15	-.66	2,280	2,280	2,230	29,939	67,197,635
대창스틸 (140520)	2,220	5	.23	2,215	2,230	2,200	8,764	19,443,895
알에스오토메이션 (140670)	14,360	-460	-3.1	14,780	14,880	14,260	79,487	1,158,053,625
파크시스템스 (140860)	253,500	-8000	-3.06	258,000	259,500	251,000	34,411	8,767,406,500
비아트론 (141000)	8,370	60	.72	8,310	8,400	8,280	22,830	190,417,260
리가켐바이오 (141080)	147,100	-3300	-2.19	151,200	151,200	146,600	220,164	32,691,820,300
유니트론텍 (142210)	6,430	-210	-3.16	6,610	6,980	6,350	762,796	5,043,866,620
녹십자엠에스 (142280)	4,085	-35	-.85	4,120	4,145	4,085	45,820	188,114,357
모아라이프플러스 (142760)	1,531	31	2.07	1,520	1,537	1,469	160,495	242,661,357
아이디스 (143160)	17,980	-20	-.11	17,840	18,000	17,800	9,747	174,352,920
사람인 (143240)	14,210	-30	-.21	14,240	14,320	14,150	53,269	757,687,597
영우디에스피 (143540)	783	-19	-2.37	802	802	740	288,153	223,540,752
지씨셀 (144510)	20,050	-150	-.74	20,300	20,350	19,840	30,044	599,344,975
뉴파워프라즈마 (144960)	5,410	-40	-.73	5,420	5,450	5,340	130,768	705,823,145
휴젤 (145020)	306,000	-3000	-.97	308,000	309,000	301,500	84,102	25,560,034,750
노브랜드 (145170)	4,775	-45	-.93	4,850	4,850	4,550	33,310	158,306,324
율촌 (146060)	1,263	-15	-1.17	1,268	1,278	1,259	28,106	35,557,578
비씨엔씨 (146320)	12,200	-100	-.81	12,110	12,440	11,850	45,321	548,412,450
피엠티 (147760)	2,740	55	2.05	2,665	2,775	2,630	36,479	98,483,010
제룡산업 (147830)	6,380	-60	-.93	6,410	6,410	6,250	102,897	649,724,150
세경하이테크 (148150)	6,190	-120	-1.9	6,320	6,320	6,150	208,402	1,291,760,105
알엔투테크놀로지 (148250)	7,960	640	8.74	7,200	8,000	7,130	387,481	2,975,563,875
비큐AI (148780)	1,887	-47	-2.43	1,934	1,957	1,882	327,935	623,441,887
에이치와이티씨 (148930)	3,690	0	0	3,660	3,730	3,660	4,900	18,115,210
아바텍 (149950)	9,270	-40	-.43	9,280	9,360	9,000	28,406	261,705,080
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,640	110	2.43	4,540	4,680	4,490	21,396	97,552,995
KG에코솔루션 (151860)	6,000	-90	-1.48	6,090	6,100	5,950	64,340	385,246,895
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,720	100	1.31	7,580	7,740	7,580	305	2,328,380
우리이앤엘 (153490)	714	4	.56	710	715	702	41,868	29,697,796
옵티팜 (153710)	5,260	0	0	5,250	5,260	5,190	7,027	36,643,420
아시아종묘 (154030)	2,120	5	.24	2,100	2,140	2,090	51,020	108,111,400
다산솔루에타 (154040)	1,214	-10	-.82	1,224	1,228	1,214	7,047	8,611,754
와이엠씨 (155650)	3,680	50	1.38	3,630	3,680	3,610	17,068	62,215,130
엘앤케이바이오 (156100)	8,790	-270	-2.98	9,030	9,090	8,700	242,443	2,157,593,830
아톤 (158430)	7,710	-190	-2.41	7,980	7,990	7,650	217,536	1,689,551,395
아스플로 (159010)	4,045	155	3.98	3,890	4,120	3,825	97,219	390,711,606
제로투세븐 (159580)	4,525	-10	-.22	4,535	4,550	4,515	48,525	219,885,161
에코글로우 (159910)	654	-35	-5.08	689	689	645	111,498	73,490,431
하이젠알앤엠 (160190)	40,200	600	1.52	40,200	42,650	39,750	465,018	19,154,351,750
NEW (160550)	2,590	5	.19	2,585	2,645	2,535	203,785	527,999,506
싸이맥스 (160980)	14,900	390	2.69	14,420	15,020	14,090	169,696	2,472,192,340
필옵틱스 (161580)	34,800	-1050	-2.93	35,550	35,600	34,700	344,524	12,064,801,800
신스틸 (162300)	2,065	-15	-.72	2,080	2,080	2,030	30,831	63,032,945
에어레인 (163280)	17,060	-320	-1.84	17,400	17,400	17,030	44,038	754,137,170
핑거 (163730)	13,360	-240	-1.76	13,410	13,640	13,360	109,139	1,468,007,360
하나머티리얼즈 (166090)	37,950	-800	-2.06	37,450	38,600	37,200	313,638	11,883,329,475
코아스템켐온 (166480)	2,035	0	0	2,100	2,300	2,010	536,276	1,121,786,924
내츄럴엔도텍 (168330)	2,790	-55	-1.93	2,840	2,840	2,740	92,055	255,227,821
펨트론 (168360)	17,370	-180	-1.03	17,460	17,500	16,050	481,123	8,097,463,890
엠브레인 (169330)	2,065	-15	-.72	2,065	2,065	2,045	4,630	9,518,820
현대공업 (170030)	6,150	-10	-.16	6,180	6,180	6,110	44,380	272,358,295
파이오링크 (170790)	8,670	-10	-.12	8,630	8,690	8,580	20,919	180,878,540
엘티씨 (170920)	16,630	410	2.53	16,390	17,430	15,900	803,163	13,391,382,865
램테크놀러지 (171010)	4,375	-50	-1.13	4,415	4,415	4,150	93,753	403,076,141
선익시스템 (171090)	39,250	-450	-1.13	39,050	39,500	38,650	32,660	1,274,360,725
라이온켐텍 (171120)	2,235	0	0	2,235	2,245	2,220	33,758	75,306,750
에이엘티 (172670)	9,250	-80	-.86	9,170	9,480	9,050	70,325	648,410,625
오파스넷 (173130)	6,450	0	0	6,480	6,480	6,400	27,277	175,242,075
에프엔씨엔터 (173940)	3,165	10	.32	3,155	3,190	3,130	2,601	8,169,230
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,300	600	4.72	12,700	13,460	12,460	283,467	3,713,828,265
휴먼테크놀로지 (175140)	5,380	170	3.26	5,210	5,420	5,180	104,903	557,365,765
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,090	20	.2	10,010	10,100	9,990	23,172	232,389,765
베셀 (177350)	1,700	-1	-.06	1,701	1,701	1,654	377,514	634,446,227
파버나인 (177830)	2,970	65	2.24	2,905	3,245	2,895	1,833,571	5,657,455,118
쓰리에이로직스 (177900)	7,550	-390	-4.91	7,840	7,840	7,510	335,256	2,560,561,485
서진시스템 (178320)	22,250	-200	-.89	22,150	22,300	21,700	214,664	4,730,589,625
일월지엠엘 (178780)	2,965	-35	-1.17	3,000	3,000	2,930	18,547	55,187,405
엠아이텍 (179290)	7,280	-200	-2.67	7,430	7,430	7,260	29,164	212,560,930
애드바이오텍 (179530)	3,475	250	7.75	3,250	3,570	3,225	665,649	2,278,457,671
유티아이 (179900)	25,200	-950	-3.63	25,950	26,050	24,950	68,533	1,743,819,350
DXVX (180400)	2,255	-25	-1.1	2,260	2,300	2,225	160,977	363,478,590
큐브엔터 (182360)	15,810	-150	-.94	16,000	16,160	15,810	40,328	642,284,700
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	95,300	-1200	-1.24	94,000	95,600	93,300	94,870	8,974,697,350
엔지켐생명과학 (183490)	1,124	4	.36	1,110	1,128	1,101	172,399	192,562,026
SGA솔루션즈 (184230)	740	-15	-1.99	749	755	725	531,769	390,968,473
아이진 (185490)	2,475	-305	-10.97	2,610	2,610	2,370	825,695	2,026,593,818
그린플러스 (186230)	6,700	120	1.82	6,570	6,760	6,540	31,577	209,595,180
디티앤씨 (187220)	3,030	25	.83	3,005	3,040	2,980	38,926	117,288,770
신화콘텍 (187270)	3,560	-10	-.28	3,570	3,600	3,550	66,179	236,166,450
HLB제넥스 (187420)	3,345	145	4.53	3,200	3,360	3,180	88,397	291,294,990
현대ADM (187660)	2,465	50	2.07	2,415	2,730	2,355	8,041,393	20,595,227,481
나노 (187790)	1,814	-1	-.06	1,815	1,870	1,762	227,904	416,165,156
디바이스 (187870)	12,100	-100	-.82	12,120	12,230	11,840	9,008	108,004,820
바이오포트 (188040)	12,590	-270	-2.1	12,950	12,980	12,470	70,563	893,180,510
세니젠 (188260)	2,395	-70	-2.84	2,485	2,765	2,375	553,307	1,443,009,175
인텔리안테크 (189300)	49,800	1700	3.53	48,200	51,600	47,650	260,672	12,994,624,200
씨이랩 (189330)	5,240	-20	-.38	5,240	5,340	5,150	106,781	555,376,785
포시에스 (189690)	2,215	-15	-.67	2,230	2,230	2,205	41,698	92,301,875
서전기전 (189860)	3,115	-10	-.32	3,150	3,150	3,055	16,651	51,594,745
흥국에프엔비 (189980)	1,784	6	.34	1,782	1,787	1,764	45,727	81,243,832
나무가 (190510)	16,900	-290	-1.69	17,190	17,190	16,890	79,697	1,353,157,845
코리아에셋투자증권 (190650)	7,150	-10	-.14	7,110	7,180	7,060	9,028	63,985,440
육일씨엔에쓰 (191410)	1,715	26	1.54	1,689	1,722	1,680	36,862	62,352,457
테고사이언스 (191420)	18,000	-670	-3.59	18,710	18,770	18,000	8,415	153,594,620
케이사인 (192250)	11,770	-330	-2.73	12,310	12,750	11,710	215,657	2,605,734,440
윈하이텍 (192390)	2,720	55	2.06	2,665	2,720	2,650	19,922	53,504,175
오늘이엔엠 (192410)	1,484	1	.07	1,483	1,502	1,400	53,535	78,918,816
슈피겐코리아 (192440)	24,100	0	0	24,000	24,400	23,850	9,627	232,173,450
링크드 (193250)	478	4	.84	475	478	461	182,348	85,693,165
데브시스터즈 (194480)	54,500	1100	2.06	53,800	54,900	52,700	52,022	2,819,065,850
노바렉스 (194700)	20,050	-850	-4.07	20,800	20,800	19,990	113,283	2,282,919,660
마니커에프앤지 (195500)	2,835	10	.35	2,830	2,845	2,815	30,665	86,509,375
HK이노엔 (195940)	46,400	-350	-.75	46,650	46,700	45,850	123,587	5,707,857,000
에이비프로바이오 (195990)	207	-4	-1.9	211	211	206	578,190	120,060,050
알테오젠 (196170)	473,000	-20000	-4.06	503,000	503,000	473,000	425,687	206,627,964,000
