KOSDAQ 일별 조회 데이터 [1803] (2025-09-23)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	258,000	1000	.39	266,500	268,500	253,000	355,872	92,090,480,000
중앙에너비스 (000440)	14,610	-390	-2.6	14,850	14,890	14,610	18,765	276,195,310
디비금융제14호스팩 (0004Y0)	2,000	0	0	2,005	2,005	2,000	3,019	6,042,444
에스엔시스 (0008Z0)	42,600	550	1.31	41,600	44,400	40,550	427,157	18,383,023,050
신라섬유 (001000)	2,085	10	.48	2,055	2,095	2,040	37,137	76,936,895
제이피아이헬스케어 (0010V0)	19,350	350	1.84	18,970	21,050	18,740	1,753,158	35,133,854,035
안국약품 (001540)	8,030	-30	-.37	8,060	8,060	7,980	10,119	80,931,850
무림SP (001810)	1,597	1	.06	1,596	1,600	1,576	15,959	25,406,945
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,370	-10	-.23	4,335	4,385	4,285	30,868	133,565,800
삼일기업공사 (002290)	3,460	10	.29	3,450	3,465	3,425	26,862	92,585,025
한탑 (002680)	759	-3	-.39	754	763	745	60,057	45,369,980
신신제약 (002800)	5,820	90	1.57	5,730	5,830	5,730	143,328	830,435,475
선광 (003100)	19,270	-20	-.1	19,280	19,300	19,140	14,617	280,425,400
대주산업 (003310)	1,652	-16	-.96	1,669	1,670	1,650	224,531	372,144,151
하림지주 (003380)	7,880	-60	-.76	7,940	7,970	7,830	232,156	1,829,199,610
KB제32호스팩 (0037T0)	2,000	0	0	2,005	2,005	1,994	22,506	44,971,016
에이스침대 (003800)	29,100	-600	-2.02	29,650	30,300	29,100	50,525	1,476,757,300
교보18호스팩 (0041B0)	2,040	0	0	2,045	2,050	2,040	5,960	12,163,010
엘에스스팩1호 (0041J0)	2,000	-10	-.5	2,010	2,010	2,000	31,685	63,413,440
하나35호스팩 (0041L0)	1,998	0	0	2,005	2,005	1,994	17,332	34,599,403
삼성스팩10호 (0044K0)	1,989	0	0	1,989	1,990	1,985	44,102	87,608,770
한국가구 (004590)	5,300	-40	-.75	5,340	5,340	5,200	38,886	204,833,435
창해에탄올 (004650)	10,010	-30	-.3	10,040	10,100	10,000	9,562	95,893,285
대륙제관 (004780)	3,735	-15	-.4	3,750	3,770	3,735	8,716	32,661,098
동국산업 (005160)	3,090	-25	-.8	3,115	3,125	3,075	140,343	434,036,541
동진쎄미켐 (005290)	41,350	0	0	42,250	42,300	40,700	587,549	24,354,693,050
푸드웰 (005670)	7,390	90	1.23	7,250	7,390	7,210	70,642	514,780,060
대원산업 (005710)	11,180	-190	-1.67	11,390	11,390	11,050	29,523	329,836,605
한일사료 (005860)	3,360	-45	-1.32	3,405	3,415	3,355	141,449	476,739,189
매일홀딩스 (005990)	11,000	-160	-1.43	11,160	11,240	10,880	13,626	150,582,370
국영지앤엠 (006050)	1,295	-6	-.46	1,293	1,302	1,283	126,384	162,962,475
피제이전자 (006140)	5,270	-20	-.38	5,290	5,290	5,200	24,230	126,784,540
동구바이오제약 (006620)	5,570	-200	-3.47	5,610	5,870	5,440	2,181,796	12,258,021,430
서부T&D (006730)	11,010	190	1.76	10,820	11,020	10,560	671,006	7,266,817,885
보성파워텍 (006910)	4,625	-65	-1.39	4,715	4,870	4,585	4,822,864	22,870,013,338
모헨즈 (006920)	3,330	40	1.22	3,290	3,365	3,265	75,357	251,089,015
푸른저축은행 (007330)	10,090	30	.3	10,160	10,240	9,990	19,120	193,213,450
진양제약 (007370)	5,980	30	.5	5,950	6,040	5,930	61,258	365,847,470
네이처셀 (007390)	20,850	200	.97	20,750	21,275	20,600	381,976	7,971,743,525
와이엠 (007530)	2,755	20	.73	2,730	2,770	2,710	14,348	39,234,180
대원 (007680)	4,715	-55	-1.15	4,740	4,865	4,605	16,898	79,596,465
소노스퀘어 (007720)	971	46	4.97	944	1,050	935	3,002,113	2,964,252,079
한일화학 (007770)	9,090	-10	-.11	9,200	9,200	8,990	2,147	19,491,870
에스엠코어 (007820)	4,610	-120	-2.54	4,730	4,760	4,555	490,759	2,270,204,388
원풍물산 (008290)	536	4	.75	532	548	531	33,260	17,764,308
원풍 (008370)	4,980	180	3.75	4,805	5,000	4,800	68,882	338,994,230
부스타 (008470)	4,010	-15	-.37	4,025	4,025	3,985	9,240	36,958,675
대동기어 (008830)	15,680	-150	-.95	15,800	15,940	15,550	40,702	637,911,785
삼아제약 (009300)	17,230	-60	-.35	17,350	17,350	17,040	7,010	120,245,710
포스코엠텍 (009520)	12,670	-150	-1.17	12,800	12,810	12,620	118,762	1,507,472,325
삼보산업 (009620)	1,936	-38	-1.93	1,974	1,991	1,912	162,530	313,490,984
이렘 (009730)	868	-2	-.23	861	885	861	354,611	308,354,452
엠에스씨 (009780)	11,870	760	6.84	11,040	12,400	10,930	1,251,024	14,835,995,100
대한광통신 (010170)	1,533	18	1.19	1,540	1,693	1,524	14,455,128	23,428,198,829
흥국 (010240)	5,100	50	.99	5,050	5,130	5,040	10,781	54,596,900
아이티센엔텍 (010280)	1,052	-20	-1.87	1,073	1,084	1,030	181,617	191,074,936
오리콤 (010470)	6,210	20	.32	6,200	6,310	6,160	20,307	126,238,170
경동제약 (011040)	5,880	-10	-.17	5,890	5,910	5,830	31,132	182,350,810
형지I&C (011080)	724	-14	-1.9	738	746	720	532,551	388,144,558
유니크 (011320)	3,925	-65	-1.63	3,995	3,995	3,890	35,303	138,089,935
서한 (011370)	939	-4	-.42	944	951	932	354,348	333,545,104
세보엠이씨 (011560)	13,320	-50	-.37	13,370	13,450	13,230	24,698	328,449,555
뉴인텍 (012340)	493	2	.41	488	498	485	57,479	28,152,960
원일특강 (012620)	8,300	-40	-.48	8,340	8,380	8,230	3,518	29,224,590
리드코프 (012700)	4,050	-30	-.74	4,075	4,100	4,010	50,197	202,869,865
신일제약 (012790)	6,260	-40	-.63	6,290	6,290	6,220	15,628	97,738,440
모베이스전자 (012860)	1,334	-21	-1.55	1,356	1,360	1,322	177,331	237,223,294
하이록코리아 (013030)	35,050	100	.29	36,250	36,550	34,750	144,722	5,142,374,325
동원개발 (013120)	2,800	15	.54	2,785	2,805	2,765	38,115	105,867,060
아진산업 (013310)	3,285	15	.46	3,280	3,285	3,220	214,485	696,656,508
THE CUBE& (013720)	989	-23	-2.27	1,010	1,029	985	212,256	212,949,975
스페코 (013810)	2,805	0	0	2,805	2,830	2,795	53,261	149,542,387
아가방컴퍼니 (013990)	5,000	20	.4	4,980	5,020	4,930	151,549	752,793,041
메디앙스 (014100)	2,010	5	.25	2,005	2,035	2,000	10,919	21,908,340
원익큐브 (014190)	1,519	-15	-.98	1,536	1,538	1,519	50,582	77,236,133
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,542	-15	-.96	1,557	1,557	1,530	85,777	131,859,365
고려제약 (014570)	4,580	-20	-.43	4,600	4,620	4,530	9,903	45,106,725
성광벤드 (014620)	31,850	-150	-.47	31,750	32,750	31,550	187,651	6,039,085,125
오리엔탈정공 (014940)	10,060	60	.6	9,960	10,590	9,860	5,854,754	60,092,671,850
삼륭물산 (014970)	7,220	-120	-1.63	7,310	7,310	7,200	50,147	363,092,285
코콤 (015710)	4,050	-35	-.86	4,090	4,095	4,030	27,032	109,581,686
성우하이텍 (015750)	5,810	0	0	5,830	5,850	5,780	128,784	747,862,490
리더스코스메틱 (016100)	2,335	-85	-3.51	2,415	2,445	2,305	26,719	63,276,805
SGC E&C (016250)	14,500	-290	-1.96	14,880	14,880	14,000	7,030	102,256,570
큐캐피탈 (016600)	272	-6	-2.16	278	279	271	932,501	254,819,521
디모아 (016670)	6,740	30	.45	6,710	6,900	6,600	4,466	30,099,760
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,172	-13	-1.1	1,185	1,220	1,171	60,852	71,630,240
신원종합개발 (017000)	2,710	-15	-.55	2,695	2,730	2,675	39,383	106,440,738
인터엠 (017250)	1,130	15	1.35	1,126	1,143	1,116	21,167	23,929,909
삼현철강 (017480)	4,630	20	.43	4,610	4,630	4,590	9,685	44,702,535
세명전기 (017510)	10,060	-80	-.79	10,260	10,560	10,000	967,663	9,924,547,310
대림제지 (017650)	7,410	0	0	7,470	7,470	7,360	416	3,080,540
한국알콜 (017890)	9,220	-90	-.97	9,380	9,380	9,210	56,553	522,445,925
유니슨 (018000)	1,134	-19	-1.65	1,168	1,169	1,119	1,263,787	1,444,281,636
진로발효 (018120)	19,200	80	.42	19,130	19,290	19,070	1,349	25,816,630
브이티 (018290)	29,950	-400	-1.32	30,250	30,300	29,800	320,826	9,606,890,700
삼목에스폼 (018310)	22,700	50	.22	22,650	22,750	22,650	12,314	279,372,500
우진비앤지 (018620)	942	-18	-1.88	953	957	928	116,571	109,544,514
서울제약 (018680)	3,190	40	1.27	3,150	3,190	3,140	3,783	11,939,053
바른손 (018700)	1,097	-3	-.27	1,099	1,100	1,090	23,182	25,388,369
베뉴지 (019010)	2,460	-25	-1.01	2,480	2,480	2,435	21,595	52,917,075
와이지-원 (019210)	5,180	-20	-.38	5,210	5,220	5,110	160,758	827,790,060
일지테크 (019540)	4,015	-25	-.62	4,045	4,070	4,000	18,258	73,270,070
SBI인베스트먼트 (019550)	735	-7	-.94	736	741	721	665,146	483,964,959
플루토스 (019570)	304	-5	-1.62	309	313	304	343,472	105,195,658
글로본 (019660)	2,885	0	0	2,885	2,920	2,840	6,570	18,900,705
서연탑메탈 (019770)	3,800	-25	-.65	3,850	3,850	3,770	22,540	85,299,620
에너토크 (019990)	8,140	200	2.52	7,900	8,820	7,890	2,909,555	24,531,743,135
대신정보통신 (020180)	998	0	0	1,000	1,004	989	226,068	225,235,141
대동금속 (020400)	5,990	-60	-.99	6,110	6,110	5,970	7,003	42,088,990
시공테크 (020710)	3,900	-50	-1.27	3,910	3,965	3,900	155,770	610,651,256
대호특수강 (021040)	1,388	-10	-.72	1,411	1,411	1,384	94,640	132,149,100
대호특수강우 (021045)	3,000	55	1.87	2,865	3,000	2,850	13,433	38,890,220
에이티넘인베스트 (021080)	2,705	15	.56	2,695	2,745	2,675	153,391	413,269,830
KCC건설 (021320)	5,240	-40	-.76	5,280	5,280	5,190	12,162	63,425,400
한국큐빅 (021650)	2,395	-5	-.21	2,400	2,450	2,335	16,450	39,143,860
메이슨캐피탈 (021880)	298	3	1.02	295	298	292	276,560	81,383,780
티케이지애강 (022220)	835	-3	-.36	835	846	831	79,978	66,719,710
태광 (023160)	25,600	-550	-2.1	26,100	26,450	25,350	288,383	7,435,934,900
유진기업 (023410)	3,380	-20	-.59	3,405	3,405	3,360	173,769	586,237,480
제이스코홀딩스 (023440)	1,491	0	0	1,455	1,491	1,410	891,380	1,291,038,117
삼보판지 (023600)	9,760	-120	-1.21	9,750	9,900	9,690	25,055	244,469,150
한국캐피탈 (023760)	801	-6	-.74	808	812	792	241,637	193,014,634
플레이위드 (023770)	5,920	-430	-6.77	6,300	6,310	5,700	340,535	2,048,136,625
동일스틸럭스 (023790)	2,820	55	1.99	2,710	3,000	2,705	5,084,409	14,511,261,555
풍국주정 (023900)	9,380	-20	-.21	9,440	9,450	9,280	15,858	148,295,975
대한약품 (023910)	29,800	-200	-.67	29,850	30,000	29,700	6,503	194,037,000
흥구석유 (024060)	12,420	-350	-2.74	12,700	12,700	12,420	289,466	3,615,654,285
KB오토시스 (024120)	3,410	-30	-.87	3,440	3,475	3,375	66,667	226,862,984
한일단조 (024740)	2,200	-30	-1.35	2,210	2,230	2,195	236,436	520,639,590
유성티엔에스 (024800)	2,460	-10	-.4	2,470	2,490	2,450	11,813	29,097,450
세원물산 (024830)	10,610	430	4.22	10,180	10,800	9,930	22,211	231,482,550
KBI메탈 (024840)	1,878	-6	-.32	1,895	1,896	1,868	355,054	666,665,035
HLB이노베이션 (024850)	1,885	-5	-.26	1,890	1,914	1,831	321,971	601,600,063
케이피에프 (024880)	5,530	-10	-.18	5,540	5,610	5,430	105,494	580,762,190
경창산업 (024910)	1,588	-16	-1	1,604	1,608	1,584	94,010	150,020,933
PN풍년 (024940)	4,730	-75	-1.56	4,805	4,840	4,610	57,401	270,338,920
삼천리자전거 (024950)	4,500	-40	-.88	4,535	4,540	4,500	25,293	114,303,502
시노펙스 (025320)	7,220	-90	-1.23	7,330	7,330	7,170	386,939	2,798,671,085
DH오토웨어 (025440)	841	8	.96	833	849	821	354,358	296,583,755
한국선재 (025550)	4,260	20	.47	4,240	4,325	4,150	689,195	2,913,925,808
한국정보통신 (025770)	8,800	-120	-1.35	8,760	8,970	8,760	24,598	217,192,360
신라에스지 (025870)	5,290	-30	-.56	5,330	5,330	5,210	6,000	31,580,465
케이씨피드 (025880)	2,765	-60	-2.12	2,835	2,835	2,750	71,474	198,665,570
동화기업 (025900)	9,210	60	.66	9,150	9,260	9,060	37,085	338,918,955
동신건설 (025950)	16,420	-240	-1.44	16,690	16,690	16,400	19,652	323,752,060
아난티 (025980)	9,850	760	8.36	9,530	9,870	9,250	4,127,106	39,600,393,905
제이에스티나 (026040)	4,155	125	3.1	4,130	4,180	3,820	1,816,895	7,298,392,583
특수건설 (026150)	6,100	150	2.52	5,980	6,570	5,950	480,525	2,989,259,105
광진실업 (026910)	2,805	0	0	2,805	2,805	2,800	3,128	8,769,030
서울전자통신 (027040)	212	-1	-.47	214	215	209	157,125	33,136,295
코리아나 (027050)	2,815	-55	-1.92	2,870	2,875	2,790	386,146	1,087,402,563
아주IB투자 (027360)	2,310	-5	-.22	2,305	2,320	2,275	209,706	481,917,050
상보 (027580)	910	-14	-1.52	922	925	906	417,196	380,299,755
팜스토리 (027710)	1,173	-4	-.34	1,177	1,178	1,169	187,226	219,448,371
대성창투 (027830)	1,707	-24	-1.39	1,731	1,739	1,705	118,757	203,430,915
휴맥스홀딩스 (028080)	1,830	-19	-1.03	1,867	1,867	1,821	13,142	24,111,276
HLB (028300)	38,850	-200	-.51	38,850	39,350	38,000	502,756	19,343,836,375
광무 (029480)	2,850	-100	-3.39	2,975	3,000	2,845	227,154	665,370,010
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	27,250	1050	4.01	27,150	27,800	26,950	434,044	11,837,727,125
원익홀딩스 (030530)	12,700	100	.79	12,600	12,950	12,150	2,982,603	37,305,162,245
양지사 (030960)	8,220	-30	-.36	8,200	8,310	8,200	28,327	233,997,580
아이즈비전 (031310)	1,628	0	0	1,633	1,645	1,614	35,309	57,351,368
에스에이엠티 (031330)	3,375	0	0	3,380	3,385	3,310	452,942	1,515,533,881
오스템 (031510)	1,053	0	0	1,053	1,053	1,031	41,012	42,621,557