HLB펩 (196300)	7,130	-170	-2.33	7,300	7,430	7,130	4,315	31,039,620
코아시아씨엠 (196450)	996	-24	-2.35	1,018	1,019	987	244,242	243,208,804
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,420	-32	-2.2	1,452	1,487	1,410	43,855	62,963,803
디지캡 (197140)	2,020	10	.5	2,030	2,030	1,990	9,808	19,626,196
캐프 (198080)	2,315	-25	-1.07	2,335	2,340	2,300	25,059	57,898,630
강동씨앤엘 (198440)	1,296	2	.15	1,280	1,300	1,275	41,089	52,852,156
한주라이트메탈 (198940)	725	-2	-.28	740	740	718	44,290	32,100,983
케이엔알시스템 (199430)	13,120	-590	-4.3	13,720	14,190	13,070	596,090	8,071,440,815
뱅크웨어글로벌 (199480)	6,380	-190	-2.89	6,630	6,630	6,360	109,034	702,975,060
레이저옵텍 (199550)	7,240	-200	-2.69	7,400	7,420	7,220	98,123	715,491,545
바이오인프라 (199730)	5,300	-80	-1.49	5,380	5,480	5,280	2,944	15,714,230
툴젠 (199800)	38,900	-1100	-2.75	39,550	41,000	37,600	32,920	1,280,562,175
제일일렉트릭 (199820)	10,270	-260	-2.47	10,540	10,540	10,230	153,620	1,585,140,630
콜마비앤에이치 (200130)	16,660	360	2.21	16,420	16,720	16,340	171,012	2,832,580,845
텔콘RF제약 (200230)	1,341	60	4.68	1,300	1,428	1,240	13,753,253	18,648,907,371
아티스트스튜디오 (200350)	8,360	-170	-1.99	8,600	8,600	8,330	32,625	274,558,170
에이팩트 (200470)	3,590	125	3.61	3,455	3,840	3,400	1,358,479	4,992,560,201
휴메딕스 (200670)	66,300	-3000	-4.33	68,100	68,500	65,500	138,705	9,285,111,700
에이디테크놀로지 (200710)	26,500	1450	5.79	24,700	27,100	24,000	1,392,589	36,175,631,150
비씨월드제약 (200780)	4,300	-30	-.69	4,310	4,330	4,265	10,749	46,049,480
미투온 (201490)	5,880	-250	-4.08	6,100	6,180	5,820	2,121,281	12,661,642,785
에이비온 (203400)	5,210	20	.39	5,190	5,290	5,100	115,803	602,424,410
유니온바이오메트릭스 (203450)	3,260	35	1.09	3,295	3,295	3,185	13,894	44,578,375
드림시큐리티 (203650)	3,390	-20	-.59	3,420	3,425	3,370	142,483	483,050,710
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,435	-10	-.41	2,445	2,455	2,415	50,524	122,764,842
제이앤티씨 (204270)	22,300	300	1.36	22,300	22,900	21,800	565,631	12,613,228,150
티쓰리 (204610)	2,115	-5	-.24	2,120	2,175	2,110	169,667	362,213,740
글로벌텍스프리 (204620)	5,750	-90	-1.54	5,790	6,030	5,720	2,310,163	13,528,964,180
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,080	4	.37	1,075	1,090	1,059	61,564	65,821,221
엑셈 (205100)	2,455	-25	-1.01	2,480	2,500	2,435	1,096,140	2,692,639,677
휴마시스 (205470)	1,387	-21	-1.49	1,408	1,420	1,386	753,888	1,058,192,951
넥써쓰 (205500)	3,250	55	1.72	3,200	3,295	3,135	336,475	1,081,592,530
베노티앤알 (206400)	2,495	-105	-4.04	2,600	2,635	2,480	248,694	635,521,462
덱스터 (206560)	5,540	-30	-.54	5,600	5,600	5,520	20,882	115,974,695
바디텍메드 (206640)	14,360	60	.42	14,300	14,360	14,220	27,077	386,799,790
유바이오로직스 (206650)	13,930	-80	-.57	14,010	14,010	13,700	184,828	2,560,265,710
미스터블루 (207760)	1,973	-132	-6.27	2,105	2,235	1,969	41,602,473	87,564,619,614
정다운 (208140)	2,685	-5	-.19	2,690	2,690	2,655	143,498	382,697,816
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,915	-70	-2.35	2,985	2,985	2,880	19,116	56,137,675
셀바스헬스케어 (208370)	3,985	-10	-.25	3,995	4,010	3,955	27,656	109,800,890
썸에이지 (208640)	460	-5	-1.08	464	509	455	11,373,015	5,456,798,446
포톤 (208710)	2,100	0	0	2,065	2,115	2,040	46,919	97,416,935
엔지스테크널러지 (208860)	1,848	-3	-.16	1,851	1,862	1,840	19,238	35,630,162
와이제이링크 (209640)	3,825	-130	-3.29	3,940	3,940	3,815	94,009	361,688,481
캔버스엔 (210120)	1,314	-87	-6.21	1,418	1,430	1,297	1,692,644	2,266,377,013
인카금융서비스 (211050)	13,270	-50	-.38	13,330	13,330	13,010	80,462	1,057,581,480
AP위성 (211270)	12,680	230	1.85	12,700	12,890	12,500	128,422	1,634,369,230
네오오토 (212560)	5,910	-60	-1.01	6,000	6,000	5,830	34,175	200,998,760
아이에스티이 (212710)	10,580	-300	-2.76	10,750	10,930	10,330	244,192	2,580,456,935
덕산네오룩스 (213420)	47,000	-250	-.53	46,900	47,300	46,250	156,431	7,308,336,100
클래시스 (214150)	54,700	200	.37	54,400	55,000	54,200	117,613	6,414,357,600
헥토이노베이션 (214180)	17,540	-290	-1.63	17,840	17,840	17,390	79,951	1,402,196,245
라파스 (214260)	14,670	50	.34	14,640	14,760	14,540	8,575	125,963,340
FSN (214270)	2,580	20	.78	2,560	2,670	2,535	335,493	874,887,567
케어젠 (214370)	65,200	-3300	-4.82	68,500	70,700	62,800	382,351	25,342,338,350
아이쓰리시스템 (214430)	89,000	-3000	-3.26	90,900	91,800	87,900	44,183	3,945,573,900
파마리서치 (214450)	619,000	-9000	-1.43	630,000	630,000	615,000	83,144	51,416,715,000
더바이오메드 (214610)	4,515	75	1.69	4,440	4,580	4,435	12,324	55,463,177
디알텍 (214680)	2,135	25	1.18	2,145	2,150	2,070	263,448	558,565,063
골프존 (215000)	61,400	-400	-.65	61,700	61,900	61,100	12,315	754,309,400
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,420	-110	-1.68	6,580	6,720	6,330	2,642,494	17,273,245,310
메가스터디교육 (215200)	47,500	550	1.17	46,550	47,600	46,550	13,904	655,684,900
우리산업 (215360)	8,430	10	.12	8,540	8,540	8,380	5,409	45,548,150
우정바이오 (215380)	1,726	17	.99	1,709	1,755	1,685	97,116	168,180,750
토박스코리아 (215480)	2,305	-20	-.86	2,325	2,365	2,255	12,097	27,841,275
신라젠 (215600)	3,320	-50	-1.48	3,380	3,490	3,285	1,428,892	4,764,539,865
이노인스트루먼트 (215790)	445	-2	-.45	447	450	443	23,718	10,543,286
인크로스 (216050)	7,680	-160	-2.04	7,780	7,780	7,670	28,772	221,622,105
제테마 (216080)	6,250	-130	-2.04	6,380	6,410	6,190	56,951	355,614,070
제너셈 (217190)	8,910	-40	-.45	8,920	9,100	8,750	57,575	512,750,385
넵튠 (217270)	6,280	0	0	6,300	6,350	6,250	22,285	140,193,265
싸이토젠 (217330)	2,535	0	0	2,515	2,620	2,480	107,061	270,303,622
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,420	-5	-.21	2,410	2,550	2,340	1,519,092	3,698,390,518
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,567	21	1.36	1,536	1,567	1,505	595,633	918,463,715
원익피앤이 (217820)	2,760	-5	-.18	2,760	2,820	2,720	101,443	281,966,111
미래생명자원 (218150)	3,520	30	.86	3,460	3,695	3,460	241,645	864,469,972
RFHIC (218410)	32,200	250	.78	31,550	32,300	31,100	219,568	6,988,745,650
타이거일렉 (219130)	22,350	300	1.36	21,650	23,100	21,050	180,960	4,065,044,250
링크제니시스 (219420)	5,160	-140	-2.64	5,230	5,390	5,160	88,361	463,063,200
디와이디 (219550)	260	-21	-7.47	279	282	255	3,279,005	872,405,257
한국비티비 (219750)	1,085	-15	-1.36	1,100	1,102	1,077	76,165	82,739,088
퓨쳐켐 (220100)	18,140	-660	-3.51	18,810	18,890	18,080	501,429	9,232,837,515
핸디소프트 (220180)	2,685	-100	-3.59	2,785	2,785	2,665	27,523	74,501,480
켐트로스 (220260)	4,060	-10	-.25	4,095	4,095	4,000	36,646	147,971,579
유투바이오 (221800)	3,160	-5	-.16	3,165	3,195	3,145	21,423	67,661,385
하이즈항공 (221840)	2,360	40	1.72	2,320	2,360	2,275	38,924	90,753,755
케이디켐 (221980)	11,050	-160	-1.43	11,150	11,180	11,020	1,971	21,801,680
코스맥스엔비티 (222040)	4,020	70	1.77	3,980	4,095	3,925	62,184	250,476,360
씨아이에스 (222080)	6,880	10	.15	6,900	6,910	6,790	185,144	1,267,160,160
팬젠 (222110)	5,980	-200	-3.24	6,180	6,180	5,930	12,807	76,749,990
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	837	25	3.08	820	868	800	257,688	217,132,140
심텍 (222800)	32,550	-50	-.15	31,550	33,300	31,200	818,004	26,474,612,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,740	15	.4	3,705	3,775	3,705	30,009	112,187,350
드림씨아이에스 (223250)	3,810	195	5.39	3,620	3,850	3,595	714,086	2,675,095,595
사토시홀딩스 (223310)	2,665	-80	-2.91	2,710	2,800	2,665	138,921	376,980,057
더코디 (224060)	2,880	35	1.23	2,845	2,890	2,845	5,337	15,258,110
에이텍모빌리티 (224110)	11,100	-210	-1.86	11,310	11,320	11,000	28,034	312,323,990
LK삼양 (225190)	1,530	2	.13	1,529	1,544	1,513	205,802	313,689,377
제놀루션 (225220)	2,455	0	0	2,490	2,490	2,390	73,550	179,115,576
케이엠제약 (225430)	627	-10	-1.57	637	637	627	22,796	14,375,030
HC보광산업 (225530)	3,385	-5	-.15	3,390	3,405	3,360	8,504	28,817,510
넥슨게임즈 (225570)	14,700	340	2.37	14,250	14,750	14,220	192,441	2,807,688,425
패션플랫폼 (225590)	882	-6	-.68	888	888	877	112,538	99,174,616
신테카바이오 (226330)	4,370	15	.34	4,365	4,430	4,305	142,591	623,916,219
본느 (226340)	814	2	.25	818	818	808	50,377	40,772,707
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,780	-50	-.64	7,910	7,910	7,710	183,898	1,428,126,210
엠디바이스 (226590)	17,910	1170	6.99	18,390	19,700	17,650	3,113,947	57,845,827,170
올릭스 (226950)	81,700	-1500	-1.8	83,000	84,200	81,000	752,625	62,005,651,050
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	905	5	.56	900	910	875	147,510	131,128,579
엔투텍 (227950)	475	-9	-1.86	484	489	470	857,322	407,894,377
동양파일 (228340)	1,898	-19	-.99	1,934	1,934	1,868	20,173	37,957,925
레이 (228670)	6,360	-110	-1.7	6,470	6,580	6,340	65,630	419,860,375
지노믹트리 (228760)	23,350	2250	10.66	22,000	24,000	21,450	482,907	11,116,055,600
레이언스 (228850)	5,940	40	.68	5,920	5,960	5,850	4,101	24,130,105
젠큐릭스 (229000)	1,572	-7	-.44	1,580	1,583	1,562	12,840	20,173,780
에치에프알 (230240)	16,170	0	0	16,100	16,270	16,020	49,683	800,384,150
에코마케팅 (230360)	14,230	400	2.89	13,840	14,330	13,700	148,084	2,094,849,615
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,170	-180	-1.46	12,040	12,340	11,980	587,090	7,139,802,505
라온테크 (232680)	8,150	-200	-2.4	8,180	8,400	8,020	81,725	667,234,380
아이티센피엔에스 (232830)	2,415	-45	-1.83	2,435	2,530	2,390	13,062	31,674,100
싸이닉솔루션 (234030)	9,860	-170	-1.69	9,880	10,150	9,480	2,153,258	21,206,715,195
폴라리스세원 (234100)	1,284	-18	-1.38	1,308	1,308	1,281	313,783	405,090,017
에스트래픽 (234300)	3,880	-30	-.77	3,875	3,910	3,855	82,764	321,569,890
헥토파이낸셜 (234340)	17,130	-940	-5.2	18,070	18,070	17,120	471,502	8,212,967,600
녹십자웰빙 (234690)	10,020	-220	-2.15	10,240	10,240	9,990	79,211	794,444,225
자이글 (234920)	5,440	0	0	5,440	5,530	5,350	67,135	363,480,010
메드팩토 (235980)	5,040	175	3.6	4,865	5,100	4,765	373,732	1,842,690,038
슈프리마 (236200)	33,800	-250	-.73	34,000	34,050	33,350	24,591	828,985,200
엔비티 (236810)	3,170	-120	-3.65	3,250	3,250	3,145	173,830	553,650,304
에스티팜 (237690)	91,600	-2100	-2.24	93,500	93,600	91,300	103,098	9,460,529,900
피앤씨테크 (237750)	4,585	-35	-.76	4,620	4,620	4,535	6,027	27,488,530
플레이디 (237820)	5,170	70	1.37	5,100	5,440	5,070	731,594	3,856,737,490
클리오 (237880)	14,180	10	.07	14,300	14,700	14,170	118,107	1,692,230,845
앤디포스 (238090)	1,827	-16	-.87	1,844	1,853	1,810	57,056	104,148,443
얼라인드 (238120)	3,275	-10	-.3	3,300	3,300	3,245	18,400	60,211,885
비피도 (238200)	3,915	50	1.29	3,865	3,930	3,840	3,977	15,457,397
힘스 (238490)	3,855	-45	-1.15	3,905	3,935	3,755	68,911	265,383,425
이스트에이드 (239340)	2,305	80	3.6	2,225	2,445	2,185	1,046,557	2,447,639,475
에이치엘사이언스 (239610)	11,060	-110	-.98	11,170	11,170	10,750	6,238	68,002,500
피엔에이치테크 (239890)	6,200	-130	-2.05	6,320	6,320	6,150	126,177	786,147,000
동방메디컬 (240550)	10,880	-250	-2.25	11,130	11,140	10,480	79,312	871,039,850
유진테크놀로지 (240600)	4,685	70	1.52	4,620	4,705	4,570	36,207	168,501,446
원익IPS (240810)	44,600	50	.11	43,600	45,000	43,550	454,044	20,248,849,300
DSC인베스트먼트 (241520)	7,830	660	9.21	7,150	7,950	7,030	1,132,416	8,592,642,800
유니테크노 (241690)	3,295	-10	-.3	3,305	3,305	3,260	93,590	307,078,355
코스메카코리아 (241710)	64,400	700	1.1	64,500	65,300	63,700	39,231	2,527,544,550
메카로 (241770)	15,350	0	0	15,380	15,430	14,800	55,528	842,019,505
티이엠씨씨엔에스 (241790)	7,420	-60	-.8	7,420	7,530	7,350	99,507	740,031,660
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,190	40	.44	9,150	9,350	9,120	38,516	356,447,340
나무기술 (242040)	1,451	-26	-1.76	1,467	1,468	1,444	261,956	380,291,271
휴온스 (243070)	31,250	-200	-.64	31,500	31,500	30,700	31,718	980,342,350
신흥에스이씨 (243840)	4,665	50	1.08	4,665	4,715	4,545	298,999	1,393,935,493
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)	1,456	40	2.82	1,416	1,498	1,392	304,273	438,155,523
티앤알바이오팹 (246710)	2,315	-70	-2.94	2,385	2,430	2,310	206,887	483,682,032
아스타 (246720)	6,450	30	.47	6,420	6,810	6,210	38,084	251,963,865
SCL사이언스 (246960)	2,765	40	1.47	2,725	2,800	2,680	64,231	175,587,300
에코프로비엠 (247540)	121,700	-600	-.49	122,600	124,700	121,400	355,734	43,712,742,800
나노씨엠에스 (247660)	5,000	0	0	5,090	5,090	4,935	4,153	20,673,455
보라티알 (250000)	9,520	-10	-.1	9,480	9,550	9,460	4,625	43,880,530
모비스 (250060)	2,720	-30	-1.09	2,765	2,830	2,660	1,014,760	2,776,989,019
예선테크 (250930)	467	-1	-.21	469	474	455	189,981	88,307,823
바이오에프디엔씨 (251120)	18,500	-220	-1.18	19,000	19,000	18,250	38,421	709,374,730
와이엠티 (251370)	13,770	820	6.33	12,900	13,770	12,770	231,412	3,072,527,975
브이원텍 (251630)	5,690	-90	-1.56	5,720	5,800	5,600	69,341	392,577,805
펌텍코리아 (251970)	60,500	-1200	-1.94	61,900	62,200	60,200	41,308	2,515,397,050
세화피앤씨 (252500)	854	9	1.07	848	862	844	166,809	142,418,534
샘씨엔에스 (252990)	5,790	-40	-.69	5,740	5,890	5,650	570,473	3,298,768,315
스튜디오드래곤 (253450)	46,500	300	.65	46,850	47,450	46,000	79,382	3,700,212,275
네오셈 (253590)	9,270	-220	-2.32	9,300	9,430	9,190	253,101	2,346,402,855
수젠텍 (253840)	7,080	220	3.21	6,900	7,190	6,810	849,982	6,016,800,900
자비스 (254120)	1,399	-2	-.14	1,400	1,412	1,390	31,605	44,243,000
미래반도체 (254490)	17,230	-480	-2.71	17,650	17,650	17,030	52,072	898,912,915
SG (255220)	2,215	5	.23	2,220	2,220	2,175	621,618	1,369,642,915
야스 (255440)	8,370	30	.36	8,430	8,540	8,260	97,628	815,403,105
한독크린텍 (256150)	5,960	0	0	5,890	5,970	5,840	7,516	44,207,000
포인트엔지니어링 (256630)	1,165	3	.26	1,182	1,182	1,162	13,447	15,672,828
한국비엔씨 (256840)	5,080	-50	-.97	5,130	5,160	5,070	372,291	1,903,779,555
킵스파마 (256940)	11,190	-620	-5.25	11,870	11,910	11,160	96,768	1,098,592,860
피엔티엠에스 (257370)	3,205	10	.31	3,195	3,210	3,175	17,332	55,237,265
실리콘투 (257720)	44,200	1200	2.79	43,800	44,350	43,300	847,913	37,216,144,425
케일럼 (258610)	1,920	-21	-1.08	1,941	2,015	1,912	103,123	200,558,598
소프트캠프 (258790)	1,023	14	1.39	1,018	1,032	1,000	38,052	38,382,731
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	13,580	1140	9.16	12,420	14,100	12,400	755,332	10,249,528,000
알리코제약 (260660)	4,320	-35	-.8	4,360	4,360	4,290	36,493	156,923,290
씨티케이 (260930)	5,910	10	.17	5,820	5,970	5,760	683,756	4,012,546,060
에스앤디 (260970)	119,300	-2200	-1.81	122,600	122,600	116,300	36,286	4,320,222,350
덴티스 (261200)	5,670	-60	-1.05	5,710	5,710	5,570	32,785	184,283,905
차백신연구소 (261780)	2,870	100	3.61	2,770	2,895	2,725	69,455	196,982,779
에이프로 (262260)	5,810	-40	-.68	5,850	5,870	5,770	23,613	137,367,840
아이퀘스트 (262840)	2,165	-5	-.23	2,170	2,225	2,145	67,592	147,506,038
디케이앤디 (263020)	3,140	-10	-.32	3,165	3,165	3,130	21,677	68,063,007
유틸렉스 (263050)	1,630	35	2.19	1,595	1,650	1,570	74,551	119,823,671
덕우전자 (263600)	4,610	-110	-2.33	4,720	4,720	4,610	27,683	128,585,365
디알젬 (263690)	5,990	-100	-1.64	6,090	6,110	5,990	34,876	209,967,670
케어랩스 (263700)	5,840	-160	-2.67	5,990	6,000	5,800	63,746	373,647,625
디앤씨미디어 (263720)	15,850	-90	-.56	16,000	16,030	15,720	29,994	476,054,940
펄어비스 (263750)	34,600	1000	2.98	33,500	34,750	33,400	280,818	9,592,554,875
유에스티 (263770)	2,070	-60	-2.82	2,105	2,125	2,070	25,597	53,661,015
데이타솔루션 (263800)	5,240	-60	-1.13	5,300	5,310	5,170	48,108	252,401,910
상신전자 (263810)	3,015	-15	-.5	3,050	3,110	3,010	122,335	372,966,765
지니언스 (263860)	21,150	100	.48	21,100	21,500	20,400	15,517	324,636,725
휴엠앤씨 (263920)	4,360	-15	-.34	4,375	4,410	4,325	8,577	37,299,375
유비쿼스 (264450)	9,240	0	0	9,130	9,240	9,120	4,976	45,621,190
씨앤지하이테크 (264660)	13,250	-120	-.9	13,370	13,380	13,060	62,083	818,822,985
이랜시스 (264850)	5,020	-200	-3.83	5,190	5,220	5,010	297,936	1,516,660,920
AP시스템 (265520)	18,710	-80	-.43	18,740	18,850	18,480	99,564	1,859,502,475
영화테크 (265560)	7,510	-90	-1.18	7,600	7,650	7,470	15,682	117,865,450