디에이치엑스컴퍼니 (031860)	818	6	.74	817	845	811	37,977	31,302,067
피에스케이홀딩스 (031980)	48,550	2300	4.97	47,050	48,900	46,050	456,809	21,691,995,900
아즈텍WB (032080)	1,354	-13	-.95	1,368	1,368	1,352	11,895	16,132,235
다우데이타 (032190)	18,100	880	5.11	17,180	18,840	17,180	290,528	5,224,195,160
삼일 (032280)	1,376	-5	-.36	1,385	1,387	1,372	54,202	74,735,782
한국파마 (032300)	14,250	-20	-.14	14,280	14,280	14,190	5,331	75,898,550
케이엠더블유 (032500)	12,480	-160	-1.27	12,700	12,850	12,400	66,270	835,361,685
TJ미디어 (032540)	6,030	-50	-.82	6,070	6,110	6,000	10,689	64,436,910
피델릭스 (032580)	1,289	-6	-.46	1,280	1,315	1,271	777,822	1,000,725,643
유비케어 (032620)	4,270	-55	-1.27	4,310	4,355	4,200	241,204	1,026,563,222
소프트센 (032680)	294	1	.34	294	296	283	818,170	237,308,873
소프트센우 (032685)	5,820	-260	-4.28	5,950	6,100	5,820	1,092	6,469,720
삼진 (032750)	4,095	-40	-.97	4,135	4,135	4,000	43,680	176,718,283
엠젠솔루션 (032790)	950	-7	-.73	990	990	927	67,891	64,133,928
판타지오 (032800)	500	-5	-.99	505	515	500	111,756	56,140,382
우리기술 (032820)	4,335	230	5.6	4,080	4,475	4,050	53,598,373	232,883,384,493
비트컴퓨터 (032850)	5,120	-30	-.58	5,150	5,180	5,100	63,459	325,316,640
더라미 (032860)	1,366	-3	-.22	1,370	1,384	1,322	98,895	132,711,629
원익 (032940)	7,010	-100	-1.41	7,150	7,160	6,970	224,588	1,582,626,990
동일기연 (032960)	13,140	0	0	13,140	13,160	13,050	16,212	212,626,400
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	828	-12	-1.43	836	870	825	24,182	20,173,082
제룡전기 (033100)	34,800	700	2.05	34,200	35,450	34,200	147,108	5,140,927,750
디지틀조선 (033130)	1,519	-16	-1.04	1,535	1,536	1,518	50,017	76,198,146
엠케이전자 (033160)	9,420	140	1.51	9,470	9,500	9,200	173,589	1,617,326,260
시그네틱스 (033170)	717	-13	-1.78	738	748	713	467,740	339,663,734
모아텍 (033200)	3,545	235	7.1	3,340	3,980	3,300	253,882	921,886,478
인성정보 (033230)	2,050	-25	-1.2	2,080	2,115	2,030	575,941	1,182,498,845
코웰패션 (033290)	2,210	-15	-.67	2,250	2,250	2,205	54,974	122,148,775
엠투엔 (033310)	2,040	-20	-.97	2,060	2,080	2,010	122,424	250,821,702
제이씨현시스템 (033320)	5,130	-30	-.58	5,230	5,230	5,090	51,772	265,831,645
좋은사람들 (033340)	2,475	165	7.14	2,400	2,490	2,205	18,589,138	44,496,452,748
동성화인텍 (033500)	29,850	-600	-1.97	30,350	30,800	29,550	198,109	5,983,856,475
파라텍 (033540)	1,300	-6	-.46	1,297	1,306	1,286	201,750	260,641,665
블루콤 (033560)	3,230	-5	-.15	3,235	3,255	3,170	24,000	77,235,080
네패스 (033640)	15,480	260	1.71	15,770	15,790	15,100	226,310	3,474,833,085
피노 (033790)	4,170	-85	-2	4,255	4,255	4,170	88,694	371,765,410
티비씨 (033830)	687	-3	-.43	690	692	682	56,581	38,769,421
해성산업 (034810)	8,420	60	.72	8,370	8,490	8,310	24,419	204,554,640
해성산업1우 (03481K)	7,840	-10	-.13	7,860	7,950	7,760	503	3,957,220
조아제약 (034940)	1,153	7	.61	1,146	1,165	1,135	67,890	78,080,169
한국기업평가 (034950)	96,900	-300	-.31	97,200	97,200	96,600	1,998	193,525,300
그래디언트 (035080)	14,630	-100	-.68	14,800	14,930	14,600	28,125	414,160,570
프럼파스트 (035200)	3,815	-35	-.91	3,840	3,880	3,770	74,386	283,930,715
골드앤에스 (035290)	389	0	0	390	398	387	36,321	14,157,162
기산텔레콤 (035460)	1,781	-17	-.95	1,783	1,798	1,779	29,925	53,444,635
KG이니시스 (035600)	10,370	-110	-1.05	10,430	10,470	10,270	90,817	938,866,600
솔본 (035610)	4,285	85	2.02	4,210	4,290	4,190	57,534	244,318,445
바른손이앤에이 (035620)	445	0	0	451	452	440	123,180	54,673,144
CJ ENM (035760)	78,300	-1300	-1.63	79,600	79,600	77,800	51,925	4,069,616,850
이지홀딩스 (035810)	3,805	-30	-.78	3,825	3,835	3,780	123,636	469,947,640
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,800	-1200	-1.56	76,900	77,100	75,700	252,689	19,239,000,950
예림당 (036000)	3,335	-20	-.6	3,355	3,385	3,315	31,287	104,598,195
아비코전자 (036010)	8,890	-40	-.45	9,000	9,130	8,720	183,663	1,630,165,385
케이티알파 (036030)	5,790	-20	-.34	5,830	5,900	5,620	95,265	550,601,050
위지트 (036090)	715	0	0	728	728	707	407,111	290,637,688
서울평가정보 (036120)	2,265	15	.67	2,225	2,270	2,225	45,473	102,362,390
에이치엠넥스 (036170)	881	0	0	882	900	875	44,843	39,464,483
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,350	550	1.73	32,000	32,550	31,750	9,142	294,864,875
유니셈 (036200)	9,680	-140	-1.43	9,910	10,060	9,570	590,827	5,754,935,415
오상헬스케어 (036220)	15,640	-660	-4.05	16,300	16,300	15,600	55,114	867,455,660
대성미생물 (036480)	7,910	60	.76	7,770	7,910	7,770	7,748	60,625,075
SFA반도체 (036540)	4,230	225	5.62	4,505	4,600	4,210	6,974,209	30,409,373,398
KZ정밀 (036560)	15,430	100	.65	15,380	15,470	15,250	5,767	88,590,460
감성코퍼레이션 (036620)	6,540	10	.15	6,530	6,840	6,430	1,302,514	8,598,448,490
세종텔레콤 (036630)	5,310	-20	-.38	5,270	5,340	5,270	13,952	74,075,980
HRS (036640)	5,340	-40	-.74	5,430	5,430	5,330	45,990	246,112,450
삼양케이씨아이 (036670)	6,870	-40	-.58	6,860	6,920	6,780	15,423	105,612,155
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,370	-60	-2.47	2,445	2,540	2,275	1,758,487	3,821,198,125
나이스정보통신 (036800)	22,550	-450	-1.96	23,100	23,100	22,500	9,025	204,468,250
에프에스티 (036810)	32,850	-150	-.45	33,600	33,900	32,450	210,384	6,961,816,650
솔브레인홀딩스 (036830)	44,700	850	1.94	44,400	44,750	43,250	49,321	2,176,675,625
진성티이씨 (036890)	12,800	-150	-1.16	12,950	13,020	12,630	157,243	2,012,652,860
주성엔지니어링 (036930)	32,000	-350	-1.08	33,000	33,050	31,600	563,661	18,174,609,100
파워넷 (037030)	3,350	0	0	3,350	3,410	3,300	256,471	854,743,143
파세코 (037070)	5,860	-170	-2.82	6,000	6,040	5,860	67,870	401,739,480
한국팩키지 (037230)	2,055	5	.24	2,050	2,105	2,025	48,936	100,688,970
인지디스플레 (037330)	1,407	-19	-1.33	1,449	1,449	1,400	59,595	84,233,386
성도이엔지 (037350)	5,090	-50	-.97	5,140	5,180	5,050	103,033	525,974,570
EG (037370)	5,520	10	.18	5,510	5,600	5,500	10,595	58,352,910
우리엔터프라이즈 (037400)	1,059	-19	-1.76	1,078	1,078	1,053	65,411	69,285,303
희림 (037440)	4,420	-55	-1.23	4,455	4,490	4,420	41,753	185,371,177
삼지전자 (037460)	12,640	170	1.36	12,600	13,100	12,600	152,460	1,956,322,465
쎄니트 (037760)	1,769	-5	-.28	1,755	1,784	1,755	3,394	6,013,175
엘컴텍 (037950)	900	-3	-.33	896	909	890	291,289	261,497,529
제일테크노스 (038010)	6,830	-60	-.87	6,880	6,930	6,770	37,360	255,860,360
루멘스 (038060)	760	-22	-2.81	780	782	754	178,051	135,629,512
서린바이오 (038070)	6,740	20	.3	6,680	6,800	6,650	15,760	105,647,610
에코플라스틱 (038110)	3,355	-5	-.15	3,360	3,385	3,310	171,991	574,890,329
마크로젠 (038290)	15,750	60	.38	15,690	15,750	15,540	24,154	378,093,010
레드캡투어 (038390)	11,920	-30	-.25	11,930	12,000	11,910	18,018	214,976,370
바이오스마트 (038460)	3,030	-15	-.49	3,045	3,065	2,990	69,628	209,974,120
삼표시멘트 (038500)	3,265	0	0	3,255	3,280	3,230	102,663	334,636,354
케이바이오 (038530)	259	-4	-1.52	263	263	259	382,247	99,490,925
상상인 (038540)	1,983	-32	-1.59	2,040	2,045	1,980	119,825	238,832,224
위즈코프 (038620)	605	4	.67	601	605	598	156,428	94,215,298
에스넷 (038680)	4,035	5	.12	4,020	4,075	3,985	107,367	432,011,060
에코바이오 (038870)	3,870	-10	-.26	3,885	3,960	3,845	37,605	145,723,555
아이에이 (038880)	185	4	2.21	181	193	180	5,045,739	943,349,768
파인디지털 (038950)	3,375	-5	-.15	3,380	3,415	3,365	4,063	13,726,575
현대에이치티 (039010)	7,230	110	1.54	7,100	7,330	7,090	62,537	450,149,505
이건홀딩스 (039020)	4,960	-40	-.8	4,975	5,010	4,955	118,215	587,885,374
이오테크닉스 (039030)	243,000	-3000	-1.22	249,000	249,500	242,000	90,301	22,061,421,250
오스코텍 (039200)	47,800	4000	9.13	43,400	47,950	43,150	669,066	30,976,566,900
경남스틸 (039240)	3,080	15	.49	3,040	3,080	3,020	155,271	472,355,930
인포뱅크 (039290)	6,060	-70	-1.14	6,130	6,230	6,060	41,221	252,351,495
세중 (039310)	1,494	-22	-1.45	1,516	1,548	1,494	11,741	17,759,082
한국경제TV (039340)	5,470	-50	-.91	5,530	5,530	5,450	6,415	35,207,075
케이엘넷 (039420)	3,005	0	0	2,980	3,030	2,970	65,048	194,897,690
에스티아이 (039440)	23,350	100	.43	23,950	24,000	22,650	365,672	8,457,756,675
다산네트웍스 (039560)	3,205	-70	-2.14	3,275	3,275	3,200	123,017	396,867,260
화성밸브 (039610)	9,640	130	1.37	9,470	9,700	9,440	70,288	672,846,790
한국정보공학 (039740)	3,000	-145	-4.61	3,115	3,145	2,955	149,259	448,128,156
오로라 (039830)	19,410	-790	-3.91	20,500	20,500	19,240	180,900	3,552,434,440
디오 (039840)	17,780	-10	-.06	17,790	17,900	17,600	38,359	681,559,065
나노엔텍 (039860)	3,600	5	.14	3,565	3,735	3,545	183,511	658,607,395
폴라리스AI (039980)	2,715	300	12.42	2,490	2,870	2,490	35,009,895	96,379,082,169
누리플렉스 (040160)	4,245	-80	-1.85	4,335	4,335	4,000	57,038	237,690,465
YTN (040300)	2,760	-10	-.36	2,775	2,790	2,760	66,287	183,673,020
크레오에스지 (040350)	383	6	1.59	377	390	368	492,907	186,195,440
정상제이엘에스 (040420)	6,400	20	.31	6,380	6,410	6,360	15,494	99,004,260
SG&G (040610)	1,844	-1	-.05	1,843	1,858	1,825	41,546	76,665,645
아이씨디 (040910)	4,550	-105	-2.26	4,670	4,695	4,500	51,207	234,512,670
폴라리스오피스 (041020)	5,740	70	1.23	5,790	6,090	5,740	2,082,034	12,285,874,395
우리기술투자 (041190)	10,830	-350	-3.13	11,130	11,180	10,740	965,751	10,555,242,765
현대에버다임 (041440)	7,720	-40	-.52	7,730	7,770	7,700	47,376	365,853,480
한국전자인증 (041460)	4,100	-85	-2.03	4,150	4,215	4,090	108,460	448,105,001
에스엠 (041510)	140,100	-5600	-3.84	145,700	145,800	139,900	166,458	23,539,225,650
이엘씨 (041520)	7,900	-80	-1	8,170	8,170	7,890	22,711	180,213,685
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	29,050	950	3.38	28,350	29,250	27,900	40,721	1,164,572,125
폴라리스AI파마 (041910)	6,840	340	5.23	6,490	7,460	6,490	729,470	5,138,248,970
메디아나 (041920)	5,400	0	0	5,400	5,520	5,360	72,734	393,495,695
동아화성 (041930)	6,190	-70	-1.12	6,320	6,320	6,170	30,258	188,002,745
코미팜 (041960)	6,740	190	2.9	6,560	6,790	6,500	120,050	797,004,445
카페24 (042000)	42,000	50	.12	42,200	42,850	41,650	146,470	6,172,473,650
케이피엠테크 (042040)	245	-3	-1.21	248	248	242	538,266	131,221,109
에스씨디 (042110)	1,348	0	0	1,345	1,354	1,336	87,016	116,720,877
비츠로테크 (042370)	8,610	10	.12	8,680	8,790	8,600	211,610	1,841,245,235
네오위즈홀딩스 (042420)	25,000	-450	-1.77	25,050	25,500	24,700	6,395	160,111,450
링네트 (042500)	4,015	-50	-1.23	4,065	4,070	3,990	76,249	305,469,755
라온시큐어 (042510)	10,720	-140	-1.29	10,860	10,980	10,490	118,649	1,272,367,885
한스바이오메드 (042520)	15,000	-500	-3.23	15,490	15,670	14,770	421,577	6,360,397,870
새로닉스 (042600)	8,570	-110	-1.27	8,680	8,700	8,380	26,295	222,758,260
상지건설 (042940)	9,970	-200	-1.97	10,170	10,260	9,900	193,723	1,933,079,430
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,562	-53	-3.28	1,629	1,646	1,538	357,307	562,767,508
바텍 (043150)	23,500	-250	-1.05	23,950	24,050	23,450	30,873	731,481,675
파루 (043200)	1,143	-10	-.87	1,194	1,249	1,132	1,054,555	1,242,988,870
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,070	-8	-.74	1,078	1,085	1,066	96,600	103,679,952
에쎈테크 (043340)	490	-2	-.41	492	492	485	31,445	15,358,758
디지아이 (043360)	2,275	-65	-2.78	2,340	2,370	2,270	4,674	10,777,895
피에이치에이 (043370)	11,050	-210	-1.87	11,340	11,340	11,000	37,872	422,182,610
웰킵스하이텍 (043590)	679	0	0	675	687	675	24,595	16,703,234
KT지니뮤직 (043610)	2,000	-70	-3.38	2,060	2,060	2,000	109,460	220,028,374
국순당 (043650)	4,440	-40	-.89	4,485	4,485	4,430	28,901	128,585,295
서울리거 (043710)	920	-3	-.33	950	950	912	38,885	35,723,534
자연과환경 (043910)	703	-2	-.28	706	709	699	373,465	262,219,792
KD (044180)	797	28	3.64	769	889	769	6,132,790	5,123,515,422
위닉스 (044340)	5,710	-90	-1.55	5,760	5,860	5,700	24,960	143,444,660
빌리언스 (044480)	446	2	.45	442	495	441	16,427,019	7,586,331,213
태웅 (044490)	32,400	-100	-.31	31,950	33,400	31,700	243,298	7,952,261,625
에이치케이 (044780)	1,322	-23	-1.71	1,345	1,345	1,300	53,121	69,866,656
이글벳 (044960)	4,320	-10	-.23	4,330	4,345	4,300	42,127	182,014,244
에이치엔에스하이텍 (044990)	14,410	130	.91	14,320	14,410	14,180	4,358	62,345,830
오공 (045060)	2,515	-35	-1.37	2,550	2,550	2,500	87,393	219,340,980