엔에프씨 (265740)	6,420	50	.78	6,380	6,640	6,230	238,254	1,530,164,905
나인테크 (267320)	3,300	-50	-1.49	3,355	3,355	3,280	944,756	3,116,080,407
배럴 (267790)	4,010	-35	-.87	4,045	4,045	3,925	16,327	65,207,482
매일유업 (267980)	35,600	200	.56	35,400	35,650	35,150	9,224	326,152,600
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,008	-14	-1.37	1,023	1,039	999	661,672	670,833,602
에브리봇 (270660)	16,930	-510	-2.92	17,300	17,420	16,850	98,505	1,685,311,920
뉴트리 (270870)	5,330	-40	-.74	5,370	5,400	5,310	13,517	72,062,080
팸텍 (271830)	1,816	-33	-1.78	1,855	1,855	1,800	63,787	116,595,856
케이엔제이 (272110)	22,150	450	2.07	21,100	22,350	20,950	111,436	2,418,170,750
이녹스첨단소재 (272290)	24,850	-100	-.4	24,550	24,850	24,350	131,751	3,240,841,950
와이즈버즈 (273060)	1,299	235	22.09	1,064	1,380	1,064	56,133,181	71,532,611,065
와이엠텍 (273640)	8,860	-40	-.45	8,950	8,950	8,780	13,604	120,151,020
켄코아에어로스페이스 (274090)	11,690	210	1.83	11,700	11,820	11,520	147,941	1,722,179,540
이노시뮬레이션 (274400)	4,525	-35	-.77	4,565	4,650	4,490	10,374	46,899,144
에스에스알 (275630)	3,460	20	.58	3,470	3,505	3,430	8,332	28,759,805
스코넥 (276040)	1,663	-10	-.6	1,664	1,676	1,631	122,125	202,637,805
한울앤제주 (276730)	2,055	25	1.23	2,030	2,085	1,966	72,620	147,448,701
린드먼아시아 (277070)	5,660	-50	-.88	5,700	5,790	5,570	36,548	206,023,730
인산가 (277410)	1,241	-8	-.64	1,249	1,250	1,232	120,807	149,575,000
레인보우로보틱스 (277810)	285,000	-5000	-1.72	289,500	291,000	284,000	105,092	30,149,037,500
티에스아이 (277880)	5,500	10	.18	5,510	5,540	5,410	77,127	421,824,715
천보 (278280)	44,400	700	1.6	44,050	44,500	43,200	25,847	1,138,597,350
HLB바이오스텝 (278650)	1,364	4	.29	1,360	1,370	1,340	69,086	93,770,136
미디어젠 (279600)	10,800	-30	-.28	10,760	10,820	10,650	1,986	21,287,640
레이크머티리얼즈 (281740)	12,410	80	.65	12,410	12,640	12,220	224,524	2,792,459,790
금양그린파워 (282720)	9,850	220	2.28	9,630	9,880	9,500	60,744	591,790,620
코윈테크 (282880)	18,730	4320	29.98	14,410	18,730	14,160	2,811,005	49,199,975,905
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,230	50	.26	19,060	19,380	19,060	23,100	443,280,335
진영 (285800)	2,000	-5	-.25	2,020	2,020	1,975	18,793	37,402,254
나노실리칸첨단소재 (286750)	1,941	-189	-8.87	2,145	2,155	1,911	2,542,381	5,011,265,922
인투셀 (287840)	37,850	100	.26	37,750	38,200	37,000	282,547	10,616,419,150
파라택시스코리아 (288330)	2,045	50	2.51	1,995	2,210	1,978	1,483,111	3,142,670,714
에스퓨얼셀 (288620)	12,350	-80	-.64	12,660	12,940	12,310	78,899	988,701,620
모아데이타 (288980)	1,130	0	0	1,130	1,145	1,117	76,038	85,628,050
아이스크림에듀 (289010)	1,827	0	0	1,827	1,849	1,819	20,147	36,859,067
SV인베스트먼트 (289080)	1,881	8	.43	1,862	1,888	1,856	196,762	368,677,771
자이언트스텝 (289220)	6,240	-120	-1.89	6,340	6,340	6,220	15,314	95,726,310
웨이비스 (289930)	9,190	-210	-2.23	9,470	9,470	9,130	54,154	499,909,190
트윔 (290090)	8,640	-140	-1.59	8,780	8,780	8,570	11,236	97,362,590
DH오토리드 (290120)	2,375	-50	-2.06	2,425	2,435	2,370	6,282	15,019,660
휴네시온 (290270)	3,830	50	1.32	3,835	3,995	3,735	50,102	192,137,785
신도기연 (290520)	1,616	-3	-.19	1,619	1,649	1,591	8,746	14,076,844
디케이티 (290550)	8,900	-90	-1	8,980	9,070	8,790	147,373	1,312,576,170
신시웨이 (290560)	7,420	340	4.8	7,150	7,420	7,080	19,423	141,170,105
엘앤씨바이오 (290650)	62,500	1000	1.63	60,900	64,200	58,400	1,458,986	89,818,415,200
네오펙트 (290660)	1,145	-19	-1.63	1,164	1,182	1,145	71,328	82,281,953
대보마그네틱 (290670)	15,700	10	.06	15,780	15,930	15,660	7,554	119,066,840
소룩스 (290690)	5,170	-60	-1.15	5,290	5,290	5,060	977,833	5,021,582,410
푸드나무 (290720)	2,010	-30	-1.47	2,005	2,075	1,998	20,593	41,437,872
액트로 (290740)	5,260	-140	-2.59	5,400	5,410	5,200	9,082	47,861,240
엔피 (291230)	1,387	-15	-1.07	1,402	1,409	1,381	244,218	338,905,548
압타머사이언스 (291650)	1,073	-15	-1.38	1,088	1,088	1,052	381,620	407,347,769
핀텔 (291810)	2,245	20	.9	2,235	2,250	2,205	13,349	29,840,805
카카오게임즈 (293490)	16,170	120	.75	16,010	16,190	15,950	92,061	1,481,562,080
나우IB (293580)	1,232	-7	-.56	1,231	1,239	1,210	380,258	463,172,898
압타바이오 (293780)	8,410	0	0	8,510	8,510	8,250	82,832	694,099,310
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,250	10	.19	5,240	5,480	5,150	109,915	588,820,195
쿠콘 (294570)	36,400	-700	-1.89	36,750	37,050	36,250	44,681	1,630,171,875
서남 (294630)	2,955	30	1.03	2,925	2,960	2,880	221,708	647,641,354
에이치브이엠 (295310)	25,600	-300	-1.16	26,100	26,100	25,100	128,400	3,268,533,875
이노룰스 (296640)	6,420	150	2.39	6,270	6,580	6,230	23,313	150,091,930
씨에스베어링 (297090)	6,960	-130	-1.83	7,060	7,070	6,960	82,376	576,800,045
알로이스 (297570)	937	22	2.4	915	937	876	64,030	58,420,832
HB솔루션 (297890)	2,620	-20	-.76	2,625	2,730	2,592	1,144,735	3,053,708,645
에스씨엠생명과학 (298060)	1,220	-35	-2.79	1,244	1,295	1,207	209,597	259,915,132
에이비엘바이오 (298380)	99,900	-1400	-1.38	102,400	103,600	99,500	622,085	62,815,049,650
더네이쳐홀딩스 (298540)	10,360	-120	-1.15	10,570	10,570	10,260	17,093	176,362,135
슈어소프트테크 (298830)	4,900	-20	-.41	4,925	4,925	4,865	73,884	361,449,524
하나기술 (299030)	26,350	-500	-1.86	26,850	26,950	26,050	45,568	1,205,141,325
더블유에스아이 (299170)	1,890	26	1.39	1,881	1,935	1,825	1,772,617	3,333,765,384
셀리드 (299660)	4,030	50	1.26	3,980	4,045	3,950	234,254	937,502,466
위지윅스튜디오 (299900)	917	-8	-.86	927	930	912	239,452	220,836,948
플리토 (300080)	11,840	-20	-.17	11,920	11,990	11,670	82,571	976,792,935
라온피플 (300120)	3,815	-75	-1.93	3,890	3,890	3,795	48,156	184,085,340
바이브컴퍼니 (301300)	4,645	-65	-1.38	4,700	4,705	4,595	27,694	128,281,335
이노메트리 (302430)	7,710	-130	-1.66	7,770	7,840	7,650	27,313	210,677,800
리메드 (302550)	3,600	65	1.84	3,605	3,635	3,490	318,122	1,138,569,340
지니틱스 (303030)	909	-6	-.66	920	930	902	35,258	32,309,981
프로티아 (303360)	5,250	-50	-.94	5,300	5,370	5,210	57,716	305,076,130
이노뎁 (303530)	6,480	10	.15	6,370	6,500	6,330	11,206	71,861,760
동국생명과학 (303810)	4,320	-15	-.35	4,340	4,350	4,280	105,494	454,878,833
솔트룩스 (304100)	34,550	-1100	-3.09	35,650	35,650	34,350	253,891	8,826,140,875
에스바이오메딕스 (304360)	23,500	1900	8.8	21,650	24,150	21,350	240,968	5,573,441,450
피플바이오 (304840)	1,756	-23	-1.29	1,779	1,800	1,731	79,921	139,765,040
마이크로디지탈 (305090)	10,600	-420	-3.81	11,000	11,080	10,600	82,007	889,682,020
에스제이그룹 (306040)	4,045	-20	-.49	4,065	4,065	4,035	13,371	54,075,606
네온테크 (306620)	2,135	5	.23	2,125	2,335	2,100	1,333,593	2,917,234,155
아이엘 (307180)	2,540	-20	-.78	2,560	2,685	2,510	103,175	265,368,840
원바이오젠 (307280)	5,490	20	.37	5,470	5,510	5,430	9,460	51,681,980
국전약품 (307750)	4,030	5	.12	4,035	4,100	3,980	206,523	832,371,051
비투엔 (307870)	1,248	-19	-1.5	1,267	1,277	1,247	71,044	89,230,152
컴퍼니케이 (307930)	6,390	60	.95	6,320	6,390	6,260	35,324	223,171,900
바이젠셀 (308080)	3,740	-35	-.93	3,810	3,810	3,610	58,087	217,485,195
형지글로벌 (308100)	2,005	0	0	1,992	2,015	1,985	279,565	559,288,538
셀비온 (308430)	19,160	-770	-3.86	19,810	19,810	19,020	244,084	4,710,869,555
아이티켐 (309710)	17,760	-140	-.78	17,840	17,880	17,470	45,050	793,682,510
오하임앤컴퍼니 (309930)	3,190	30	.95	3,155	3,200	3,090	34,922	110,384,100
LB인베스트먼트 (309960)	5,470	170	3.21	5,290	5,470	5,230	134,151	725,344,255
애니플러스 (310200)	4,160	-105	-2.46	4,270	4,295	4,145	371,554	1,553,548,955
보로노이 (310210)	157,000	-4100	-2.55	159,600	161,100	155,600	93,217	14,744,044,400
디와이씨 (310870)	1,286	15	1.18	1,280	1,295	1,270	124,179	159,043,741
지오엘리먼트 (311320)	6,940	-130	-1.84	7,070	7,070	6,850	46,444	321,261,010
네오크레마 (311390)	9,740	1250	14.72	8,490	9,740	8,360	686,410	6,401,688,560
CJ 바이오사이언스 (311690)	10,060	-70	-.69	10,130	10,270	10,010	4,421	44,530,370
에이에프더블류 (312610)	1,420	-16	-1.11	1,441	1,457	1,411	69,361	98,591,429
캐리 (313760)	2,920	70	2.46	2,850	3,065	2,850	157,296	462,478,216