한양이엔지 (045100)	20,150	-450	-2.18	20,700	20,750	20,050	48,964	991,024,800
성우테크론 (045300)	3,290	95	2.97	3,160	3,430	3,160	156,303	515,552,204
토탈소프트 (045340)	8,910	-50	-.56	8,960	9,260	8,820	66,938	602,351,140
대아티아이 (045390)	4,800	315	7.02	4,605	4,825	4,490	3,140,948	14,816,964,013
정원엔시스 (045510)	1,050	5	.48	1,050	1,050	1,030	24,155	25,088,611
크린앤사이언스 (045520)	4,100	25	.61	4,115	4,125	4,050	8,472	34,634,625
에이텍 (045660)	12,380	-230	-1.82	12,590	12,670	12,340	39,335	489,465,710
코아시아 (045970)	6,740	-450	-6.26	7,260	7,310	6,720	846,544	5,851,083,840
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,705	170	4.81	3,500	3,775	3,490	1,413,092	5,201,803,912
HLB파나진 (046210)	1,724	-15	-.86	1,743	1,747	1,712	69,866	120,281,665
백금T&A (046310)	2,875	35	1.23	2,840	2,920	2,805	67,646	193,585,351
삼화네트웍스 (046390)	1,521	-66	-4.16	1,580	1,584	1,490	923,175	1,410,697,310
KG모빌리언스 (046440)	5,130	-80	-1.54	5,210	5,210	5,060	93,651	479,257,950
서울반도체 (046890)	6,640	-90	-1.34	6,870	6,920	6,640	139,563	937,983,130
우원개발 (046940)	3,230	-50	-1.52	3,280	3,280	3,185	71,910	232,025,120
우리로 (046970)	1,299	-36	-2.7	1,330	1,330	1,299	470,463	615,379,138
한빛소프트 (047080)	1,318	-3	-.23	1,321	1,339	1,308	20,977	27,715,751
파워로직스 (047310)	4,260	-60	-1.39	4,325	4,340	4,100	134,378	574,704,277
이스트소프트 (047560)	22,400	550	2.52	22,750	23,000	22,050	149,107	3,349,516,900
코데즈컴바인 (047770)	2,115	152	7.74	1,987	2,220	1,947	7,385,474	15,629,065,639
초록뱀미디어 (047820)	7,130	-220	-2.99	7,290	7,290	6,860	204,467	1,455,716,650
HLB제약 (047920)	14,140	-10	-.07	14,150	14,190	13,900	63,284	887,242,740
현대바이오 (048410)	5,690	-200	-3.4	5,830	5,830	5,660	490,026	2,808,395,025
유라테크 (048430)	8,230	-90	-1.08	8,310	8,400	8,230	20,958	174,013,630
대동스틸 (048470)	3,515	-95	-2.63	3,605	3,625	3,515	224,576	779,349,745
인트론바이오 (048530)	4,040	20	.5	4,000	4,065	3,940	155,632	620,356,357
SM C&C (048550)	1,349	-14	-1.03	1,365	1,366	1,345	272,263	367,688,427
TPC (048770)	2,280	-60	-2.56	2,340	2,360	2,215	193,935	438,414,011
엔피케이 (048830)	1,110	-36	-3.14	1,146	1,146	1,109	26,674	29,971,232
시너지이노베이션 (048870)	2,770	-30	-1.07	2,790	2,810	2,760	201,468	558,682,035
대원미디어 (048910)	8,880	-170	-1.88	9,050	9,100	8,740	105,850	935,387,620
인탑스 (049070)	16,800	-230	-1.35	17,340	17,340	16,630	55,979	946,315,495
기가레인 (049080)	484	-7	-1.43	491	496	473	262,470	126,483,789
파인디앤씨 (049120)	870	-6	-.68	869	884	851	14,657	12,707,075
셀루메드 (049180)	719	-22	-2.97	740	760	715	313,025	227,107,273
코메론 (049430)	11,110	-50	-.45	11,160	11,160	10,870	20,774	228,180,020
SGA (049470)	3,230	-60	-1.82	3,280	3,310	3,185	834,922	2,700,258,226
오픈베이스 (049480)	2,520	-5	-.2	2,510	2,560	2,490	270,866	682,223,831
유아이엘 (049520)	3,345	5	.15	3,330	3,370	3,310	63,398	211,735,643
잉크테크 (049550)	3,095	-15	-.48	3,110	3,110	3,060	3,932	12,101,677
재영솔루텍 (049630)	892	68	8.25	854	939	832	10,535,675	9,441,894,481
고려신용정보 (049720)	10,330	10	.1	10,320	10,420	10,310	95,463	988,954,480
승일 (049830)	8,660	-10	-.12	8,650	8,870	8,650	1,655	14,495,700
미래컴퍼니 (049950)	16,520	-120	-.72	16,660	16,900	16,320	52,984	872,667,060
쎌바이오텍 (049960)	12,670	-210	-1.63	12,990	12,990	12,650	16,027	204,193,790
비케이홀딩스 (050090)	932	18	1.97	915	937	914	35,906	33,112,981
캠시스 (050110)	804	-12	-1.47	809	819	801	170,979	138,072,389
ES큐브 (050120)	2,925	-5	-.17	2,930	2,985	2,830	10,489	30,506,375
에스폴리텍 (050760)	1,687	-30	-1.75	1,705	1,716	1,652	143,762	242,417,641
아세아텍 (050860)	2,015	10	.5	2,010	2,020	2,000	59,781	119,891,350
쏠리드 (050890)	6,730	-100	-1.46	6,810	6,840	6,670	333,479	2,244,198,120
수산아이앤티 (050960)	10,600	-10	-.09	10,610	10,750	10,550	16,145	171,876,880
지어소프트 (051160)	7,880	-100	-1.25	7,980	7,990	7,780	75,717	594,431,195
토비스 (051360)	17,030	-50	-.29	17,000	17,110	16,730	55,363	934,976,310
인터플렉스 (051370)	9,460	-170	-1.77	9,790	9,790	9,380	132,808	1,261,754,650
피씨디렉트 (051380)	2,370	-85	-3.46	2,475	2,475	2,330	512,740	1,222,744,200
YW (051390)	3,870	10	.26	3,860	3,870	3,825	3,889	14,942,425
나라엠앤디 (051490)	4,045	-10	-.25	4,055	4,085	3,965	87,049	349,174,290
CJ프레시웨이 (051500)	28,900	-400	-1.37	29,300	29,300	28,800	14,967	432,464,600
큐로홀딩스 (051780)	1,000	-90	-8.26	1,055	1,070	992	1,603,128	1,638,890,850
중앙첨단소재 (051980)	2,560	-15	-.58	2,575	2,590	2,520	942,438	2,398,341,331
에스티큐브 (052020)	7,410	10	.14	7,440	7,660	7,180	365,951	2,706,419,390
iMBC (052220)	3,450	-60	-1.71	3,500	3,515	3,440	188,695	653,594,173
현대바이오랜드 (052260)	5,230	50	.97	5,180	5,320	5,080	303,550	1,578,194,420
오션인더블유 (052300)	2,790	-15	-.53	2,770	2,805	2,765	21,167	58,880,045
코텍 (052330)	8,800	-10	-.11	8,780	8,820	8,730	31,135	272,633,470
코나아이 (052400)	48,650	-1000	-2.01	49,700	49,800	48,500	140,224	6,880,151,125
오성첨단소재 (052420)	1,746	30	1.75	1,719	1,759	1,710	1,892,962	3,295,292,191
아이크래프트 (052460)	2,630	-50	-1.87	2,630	2,720	2,620	71,500	189,020,450
한네트 (052600)	4,455	-90	-1.98	4,530	4,530	4,445	41,540	185,774,828
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	14,680	680	4.86	14,030	14,750	13,800	240,533	3,477,418,840
아이톡시 (052770)	440	-19	-4.14	475	475	437	309,991	138,505,072
액토즈소프트 (052790)	6,440	290	4.72	6,150	7,420	6,110	1,557,829	10,794,791,365
아이앤씨 (052860)	2,890	260	9.89	2,665	3,100	2,590	1,775,156	5,144,235,171
KX하이텍 (052900)	930	-1	-.11	926	946	920	209,382	194,293,977
바이넥스 (053030)	17,990	-500	-2.7	18,350	18,350	17,650	633,669	11,366,596,170
지에스이 (053050)	2,760	-30	-1.08	2,755	2,795	2,755	99,983	276,658,975
세동 (053060)	1,374	-5	-.36	1,380	1,395	1,360	20,514	28,252,071
케이엔솔 (053080)	11,750	-30	-.25	11,940	11,990	11,640	23,135	272,073,640
프리엠스 (053160)	7,960	-70	-.87	8,030	8,090	7,890	17,760	142,017,770
금강철강 (053260)	4,490	15	.34	4,480	4,510	4,410	29,231	130,283,385
구영테크 (053270)	2,150	-35	-1.6	2,180	2,190	2,150	38,385	83,149,846
예스24 (053280)	3,910	0	0	3,885	3,945	3,885	41,950	163,692,031
NE능률 (053290)	2,180	-40	-1.8	2,220	2,220	2,150	69,695	151,859,685
한국정보인증 (053300)	6,930	-240	-3.35	7,230	7,240	6,900	571,147	4,006,306,095
이니텍 (053350)	9,300	-70	-.75	9,370	9,450	9,140	54,341	504,435,840
세코닉스 (053450)	5,800	-40	-.68	5,840	5,910	5,750	71,372	413,575,100
웹케시 (053580)	13,320	-360	-2.63	13,650	13,730	13,300	53,146	713,530,720
프로텍 (053610)	31,200	100	.32	31,600	31,600	30,700	29,504	916,282,975
태양 (053620)	6,550	40	.61	6,520	6,770	6,520	2,587	17,115,090
삼보모터스 (053700)	4,005	-35	-.87	4,045	4,050	3,990	64,711	259,131,895
안랩 (053800)	61,800	700	1.15	61,300	62,100	61,100	36,473	2,246,269,050
경남제약 (053950)	609	-4	-.65	613	614	606	165,903	100,997,009
오상자이엘 (053980)	3,510	15	.43	3,500	3,515	3,465	42,523	148,498,798
한국컴퓨터 (054040)	5,240	20	.38	5,220	5,250	5,100	74,525	384,923,995
농우바이오 (054050)	8,830	40	.46	8,790	8,850	8,740	29,814	262,054,825
삼진엘앤디 (054090)	850	5	.59	845	855	827	62,633	52,832,836
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,740	0	0	7,740	7,830	7,620	53,918	415,261,040
비츠로시스 (054220)	413	20	5.09	392	423	385	1,251,455	512,706,072
팬스타엔터프라이즈 (054300)	970	30	3.19	951	989	932	3,460,367	3,336,090,248
케이피티유 (054410)	3,405	-20	-.58	3,425	3,425	3,400	1,719	5,869,154
텔레칩스 (054450)	13,830	50	.36	13,850	14,080	13,650	88,227	1,217,468,165
삼영엠텍 (054540)	12,720	210	1.68	12,450	13,100	12,340	861,355	11,042,158,495
APS (054620)	4,570	40	.88	4,510	4,615	4,465	16,844	75,713,322
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	-140	-1.95	7,160	7,160	7,000	39,577	278,751,855
키이스트 (054780)	4,450	-180	-3.89	4,630	4,700	4,440	138,882	623,326,690
아이디스홀딩스 (054800)	12,030	0	0	12,020	12,040	11,800	10,564	125,507,980
한컴위드 (054920)	4,865	-110	-2.21	4,995	5,070	4,765	1,707,853	8,414,960,071
유신 (054930)	21,800	-100	-.46	21,900	21,950	21,750	9,997	218,253,525
엑사이엔씨 (054940)	716	0	0	710	716	706	156,915	117,182,101
제이브이엠 (054950)	32,500	-500	-1.52	33,050	33,150	32,200	58,812	1,920,896,400
유진로봇 (056080)	11,680	-470	-3.87	12,180	12,200	11,650	1,320,126	15,591,019,970
시지메드텍 (056090)	1,073	-10	-.92	1,083	1,087	1,006	605,567	643,189,306
에스에프에이 (056190)	25,250	-450	-1.75	26,100	26,100	24,950	131,342	3,314,887,925
코위버 (056360)	5,400	0	0	5,360	5,450	5,230	57,721	308,095,370
신화인터텍 (056700)	2,015	5	.25	2,030	2,030	1,988	36,174	72,602,592
CNT85 (056730)	725	0	0	740	740	701	20,134	14,422,964
YBM넷 (057030)	3,265	-5	-.15	3,265	3,285	3,205	41,455	133,948,358
옴니시스템 (057540)	829	-8	-.96	836	837	821	220,947	182,518,044
티사이언티픽 (057680)	1,195	-58	-4.63	1,260	1,275	1,152	964,915	1,144,136,853
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,010	-90	-4.29	2,100	2,100	1,991	180,713	363,383,544
KNN (058400)	727	-9	-1.22	733	742	726	328,264	239,789,355
한주에이알티 (058450)	1,150	6	.52	1,144	1,165	1,135	85,802	98,587,777
리노공업 (058470)	52,300	-700	-1.32	54,800	54,800	52,000	764,312	40,525,979,600
에스피지 (058610)	28,000	-550	-1.93	28,800	28,850	27,650	239,490	6,716,359,350
엠게임 (058630)	5,900	0	0	5,870	5,950	5,720	163,383	953,105,560
CMG제약 (058820)	1,890	16	.85	1,879	1,913	1,855	428,116	805,112,304
엠로 (058970)	42,150	250	.6	42,500	43,350	41,850	67,292	2,855,602,750
미코 (059090)	15,550	-650	-4.01	16,400	16,400	15,390	793,416	12,426,889,680
아이컴포넌트 (059100)	5,510	10	.18	5,510	5,620	5,460	13,543	74,828,770
아진엑스텍 (059120)	7,980	0	0	7,990	8,440	7,870	600,358	4,870,491,960
메타바이오메드 (059210)	6,110	30	.49	6,080	6,230	6,030	275,077	1,683,541,110
해성에어로보틱스 (059270)	6,730	-230	-3.3	7,080	7,080	6,670	267,322	1,809,082,450
인선이엔티 (060150)	4,620	-25	-.54	4,650	4,665	4,605	82,090	379,575,717
소니드 (060230)	352	-10	-2.76	363	364	342	1,246,480	439,046,263
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,500	-540	-3.59	15,040	15,100	14,500	697,700	10,267,282,545
뉴보텍 (060260)	1,527	-56	-3.54	1,583	1,584	1,521	242,291	374,529,506
큐렉소 (060280)	9,000	-10	-.11	9,100	9,120	8,870	87,531	784,503,465
3S (060310)	1,872	-7	-.37	1,886	1,915	1,858	309,300	582,395,234
LS마린솔루션 (060370)	24,300	-450	-1.82	24,950	25,250	24,300	279,359	6,917,089,800
동양에스텍 (060380)	1,747	31	1.81	1,721	1,787	1,679	555,971	963,072,830
국일신동 (060480)	1,701	3	.18	1,790	1,790	1,698	20,903	35,874,216
에스에이티 (060540)	1,331	-1	-.08	1,368	1,390	1,311	159,715	214,021,516
HC홈센타 (060560)	713	-1	-.14	714	719	710	47,761	34,023,987
드림어스컴퍼니 (060570)	1,883	32	1.73	1,851	1,883	1,827	56,410	104,104,263
씨티씨바이오 (060590)	7,060	-60	-.84	7,100	7,150	7,000	42,864	302,250,635
KH바텍 (060720)	12,610	-740	-5.54	13,400	13,410	12,560	433,246	5,580,374,740
영림원소프트랩 (060850)	6,660	10	.15	6,650	6,780	6,600	9,247	61,454,090
DGP (060900)	1,599	96	6.39	1,503	1,850	1,428	12,113,798	20,755,997,212
알에프텍 (061040)	2,715	-25	-.91	2,730	2,760	2,655	77,090	207,563,445
화일약품 (061250)	1,177	0	0	1,180	1,181	1,165	251,301	294,774,705
LB세미콘 (061970)	4,615	35	.76	4,665	4,665	4,500	371,373	1,701,882,038
한국첨단소재 (062970)	4,400	-230	-4.97	4,525	4,585	4,280	2,493,761	10,991,614,614
컴투스홀딩스 (063080)	21,500	-550	-2.49	22,000	22,050	21,250	25,710	555,144,750
서울옥션 (063170)	7,950	-200	-2.45	8,100	8,150	7,910	132,996	1,064,083,225
SM Life Design (063440)	1,681	15	.9	1,662	1,711	1,652	352,272	593,929,157
NICE인프라 (063570)	4,370	-50	-1.13	4,395	4,410	4,355	75,186	329,174,176
이엘피 (063760)	2,020	-60	-2.88	2,090	2,095	2,015	43,255	88,439,320
인크레더블버즈 (064090)	2,110	-35	-1.63	2,145	2,180	2,100	128,017	273,795,480
홈캐스트 (064240)	1,997	-3	-.15	2,025	2,045	1,980	73,803	147,932,089
다날 (064260)	10,090	-760	-7	10,710	10,800	10,010	10,765,768	111,007,572,125
인텍플러스 (064290)	17,900	-400	-2.19	18,490	18,650	17,900	423,580	7,697,772,445