지놈앤컴퍼니 (314130)	2,735	-20	-.73	2,755	2,755	2,650	86,399	233,858,907
알피바이오 (314140)	6,760	30	.45	6,730	6,840	6,600	22,127	148,973,900
바이오다인 (314930)	14,380	-240	-1.64	14,650	14,850	14,380	89,991	1,303,942,285
딥노이드 (315640)	5,080	-90	-1.74	5,170	5,170	5,060	58,717	298,481,910
라닉스 (317120)	1,564	19	1.23	1,555	1,591	1,540	87,904	137,422,397
TS트릴리온 (317240)	213	-5	-2.29	217	218	213	756,781	162,646,966
덕산테코피아 (317330)	18,200	-30	-.16	18,240	18,520	18,150	96,244	1,759,541,710
캐리소프트 (317530)	5,100	10	.2	5,120	5,170	5,050	13,949	71,108,275
퀀타매트릭스 (317690)	4,740	-25	-.52	4,795	4,895	4,650	229,008	1,089,242,583
엑스페릭스 (317770)	3,810	-90	-2.31	3,900	3,900	3,740	619,131	2,348,797,215
에스피시스템스 (317830)	9,070	-230	-2.47	9,350	9,750	9,010	546,244	5,128,895,035
대모 (317850)	7,120	-10	-.14	7,130	7,170	7,060	19,979	142,031,440
엔바이오니아 (317870)	13,130	190	1.47	12,940	13,230	12,800	6,240	81,335,950
KBG (318000)	5,200	90	1.76	5,110	5,220	5,110	94,197	487,814,100
팜스빌 (318010)	3,985	65	1.66	3,890	4,020	3,890	17,189	68,187,481
포인트모바일 (318020)	5,060	405	8.7	4,750	5,080	4,665	70,554	345,610,411
그래피 (318060)	9,370	220	2.4	9,200	9,590	9,150	552,030	5,176,380,900
셀바이오휴먼텍 (318160)	9,380	170	1.85	9,050	9,500	9,050	46,654	434,132,685
비비씨 (318410)	9,120	-10	-.11	9,130	9,130	9,020	19,266	174,474,420
현대무벡스 (319400)	9,100	-10	-.11	9,140	9,380	8,840	2,764,819	25,178,875,000
피에스케이 (319660)	28,000	-450	-1.58	27,600	28,100	27,300	488,902	13,574,897,950
한울반도체 (320000)	2,310	-65	-2.74	2,375	2,420	2,305	170,735	398,513,495
프로이천 (321260)	2,190	-95	-4.16	2,255	2,260	2,180	615,548	1,358,324,948
센서뷰 (321370)	1,275	-27	-2.07	1,302	1,304	1,266	245,519	313,752,443
티움바이오 (321550)	5,660	-150	-2.58	5,770	5,770	5,540	184,564	1,039,910,730
아티스트컴퍼니 (321820)	5,930	-50	-.84	5,940	5,990	5,900	6,253	37,073,240
LS티라유텍 (322180)	5,410	-180	-3.22	5,590	5,610	5,380	132,278	725,589,780
오로스테크놀로지 (322310)	26,000	-350	-1.33	25,500	26,900	25,250	183,848	4,804,782,875
제이엘케이 (322510)	5,770	-70	-1.2	5,850	5,850	5,680	63,238	364,331,605
코퍼스코리아 (322780)	1,324	-11	-.82	1,322	1,343	1,300	724,363	951,642,764
태성 (323280)	26,350	-600	-2.23	27,000	27,000	26,150	182,698	4,831,991,800
다원넥스뷰 (323350)	6,650	-20	-.3	6,620	6,650	6,450	29,419	192,073,560
박셀바이오 (323990)	9,400	100	1.08	9,290	10,220	9,150	452,436	4,385,376,245
RF머트리얼즈 (327260)	13,160	320	2.49	12,780	13,250	11,900	145,096	1,868,363,585
루닛 (328130)	43,600	0	0	43,600	43,950	42,500	142,269	6,154,287,425
솔트웨어 (328380)	1,032	-4	-.39	1,060	1,060	1,016	27,915	28,781,400
위더스제약 (330350)	7,170	0	0	7,100	7,310	7,090	43,260	310,980,330
스톤브릿지벤처스 (330730)	4,420	40	.91	4,395	4,450	4,385	34,138	150,709,110
네패스아크 (330860)	16,750	-410	-2.39	16,920	16,950	16,470	78,329	1,310,455,095
포커스에이아이 (331380)	1,986	-7	-.35	2,060	2,060	1,960	15,453	30,757,258
밸로프 (331520)	605	7	1.17	598	609	590	467,411	285,731,996
아우토크립트 (331740)	15,630	760	5.11	14,700	15,850	14,590	339,065	5,247,765,040
셀레믹스 (331920)	3,010	20	.67	2,965	3,260	2,955	76,920	241,140,103
누보 (332290)	1,268	41	3.34	1,216	1,290	1,213	1,290,266	1,633,569,943
아이디피 (332370)	5,280	-120	-2.22	5,360	5,360	5,190	12,597	66,239,305
PS일렉트로닉스 (332570)	5,770	-120	-2.04	5,990	6,030	5,740	2,938,827	17,261,111,550
모코엠시스 (333050)	1,569	33	2.15	1,523	1,686	1,508	5,495,342	8,930,937,523
일승 (333430)	8,230	-140	-1.67	8,610	8,720	8,200	1,433,732	12,043,386,295
엔시스 (333620)	7,170	-10	-.14	7,180	7,220	7,110	14,025	100,212,140
프레스티지바이오로직스 (334970)	3,650	25	.69	3,625	3,665	3,545	108,481	390,314,540
프리시젼바이오 (335810)	3,050	-30	-.97	3,050	3,150	3,040	14,345	44,103,200
윙스풋 (335870)	2,370	25	1.07	2,345	2,440	2,325	63,787	149,616,415
비올 (335890)	12,380	120	.98	12,360	12,500	12,350	23,139	287,767,590
웨이버스 (336060)	1,127	1	.09	1,132	1,132	1,112	112,161	125,515,714
원텍 (336570)	10,100	-190	-1.85	10,290	10,350	10,010	757,300	7,675,165,590
탑런토탈솔루션 (336680)	4,075	0	0	4,090	4,090	4,050	21,155	85,973,129
젝시믹스 (337930)	5,370	-50	-.92	5,420	5,420	5,350	50,436	270,902,015
뷰노 (338220)	22,950	-350	-1.5	23,250	23,250	22,650	60,085	1,373,728,150
와이바이오로직스 (338840)	13,760	-40	-.29	13,830	14,220	13,500	370,212	5,153,030,840
아이비김영 (339950)	2,040	-5	-.24	2,045	2,055	1,994	80,228	162,166,981
다보링크 (340360)	1,700	-29	-1.68	1,729	1,767	1,650	276,668	470,150,290
세림B&G (340440)	1,718	-42	-2.39	1,760	1,766	1,713	411,013	712,756,561
지씨지놈 (340450)	8,110	-220	-2.64	8,320	8,320	8,060	114,187	928,740,340
티앤엘 (340570)	52,300	-600	-1.13	52,900	53,000	51,800	38,221	1,994,078,200
시선AI (340810)	3,565	40	1.13	3,535	3,590	3,485	41,444	146,637,260
유일에너테크 (340930)	1,721	-18	-1.04	1,740	1,740	1,702	94,358	162,115,961
오아 (342870)	12,930	200	1.57	12,610	13,380	12,610	452,481	5,875,836,935
이노진 (344860)	1,757	-4	-.23	1,761	1,790	1,748	16,395	28,822,707
센코 (347000)	2,420	-25	-1.02	2,425	2,480	2,395	185,296	450,094,880
스피어 (347700)	11,720	150	1.3	11,450	11,890	10,950	251,636	2,886,603,565
피엔케이피부임상연구센타 (347740)	2,885	5	.17	2,885	2,900	2,830	133,989	383,134,731
핌스 (347770)	2,105	15	.72	2,070	2,110	1,995	236,598	487,200,682
디앤디파마텍 (347850)	164,600	3400	2.11	162,900	171,900	162,400	689,609	115,371,679,450
알체라 (347860)	2,780	-50	-1.77	2,810	2,830	2,765	229,053	637,810,890
엠투아이 (347890)	6,750	100	1.5	6,640	6,760	6,520	143,436	951,061,390
모비릭스 (348030)	4,280	225	5.55	4,055	4,280	4,055	7,499	31,373,205
큐라티스 (348080)	1,038	-23	-2.17	1,061	1,074	1,022	262,430	274,923,859
고바이오랩 (348150)	5,960	-150	-2.45	6,190	6,270	5,960	217,384	1,325,400,395
넥스틴 (348210)	49,700	900	1.84	48,350	49,800	47,850	45,647	2,235,894,950
뉴로메카 (348340)	25,150	-600	-2.33	25,250	26,250	25,100	61,229	1,569,290,700
위드텍 (348350)	8,720	-120	-1.36	8,840	8,840	8,620	21,491	186,734,280
엔켐 (348370)	79,600	-700	-.87	79,800	80,900	78,300	146,805	11,721,201,800
넥사다이내믹스 (351320)	1,373	7	.51	1,366	1,470	1,351	131,987	184,875,383
이삭엔지니어링 (351330)	9,500	-880	-8.48	10,240	10,810	9,500	1,360,739	13,739,874,895
차이커뮤니케이션 (351870)	6,620	190	2.95	6,380	7,010	6,340	140,721	949,868,800
스톰테크 (352090)	3,815	0	0	3,815	3,830	3,745	74,808	284,431,752
씨앤씨인터내셔널 (352480)	43,350	400	.93	43,150	43,900	42,800	37,552	1,623,598,325
씨앤투스 (352700)	2,570	45	1.78	2,525	2,580	2,500	27,854	70,128,510
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,235	5	.12	4,275	4,275	4,205	5,059	21,372,115
인바이오 (352940)	2,270	-20	-.87	2,270	2,300	2,225	11,513	26,050,940
휴럼 (353190)	812	-15	-1.81	826	826	800	101,172	81,753,091
오토앤 (353590)	3,100	65	2.14	3,035	3,100	3,025	11,355	34,873,837
이지바이오 (353810)	6,040	-70	-1.15	6,130	6,130	5,940	142,697	858,881,345
엔젠바이오 (354200)	1,797	-11	-.61	1,812	1,812	1,779	47,195	84,344,527
알멕 (354320)	22,500	-150	-.66	22,900	23,100	22,500	12,458	283,418,550
코스텍시스 (355150)	13,800	150	1.1	13,100	14,050	13,090	247,584	3,391,873,335
크라우드웍스 (355390)	5,750	40	.7	5,820	5,820	5,670	117,661	676,354,770
에이텀 (355690)	8,030	20	.25	8,010	8,600	7,920	43,304	354,643,585
엑스게이트 (356680)	7,690	290	3.92	7,500	7,890	7,320	950,646	7,276,725,030
티엘비 (356860)	38,800	-2400	-5.83	39,300	40,050	38,150	512,381	19,890,555,325
싸이버원 (356890)	3,650	10	.27	3,640	3,870	3,550	1,330,320	4,952,148,269
에이치피오 (357230)	2,690	20	.75	2,700	2,715	2,650	61,766	165,945,575
석경에이티 (357550)	53,200	-1000	-1.85	54,900	54,900	53,100	6,995	375,736,700
아모센스 (357580)	8,770	50	.57	8,750	9,000	8,630	64,647	566,160,020
솔브레인 (357780)	273,500	6500	2.43	260,500	275,500	258,000	63,898	17,182,443,500
SKAI (357880)	2,430	-70	-2.8	2,505	2,525	2,405	513,743	1,254,459,876