브리지텍 (064480)	4,980	-20	-.4	5,050	5,090	4,975	51,067	255,498,339
테크엘 (064520)	2,050	-30	-1.44	2,085	2,085	2,050	742	1,525,050
바이오니아 (064550)	14,910	130	.88	14,720	14,980	14,640	70,409	1,045,390,105
티씨케이 (064760)	160,800	-900	-.56	164,200	164,300	158,700	59,793	9,610,926,950
포니링크 (064800)	951	-7	-.73	958	973	945	198,796	189,215,666
케이프 (064820)	12,330	80	.65	12,250	12,730	12,010	750,528	9,322,459,995
에프앤가이드 (064850)	8,360	-110	-1.3	8,450	8,540	8,290	20,084	168,045,850
지엔코 (065060)	893	-51	-5.4	935	944	882	622,323	560,279,029
탑엔지니어링 (065130)	3,515	-50	-1.4	3,595	3,595	3,515	33,195	117,327,622
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	742	13	1.78	730	748	729	50,647	37,224,144
신성델타테크 (065350)	59,400	-900	-1.49	60,100	60,300	59,100	100,577	5,989,828,800
위세아이텍 (065370)	7,060	-60	-.84	7,120	7,200	7,040	28,895	204,702,600
에스아이리소스 (065420)	274	-10	-3.52	284	284	264	613,672	168,554,545
이루온 (065440)	1,619	-21	-1.28	1,633	1,646	1,610	71,017	115,426,973
빅텍 (065450)	3,850	-35	-.9	3,870	3,895	3,840	220,283	851,073,370
오리엔트정공 (065500)	2,755	-95	-3.33	2,885	2,885	2,750	695,632	1,944,027,756
휴비츠 (065510)	9,380	-30	-.32	9,320	9,870	9,110	241,477	2,263,429,830
와이어블 (065530)	1,404	5	.36	1,381	1,414	1,380	108,625	150,735,435
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,580	-95	-2.59	3,745	3,745	3,350	231,469	809,445,633
안트로젠 (065660)	25,050	1050	4.38	24,000	25,200	23,800	37,050	910,645,050
우주일렉트로 (065680)	42,200	400	.96	42,000	43,000	41,500	46,056	1,935,855,550
파커스 (065690)	1,057	-14	-1.31	1,071	1,081	1,057	45,602	48,659,263
서호전기 (065710)	42,450	-650	-1.51	43,500	43,550	42,300	10,298	440,233,725
CS (065770)	951	-26	-2.66	981	981	947	98,514	94,437,290
웰크론 (065950)	1,990	-10	-.5	2,010	2,010	1,979	131,378	261,340,975
하츠 (066130)	4,745	-55	-1.15	4,800	4,800	4,725	19,705	93,553,194
큐에스아이 (066310)	8,000	-100	-1.23	8,080	8,140	7,920	27,874	223,812,960
체리부로 (066360)	800	-6	-.74	809	809	794	52,380	41,729,215
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,460	-19	-1.28	1,479	1,520	1,450	169,177	250,072,647
우수AMS (066590)	2,900	-15	-.51	2,895	2,945	2,870	93,455	270,972,255
국보디자인 (066620)	22,000	50	.23	21,950	22,050	21,600	4,661	101,710,900
디티씨 (066670)	3,030	20	.66	2,980	3,070	2,950	62,357	186,257,335
테라젠이텍스 (066700)	2,870	-30	-1.03	2,910	2,915	2,840	25,176	72,021,487
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,205	-15	-.68	2,245	2,260	2,150	52,551	115,108,920
손오공 (066910)	950	-10	-1.04	961	989	942	260,314	246,977,239
한성크린텍 (066980)	1,255	-16	-1.26	1,271	1,274	1,250	98,201	123,628,684
조이시티 (067000)	1,827	-26	-1.4	1,850	1,853	1,821	95,825	175,442,059
이씨에스 (067010)	2,690	10	.37	2,685	2,705	2,640	11,794	31,681,205
대화제약 (067080)	16,970	-1320	-7.22	17,840	17,850	16,730	1,280,449	21,978,209,690
SOOP (067160)	75,200	-900	-1.18	76,100	76,600	75,100	62,599	4,733,856,000
오텍 (067170)	1,952	-29	-1.46	1,982	1,990	1,922	45,141	88,532,417
멀티캠퍼스 (067280)	32,950	-250	-.75	33,200	33,200	32,700	5,218	171,224,125
JW신약 (067290)	1,496	-10	-.66	1,510	1,522	1,495	54,892	82,754,158
하나마이크론 (067310)	20,400	150	.74	21,100	21,800	20,050	1,968,697	40,574,422,175
선바이오 (067370)	6,500	210	3.34	6,290	6,590	6,200	16,036	102,804,860
아스트 (067390)	541	5	.93	539	543	531	549,063	296,075,944
엔브이에이치코리아 (067570)	2,290	-5	-.22	2,300	2,300	2,280	33,348	76,368,410
HLB생명과학 (067630)	3,390	40	1.19	3,320	3,420	3,285	477,727	1,595,233,384
로지시스 (067730)	3,030	5	.17	3,025	3,070	2,970	16,907	50,882,425
세진티에스 (067770)	2,330	0	0	2,330	2,340	2,315	19,027	44,249,830
와이엔텍 (067900)	6,330	-130	-2.01	6,450	6,460	6,320	40,580	258,155,285
이글루 (067920)	5,840	-50	-.85	5,880	5,920	5,750	69,164	401,517,355
도이치모터스 (067990)	4,745	-10	-.21	4,755	4,760	4,705	49,015	231,499,147
팬엔터테인먼트 (068050)	2,185	-80	-3.53	2,245	2,280	2,180	251,130	553,201,209
케이웨더 (068100)	2,800	0	0	2,800	2,835	2,775	19,732	55,155,460
다원시스 (068240)	5,390	-60	-1.1	5,460	5,540	5,350	328,381	1,782,947,765
일신바이오 (068330)	1,670	-21	-1.24	1,694	1,705	1,660	212,164	355,592,148
셀트리온제약 (068760)	57,800	2800	5.09	55,500	58,500	55,300	659,133	37,680,501,300
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,400	-40	-.54	7,440	7,450	7,300	39,690	291,558,865
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,700	90	.62	14,790	14,910	14,420	50,351	736,439,530
누리플랜 (069140)	2,700	80	3.05	2,600	2,760	2,580	187,222	503,395,608
유아이디 (069330)	1,185	15	1.28	1,173	1,192	1,170	34,157	40,205,240
엔텔스 (069410)	5,050	-50	-.98	5,070	5,110	4,995	21,922	110,374,670
에스텍 (069510)	14,430	50	.35	14,380	14,520	14,260	9,903	142,135,130
빛과전자 (069540)	805	3	.37	804	810	799	414,613	332,661,954
엑시온그룹 (069920)	827	-6	-.72	845	883	806	7,313,491	6,125,967,051
엑스큐어 (070300)	1,498	-122	-7.53	1,608	1,628	1,471	319,618	498,501,417
한솔인티큐브 (070590)	1,824	0	0	1,824	1,858	1,820	15,560	28,512,727
인피니트헬스케어 (071200)	6,200	20	.32	6,170	6,280	6,090	70,833	436,278,880
로체시스템즈 (071280)	13,220	-360	-2.65	13,630	13,770	13,220	68,834	922,344,905
에이테크솔루션 (071670)	5,990	-130	-2.12	6,120	6,120	5,950	19,611	117,666,260
캐스텍코리아 (071850)	1,660	0	0	1,660	1,685	1,659	7,148	11,915,552
중앙백신 (072020)	9,880	-40	-.4	9,930	9,940	9,830	10,717	105,660,590
우리산업홀딩스 (072470)	3,105	20	.65	3,120	3,190	3,090	41,549	129,456,425
율호 (072770)	1,146	-54	-4.5	1,230	1,231	1,135	1,442,693	1,685,972,369
메가스터디 (072870)	11,300	-70	-.62	11,360	11,370	11,260	11,137	125,993,825
빛샘전자 (072950)	5,210	60	1.17	5,130	5,360	5,020	243,281	1,263,134,915
에이치시티 (072990)	11,480	-200	-1.71	11,890	11,900	11,450	29,605	341,672,900
케이에스피 (073010)	6,080	-40	-.65	6,030	6,230	5,970	899,294	5,502,849,250
엘엠에스 (073110)	6,180	-60	-.96	6,270	6,270	6,120	20,981	129,813,160
듀오백 (073190)	1,856	-49	-2.57	1,886	1,909	1,850	38,475	71,942,783
이노와이어리스 (073490)	21,500	-50	-.23	21,550	21,550	21,100	23,958	511,280,750
에프알텍 (073540)	2,495	-45	-1.77	2,540	2,620	2,460	30,109	75,550,485
우리손에프앤지 (073560)	1,519	-15	-.98	1,534	1,534	1,508	116,336	176,137,188
리튬포어스 (073570)	1,226	4	.33	1,222	1,264	1,219	384,644	474,250,399
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	996	-14	-1.39	1,015	1,015	988	197,821	196,937,375
원익QnC (074600)	23,900	300	1.27	24,150	24,250	23,400	322,700	7,671,695,650
플랜티넷 (075130)	2,885	-40	-1.37	2,930	2,930	2,860	83,930	241,926,180
동국알앤에스 (075970)	2,325	-10	-.43	2,335	2,345	2,320	27,617	64,349,485
웰크론한텍 (076080)	1,494	-46	-2.99	1,530	1,535	1,482	83,668	125,212,548
해성옵틱스 (076610)	569	5	.89	564	587	548	1,023,253	580,513,192
덕산하이메탈 (077360)	6,120	-120	-1.92	6,240	6,300	6,100	1,104,274	6,809,083,940
LS증권 (078020)	5,340	-90	-1.66	5,440	5,460	5,330	88,538	475,744,980
유비쿼스홀딩스 (078070)	10,670	90	.85	10,580	10,690	10,480	11,630	122,490,360
국일제지 (078130)	463	-5	-1.07	468	470	461	1,311,581	608,738,366
대봉엘에스 (078140)	13,550	-220	-1.6	13,800	13,890	13,500	38,601	527,505,585
HB테크놀러지 (078150)	2,060	-30	-1.44	2,100	2,120	2,030	796,102	1,636,918,439
메디포스트 (078160)	14,550	360	2.54	14,300	14,850	14,050	169,727	2,465,755,375
컴투스 (078340)	38,500	-150	-.39	38,650	39,100	38,050	36,240	1,392,768,175
한양디지텍 (078350)	15,370	190	1.25	15,650	15,650	14,760	275,170	4,170,775,115
휴림에이텍 (078590)	491	-10	-2	501	501	485	418,264	205,783,691
대주전자재료 (078600)	70,700	1100	1.58	70,100	70,700	69,500	62,625	4,393,823,800
엔에스이엔엠 (078860)	1,323	32	2.48	1,285	1,324	1,270	121,713	157,516,555
가온그룹 (078890)	4,035	-235	-5.5	4,290	4,435	4,000	403,947	1,688,420,634
와토스코리아 (079000)	5,990	70	1.18	5,940	5,990	5,900	12,876	76,550,310
한창산업 (079170)	7,450	-110	-1.46	7,580	7,620	7,420	8,050	60,050,055
케스피온 (079190)	469	0	0	467	478	464	53,250	25,139,772
제우스 (079370)	15,700	-330	-2.06	16,160	16,190	15,570	382,542	6,017,787,290
서산 (079650)	1,532	-44	-2.79	1,560	1,576	1,532	11,306	17,468,116
디이엔티 (079810)	6,270	80	1.29	6,170	6,280	6,080	121,941	750,185,470
가비아 (079940)	27,450	-200	-.72	27,800	28,000	27,400	15,168	418,929,500
인베니아 (079950)	515	0	0	515	528	510	304,310	156,932,002
동양이엔피 (079960)	22,500	50	.22	22,450	22,550	22,250	16,588	371,205,550
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,670	-110	-1.62	6,780	6,840	6,580	23,638	158,177,020
모두투어 (080160)	13,340	-160	-1.19	13,500	13,570	13,070	120,423	1,588,466,665
제주반도체 (080220)	19,780	-40	-.2	20,500	20,550	19,500	1,361,121	27,090,450,925
모다이노칩 (080420)	2,095	-35	-1.64	2,095	2,140	2,095	11,350	23,970,625
성창오토텍 (080470)	4,580	30	.66	4,550	4,580	4,505	14,234	64,663,800
오디텍 (080520)	3,305	-75	-2.22	3,430	3,430	3,300	60,036	199,261,780
코디 (080530)	1,288	20	1.58	1,268	1,340	1,246	110,274	141,242,740
오킨스전자 (080580)	9,100	40	.44	9,140	10,050	8,430	1,555,819	14,121,325,775
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,100	0	0	3,090	3,120	3,085	102,101	316,412,298
쎄크 (081180)	9,230	-220	-2.33	9,390	9,540	9,090	80,981	751,200,465
성우전자 (081580)	2,610	20	.77	2,600	2,620	2,565	74,421	192,576,950
옵트론텍 (082210)	2,050	-70	-3.3	2,145	2,145	2,045	86,430	179,952,057
젬백스 (082270)	58,600	3500	6.35	55,300	58,800	55,300	291,148	16,800,368,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,030	-90	-1.26	7,140	7,190	7,030	214,625	1,519,796,095
우리바이오 (082850)	2,390	-35	-1.44	2,430	2,435	2,355	591,685	1,411,606,627
비츠로셀 (082920)	28,950	250	.87	28,650	29,200	28,500	69,220	2,000,894,675
엘오티베큠 (083310)	13,910	30	.22	14,050	14,090	13,610	198,524	2,747,959,080
GST (083450)	22,900	-50	-.22	23,250	23,300	22,450	191,191	4,352,234,300
이엠앤아이 (083470)	1,059	43	4.23	1,017	1,080	1,016	284,425	299,319,421
에프엔에스테크 (083500)	12,670	-480	-3.65	13,250	13,300	12,590	76,873	983,009,075
케이엠 (083550)	3,250	115	3.67	3,155	3,250	3,135	20,207	64,365,097
인콘 (083640)	320	-3	-.93	323	323	318	253,674	81,272,414
비에이치아이 (083650)	48,200	1950	4.22	46,150	50,500	45,800	2,335,383	114,558,013,975
CSA 코스믹 (083660)	834	1	.12	833	870	815	1,179,871	994,951,011
CG인바이츠 (083790)	1,703	5	.29	1,730	1,730	1,649	181,912	303,862,150
아바코 (083930)	15,860	60	.38	15,800	15,950	15,410	108,007	1,700,025,215
휴온스글로벌 (084110)	46,750	2500	5.65	44,500	47,650	43,850	139,129	6,495,411,650
수성웹툰 (084180)	3,690	-160	-4.16	3,850	3,850	3,670	85,036	316,481,147
유진테크 (084370)	70,800	3100	4.58	70,000	71,100	67,900	404,140	28,305,398,550
유비온 (084440)	1,049	-2	-.19	1,051	1,075	1,045	21,195	22,277,935
랩지노믹스 (084650)	2,400	-45	-1.84	2,445	2,450	2,365	674,731	1,622,910,905
팅크웨어 (084730)	8,570	0	0	8,570	8,570	8,480	16,795	143,029,410
아이티엠반도체 (084850)	12,330	-70	-.56	12,450	12,450	12,110	36,418	447,624,830
헬릭스미스 (084990)	6,730	-20	-.3	6,700	6,790	6,310	508,324	3,339,437,500
차바이오텍 (085660)	11,090	-20	-.18	11,110	11,160	11,000	159,671	1,765,746,690
뉴프렉스 (085670)	5,480	-40	-.72	5,510	5,600	5,300	376,828	2,038,976,290
알티캐스트 (085810)	613	-4	-.65	616	616	601	179,690	108,957,636
네오티스 (085910)	3,350	15	.45	3,310	3,355	3,270	33,010	109,081,909
바이오톡스텍 (086040)	3,320	50	1.53	3,270	3,320	3,230	53,825	177,273,747
진바이오텍 (086060)	4,295	-65	-1.49	4,360	4,420	4,240	69,646	299,500,255
유니테스트 (086390)	20,400	-500	-2.39	21,450	21,500	19,940	616,141	12,528,082,155
동국제약 (086450)	19,430	320	1.67	19,350	19,860	19,300	290,555	5,683,081,015
에코프로 (086520)	49,650	100	.2	49,750	49,950	49,250	374,300	18,530,119,575
비엠티 (086670)	12,110	270	2.28	11,850	12,150	11,690	15,530	185,117,080
선진뷰티사이언스 (086710)	11,350	-240	-2.07	11,570	11,570	11,280	27,971	317,940,600
바이오솔루션 (086820)	9,100	400	4.6	8,700	9,130	8,670	85,530	763,198,800
이수앱지스 (086890)	5,650	140	2.54	5,510	5,680	5,450	274,317	1,532,466,780
메디톡스 (086900)	127,300	100	.08	128,300	128,300	125,700	38,309	4,849,088,700
MDS테크 (086960)	1,455	-3	-.21	1,494	1,495	1,431	1,477,614	2,155,070,190
쇼박스 (086980)	2,745	-50	-1.79	2,780	2,805	2,745	229,509	634,556,404
펩트론 (087010)	308,000	4000	1.32	302,500	320,000	297,500	259,364	80,286,371,250
모바일어플라이언스 (087260)	2,135	-35	-1.61	2,170	2,170	2,110	163,711	348,885,305
픽셀플러스 (087600)	6,660	20	.3	6,680	6,770	6,500	6,683	44,004,380
동아엘텍 (088130)	4,160	-10	-.24	4,200	4,220	4,100	102,140	421,538,530
쏘닉스 (088280)	2,335	-60	-2.51	2,395	2,430	2,335	33,879	80,549,881
이원컴포텍 (088290)	1,015	-1	-.1	1,030	1,036	1,004	30,987	31,397,744
유라클 (088340)	16,060	-190	-1.17	16,250	16,360	15,930	43,287	695,546,210
이녹스 (088390)	10,850	-170	-1.54	11,110	11,110	10,800	15,524	169,336,280
에이스테크 (088800)	2,025	-45	-2.17	2,075	2,095	2,025	49,378	101,375,495
동우팜투테이블 (088910)	2,175	-20	-.91	2,195	2,195	2,160	25,769	56,116,225
켐트로닉스 (089010)	30,500	-50	-.16	31,600	32,250	29,850	810,698	24,830,926,800
테크윙 (089030)	60,000	3100	5.45	59,400	60,500	57,600	1,164,177	68,789,548,850
넥스턴바이오 (089140)	2,360	0	0	2,385	2,385	2,330	37,246	87,410,438
케이씨티 (089150)	3,940	-65	-1.62	4,005	4,020	3,935	131,128	520,270,833
THE E&M (089230)	1,331	-14	-1.04	1,345	1,393	1,305	149,888	200,752,335
KT나스미디어 (089600)	14,490	-30	-.21	14,660	14,660	14,420	9,719	140,564,075
제이티 (089790)	5,400	-430	-7.38	6,190	6,600	5,330	7,247,121	43,408,429,350
유비벨록스 (089850)	6,290	10	.16	6,210	6,350	6,170	287,188	1,793,293,740
코세스 (089890)	15,600	280	1.83	15,410	16,130	15,250	183,623	2,858,643,075
브이엠 (089970)	17,070	-630	-3.56	18,100	18,190	16,900	790,136	13,704,945,320
상아프론테크 (089980)	17,300	-170	-.97	17,590	17,590	17,100	96,047	1,661,112,685
아이윈 (090150)	806	-11	-1.35	811	826	800	74,620	60,438,915
로보스타 (090360)	50,700	1500	3.05	49,950	50,700	49,200	516,142	25,863,794,650
덕신이피씨 (090410)	1,413	-14	-.98	1,421	1,431	1,407	116,180	164,169,471
제이스텍 (090470)	3,515	-30	-.85	3,590	3,590	3,510	27,574	97,215,555
휴림로봇 (090710)	3,415	-120	-3.39	3,535	3,565	3,400	7,951,057	27,512,576,735
현대이지웰 (090850)	6,120	0	0	6,150	6,150	6,050	50,658	309,067,950
이엠텍 (091120)	10,200	280	2.82	9,990	10,230	9,760	65,667	660,898,435
S&K폴리텍 (091340)	2,445	-50	-2	2,495	2,495	2,425	27,803	68,145,501
한울소재과학 (091440)	2,510	-30	-1.18	2,540	2,655	2,500	148,164	379,226,660
상신이디피 (091580)	11,620	760	7	10,900	11,630	10,710	328,088	3,707,125,640
남화토건 (091590)	4,060	10	.25	4,030	4,070	4,030	9,622	39,045,115
파트론 (091700)	6,640	30	.45	6,650	6,660	6,570	74,585	493,001,730
나노캠텍 (091970)	586	-9	-1.51	599	599	586	5,425	3,209,078
아미코젠 (092040)	3,990	-40	-.99	4,035	4,090	3,935	468,828	1,877,402,017
디엔에프 (092070)	15,630	-130	-.82	16,030	16,360	15,560	146,878	2,321,037,825
이크레더블 (092130)	16,890	-70	-.41	16,960	16,960	16,840	9,046	152,855,650
서울바이오시스 (092190)	2,680	-20	-.74	2,725	2,740	2,680	25,010	67,413,026
현우산업 (092300)	3,035	-65	-2.1	3,105	3,125	3,000	115,231	352,170,582
한라IMS (092460)	15,280	-280	-1.8	15,560	15,800	15,220	269,728	4,190,262,500
앤씨앤 (092600)	551	-26	-4.51	577	577	547	217,453	120,561,328
네오팜 (092730)	17,930	-90	-.5	18,000	18,400	17,640	184,269	3,293,132,445
엑시콘 (092870)	15,200	-1730	-10.22	17,060	17,100	14,530	2,457,159	37,685,020,560
빅솔론 (093190)	5,730	-30	-.52	5,830	5,830	5,670	4,928	28,052,070
케이아이엔엑스 (093320)	92,200	1100	1.21	91,200	93,000	91,200	10,125	931,057,500
풍강 (093380)	2,830	-100	-3.41	2,930	2,930	2,815	9,747	27,748,622
매커스 (093520)	21,700	-400	-1.81	22,100	22,250	21,550	93,056	2,028,896,025
케이알엠 (093640)	4,100	-165	-3.87	4,265	4,345	4,080	97,589	406,913,366
서원인텍 (093920)	5,640	-20	-.35	5,650	5,650	5,600	3,544	19,924,435
동운아나텍 (094170)	17,920	-80	-.44	18,000	18,040	17,710	112,336	2,006,214,070
칩스앤미디어 (094360)	17,060	-150	-.87	17,500	17,530	16,960	100,514	1,724,565,045
갤럭시아머니트리 (094480)	10,550	-300	-2.76	10,800	10,850	10,520	434,683	4,634,892,065
일진파워 (094820)	10,340	10	.1	10,280	10,540	10,260	83,048	865,738,010
슈프리마에이치큐 (094840)	6,840	50	.74	6,790	6,860	6,720	19,814	134,336,090
참좋은여행 (094850)	7,420	-140	-1.85	7,570	7,580	7,300	119,848	885,009,405
네오리진 (094860)	1,007	-18	-1.76	988	1,013	981	116,582	115,800,290
푸른기술 (094940)	8,740	80	.92	8,810	9,070	8,700	792,259	7,037,906,305
제이엠티 (094970)	3,015	-105	-3.37	3,100	3,155	3,015	249,645	764,013,711
이엠코리아 (095190)	2,035	30	1.5	1,994	2,035	1,993	92,771	186,095,936
웨이브일렉트로 (095270)	6,930	-200	-2.81	6,980	7,170	6,610	196,135	1,368,244,555
ISC (095340)	79,500	800	1.02	80,500	81,000	77,200	187,006	14,777,018,700
미래나노텍 (095500)	9,490	-120	-1.25	9,620	9,630	9,420	108,067	1,027,276,880
테스 (095610)	44,300	450	1.03	44,650	44,750	43,350	210,277	9,267,654,600
네오위즈 (095660)	26,700	-650	-2.38	27,350	27,450	26,250	119,607	3,172,439,425
제넥신 (095700)	5,630	130	2.36	5,480	5,700	5,480	300,472	1,684,566,495
에스에너지 (095910)	1,765	0	0	1,765	1,799	1,759	96,702	171,726,756
크레버스 (096240)	12,890	10	.08	12,890	12,900	12,860	22,777	293,253,825
와이즈넛 (096250)	15,400	400	2.67	15,200	16,330	15,200	588,569	9,302,939,915
대창솔루션 (096350)	440	0	0	441	460	439	2,978,677	1,325,411,942
씨젠 (096530)	26,250	-250	-.94	26,500	26,600	26,050	152,933	4,020,059,720
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	668	-1	-.15	670	683	660	236,861	158,606,502
에이루트 (096690)	1,601	-39	-2.38	1,699	1,699	1,585	78,454	126,295,817
엘디티 (096870)	3,045	-50	-1.62	3,080	3,240	2,950	33,011	99,293,650
에코볼트 (097780)	977	7	.72	970	995	959	49,676	47,955,493
윈팩 (097800)	608	-18	-2.88	631	635	590	2,825,187	1,719,839,130
효성오앤비 (097870)	6,290	60	.96	6,230	6,300	6,200	31,182	195,122,035
한텍 (098070)	44,350	-450	-1	44,800	45,650	43,500	362,687	16,092,768,525
마이크로컨텍솔 (098120)	20,950	-550	-2.56	21,800	22,450	20,600	89,334	1,897,997,225
고영 (098460)	15,590	20	.13	15,760	16,050	15,500	931,420	14,639,451,960
에스티오 (098660)	1,990	10	.51	1,980	2,040	1,978	7,444	14,781,515
아이센스 (099190)	19,830	-70	-.35	19,790	20,450	19,560	142,767	2,841,656,550
SDN (099220)	1,291	-4	-.31	1,285	1,323	1,285	297,494	387,489,032
쎄트렉아이 (099320)	69,900	-800	-1.13	71,100	73,100	68,800	206,314	14,597,402,550
브레인즈컴퍼니 (099390)	5,610	-80	-1.41	5,750	5,750	5,610	5,773	32,581,160
동방선기 (099410)	5,390	40	.75	5,380	5,630	5,280	1,076,168	5,836,294,485
바이오플러스 (099430)	7,030	340	5.08	6,650	7,050	6,630	1,024,901	7,080,536,215
스맥 (099440)	4,505	-15	-.33	4,530	4,695	4,415	4,420,760	20,146,510,051
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,650	-440	-2.57	17,090	17,090	16,650	60,305	1,010,276,710
인지소프트 (100030)	19,270	-30	-.16	19,300	19,370	19,100	11,855	227,700,220
뷰웍스 (100120)	20,350	0	0	20,350	20,550	20,100	12,178	246,516,825
동국S&C (100130)	2,425	-10	-.41	2,440	2,445	2,385	80,276	193,430,036
머큐리 (100590)	3,235	40	1.25	3,205	3,450	3,190	435,402	1,440,913,026
서암기계공업 (100660)	3,900	-30	-.76	3,950	3,950	3,860	89,131	346,112,684
세운메디칼 (100700)	2,560	-10	-.39	2,575	2,575	2,550	28,512	72,870,405
미래에셋벤처투자 (100790)	7,950	100	1.27	7,930	8,100	7,760	243,299	1,927,660,270
KS인더스트리 (101000)	1,430	-385	-21.21	1,700	1,790	1,382	6,179,249	9,308,372,674
월덱스 (101160)	24,750	350	1.43	25,000	25,000	23,900	140,134	3,431,551,250
우림피티에스 (101170)	5,220	-60	-1.14	5,280	5,290	5,190	47,157	246,792,490
씨큐브 (101240)	5,020	70	1.41	4,945	5,190	4,905	203,220	1,032,390,777
모베이스 (101330)	3,345	-70	-2.05	3,425	3,440	3,200	185,633	621,956,599
에코앤드림 (101360)	20,250	50	.25	20,050	20,500	20,000	79,438	1,600,300,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	326	-7	-2.1	332	333	325	246,653	80,925,615
에스앤에스텍 (101490)	53,300	-800	-1.48	54,600	54,600	53,000	130,550	6,984,108,300
하이드로리튬 (101670)	2,335	-85	-3.51	2,410	2,465	2,315	1,607,582	3,784,763,004
한국정밀기계 (101680)	2,495	30	1.22	2,465	2,495	2,400	120,850	295,165,340
위메이드맥스 (101730)	6,830	-60	-.87	6,880	7,010	6,810	35,378	242,939,390
인화정공 (101930)	54,800	-1800	-3.18	56,600	58,000	54,500	37,391	2,078,494,700
우양에이치씨 (101970)	16,550	-350	-2.07	16,990	16,990	16,310	41,587	684,020,925
어보브반도체 (102120)	12,270	-300	-2.39	12,800	12,900	12,150	406,869	5,049,287,070
케이옥션 (102370)	4,380	-90	-2.01	4,470	4,470	4,355	116,446	511,298,883
이엔에프테크놀로지 (102710)	54,400	800	1.49	53,600	54,500	52,100	225,396	12,095,906,200
코오롱생명과학 (102940)	35,000	1250	3.7	33,350	35,850	33,350	94,273	3,299,159,950
에스앤더블류 (103230)	4,450	-50	-1.11	4,500	4,600	4,415	75,787	339,093,860
우양 (103840)	4,530	-30	-.66	4,460	4,965	4,450	2,661,194	12,553,361,826
대성파인텍 (104040)	974	5	.52	970	987	955	502,833	485,682,180
NHN벅스 (104200)	3,265	-15	-.46	3,250	3,275	3,225	27,316	88,757,022
디와이피엔에프 (104460)	15,240	-120	-.78	15,400	15,450	15,150	33,229	506,084,575
티케이케미칼 (104480)	1,691	-34	-1.97	1,740	1,740	1,689	306,191	520,488,984
코렌텍 (104540)	5,760	30	.52	5,720	5,760	5,550	68,446	386,810,740
노랑풍선 (104620)	6,560	-140	-2.09	6,650	6,650	6,390	475,288	3,078,641,445
원익머트리얼즈 (104830)	31,850	1050	3.41	32,300	32,500	31,250	229,840	7,301,993,775
케이엔더블유 (105330)	5,180	-140	-2.63	5,320	5,320	5,010	68,062	351,749,630
엣지파운드리 (105550)	2,050	-235	-10.28	2,300	2,300	2,030	2,482,493	5,298,406,640
디케이락 (105740)	9,760	-120	-1.21	9,840	9,860	9,640	112,830	1,097,566,925
포스뱅크 (105760)	6,230	-50	-.8	6,280	6,345	6,180	128,366	802,128,980
케이이엠텍 (106080)	1,700	-5	-.29	1,705	1,720	1,660	52,903	89,099,858
하이텍팜 (106190)	13,280	80	.61	13,230	13,320	13,130	28,783	381,143,050
파인테크닉스 (106240)	1,276	19	1.51	1,257	1,287	1,216	573,424	712,779,092
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,700	-350	-1.29	27,150	27,150	26,050	70,309	1,866,996,700
한중엔시에스 (107640)	38,500	300	.79	38,800	39,500	37,350	97,326	3,741,360,700
톱텍 (108230)	4,845	-20	-.41	4,890	4,890	4,750	109,306	524,530,030
대양전기공업 (108380)	26,800	-50	-.19	26,700	27,700	26,450	66,732	1,809,951,875
로보티즈 (108490)	161,600	18000	12.53	144,100	169,700	142,300	3,400,644	520,898,558,400
셀바스AI (108860)	14,220	520	3.8	14,560	14,810	14,100	812,399	11,713,127,695
옵티시스 (109080)	9,210	-170	-1.81	9,400	9,450	9,120	25,466	233,975,920
에스와이 (109610)	3,355	0	0	3,360	3,410	3,320	188,124	632,285,722
씨싸이트 (109670)	6,500	-120	-1.81	6,620	6,620	6,440	17,031	111,061,350
디에스케이 (109740)	7,590	-560	-6.87	8,100	8,100	7,320	273,759	2,097,482,525
진매트릭스 (109820)	2,840	-135	-4.54	2,965	2,990	2,805	715,872	2,042,568,389
동일금속 (109860)	8,070	-130	-1.59	8,230	8,230	8,070	3,468	28,076,390
앱토크롬 (109960)	342	-3	-.87	345	345	335	628,864	213,182,571
전진바이오팜 (110020)	2,885	-55	-1.87	2,880	2,995	2,815	40,892	117,146,590
크리스에프앤씨 (110790)	4,420	-10	-.23	4,450	4,450	4,375	3,263	14,385,905
디아이티 (110990)	14,630	-250	-1.68	15,060	15,090	14,410	140,002	2,048,107,545
남화산업 (111710)	4,815	5	.1	4,810	4,825	4,780	1,081	5,184,105
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,450	-550	-1.96	28,000	28,100	27,450	92,881	2,569,841,625
와이씨켐 (112290)	21,050	-2750	-11.55	24,150	24,150	19,920	756,667	15,830,568,065
디젠스 (113810)	769	-11	-1.41	778	807	766	227,107	175,999,447
강원에너지 (114190)	10,860	-40	-.37	10,910	11,150	10,600	200,006	2,170,252,155
그린생명과학 (114450)	2,740	-75	-2.66	2,780	2,815	2,690	397,239	1,088,949,372
폴라리스우노 (114630)	492	-4	-.81	496	498	492	132,324	65,369,300
한솔아이원스 (114810)	13,080	-680	-4.94	13,800	13,850	12,950	551,602	7,332,806,780
아이패밀리에스씨 (114840)	23,000	-100	-.43	23,250	23,250	22,550	62,627	1,428,502,050
휴맥스 (115160)	995	-5	-.5	1,000	1,000	990	32,427	32,235,235
큐리언트 (115180)	14,440	120	.84	14,250	14,550	13,790	138,957	1,965,081,150
인포바인 (115310)	67,300	-3300	-4.67	70,600	70,700	66,900	18,432	1,253,055,200