지아이이노베이션 (358570)	19,270	-590	-2.97	19,640	19,760	19,100	593,638	11,478,951,205
씨엔알리서치 (359090)	1,010	4	.4	1,000	1,016	1,000	126,767	127,543,717
탑머티리얼 (360070)	23,600	950	4.19	23,050	24,400	22,350	140,987	3,319,639,875
코셈 (360350)	7,590	50	.66	7,490	7,690	7,430	10,007	75,338,940
제노코 (361390)	16,950	480	2.91	16,520	17,650	16,410	97,747	1,669,200,820
알비더블유 (361570)	2,420	5	.21	2,415	2,430	2,340	55,896	133,898,654
삼영에스앤씨 (361670)	3,920	-60	-1.51	3,970	3,980	3,895	15,119	59,245,190
청담글로벌 (362320)	8,380	330	4.1	8,160	9,080	8,150	5,830,364	50,644,369,740
드림인사이트 (362990)	2,115	-5	-.24	2,120	2,330	2,090	368,259	800,393,191
진시스템 (363250)	5,240	-140	-2.6	5,380	5,380	5,050	50,523	264,895,960
모비데이즈 (363260)	2,180	230	11.79	1,956	2,445	1,949	31,833,423	73,036,200,197
에이아이코리아 (364950)	9,680	-80	-.82	9,750	9,760	9,410	135,164	1,298,425,730
큐라클 (365270)	5,580	-240	-4.12	5,880	5,910	5,550	859,751	4,881,770,240
에스와이스틸텍 (365330)	4,165	-45	-1.07	4,235	4,235	4,090	151,442	629,945,870
성일하이텍 (365340)	36,700	-400	-1.08	37,100	37,200	36,550	23,775	873,944,050
하이딥 (365590)	570	5	.88	565	580	560	99,172	56,197,150
브이씨 (365900)	3,465	-35	-1	3,500	3,545	3,465	14,029	49,191,630
공구우먼 (366030)	4,340	-25	-.57	4,365	4,440	4,315	85,413	373,554,867
플래티어 (367000)	4,600	135	3.02	4,490	4,650	4,410	10,518	47,986,310
아이씨에이치 (368600)	2,385	-40	-1.65	2,405	2,500	2,310	84,921	203,718,098
파이버프로 (368770)	6,600	420	6.8	6,400	6,730	6,280	1,033,050	6,743,178,225
오에스피 (368970)	2,440	-25	-1.01	2,450	2,480	2,420	8,371	20,444,095
블리츠웨이엔터테인먼트 (369370)	1,236	-12	-.96	1,258	1,258	1,235	30,593	37,933,790
퓨런티어 (370090)	14,080	-420	-2.9	14,460	14,460	14,060	44,500	630,760,260
풍원정밀 (371950)	11,250	10	.09	11,240	11,300	11,060	26,781	298,295,150
윤성에프앤씨 (372170)	34,000	900	2.72	33,950	34,800	33,500	37,745	1,297,351,625
큐로셀 (372320)	41,900	150	.36	41,700	43,150	41,000	103,202	4,370,479,100
아이티아이즈 (372800)	5,440	-330	-5.72	5,800	5,920	5,440	37,134	206,186,730
엑셀세라퓨틱스 (373110)	3,200	200	6.67	3,060	3,320	3,005	728,203	2,335,430,641
데이원컴퍼니 (373160)	6,310	-100	-1.56	6,410	6,450	6,180	29,377	184,227,810
엠아이큐브솔루션 (373170)	8,160	60	.74	8,040	8,170	8,010	2,613	21,154,340
엑스플러스 (373200)	550	0	0	550	550	540	181,835	99,095,543
피코그램 (376180)	3,080	-70	-2.22	3,145	3,145	3,080	190,992	592,899,865
에이치이엠파마 (376270)	24,500	1400	6.06	23,100	24,650	22,850	51,278	1,228,060,100
씨유테크 (376290)	3,225	50	1.57	3,175	3,230	3,145	9,142	29,015,940
디어유 (376300)	46,400	-350	-.75	47,450	48,200	46,000	148,383	6,938,117,675
로킷헬스케어 (376900)	16,980	70	.41	17,110	17,250	16,630	437,481	7,444,341,810
노을 (376930)	3,620	835	29.98	2,790	3,620	2,790	39,156,121	131,359,203,678
원티드랩 (376980)	4,310	65	1.53	4,195	4,310	4,175	37,641	158,456,918
비트맥스 (377030)	4,050	90	2.27	4,005	4,280	3,985	333,375	1,381,261,468
프롬바이오 (377220)	1,706	-1	-.06	1,710	1,758	1,690	76,141	129,779,010
이지트로닉스 (377330)	4,305	-105	-2.38	4,405	4,450	4,210	107,373	461,639,035
리파인 (377450)	15,800	-800	-4.82	16,390	16,670	15,760	126,143	2,032,767,300
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,400	-400	-1.92	20,650	20,950	20,150	25,457	520,635,975
필에너지 (378340)	12,840	10	.08	12,990	12,990	12,750	30,319	388,778,570
샤페론 (378800)	2,130	45	2.16	2,165	2,380	2,115	1,539,664	3,367,306,028
옵티코어 (380540)	1,931	6	.31	1,925	1,945	1,854	1,014,636	1,920,971,963
뉴로핏 (380550)	16,100	-410	-2.48	16,610	17,130	16,010	2,189,856	36,439,720,635
제닉스로보틱스 (381620)	14,040	770	5.8	13,690	15,370	13,240	4,686,905	67,990,326,240
온코크로스 (382150)	10,190	530	5.49	9,590	10,350	9,550	368,430	3,679,438,035
지아이텍 (382480)	2,085	-5	-.24	2,085	2,090	2,060	19,097	39,668,865
지앤비에스 에코 (382800)	3,195	-45	-1.39	3,245	3,245	3,180	51,382	164,182,750
원준 (382840)	8,980	-90	-.99	9,060	9,070	8,860	13,482	121,315,790
범한퓨얼셀 (382900)	32,800	-500	-1.5	34,250	34,250	32,400	273,478	9,106,701,200
에코프로에이치엔 (383310)	25,000	150	.6	25,000	25,050	24,600	42,965	1,068,663,125
디티앤씨알오 (383930)	3,295	95	2.97	3,200	3,355	3,145	100,520	329,559,346
코어라인소프트 (384470)	5,030	50	1	4,980	5,050	4,925	183,791	913,860,205
파인메딕스 (387570)	8,150	40	.49	8,110	8,300	8,020	43,884	359,803,890
지투파워 (388050)	8,600	-270	-3.04	8,870	8,870	8,590	247,085	2,147,084,945
지에프씨생명과학 (388610)	18,770	-140	-.74	18,920	19,840	18,670	191,613	3,687,307,455
유일로보틱스 (388720)	73,900	-800	-1.07	73,900	75,500	72,900	48,713	3,614,249,050
라이콤 (388790)	2,385	-40	-1.65	2,405	2,420	2,380	68,418	163,577,514
파로스아이바이오 (388870)	5,890	-20	-.34	5,910	6,000	5,850	28,264	167,633,580
자람테크놀로지 (389020)	36,300	-1200	-3.2	37,000	37,000	35,900	35,313	1,283,100,975
지니너스 (389030)	2,095	-265	-11.23	2,340	2,345	2,080	978,779	2,142,370,398
포바이포 (389140)	12,900	60	.47	12,860	13,000	12,550	86,140	1,097,024,505
대명에너지 (389260)	23,750	-200	-.84	23,800	24,200	23,550	16,885	400,579,775
인벤티지랩 (389470)	49,950	-1650	-3.2	50,000	52,700	48,700	410,806	20,785,168,900
에스비비테크 (389500)	22,650	-550	-2.37	23,050	23,750	22,600	66,433	1,532,532,475
넥스트바이오메디컬 (389650)	77,200	200	.26	76,600	78,100	75,900	37,370	2,873,457,850
유디엠텍 (389680)	655	-25	-3.68	680	698	650	1,432,952	959,390,422
코닉오토메이션 (391710)	2,840	-65	-2.24	2,945	3,140	2,840	6,057,240	18,390,304,411
토마토시스템 (393210)	6,840	180	2.7	6,690	6,850	6,580	423,953	2,868,010,835
더블유씨피 (393890)	7,020	10	.14	7,070	7,100	6,970	103,515	728,174,695
대진첨단소재 (393970)	6,210	-80	-1.27	6,330	6,330	6,180	56,666	352,238,395
오픈엣지테크놀로지 (394280)	11,960	-390	-3.16	12,210	12,300	11,420	91,255	1,096,344,540
쓰리빌리언 (394800)	7,100	260	3.8	6,880	7,280	6,720	1,539,684	10,935,539,090
넥스트칩 (396270)	3,335	65	1.99	3,260	3,445	3,100	178,123	588,802,104
세아메카닉스 (396300)	2,970	-60	-1.98	3,040	3,040	2,965	279,728	837,403,980
워트 (396470)	7,850	-180	-2.24	7,870	7,970	7,820	41,992	330,625,690
에이프릴바이오 (397030)	26,900	300	1.13	27,300	30,650	26,300	5,280,569	151,318,728,625
애드포러스 (397810)	12,180	1300	11.95	10,990	13,330	10,830	5,227,370	65,863,515,465
에스지헬스케어 (398120)	3,180	30	.95	3,115	3,220	3,115	26,709	84,701,597
가온칩스 (399720)	49,050	-1450	-2.87	49,500	49,950	48,500	113,012	5,552,778,600
코난테크놀로지 (402030)	26,250	-850	-3.14	27,000	27,000	26,100	31,715	836,163,825
그린리소스 (402490)	9,350	160	1.74	9,250	9,430	9,170	211,507	1,964,526,270
우듬지팜 (403490)	1,832	-46	-2.45	1,878	1,888	1,823	1,177,676	2,183,094,984
HPSP (403870)	29,950	-900	-2.92	30,050	30,300	29,550	712,831	21,340,261,450
플라즈맵 (405000)	8,830	-170	-1.89	8,930	9,200	8,640	2,498	21,896,180
큐알티 (405100)	14,900	-120	-.8	14,900	15,150	14,640	70,445	1,050,400,560
나라셀라 (405920)	2,605	-30	-1.14	2,615	2,645	2,555	7,387	19,120,545
뷰티스킨 (406820)	12,070	240	2.03	11,980	12,190	11,800	9,018	108,451,150
꿈비 (407400)	5,900	-30	-.51	5,960	5,960	5,880	50,375	297,429,875
스튜디오미르 (408900)	4,475	-20	-.44	4,505	4,575	4,460	501,465	2,261,468,027
메쎄이상 (408920)	3,405	50	1.49	3,375	3,485	3,310	202,731	684,446,217
샌즈랩 (411080)	9,430	390	4.31	9,250	9,910	9,010	2,219,855	21,354,625,460
레이저쎌 (412350)	3,200	-120	-3.61	3,320	3,320	3,115	133,453	431,502,149
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,870	-100	-1.43	6,970	7,000	6,860	56,645	391,454,390
씨피시스템 (413630)	2,830	-85	-2.92	2,920	2,975	2,805	1,311,456	3,760,678,673
비아이매트릭스 (413640)	14,560	-90	-.61	15,940	15,970	14,350	331,967	5,011,572,375
스튜디오삼익 (415380)	3,975	40	1.02	3,935	4,030	3,880	41,259	162,820,665
신성에스티 (416180)	37,050	-550	-1.46	37,350	38,400	36,750	57,380	2,153,944,825
나노팀 (417010)	5,000	0	0	4,990	5,040	4,955	25,343	126,534,740
핑거스토리 (417180)	2,415	-45	-1.83	2,430	2,500	2,400	430,441	1,053,306,948
LS머트리얼즈 (417200)	10,310	-50	-.48	10,340	10,450	10,260	139,568	1,442,694,985