우리넷 (115440)	6,930	0	0	6,930	6,960	6,810	86,726	597,797,265
HLB테라퓨틱스 (115450)	3,210	-30	-.93	3,250	3,265	3,105	239,020	760,954,764
씨유메디칼 (115480)	627	-2	-.32	629	638	618	31,201	19,516,156
케이씨에스 (115500)	10,660	-200	-1.84	10,970	10,970	10,450	182,785	1,952,316,545
씨엔플러스 (115530)	400	-10	-2.44	410	414	386	214,046	85,235,805
스타플렉스 (115570)	2,955	-35	-1.17	2,960	2,980	2,925	7,823	23,054,810
이미지스 (115610)	1,355	-105	-7.19	1,460	1,525	1,317	4,325,064	6,012,727,691
알파칩스 (117670)	6,270	-80	-1.26	6,320	6,330	6,230	7,016	43,942,530
티로보틱스 (117730)	12,040	-390	-3.14	12,440	12,450	12,010	320,549	3,892,772,895
모트렉스 (118990)	8,930	-110	-1.22	9,090	9,090	8,900	93,466	835,714,855
포메탈 (119500)	3,060	-70	-2.24	3,135	3,155	3,050	90,567	279,647,241
인터로조 (119610)	19,050	350	1.87	18,710	19,200	18,600	12,625	238,453,800
아이텍 (119830)	6,420	-60	-.93	6,520	6,550	6,390	237,426	1,527,650,155
지엔씨에너지 (119850)	31,250	1000	3.31	30,700	32,050	30,700	649,794	20,504,499,150
대정화금 (120240)	12,890	30	.23	12,860	12,890	12,710	18,777	240,150,270
골프존홀딩스 (121440)	5,550	-80	-1.42	5,600	5,690	5,540	110,313	616,680,530
나노신소재 (121600)	48,700	100	.21	48,750	48,900	48,400	44,907	2,183,643,175
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	648	-8	-1.22	656	661	642	200,653	130,236,307
에스디시스템 (121890)	1,606	65	4.22	1,551	2,000	1,551	6,467,147	11,491,922,083
제노레이 (122310)	5,210	10	.19	5,220	5,220	5,170	12,018	62,216,410
삼기 (122350)	1,352	-27	-1.96	1,379	1,379	1,340	89,647	121,187,495
KX (122450)	4,220	-70	-1.63	4,270	4,320	4,205	90,817	385,384,265
예스티 (122640)	20,550	250	1.23	20,450	20,850	20,000	143,596	2,928,849,300
서진오토모티브 (122690)	1,885	28	1.51	1,857	1,890	1,838	16,471	30,709,766
와이지엔터테인먼트 (122870)	97,400	-1700	-1.72	99,300	99,300	96,600	112,009	10,934,473,650
와이솔 (122990)	5,970	-80	-1.32	6,050	6,050	5,900	78,413	467,551,935
아이윈플러스 (123010)	1,111	-89	-7.42	1,232	1,235	1,110	3,177,211	3,630,369,391
엠에스오토텍 (123040)	2,390	15	.63	2,375	2,430	2,370	88,134	210,655,940
제닉 (123330)	28,000	-250	-.88	28,600	28,800	27,600	50,019	1,402,654,025
코리아에프티 (123410)	6,360	10	.16	6,250	6,470	6,250	441,650	2,803,790,190
위메이드플레이 (123420)	9,680	-440	-4.35	10,120	10,240	9,650	137,922	1,362,489,685
이엠넷 (123570)	2,305	-30	-1.28	2,335	2,340	2,260	17,161	39,368,990
알톤 (123750)	1,668	22	1.34	1,653	1,670	1,643	15,636	25,770,006
뉴온 (123840)	1,133	-4	-.35	1,170	1,170	1,125	19,441	22,003,468
아나패스 (123860)	19,750	-40	-.2	19,810	20,100	19,600	24,929	492,253,400
아이티센글로벌 (124500)	16,260	190	1.18	16,860	17,400	16,030	1,234,206	20,354,800,980
태웅로직스 (124560)	3,110	-20	-.64	3,130	3,170	3,080	325,666	1,012,481,143
티씨머티리얼즈 (125020)	4,500	-25	-.55	4,525	4,580	4,490	91,248	412,179,245
아모그린텍 (125210)	7,320	40	.55	7,240	7,330	7,100	95,843	690,434,310
한라캐스트 (125490)	8,660	1620	23.01	7,380	8,970	7,130	59,163,187	496,589,881,550
비나텍 (126340)	58,100	4900	9.21	53,600	64,100	53,200	744,326	44,253,687,100
BGF에코머티리얼즈 (126600)	3,005	-30	-.99	3,030	3,035	2,985	31,751	95,176,755
화신정공 (126640)	1,283	5	.39	1,277	1,284	1,274	42,492	54,321,680
하이비젼시스템 (126700)	16,800	-180	-1.06	17,140	17,230	16,570	130,456	2,191,065,865
코칩 (126730)	16,160	-510	-3.06	16,720	17,170	16,160	175,346	2,884,865,020
제이엔케이글로벌 (126880)	4,270	-30	-.7	4,345	4,410	4,260	156,012	673,406,935
제이에스링크 (127120)	25,100	1600	6.81	23,700	25,650	23,700	458,929	11,456,938,525
아시아경제 (127710)	1,083	4	.37	1,072	1,084	1,050	44,913	47,818,921
화인써키트 (127980)	6,580	40	.61	6,540	6,690	6,540	27,095	179,112,540
에코캡 (128540)	1,896	18	.96	1,861	1,900	1,850	78,455	147,575,324
피제이메탈 (128660)	2,835	-25	-.87	2,860	2,860	2,815	50,469	142,815,715
앱코 (129890)	1,027	-3	-.29	1,032	1,034	1,020	506,739	520,597,629
대성하이텍 (129920)	4,155	-110	-2.58	4,265	4,265	4,150	75,302	315,371,389
GH신소재 (130500)	2,670	-40	-1.48	2,710	2,730	2,645	69,313	185,072,175
나이스디앤비 (130580)	5,790	50	.87	5,740	5,800	5,720	9,564	55,075,910
티피씨글로벌 (130740)	1,937	-53	-2.66	1,989	1,989	1,908	314,395	608,412,009
옵투스제약 (131030)	8,060	-260	-3.13	8,900	8,900	8,040	999,872	8,426,298,915
시큐브 (131090)	4,130	-25	-.6	4,155	4,185	4,100	6,153	25,459,490
티엔엔터테인먼트 (131100)	1,585	-35	-2.16	1,620	1,648	1,571	48,119	76,141,050
딜리 (131180)	980	0	0	980	983	971	2,067	2,020,379
대한과학 (131220)	4,810	-55	-1.13	4,865	4,910	4,750	26,061	124,769,735
티에스이 (131290)	48,350	100	.21	49,500	49,500	47,550	68,311	3,300,903,975
알서포트 (131370)	2,995	-25	-.83	3,020	3,050	2,975	61,550	184,220,615
이브이첨단소재 (131400)	1,963	-27	-1.36	1,990	2,000	1,960	546,510	1,075,902,429
파인텍 (131760)	926	5	.54	920	939	911	336,198	309,425,516
두산테스나 (131970)	41,650	250	.6	42,750	42,850	40,500	387,508	16,085,291,500
메가엠디 (133750)	1,990	-2	-.1	1,995	1,999	1,982	53,148	105,615,620
이퓨쳐 (134060)	4,440	50	1.14	4,400	4,505	4,350	3,143	13,985,090
탑코미디어 (134580)	2,705	-25	-.92	2,700	2,800	2,670	403,119	1,095,419,212
원일티엔아이 (136150)	23,500	50	.21	23,450	24,050	22,750	121,055	2,839,702,600
아셈스 (136410)	11,230	320	2.93	10,910	11,350	10,810	56,587	626,455,450
하림 (136480)	3,005	-10	-.33	3,010	3,020	2,980	383,078	1,148,028,547
윈스테크넷 (136540)	12,800	10	.08	12,850	12,850	12,710	24,280	309,783,310
나래나노텍 (137080)	3,270	-5	-.15	3,275	3,275	3,250	9,279	30,267,535
피엔티 (137400)	37,650	600	1.62	37,050	37,750	36,500	125,021	4,644,007,625
넥스트아이 (137940)	356	-1	-.28	357	358	353	136,759	48,490,952
제이씨케미칼 (137950)	3,515	-20	-.57	3,555	3,555	3,480	50,892	178,362,136
신진에스엠 (138070)	2,210	-20	-.9	2,235	2,245	2,205	25,227	55,919,325
오이솔루션 (138080)	10,710	-100	-.93	10,700	10,870	10,590	18,910	202,168,250
협진 (138360)	771	-9	-1.15	773	787	757	194,636	150,633,485
나이벡 (138610)	25,700	-150	-.58	26,100	26,450	25,500	65,817	1,704,821,150
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,290	-20	-.87	2,320	2,335	2,280	19,633	45,086,550
서플러스글로벌 (140070)	2,550	-50	-1.92	2,610	2,610	2,520	107,328	273,589,455
메지온 (140410)	64,200	-2200	-3.31	66,700	68,500	64,100	240,525	15,984,111,650
카티스 (140430)	2,265	-40	-1.74	2,305	2,305	2,260	25,322	57,733,714
대창스틸 (140520)	2,190	25	1.15	2,175	2,230	2,155	24,127	52,858,850
알에스오토메이션 (140670)	13,870	-720	-4.93	14,720	14,830	13,700	329,672	4,634,085,725
파크시스템스 (140860)	279,000	3500	1.27	279,000	282,500	272,500	44,239	12,270,119,750
비아트론 (141000)	8,520	-120	-1.39	8,640	8,710	8,500	19,483	166,884,210
리가켐바이오 (141080)	160,300	4000	2.56	156,500	167,700	155,200	808,327	130,500,507,500
유니트론텍 (142210)	6,510	10	.15	6,510	6,580	6,410	151,467	983,823,840
녹십자엠에스 (142280)	4,130	-45	-1.08	4,135	4,195	4,115	67,499	279,778,203
모아라이프플러스 (142760)	1,541	-1	-.06	1,542	1,570	1,496	259,657	395,679,884
아이디스 (143160)	17,900	30	.17	17,720	17,990	17,720	11,401	203,594,050
사람인 (143240)	14,340	0	0	14,340	14,390	14,240	84,572	1,208,406,170
영우디에스피 (143540)	729	-23	-3.06	746	779	715	285,119	211,471,798
지씨셀 (144510)	20,350	-250	-1.21	20,350	20,600	19,980	26,541	538,438,120
뉴파워프라즈마 (144960)	5,570	-30	-.54	5,630	5,640	5,510	265,999	1,479,896,745
휴젤 (145020)	306,000	-4500	-1.45	310,500	312,000	304,000	51,341	15,715,137,166
노브랜드 (145170)	4,645	-65	-1.38	4,715	4,735	4,635	43,076	201,740,701
율촌 (146060)	1,220	-43	-3.4	1,263	1,263	1,203	112,356	137,891,427
비씨엔씨 (146320)	13,350	-110	-.82	13,510	13,730	13,070	75,478	997,511,125
피엠티 (147760)	2,900	0	0	2,930	3,050	2,855	88,698	260,471,535
제룡산업 (147830)	6,400	60	.95	6,390	6,490	6,340	86,342	552,545,105
세경하이테크 (148150)	6,150	-100	-1.6	6,250	6,290	6,120	296,625	1,832,143,800
알엔투테크놀로지 (148250)	6,930	-1050	-13.16	7,990	8,060	6,840	431,440	3,060,842,040
비큐AI (148780)	1,863	-15	-.8	1,924	1,992	1,863	1,081,520	2,083,403,121
에이치와이티씨 (148930)	3,750	-5	-.13	3,755	3,795	3,710	4,326	16,095,540
아바텍 (149950)	9,970	-420	-4.04	10,230	10,300	9,790	173,837	1,730,856,785
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,875	-40	-.81	4,930	5,060	4,835	99,077	490,557,835
KG에코솔루션 (151860)	6,010	-10	-.17	6,020	6,120	5,950	59,571	356,783,110
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,770	80	1.04	7,690	7,780	7,610	19,700	151,712,300
우리이앤엘 (153490)	710	-12	-1.66	718	724	710	77,400	55,247,226
옵티팜 (153710)	5,120	-10	-.19	5,130	5,140	5,040	6,483	33,173,890
아시아종묘 (154030)	2,100	15	.72	2,160	2,160	2,090	47,748	100,977,962
다산솔루에타 (154040)	1,225	-1	-.08	1,213	1,228	1,205	13,684	16,613,469
와이엠씨 (155650)	3,630	-100	-2.68	3,750	3,750	3,620	36,991	135,313,750
엘앤케이바이오 (156100)	8,800	90	1.03	8,840	8,840	8,600	200,712	1,750,798,995
아톤 (158430)	7,860	-170	-2.12	8,060	8,060	7,800	661,639	5,223,862,580
아스플로 (159010)	4,395	-105	-2.33	4,725	5,050	4,340	1,088,040	5,070,117,225
제로투세븐 (159580)	4,485	-50	-1.1	4,530	4,540	4,475	48,985	220,363,565
에코글로우 (159910)	791	182	29.89	620	791	620	9,452,654	7,319,951,641
하이젠알앤엠 (160190)	46,300	-1650	-3.44	47,600	47,950	45,600	393,508	18,275,623,700
NEW (160550)	2,535	-65	-2.5	2,600	2,600	2,495	278,436	701,875,344
싸이맥스 (160980)	16,320	-180	-1.09	16,880	16,890	16,010	124,044	2,022,542,200
필옵틱스 (161580)	37,500	-1000	-2.6	39,550	39,550	37,000	552,231	20,913,484,400
신스틸 (162300)	2,045	-25	-1.21	2,055	2,070	2,005	44,770	91,307,790
에어레인 (163280)	16,200	-320	-1.94	16,440	16,590	16,100	38,964	632,981,890
핑거 (163730)	12,420	-340	-2.66	12,800	12,870	12,400	119,832	1,503,525,580
하나머티리얼즈 (166090)	39,850	-200	-.5	41,200	41,200	39,100	318,685	12,763,152,775
코아스템켐온 (166480)	1,818	-2	-.11	1,821	1,900	1,800	238,920	436,672,743
내츄럴엔도텍 (168330)	2,745	-45	-1.61	2,825	2,845	2,600	80,393	220,719,858
펨트론 (168360)	21,250	-650	-2.97	21,300	21,600	20,600	213,710	4,505,167,600
엠브레인 (169330)	2,065	0	0	2,045	2,065	2,035	4,018	8,217,950
현대공업 (170030)	6,080	-50	-.82	6,110	6,170	6,040	64,272	390,561,600
파이오링크 (170790)	8,980	-90	-.99	9,050	9,120	8,890	31,113	280,621,990
엘티씨 (170920)	19,800	-350	-1.74	20,550	20,550	19,310	508,972	10,053,855,675
램테크놀러지 (171010)	4,380	-80	-1.79	4,470	4,515	4,270	121,797	528,050,051
선익시스템 (171090)	42,300	50	.12	42,700	42,700	41,450	48,890	2,061,167,750
라이온켐텍 (171120)	2,210	-5	-.23	2,230	2,230	2,200	24,204	53,453,805
에이엘티 (172670)	9,380	260	2.85	9,270	9,500	8,880	135,402	1,245,644,180
오파스넷 (173130)	6,360	-60	-.93	6,420	6,430	6,340	46,690	297,941,990
에프엔씨엔터 (173940)	3,210	40	1.26	3,185	3,230	3,170	3,617	11,584,575
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	15,010	-390	-2.53	15,400	15,790	14,550	254,773	3,878,381,710
휴먼테크놀로지 (175140)	5,260	20	.38	5,240	5,330	5,100	99,351	515,242,085
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,000	130	1.32	9,980	10,050	9,850	40,029	398,837,170
베셀 (177350)	1,550	-68	-4.2	1,600	1,613	1,550	571,237	895,420,885
파버나인 (177830)	3,015	25	.84	2,990	3,025	2,970	28,571	85,672,775
쓰리에이로직스 (177900)	7,410	-160	-2.11	7,640	7,990	7,380	404,081	3,078,060,265
서진시스템 (178320)	22,250	0	0	22,400	22,850	22,100	209,314	4,680,405,500
일월지엠엘 (178780)	2,975	0	0	2,975	3,020	2,810	17,432	51,128,940
엠아이텍 (179290)	7,130	-70	-.97	7,170	7,230	7,090	19,298	137,532,140
애드바이오텍 (179530)	3,985	95	2.44	3,915	4,030	3,750	428,209	1,655,889,551
유티아이 (179900)	23,900	-50	-.21	23,950	24,250	23,700	69,559	1,663,965,700
DXVX (180400)	2,365	105	4.65	2,260	2,435	2,240	411,888	961,225,813
큐브엔터 (182360)	15,610	-370	-2.32	16,050	16,050	15,590	52,915	831,701,140
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	100,400	300	.3	101,900	102,000	97,200	175,736	17,467,849,500
엔지켐생명과학 (183490)	1,178	36	3.15	1,144	1,178	1,135	362,144	419,145,864
SGA솔루션즈 (184230)	765	-27	-3.41	769	790	759	749,748	576,463,047
아이진 (185490)	2,555	-45	-1.73	2,600	2,610	2,520	73,059	185,473,720
그린플러스 (186230)	6,590	-90	-1.35	6,660	6,760	6,540	36,433	240,147,035
디티앤씨 (187220)	2,865	-10	-.35	2,885	2,885	2,860	6,979	20,051,087
신화콘텍 (187270)	3,520	-20	-.56	3,540	3,560	3,455	149,909	524,466,825
HLB제넥스 (187420)	3,205	15	.47	3,190	3,210	3,140	27,644	87,737,950
현대ADM (187660)	2,485	-115	-4.42	2,600	2,600	2,455	1,505,109	3,757,819,983
나노 (187790)	2,050	79	4.01	1,971	2,090	1,873	537,346	1,082,933,795
디바이스 (187870)	12,170	-200	-1.62	12,370	12,560	12,170	13,763	169,530,820
바이오포트 (188040)	12,040	-190	-1.55	12,290	12,290	11,920	61,458	738,618,400
세니젠 (188260)	2,410	-40	-1.63	2,450	2,450	2,400	10,922	26,362,945
인텔리안테크 (189300)	49,700	-300	-.6	50,000	50,000	49,200	61,505	3,044,451,025
씨이랩 (189330)	5,420	-10	-.18	5,550	5,680	5,360	153,598	847,161,725
포시에스 (189690)	2,220	-10	-.45	2,235	2,245	2,195	124,306	275,068,122
서전기전 (189860)	3,070	-30	-.97	3,100	3,150	3,055	27,665	85,137,275
흥국에프엔비 (189980)	1,815	2	.11	1,829	1,829	1,806	66,546	120,689,590
나무가 (190510)	18,010	220	1.24	17,850	18,050	17,600	116,615	2,070,755,910
코리아에셋투자증권 (190650)	7,070	-20	-.28	7,080	7,090	7,040	5,134	36,268,565
육일씨엔에쓰 (191410)	1,669	-19	-1.13	1,684	1,687	1,660	10,701	17,884,191
테고사이언스 (191420)	18,670	-300	-1.58	18,970	19,190	18,600	4,775	89,351,610
케이사인 (192250)	12,680	-160	-1.25	12,850	12,880	12,340	195,467	2,466,666,690
윈하이텍 (192390)	2,640	-60	-2.22	2,700	2,715	2,625	40,975	108,427,420
오늘이엔엠 (192410)	1,582	125	8.58	1,457	1,600	1,418	444,311	672,669,432
슈피겐코리아 (192440)	23,950	-50	-.21	24,000	24,150	23,650	7,406	176,537,300
링크드 (193250)	462	0	0	458	480	458	71,530	33,143,457
데브시스터즈 (194480)	56,000	-400	-.71	56,000	58,200	55,100	89,824	5,070,471,300
노바렉스 (194700)	19,990	200	1.01	19,890	20,600	19,810	115,980	2,334,573,130
마니커에프앤지 (195500)	2,805	0	0	2,805	2,815	2,795	22,631	63,390,050
HK이노엔 (195940)	48,000	350	.73	48,400	49,250	47,050	233,628	11,210,055,350
에이비프로바이오 (195990)	204	-1	-.49	210	210	201	900,939	182,652,516
알테오젠 (196170)	482,000	-25000	-4.93	501,000	503,000	477,000	769,148	374,805,605,250
HLB펩 (196300)	7,080	-100	-1.39	7,370	7,370	7,080	12,569	89,636,460
코아시아씨엠 (196450)	966	-11	-1.13	980	981	959	185,306	178,703,626
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,442	2	.14	1,445	1,467	1,440	23,753	34,474,681
디지캡 (197140)	2,025	20	1	2,010	2,030	2,000	20,673	41,489,752
캐프 (198080)	2,285	-15	-.65	2,300	2,300	2,260	45,360	103,451,677
강동씨앤엘 (198440)	1,268	-22	-1.71	1,300	1,300	1,265	31,548	40,316,670
한주라이트메탈 (198940)	716	-9	-1.24	725	725	715	64,403	46,239,860
케이엔알시스템 (199430)	13,100	-250	-1.87	13,350	13,380	13,050	244,086	3,208,038,075
뱅크웨어글로벌 (199480)	6,540	-510	-7.23	7,110	7,110	6,540	648,838	4,351,138,025
레이저옵텍 (199550)	7,290	-60	-.82	7,380	7,430	7,210	76,421	556,642,775
바이오인프라 (199730)	5,120	-60	-1.16	5,180	5,250	5,120	7,221	37,260,365
툴젠 (199800)	39,150	-650	-1.63	39,500	39,500	38,050	22,096	854,659,050
제일일렉트릭 (199820)	10,370	70	.68	10,300	10,750	10,300	334,215	3,517,370,470
콜마비앤에이치 (200130)	15,630	-240	-1.51	15,800	15,870	15,150	97,598	1,514,217,825
텔콘RF제약 (200230)	1,278	7	.55	1,272	1,290	1,266	1,317,710	1,679,607,005
아티스트스튜디오 (200350)	8,130	-110	-1.33	8,310	8,310	8,030	36,476	295,732,085
에이팩트 (200470)	4,530	-225	-4.73	4,850	4,855	4,470	1,128,378	5,201,565,818
휴메딕스 (200670)	63,200	-900	-1.4	64,300	65,000	62,700	160,299	10,178,438,600
에이디테크놀로지 (200710)	26,050	-1350	-4.93	28,300	28,550	26,050	598,126	16,080,040,300
비씨월드제약 (200780)	4,545	25	.55	4,520	4,545	4,455	23,474	105,825,095
미투온 (201490)	5,920	-240	-3.9	6,120	6,190	5,920	1,901,539	11,402,371,410
에이비온 (203400)	5,560	320	6.11	5,300	5,650	5,300	430,255	2,348,533,795
유니온바이오메트릭스 (203450)	3,280	10	.31	3,290	3,390	3,260	250,856	834,560,679
드림시큐리티 (203650)	3,640	-35	-.95	3,645	3,715	3,585	800,055	2,910,851,922
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,385	-35	-1.45	2,410	2,420	2,340	195,841	466,495,832
제이앤티씨 (204270)	22,100	-500	-2.21	22,800	22,950	21,450	715,802	15,802,563,225
티쓰리 (204610)	2,050	-30	-1.44	2,090	2,105	2,005	295,514	603,502,000
글로벌텍스프리 (204620)	5,890	30	.51	5,850	5,930	5,780	1,091,163	6,376,939,405
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,190	117	10.9	1,083	1,239	1,080	2,397,757	2,782,620,495
엑셈 (205100)	2,455	-15	-.61	2,495	2,540	2,455	1,458,826	3,623,760,840
휴마시스 (205470)	1,371	-27	-1.93	1,398	1,398	1,363	701,910	965,272,469
넥써쓰 (205500)	3,265	-55	-1.66	3,350	3,350	3,230	135,930	444,335,290
베노티앤알 (206400)	2,310	-45	-1.91	2,355	2,395	2,195	510,367	1,162,479,745
덱스터 (206560)	5,320	-100	-1.85	5,410	5,450	5,310	41,896	224,226,355
바디텍메드 (206640)	14,530	-60	-.41	14,690	14,770	14,450	33,081	481,857,270
유바이오로직스 (206650)	14,010	-120	-.85	14,130	14,180	13,840	144,172	2,020,366,665
미스터블루 (207760)	1,817	-42	-2.26	1,861	1,877	1,810	2,448,756	4,504,609,683
정다운 (208140)	2,665	-5	-.19	2,680	2,680	2,640	95,455	252,949,821
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,905	-65	-2.19	2,970	2,985	2,875	35,357	102,974,875
셀바스헬스케어 (208370)	4,030	50	1.26	4,100	4,160	4,000	104,418	424,291,080
썸에이지 (208640)	443	-2	-.45	445	454	437	1,823,107	811,596,577
포톤 (208710)	2,260	-50	-2.16	2,320	2,325	2,235	58,855	133,183,765
엔지스테크널러지 (208860)	1,822	10	.55	1,812	1,856	1,789	34,353	62,223,012
와이제이링크 (209640)	3,575	-45	-1.24	3,470	3,675	3,350	733,320	2,600,062,737
캔버스엔 (210120)	1,403	13	.94	1,362	1,425	1,337	1,262,153	1,749,668,710
인카금융서비스 (211050)	13,310	180	1.37	13,130	13,460	13,040	102,649	1,363,426,495
AP위성 (211270)	12,580	-330	-2.56	12,940	12,940	12,550	42,777	541,192,160
네오오토 (212560)	5,690	-130	-2.23	5,830	5,850	5,670	55,331	317,832,480
아이에스티이 (212710)	12,080	10	.08	11,900	12,440	11,660	362,395	4,356,335,570
덕산네오룩스 (213420)	48,550	-1300	-2.61	51,300	51,300	48,500	261,154	12,901,356,075
클래시스 (214150)	52,700	-200	-.38	52,900	53,300	52,300	189,130	9,973,655,950
헥토이노베이션 (214180)	17,410	-470	-2.63	18,000	18,000	17,330	60,841	1,065,258,435
라파스 (214260)	14,390	-10	-.07	14,630	14,630	14,130	12,853	182,741,850
FSN (214270)	2,445	10	.41	2,440	2,455	2,400	299,368	726,136,047
케어젠 (214370)	70,200	1600	2.33	68,000	71,300	65,500	230,431	15,780,887,450
아이쓰리시스템 (214430)	87,700	-400	-.45	87,100	89,000	86,700	26,331	2,308,502,400
파마리서치 (214450)	580,000	-29000	-4.76	595,000	607,000	577,000	160,643	94,014,292,500
더바이오메드 (214610)	4,640	50	1.09	4,600	4,660	4,500	19,962	91,341,640
디알텍 (214680)	2,260	20	.89	2,230	2,285	2,230	340,821	770,876,774
골프존 (215000)	61,600	700	1.15	60,800	62,100	60,700	24,214	1,492,585,050
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,950	-80	-1.14	7,040	7,230	6,850	3,176,315	22,366,120,385
메가스터디교육 (215200)	46,350	-350	-.75	46,700	47,000	46,200	17,697	822,256,825
우리산업 (215360)	8,440	40	.48	8,400	8,440	8,330	17,495	146,694,190
우정바이오 (215380)	1,708	-28	-1.61	1,736	1,736	1,693	78,189	133,250,732
토박스코리아 (215480)	2,330	40	1.75	2,315	2,330	2,260	8,934	20,389,265
신라젠 (215600)	3,310	-30	-.9	3,345	3,350	3,285	703,105	2,326,302,392
이노인스트루먼트 (215790)	444	-1	-.22	443	445	440	42,523	18,814,386
인크로스 (216050)	7,600	10	.13	7,600	7,650	7,480	35,085	264,411,900
제테마 (216080)	6,210	-90	-1.43	6,390	6,390	6,080	96,686	599,595,110
제너셈 (217190)	9,100	-130	-1.41	9,310	9,450	8,830	135,754	1,227,102,265
넵튠 (217270)	6,100	-10	-.16	6,110	6,220	6,000	79,899	484,953,150
싸이토젠 (217330)	2,430	25	1.04	2,400	2,430	2,380	36,239	87,112,165
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,310	-60	-2.53	2,380	2,390	2,300	297,014	690,086,414
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,572	-20	-1.26	1,592	1,618	1,547	322,362	505,787,931
원익피앤이 (217820)	2,785	15	.54	2,770	2,800	2,720	98,983	274,092,140
미래생명자원 (218150)	3,425	-65	-1.86	3,455	3,485	3,420	85,409	293,909,409
RFHIC (218410)	32,150	0	0	32,150	32,300	31,450	190,742	6,068,898,325
타이거일렉 (219130)	25,200	-500	-1.95	26,450	26,450	24,550	49,363	1,242,268,075
링크제니시스 (219420)	5,280	-40	-.75	5,330	5,330	5,200	38,394	201,414,570
디와이디 (219550)	256	5	1.99	263	269	240	2,149,382	551,741,608
한국비티비 (219750)	1,077	-23	-2.09	1,112	1,112	1,062	106,216	115,307,452
퓨쳐켐 (220100)	18,490	-120	-.64	18,780	19,040	18,420	281,187	5,247,588,815
핸디소프트 (220180)	2,765	90	3.36	2,680	2,815	2,665	27,753	75,942,866
켐트로스 (220260)	4,020	-5	-.12	4,005	4,095	3,995	31,049	124,766,950
유투바이오 (221800)	3,250	35	1.09	3,220	3,280	3,190	46,227	149,972,055
하이즈항공 (221840)	2,235	-80	-3.46	2,300	2,300	2,220	35,227	79,528,240
케이디켐 (221980)	10,870	-20	-.18	10,890	10,950	10,780	2,947	31,944,920
코스맥스엔비티 (222040)	3,900	35	.91	3,845	3,935	3,805	25,771	99,773,463
씨아이에스 (222080)	6,880	180	2.69	6,710	6,900	6,680	255,755	1,735,788,950
팬젠 (222110)	6,300	180	2.94	6,160	6,440	6,000	68,489	430,770,980
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	819	-7	-.85	827	874	815	57,727	47,528,822
심텍 (222800)	37,350	550	1.49	38,000	38,150	36,650	876,438	32,713,105,450
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	-65	-1.72	3,775	3,775	3,670	39,984	148,475,285
드림씨아이에스 (223250)	4,200	300	7.69	3,905	4,400	3,850	2,040,149	8,530,956,507
사토시홀딩스 (223310)	3,265	235	7.76	2,995	3,400	2,995	1,300,551	4,203,637,550
더코디 (224060)	2,920	-10	-.34	2,930	2,935	2,900	7,913	23,080,515
에이텍모빌리티 (224110)	10,840	-80	-.73	10,850	10,970	10,820	16,258	176,725,650
LK삼양 (225190)	1,689	-37	-2.14	1,736	1,736	1,648	1,022,527	1,711,873,495
제놀루션 (225220)	2,385	-25	-1.04	2,410	2,410	2,325	138,258	326,599,760
케이엠제약 (225430)	633	0	0	627	636	625	24,251	15,288,297
HC보광산업 (225530)	3,260	-25	-.76	3,340	3,340	3,260	27,181	89,183,705
넥슨게임즈 (225570)	14,310	-270	-1.85	14,690	14,810	14,300	114,601	1,657,910,160
패션플랫폼 (225590)	879	-2	-.23	882	909	877	21,817	19,232,633
신테카바이오 (226330)	4,260	-20	-.47	4,320	4,400	4,260	93,725	406,806,479
본느 (226340)	865	-8	-.92	871	871	854	246,480	212,075,954
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,940	60	.76	7,810	7,960	7,770	120,661	950,491,955
엠디바이스 (226590)	21,800	450	2.11	21,000	24,800	20,550	2,420,695	54,740,314,575
올릭스 (226950)	105,700	4000	3.93	101,000	106,500	100,600	1,355,256	140,103,076,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	893	-13	-1.43	906	911	891	52,463	47,130,749
엔투텍 (227950)	463	-3	-.64	466	475	452	763,766	353,267,931
동양파일 (228340)	1,836	5	.27	1,850	1,854	1,812	27,846	50,952,101
레이 (228670)	6,140	-110	-1.76	6,250	6,290	6,055	93,547	571,388,270
지노믹트리 (228760)	24,200	-100	-.41	24,150	24,450	23,850	83,730	2,026,784,675
레이언스 (228850)	5,930	-40	-.67	5,970	5,990	5,850	10,973	64,510,850
젠큐릭스 (229000)	1,532	-4	-.26	1,553	1,553	1,521	43,629	66,964,089
에치에프알 (230240)	15,360	-110	-.71	15,610	15,610	15,250	61,097	941,371,410
에코마케팅 (230360)	13,920	-390	-2.73	14,310	14,310	13,910	80,722	1,132,997,905
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,820	-50	-.36	14,380	14,390	13,590	1,399,518	19,476,804,255
라온테크 (232680)	8,340	-80	-.95	8,380	8,480	8,170	74,130	616,598,700
아이티센피엔에스 (232830)	2,430	-75	-2.99	2,485	2,530	2,420	43,586	107,058,220
싸이닉솔루션 (234030)	10,320	490	4.98	10,000	10,350	9,630	3,083,421	31,287,380,995
폴라리스세원 (234100)	1,262	8	.64	1,243	1,273	1,243	224,631	282,923,529
에스트래픽 (234300)	3,880	0	0	3,895	3,895	3,845	77,159	298,216,791
헥토파이낸셜 (234340)	17,370	-560	-3.12	18,050	18,100	17,220	330,557	5,801,169,640
녹십자웰빙 (234690)	10,120	-80	-.78	10,210	10,230	9,970	47,526	479,798,050
자이글 (234920)	5,220	-100	-1.88	5,320	5,320	5,000	87,328	454,117,525