제이아이테크 (417500)	3,250	-80	-2.4	3,305	3,480	3,250	208,586	699,071,035
트루엔 (417790)	8,910	20	.22	8,890	8,920	8,770	25,035	220,740,400
저스템 (417840)	12,930	-300	-2.27	13,230	13,230	12,800	54,792	708,091,655
오브젠 (417860)	13,640	-350	-2.5	13,990	14,230	13,500	29,614	404,798,290
모델솔루션 (417970)	12,310	-700	-5.38	12,990	12,990	12,250	264,082	3,301,158,515
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,910	-170	-2.8	6,280	6,380	5,870	660,732	4,006,923,720
KT밀리의서재 (418470)	14,480	-70	-.48	14,580	14,580	14,470	13,595	197,285,770
제이오 (418550)	7,860	-20	-.25	7,940	7,980	7,770	82,741	651,913,210
E8 (418620)	3,735	-15	-.4	3,740	3,745	3,635	41,587	152,953,460
삼기에너지솔루션즈 (419050)	2,055	10	.49	2,025	2,070	2,020	263,612	537,487,364
엔젯 (419080)	6,390	470	7.94	5,870	6,620	5,870	556,064	3,517,762,730
산돌 (419120)	5,670	-80	-1.39	5,750	5,940	5,610	319,413	1,825,583,115
SAMG엔터 (419530)	52,900	900	1.73	51,900	54,500	51,200	140,719	7,507,317,550
비스토스 (419540)	1,240	-1	-.08	1,235	1,242	1,210	117,074	143,887,132
제이투케이바이오 (420570)	9,580	100	1.05	9,460	9,630	9,380	8,254	78,690,030
기가비스 (420770)	37,100	600	1.64	35,150	38,150	34,800	255,911	9,384,946,925
벨로크 (424760)	1,008	-12	-1.18	1,020	1,038	995	58,925	59,243,388
이뮨온시아 (424870)	5,840	-100	-1.68	5,960	5,980	5,810	722,545	4,251,659,560
스마트레이더시스템 (424960)	8,800	-150	-1.68	8,930	9,100	8,760	102,796	910,445,955
마이크로투나노 (424980)	9,000	-220	-2.39	9,160	9,160	8,670	54,130	481,562,935
티이엠씨 (425040)	8,440	-190	-2.2	8,510	8,730	8,380	194,084	1,654,834,045
티에프이 (425420)	39,200	-3350	-7.87	42,250	43,000	39,200	264,969	10,733,834,475
시지트로닉스 (429270)	6,770	-60	-.88	7,070	7,070	6,580	124,920	840,074,980
한싹 (430690)	5,860	560	10.57	5,300	6,660	5,220	10,972,742	67,966,706,855
케이쓰리아이 (431190)	5,190	205	4.11	5,060	5,250	5,000	235,876	1,213,659,635
와이랩 (432430)	5,340	-160	-2.91	5,330	5,470	5,220	375,404	2,008,544,690
케이엔에스 (432470)	12,130	-190	-1.54	12,030	12,180	12,000	49,404	596,457,070
퀄리타스반도체 (432720)	14,090	-260	-1.81	14,080	14,270	13,560	88,994	1,249,339,950
엠에프씨 (432980)	4,050	80	2.02	3,935	4,060	3,935	14,251	57,416,350
모니터랩 (434480)	4,265	80	1.91	4,250	4,400	4,130	389,868	1,679,587,770
에르코스 (435570)	11,820	-180	-1.5	12,100	12,190	11,780	15,401	183,715,820
삼현 (437730)	20,950	1310	6.67	19,990	21,200	19,000	1,819,429	37,155,500,365
버넥트 (438700)	4,145	0	0	4,150	4,180	4,120	25,930	107,503,964
마녀공장 (439090)	16,630	400	2.46	16,300	16,750	16,300	89,971	1,490,315,835
블루엠텍 (439580)	5,900	-160	-2.64	6,060	6,150	5,860	1,761,553	10,563,719,695
파두 (440110)	19,180	560	3.01	18,570	19,390	18,050	397,712	7,555,503,970
HB인베스트먼트 (440290)	2,200	0	0	2,215	2,215	2,170	76,732	168,501,695
오픈놀 (440320)	4,660	70	1.53	4,610	4,660	4,530	21,337	98,019,100
파인엠텍 (441270)	11,980	-250	-2.04	12,240	12,500	11,860	993,558	12,066,704,355
IBKS제21호스팩 (442770)	2,190	10	.46	2,180	2,200	2,170	112,563	246,361,405
미래에셋드림스팩1호 (442900)	10,510	0	0	10,510	10,510	10,490	80,331	843,471,600
레뷰코퍼레이션 (443250)	11,340	60	.53	11,290	11,420	11,140	17,368	195,807,025
에스피소프트 (443670)	6,480	-90	-1.37	6,570	6,570	6,360	75,154	485,818,680
심플랫폼 (444530)	11,100	-230	-2.03	11,350	11,390	11,050	27,436	305,007,545
유안타제11호스팩 (444920)	2,072	-3	-.14	2,070	2,080	2,070	1,600	3,312,208
에이직랜드 (445090)	30,750	-900	-2.84	31,200	31,250	30,600	43,925	1,355,099,275
퓨릿 (445180)	7,560	-200	-2.58	7,710	7,720	7,520	224,702	1,707,634,210
큐리옥스바이오시스템즈 (445680)	51,200	-400	-.78	51,600	53,000	50,400	119,626	6,162,915,550
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,020	-75	-1.83	4,095	4,095	4,005	62,928	254,043,156
하나26호스팩 (446750)	2,105	-5	-.24	2,105	2,110	2,105	4,206	8,859,798
지슨 (446840)	2,035	35	1.75	2,000	2,065	1,998	200,709	403,941,084
에코아이 (448280)	13,900	-920	-6.21	14,960	14,960	13,850	172,207	2,439,352,960
하나27호스팩 (448370)	2,105	5	.24	2,100	2,105	2,100	4,350	9,135,335
코츠테크놀로지 (448710)	20,750	-650	-3.04	21,050	21,250	20,400	124,753	2,590,984,825
삼성스팩8호 (448740)	10,600	10	.09	10,590	10,600	10,580	48,329	511,802,590
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	-10	-.46	2,165	2,180	2,150	5,797	12,468,670
한국피아이엠 (448900)	13,920	-380	-2.66	14,090	14,400	13,840	162,325	2,276,016,235
유안타제13호스팩 (449020)	2,120	5	.24	2,115	2,120	2,115	47,816	101,284,763
하이제8호스팩 (450050)	2,090	5	.24	2,085	2,090	2,085	759	1,582,745
하스 (450330)	7,130	-140	-1.93	7,270	7,280	7,080	19,420	138,749,440
인스웨이브 (450520)	4,025	-35	-.86	4,010	4,090	4,000	34,969	141,275,115
유안타제14호스팩 (450940)	2,085	5	.24	2,085	2,085	2,075	1,516	3,145,880
아스테라시스 (450950)	12,150	-30	-.25	12,200	12,220	11,970	83,666	1,011,709,310
아이엠티 (451220)	11,190	-170	-1.5	11,330	11,330	10,880	87,593	974,194,370
삐아 (451250)	10,010	370	3.84	9,670	10,140	9,650	51,209	510,070,790
엔에이치스팩29호 (451700)	2,095	0	0	2,090	2,095	2,085	20,696	43,179,120
컨텍 (451760)	9,140	140	1.56	9,270	9,270	9,020	56,239	513,343,805
제이엔비 (452160)	7,840	-360	-4.39	8,180	8,200	7,840	231,701	1,844,931,520
한빛레이저 (452190)	4,885	-165	-3.27	4,995	4,995	4,870	221,857	1,089,671,634
민테크 (452200)	3,110	-30	-.96	3,130	3,165	3,075	27,847	86,785,440
한선엔지니어링 (452280)	11,630	220	1.93	11,930	12,175	11,510	775,046	9,150,018,945
캡스톤파트너스 (452300)	3,010	-20	-.66	3,030	3,030	2,975	47,217	141,432,970
이닉스 (452400)	10,740	-300	-2.72	11,050	11,060	10,630	46,677	503,895,985
사피엔반도체 (452430)	32,850	700	2.18	32,750	33,500	32,050	65,107	2,139,632,425
피아이이 (452450)	8,700	-210	-2.36	8,900	8,940	8,660	313,370	2,741,376,905
상상인제4호스팩 (452670)	2,070	5	.24	2,065	2,070	2,065	708	1,462,770
신한제11호스팩 (452980)	2,055	0	0	2,055	2,060	2,055	34,214	70,450,051
그리드위즈 (453450)	19,530	30	.15	19,940	19,940	19,390	15,952	312,320,840
에이에스텍 (453860)	21,200	650	3.16	20,550	21,550	20,500	32,801	695,848,150
하나29호스팩 (454640)	2,090	-10	-.48	2,090	2,100	2,090	1,216	2,551,450
하나28호스팩 (454750)	2,300	-65	-2.75	2,355	2,360	2,260	227,894	525,284,959
케이지에이 (455180)	5,440	40	.74	5,270	5,700	5,230	560,359	3,082,079,200
KB제25호스팩 (455250)	2,100	0	0	2,100	2,100	2,095	56	117,420
한화플러스제4호스팩 (455310)	2,070	5	.24	2,065	2,075	2,065	8,076	16,712,195
엔젤로보틱스 (455900)	23,250	-500	-2.11	23,550	23,850	23,000	134,044	3,129,678,350
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,075	2,075	604	1,253,300
아이씨티케이 (456010)	13,350	-500	-3.61	13,920	13,930	13,110	425,682	5,683,957,330
이엔셀 (456070)	11,380	-190	-1.64	11,460	11,470	11,240	27,558	312,552,910
지투지바이오 (456160)	212,000	15600	7.94	203,000	217,000	197,300	592,169	123,512,287,850
교보14호스팩 (456490)	2,175	0	0	2,170	2,175	2,165	6,191	13,431,194
한켐 (457370)	10,150	-10	-.1	10,160	10,460	10,070	194,465	1,988,657,520
우진엔텍 (457550)	23,600	-400	-1.67	23,800	23,800	23,100	78,184	1,834,946,325
벡트 (457600)	3,035	-30	-.98	3,070	3,070	2,990	19,954	60,420,369
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,100	10	.48	2,090	2,100	2,090	11,154	23,333,880
한국제12호스팩 (458610)	2,140	0	0	2,140	2,140	2,140	1	2,140
성우 (458650)	12,450	-80	-.64	12,530	12,650	12,440	26,221	328,423,870
씨어스테크놀로지 (458870)	59,200	1300	2.25	57,900	61,300	56,900	140,501	8,331,980,450
위츠 (459100)	6,620	-50	-.75	6,670	6,820	6,590	42,327	283,998,490
나우로보틱스 (459510)	24,400	550	2.31	24,000	25,000	23,000	1,081,383	26,160,043,150
아이빔테크놀로지 (460470)	3,030	30	1	3,000	3,035	2,970	30,227	90,664,265
에스엠씨지 (460870)	6,350	60	.95	6,310	6,430	6,190	198,958	1,253,031,130
현대힘스 (460930)	27,600	-550	-1.95	28,700	28,700	27,450	750,125	20,948,948,525
피앤에스로보틱스 (460940)	15,020	190	1.28	15,020	15,550	14,650	264,564	3,990,313,695
아이엠비디엑스 (461030)	10,800	70	.65	11,500	11,690	10,740	458,279	5,133,084,510
아이스크림미디어 (461300)	22,600	-650	-2.8	23,450	23,450	22,050	57,857	1,303,073,100
에이치엠씨제6호스팩 (462020)	2,070	0	0	2,070	2,070	2,060	125	258,235
뉴키즈온 (462310)	7,650	520	7.29	7,240	7,960	7,180	770,501	5,960,681,480
이노스페이스 (462350)	16,430	-190	-1.14	16,600	16,600	16,000	25,715	421,893,945
라메디텍 (462510)	6,960	-70	-1	7,080	7,080	6,920	24,566	170,868,295
더즌 (462860)	4,485	-155	-3.34	4,635	4,640	4,470	1,070,470	4,843,838,398
아이지넷 (462980)	2,380	-35	-1.45	2,415	2,415	2,370	135,003	321,641,994
뉴엔AI (463020)	25,650	-400	-1.54	26,050	26,600	25,450	200,285	5,195,523,725
모티브링크 (463480)	8,900	-20	-.22	8,860	9,050	8,850	26,323	234,570,200
에스오에스랩 (464080)	11,930	290	2.49	11,650	12,350	11,480	1,248,050	14,970,737,110
티디에스팜 (464280)	10,200	-210	-2.02	10,310	10,310	10,130	17,102	174,175,510
한국제13호스팩 (464440)	2,115	-5	-.24	2,115	2,115	2,110	915	1,934,160
아이언디바이스 (464500)	4,125	475	13.01	3,780	4,540	3,670	23,885,979	101,424,292,999
닷밀 (464580)	2,800	20	.72	2,780	2,830	2,770	84,835	236,311,690
KB제27호스팩 (464680)	2,055	0	0	2,050	2,055	2,050	33,419	68,521,242
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,310	60	.96	6,220	6,370	6,210	37,672	237,981,190
클로봇 (466100)	26,650	900	3.5	25,800	29,450	25,450	14,773,124	412,183,583,850
사이냅소프트 (466410)	14,550	-40	-.27	14,590	14,680	14,150	24,526	356,612,410
엔에이치스팩30호 (466910)	2,070	5	.24	2,065	2,075	2,060	26,225	54,088,390
IBKS제23호스팩 (467930)	2,165	5	.23	2,155	2,165	2,155	1,459	3,147,410
프로티나 (468530)	33,700	400	1.2	32,800	34,850	32,000	1,757,417	59,036,771,025
유진스팩10호 (468760)	2,120	15	.71	2,135	2,135	2,100	239	506,965
IBKS제24호스팩 (469480)	2,170	5	.23	2,165	2,170	2,165	4,288	9,290,220
아이비젼웍스 (469750)	1,745	241	16.02	1,504	1,758	1,470	37,728,554	63,163,740,980
하나30호스팩 (469880)	2,045	-5	-.24	2,050	2,050	2,045	1,815	3,716,782
하나31호스팩 (469900)	2,055	0	0	2,050	2,055	2,045	16,657	34,140,115
대신밸런스제17호스팩 (471050)	2,155	10	.47	2,165	2,165	2,140	3,257	6,981,705
셀로맥스사이언스 (471820)	6,070	-170	-2.72	6,160	6,320	5,950	90,850	550,133,645
신영스팩10호 (472220)	2,160	0	0	2,165	2,165	2,155	1,240	2,677,730
에스케이증권제11호스팩 (472230)	2,040	0	0	0	0	0	0	0
폰드그룹 (472850)	10,610	-290	-2.66	10,900	10,980	10,520	63,546	675,736,140
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,055	2,045	5,488	11,248,175
유안타제15호스팩 (473050)	2,020	-10	-.49	2,025	2,030	2,020	18,757	37,990,141
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	0	0	2,040	2,045	2,040	11,661	23,791,065
노머스 (473980)	32,300	800	2.54	33,000	33,650	32,200	253,481	8,303,132,825
루미르 (474170)	9,620	-490	-4.85	10,040	10,090	9,470	1,906,736	18,645,448,345
유안타제16호스팩 (474490)	2,010	-5	-.25	2,020	2,020	2,010	25,987	52,242,525
RF시스템즈 (474610)	5,270	0	0	5,260	5,420	5,140	365,478	1,929,686,200
링크솔루션 (474650)	21,600	-1300	-5.68	23,100	23,450	21,550	103,219	2,280,840,425
신한제12호스팩 (474660)	2,105	-5	-.24	2,105	2,110	2,105	7,793	16,404,754
신한제13호스팩 (474930)	2,160	0	0	2,145	2,160	2,145	4,671	10,046,140
엔알비 (475230)	13,540	60	.45	13,380	13,540	13,180	145,461	1,943,710,700
하나32호스팩 (475240)	2,115	5	.24	2,110	2,115	2,095	1,622	3,422,320
하나33호스팩 (475250)	2,087	-8	-.38	2,087	2,087	2,087	274	571,838
씨메스 (475400)	26,450	-100	-.38	26,550	27,550	25,600	172,711	4,607,058,625
키스트론 (475430)	5,070	50	1	5,020	5,080	4,990	48,566	244,179,010
미트박스 (475460)	11,100	-90	-.8	11,190	11,270	11,090	43,292	483,827,395
에이럭스 (475580)	11,510	-410	-3.44	11,850	11,970	11,500	365,433	4,258,702,615
에스켐 (475660)	7,710	-80	-1.03	7,400	7,900	7,400	95,761	727,028,655
오름테라퓨틱 (475830)	33,800	-500	-1.46	35,050	35,150	33,800	151,451	5,232,293,800
토모큐브 (475960)	49,700	0	0	49,050	51,400	48,050	254,746	12,679,555,000
오가노이드사이언스 (476040)	36,700	-1300	-3.42	37,650	37,650	36,350	116,326	4,281,889,450
온코닉테라퓨틱스 (476060)	44,700	7600	20.49	37,200	47,550	36,550	7,117,138	319,001,001,000
M83 (476080)	12,650	-50	-.39	12,620	12,780	12,600	33,234	420,357,670
에이치엠씨제7호스팩 (477340)	2,000	0	0	2,000	2,005	2,000	1,611	3,223,888
미래에셋비전스팩4호 (477380)	2,045	0	0	2,040	2,050	2,040	40,651	83,021,370
미래에셋비전스팩5호 (477470)	2,080	-5	-.24	2,075	2,095	2,075	8,242	17,137,350
DB금융스팩12호 (477760)	2,080	0	0	2,080	2,085	2,075	1,225	2,548,455
이베스트스팩6호 (478110)	2,015	-5	-.25	2,020	2,020	2,010	27,176	54,801,675
KB제29호스팩 (478390)	2,070	0	0	2,070	2,070	2,065	12,243	25,282,115
미래에셋비전스팩6호 (478440)	2,030	0	0	2,035	2,035	2,025	72	145,825
블랙야크아이앤씨 (478560)	3,810	-40	-1.04	3,850	3,895	3,800	22,976	88,557,545
대신밸런스제18호스팩 (478780)	2,310	20	.87	2,290	2,310	2,270	76,018	174,277,895
한국제15호스팩 (479880)	2,050	-5	-.24	2,055	2,085	2,045	8,452	17,326,090
위너스 (479960)	13,190	400	3.13	13,450	13,510	13,020	29,185	385,817,970
에이유브랜즈 (481070)	23,800	-150	-.63	24,700	25,050	23,800	27,769	677,948,200
엔에이치스팩31호 (481890)	2,120	-10	-.47	2,115	2,150	2,115	54,275	116,033,695
교보16호스팩 (482520)	2,045	0	0	2,045	2,045	2,035	9,292	18,913,837
삼양엔씨켐 (482630)	19,700	-180	-.91	19,380	19,880	19,010	145,196	2,812,697,935
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,005	2,000	48,259	96,568,310
대신밸런스제19호스팩 (482690)	2,100	-5	-.24	2,105	2,105	2,095	33,181	69,681,250
도우인시스 (484120)	31,350	-800	-2.49	32,350	32,500	31,300	34,634	1,097,884,225
하나34호스팩 (484130)	2,050	-10	-.49	2,060	2,060	2,050	4,229	8,690,605
삼양컴텍 (484590)	20,550	-800	-3.75	21,200	21,200	20,100	390,716	8,069,011,500
티엑스알로보틱스 (484810)	17,680	-40	-.23	17,690	18,320	17,480	333,515	5,959,290,345
KB제30호스팩 (486630)	2,035	-5	-.25	2,035	2,040	2,030	6,115	12,424,330
신한제14호스팩 (487360)	2,030	0	0	2,025	2,035	2,025	4,785	9,727,740
키움제10호스팩 (487720)	2,100	0	0	2,095	2,110	2,095	14,359	30,132,544
신한제15호스팩 (487830)	2,035	-5	-.25	2,035	2,040	2,030	14,072	28,596,995
유진스팩11호 (488060)	2,035	0	0	2,035	2,035	2,030	30,170	61,245,950
교보17호스팩 (489210)	2,055	0	0	2,040	2,055	2,040	51,745	105,883,523
바이오비쥬 (489460)	16,630	130	.79	16,400	16,740	16,340	64,323	1,067,100,190
키움제11호스팩 (489480)	2,065	0	0	2,060	2,075	2,060	15,073	31,204,205
엘케이켐 (489500)	21,600	200	.93	22,200	22,400	20,350	168,337	3,582,527,725
디비금융제13호스팩 (489730)	2,035	5	.25	2,030	2,040	2,030	1,024	2,079,320
KB제31호스팩 (492220)	2,017	2	.1	2,020	2,020	2,012	482	972,011
유안타제17호스팩 (493790)	2,000	0	0	2,000	2,005	1,998	16,189	32,377,786
신한제16호스팩 (496070)	2,005	-10	-.5	2,010	2,015	2,005	10,869	21,878,070
한화플러스제5호스팩 (498390)	2,010	0	0	2,005	2,015	2,005	40,020	80,440,205
글로벌에스엠 (900070)	455	6	1.34	446	490	446	348,157	162,634,399
애머릿지 (900100)	796	-20	-2.45	830	830	773	242,996	191,484,385
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	617	-7	-1.12	624	627	613	182,512	112,948,715
크리스탈신소재 (900250)	835	-6	-.71	841	845	831	316,619	264,118,278
로스웰 (900260)	1,038	16	1.57	1,025	1,042	1,012	79,699	82,529,669
헝셩그룹 (900270)	225	-2	-.88	227	227	222	4,780,181	1,073,304,710
GRT (900290)	2,995	-30	-.99	3,030	3,080	2,970	178,372	538,891,730
오가닉티코스메틱 (900300)	368	-5	-1.34	373	375	360	902,104	330,283,372
컬러레이 (900310)	707	6	.86	710	710	700	38,412	27,075,274
윙입푸드 (900340)	1,114	5	.45	1,102	1,140	1,102	120,257	135,288,102
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,110	160	1.24	13,060	13,200	12,970	98,874	1,294,225,775
코오롱티슈진 (950160)	45,050	-1350	-2.91	46,450	46,850	45,000	363,579	16,569,045,800
JTC (950170)	7,100	-150	-2.07	7,250	7,250	7,080	145,141	1,037,779,880
고스트스튜디오 (950190)	9,590	-140	-1.44	9,720	9,720	9,420	11,311	107,861,375
소마젠 (950200)	3,765	-50	-1.31	3,825	3,825	3,750	9,957	37,554,565
네오이뮨텍 (950220)	849	-26	-2.97	875	875	849	651,739	558,888,444

Leave a Comment 응답 취소