메드팩토 (235980)	4,645	-30	-.64	4,660	4,690	4,560	177,193	817,662,802
슈프리마 (236200)	34,500	-100	-.29	34,900	35,150	34,250	15,062	519,538,450
엔비티 (236810)	3,100	-125	-3.88	3,225	3,225	3,040	236,219	732,236,634
에스티팜 (237690)	93,300	-1500	-1.58	94,800	95,900	92,500	91,318	8,548,935,950
피앤씨테크 (237750)	4,485	5	.11	4,480	4,500	4,450	11,373	50,802,180
플레이디 (237820)	5,360	80	1.52	5,300	5,390	5,230	112,489	599,067,600
클리오 (237880)	14,350	-300	-2.05	14,620	14,650	14,270	77,758	1,116,539,910
앤디포스 (238090)	1,824	-4	-.22	1,828	1,828	1,807	28,428	51,573,856
얼라인드 (238120)	3,310	-45	-1.34	3,305	3,335	3,295	18,809	62,264,845
비피도 (238200)	4,060	-5	-.12	4,095	4,095	3,980	11,876	48,328,115
힘스 (238490)	3,900	0	0	3,900	3,920	3,850	21,563	83,467,870
이스트에이드 (239340)	2,270	15	.67	2,430	2,440	2,255	630,191	1,484,256,657
에이치엘사이언스 (239610)	11,280	220	1.99	11,230	11,300	11,000	5,016	55,844,090
피엔에이치테크 (239890)	6,080	-180	-2.88	6,300	6,340	6,040	121,259	743,334,550
동방메디컬 (240550)	11,000	-100	-.9	11,010	11,100	10,870	96,665	1,057,682,910
유진테크놀로지 (240600)	4,525	-30	-.66	4,480	4,550	4,480	24,682	111,199,752
원익IPS (240810)	45,750	-1050	-2.24	47,500	47,800	45,050	686,171	31,488,341,625
DSC인베스트먼트 (241520)	7,630	50	.66	7,580	8,090	7,580	2,076,313	16,338,531,120
유니테크노 (241690)	3,250	-10	-.31	3,260	3,320	3,200	115,695	374,457,685
코스메카코리아 (241710)	69,500	-500	-.71	70,200	70,700	67,700	83,887	5,794,428,150
메카로 (241770)	17,600	-430	-2.38	18,200	18,480	17,200	130,359	2,309,204,980
티이엠씨씨엔에스 (241790)	8,370	70	.84	8,480	8,490	8,210	65,250	541,856,530
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,370	-180	-1.88	9,540	9,580	9,350	31,671	297,893,600
나무기술 (242040)	1,496	-2	-.13	1,510	1,510	1,480	287,511	429,634,577
휴온스 (243070)	32,050	400	1.26	31,800	32,200	31,450	45,488	1,451,549,925
신흥에스이씨 (243840)	5,310	475	9.82	4,835	5,710	4,745	6,869,755	36,482,656,372
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)	1,417	-7	-.49	1,439	1,460	1,410	162,437	232,443,656
티앤알바이오팹 (246710)	2,075	-60	-2.81	2,135	2,135	2,005	427,294	874,999,530
아스타 (246720)	7,420	340	4.8	7,290	7,530	7,110	115,098	849,287,740
SCL사이언스 (246960)	2,590	25	.97	2,565	2,670	2,540	22,134	57,049,013
에코프로비엠 (247540)	118,700	600	.51	118,200	120,700	117,700	289,084	34,327,298,750
나노씨엠에스 (247660)	5,030	-10	-.2	5,030	5,070	4,960	8,667	43,353,720
보라티알 (250000)	9,400	-130	-1.36	9,480	9,520	9,390	10,101	95,273,590
모비스 (250060)	2,685	-20	-.74	2,705	2,750	2,670	514,170	1,389,037,556
예선테크 (250930)	462	3	.65	459	517	457	590,469	283,637,944
바이오에프디엔씨 (251120)	18,350	-20	-.11	18,370	18,470	18,020	17,993	326,926,560
와이엠티 (251370)	17,000	-1060	-5.87	18,060	18,060	16,720	256,806	4,378,093,610
브이원텍 (251630)	5,780	100	1.76	5,680	5,780	5,510	84,382	477,141,910
펌텍코리아 (251970)	62,400	-800	-1.27	63,300	63,500	62,100	37,232	2,328,853,500
세화피앤씨 (252500)	890	-14	-1.55	908	908	879	340,115	303,316,052
샘씨엔에스 (252990)	7,420	510	7.38	7,010	7,440	6,920	5,554,349	40,403,164,590
스튜디오드래곤 (253450)	46,950	-50	-.11	47,300	47,350	46,500	81,214	3,800,573,275
네오셈 (253590)	10,050	-270	-2.62	10,470	10,500	9,890	702,540	7,067,179,945
수젠텍 (253840)	7,160	-120	-1.65	7,230	7,280	7,020	399,435	2,840,189,340
자비스 (254120)	1,382	-6	-.43	1,388	1,398	1,376	75,432	104,184,109
미래반도체 (254490)	18,690	640	3.55	18,390	19,400	18,260	561,210	10,529,009,265
SG (255220)	2,185	-30	-1.35	2,230	2,235	2,165	934,585	2,044,860,311
야스 (255440)	8,500	70	.83	8,430	8,630	8,280	43,234	363,923,035
한독크린텍 (256150)	5,950	0	0	5,950	5,950	5,900	6,689	39,607,890
포인트엔지니어링 (256630)	1,146	-8	-.69	1,154	1,172	1,140	17,032	19,498,954
한국비엔씨 (256840)	5,210	30	.58	5,200	5,260	5,090	581,903	3,011,058,665
킵스파마 (256940)	10,620	-400	-3.63	11,000	11,230	10,620	106,482	1,156,249,690
피엔티엠에스 (257370)	3,550	320	9.91	3,240	3,690	3,240	340,600	1,178,192,142
실리콘투 (257720)	46,050	-200	-.43	46,250	46,450	45,400	447,759	20,537,699,275
케일럼 (258610)	1,804	-61	-3.27	1,850	1,865	1,799	110,600	201,795,589
소프트캠프 (258790)	1,732	195	12.69	1,536	1,979	1,310	25,089,441	43,397,481,079
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	14,930	2050	15.92	12,880	14,950	12,600	1,093,697	15,600,805,405
알리코제약 (260660)	4,375	-35	-.79	4,390	4,430	4,320	47,853	209,036,615
씨티케이 (260930)	5,730	20	.35	5,690	5,850	5,610	211,027	1,206,528,340
에스앤디 (260970)	110,700	-4300	-3.74	115,000	115,000	110,600	26,882	3,014,822,750
덴티스 (261200)	5,600	-70	-1.23	5,670	5,680	5,560	41,960	235,016,010
차백신연구소 (261780)	2,760	15	.55	2,760	2,785	2,715	35,654	97,945,320
에이프로 (262260)	5,740	-30	-.52	5,730	5,880	5,730	21,966	126,718,570
아이퀘스트 (262840)	2,155	-20	-.92	2,175	2,190	2,155	32,469	70,467,960
디케이앤디 (263020)	3,150	-25	-.79	3,175	3,175	3,115	54,704	171,720,240
유틸렉스 (263050)	1,673	8	.48	1,666	1,700	1,634	53,081	87,623,283
덕우전자 (263600)	4,755	-20	-.42	4,850	4,940	4,755	90,362	435,199,546
디알젬 (263690)	6,140	10	.16	6,160	6,160	6,060	26,721	163,017,510
케어랩스 (263700)	5,640	10	.18	5,630	5,680	5,440	214,682	1,192,842,360
디앤씨미디어 (263720)	15,170	-200	-1.3	15,450	15,490	15,150	25,861	394,085,900
펄어비스 (263750)	34,750	150	.43	34,550	34,850	34,100	127,861	4,414,451,925
유에스티 (263770)	2,125	5	.24	2,120	2,185	2,080	47,223	100,452,910
데이타솔루션 (263800)	5,330	80	1.52	5,330	5,440	5,270	154,670	829,674,815
상신전자 (263810)	3,005	-15	-.5	3,020	3,020	2,970	56,538	168,768,181
지니언스 (263860)	28,800	2000	7.46	27,950	29,300	26,700	275,460	7,728,336,750
휴엠앤씨 (263920)	4,770	20	.42	4,750	4,805	4,580	18,568	87,394,160
유비쿼스 (264450)	8,920	-210	-2.3	9,130	9,130	8,850	31,732	283,436,040
씨앤지하이테크 (264660)	13,310	-190	-1.41	13,460	13,500	13,170	48,649	645,964,780
이랜시스 (264850)	5,130	-100	-1.91	5,270	5,280	5,120	475,566	2,458,867,390
AP시스템 (265520)	19,170	10	.05	19,340	19,440	18,750	181,083	3,441,083,080
영화테크 (265560)	7,430	-40	-.54	7,470	7,500	7,420	12,278	91,671,760
엔에프씨 (265740)	6,290	-70	-1.1	6,360	6,380	6,180	99,236	620,618,405
나인테크 (267320)	3,270	-10	-.3	3,270	3,340	3,270	734,597	2,415,639,952
배럴 (267790)	3,985	0	0	4,035	4,065	3,950	26,169	104,081,930
매일유업 (267980)	35,600	-400	-1.11	36,150	36,200	35,400	6,399	229,590,350
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	951	6	.63	947	954	914	1,218,184	1,137,730,600
에브리봇 (270660)	18,300	-970	-5.03	19,150	19,170	17,800	221,853	4,095,710,700
뉴트리 (270870)	5,380	-30	-.55	5,430	5,480	5,340	7,921	42,535,200
팸텍 (271830)	1,859	-20	-1.06	1,917	1,917	1,856	71,826	134,004,236
케이엔제이 (272110)	24,650	450	1.86	24,250	24,900	23,500	136,457	3,322,800,225
이녹스첨단소재 (272290)	24,800	-400	-1.59	25,350	25,450	24,550	175,703	4,368,121,900
와이즈버즈 (273060)	1,170	6	.52	1,163	1,189	1,143	1,920,743	2,242,139,663
와이엠텍 (273640)	8,880	-110	-1.22	9,010	9,010	8,840	11,371	101,293,090
켄코아에어로스페이스 (274090)	11,440	-300	-2.56	11,700	11,740	11,390	78,783	909,971,175
이노시뮬레이션 (274400)	4,365	-75	-1.69	4,445	4,445	4,305	27,102	118,104,010
에스에스알 (275630)	3,485	35	1.01	3,480	3,500	3,440	6,391	22,194,180
스코넥 (276040)	1,637	-13	-.79	1,656	1,659	1,632	100,835	165,748,654
한울앤제주 (276730)	2,025	-45	-2.17	2,090	2,090	2,010	42,531	86,357,305
린드먼아시아 (277070)	5,760	-100	-1.71	5,860	5,920	5,700	41,157	236,461,060
인산가 (277410)	1,212	-14	-1.14	1,226	1,228	1,209	129,977	158,023,602
레인보우로보틱스 (277810)	307,000	-7500	-2.38	319,500	319,500	303,000	182,066	56,222,684,250
티에스아이 (277880)	5,380	-10	-.19	5,390	5,420	5,310	50,635	270,614,110
천보 (278280)	43,400	200	.46	43,250	43,550	42,850	15,465	667,575,300
HLB바이오스텝 (278650)	1,342	-25	-1.83	1,367	1,367	1,300	178,418	236,536,811
미디어젠 (279600)	10,300	10	.1	10,290	10,430	10,000	19,409	197,894,100
레이크머티리얼즈 (281740)	13,770	650	4.95	13,280	13,900	13,000	811,094	11,005,595,695
금양그린파워 (282720)	10,930	40	.37	10,890	10,930	10,510	95,776	1,029,011,900
코윈테크 (282880)	16,990	1090	6.86	16,080	18,400	15,870	6,296,112	110,480,918,840
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	18,830	-80	-.42	18,960	18,960	18,760	17,995	339,288,200
진영 (285800)	1,996	-19	-.94	2,010	2,010	1,989	11,051	22,044,032
나노실리칸첨단소재 (286750)	1,906	-82	-4.12	1,975	2,000	1,850	320,950	618,511,481
인투셀 (287840)	39,750	100	.25	39,950	40,650	39,150	390,704	15,546,096,625
파라택시스코리아 (288330)	1,846	42	2.33	1,801	1,972	1,797	987,757	1,853,336,127
에스퓨얼셀 (288620)	11,650	-120	-1.02	11,870	12,430	11,620	179,430	2,157,953,245
모아데이타 (288980)	1,121	-7	-.62	1,133	1,156	1,117	73,894	83,201,594
아이스크림에듀 (289010)	1,810	-23	-1.25	1,823	1,832	1,788	101,716	183,553,847
SV인베스트먼트 (289080)	1,912	-5	-.26	1,927	1,935	1,907	189,118	362,489,147
자이언트스텝 (289220)	5,980	-240	-3.86	6,130	6,160	5,980	98,899	598,224,845
웨이비스 (289930)	8,950	-270	-2.93	9,240	9,240	8,740	106,981	950,020,570
트윔 (290090)	8,800	90	1.03	8,760	8,900	8,650	8,842	77,441,580
DH오토리드 (290120)	2,375	-25	-1.04	2,380	2,400	2,330	16,586	39,085,140
휴네시온 (290270)	4,210	-75	-1.75	4,285	4,495	4,035	211,284	885,527,049
신도기연 (290520)	1,601	6	.38	1,597	1,609	1,595	4,336	6,930,681
디케이티 (290550)	8,880	-270	-2.95	9,270	9,280	8,800	186,575	1,667,486,895
신시웨이 (290560)	7,720	320	4.32	7,500	8,240	7,470	159,711	1,252,549,910
엘앤씨바이오 (290650)	57,500	400	.7	57,100	58,500	55,200	892,490	50,612,312,900
네오펙트 (290660)	1,085	-6	-.55	1,080	1,149	1,080	76,751	84,478,639
대보마그네틱 (290670)	15,440	-260	-1.66	15,640	15,640	15,440	11,332	175,650,800
소룩스 (290690)	5,110	20	.39	5,150	5,270	5,080	670,448	3,471,384,195
푸드나무 (290720)	2,005	5	.25	2,000	2,065	1,995	16,150	32,433,414
액트로 (290740)	5,330	30	.57	5,300	5,350	5,260	5,929	31,413,550
엔피 (291230)	1,344	-17	-1.25	1,385	1,385	1,333	180,012	242,342,065
압타머사이언스 (291650)	1,025	-23	-2.19	1,035	1,044	1,017	318,687	328,442,113
핀텔 (291810)	2,255	20	.89	2,215	2,255	2,205	26,510	59,241,905
카카오게임즈 (293490)	16,060	-190	-1.17	16,130	16,260	15,990	134,116	2,158,274,660
나우IB (293580)	1,218	-12	-.98	1,232	1,249	1,204	299,857	366,729,976
압타바이오 (293780)	8,250	-90	-1.08	8,400	8,480	8,200	118,984	989,831,975
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,830	320	4.92	6,520	6,910	6,520	356,928	2,400,523,285
쿠콘 (294570)	35,900	-1250	-3.36	37,000	37,150	35,800	55,565	2,009,291,100
서남 (294630)	2,910	5	.17	2,900	2,925	2,870	213,138	615,934,839
에이치브이엠 (295310)	24,800	-150	-.6	25,250	25,250	24,550	52,520	1,306,314,575
이노룰스 (296640)	6,290	-30	-.47	6,310	6,390	6,280	5,261	33,240,140
씨에스베어링 (297090)	6,820	-30	-.44	6,940	7,090	6,800	121,236	840,990,815
알로이스 (297570)	920	-18	-1.92	938	956	911	93,561	86,453,911
HB솔루션 (297890)	2,695	-45	-1.64	2,760	2,765	2,665	560,571	1,511,617,871
에스씨엠생명과학 (298060)	1,144	-42	-3.54	1,186	1,186	1,135	99,068	114,039,444
에이비엘바이오 (298380)	107,900	-400	-.37	108,300	112,300	105,100	735,234	79,425,791,800
더네이쳐홀딩스 (298540)	10,160	40	.4	10,120	10,160	9,950	15,275	152,997,320
슈어소프트테크 (298830)	4,855	-15	-.31	4,880	4,950	4,825	99,853	485,875,711
하나기술 (299030)	26,350	750	2.93	25,600	26,600	25,200	56,257	1,464,938,125
더블유에스아이 (299170)	1,843	-7	-.38	1,855	1,859	1,800	413,315	754,131,909
셀리드 (299660)	4,000	-25	-.62	4,035	4,055	3,905	567,285	2,252,553,211
위지윅스튜디오 (299900)	885	-3	-.34	889	896	872	408,072	359,096,920
플리토 (300080)	11,110	-220	-1.94	11,550	11,870	11,060	179,698	2,038,006,135
라온피플 (300120)	3,840	-65	-1.66	3,900	3,950	3,825	32,281	124,716,635
바이브컴퍼니 (301300)	4,625	-60	-1.28	4,685	4,790	4,500	48,894	227,228,432
이노메트리 (302430)	7,650	-150	-1.92	7,910	7,910	7,600	21,995	168,336,540
리메드 (302550)	3,620	-90	-2.43	3,690	3,690	3,585	581,514	2,105,805,841
지니틱스 (303030)	896	2	.22	920	920	894	46,028	41,363,002
프로티아 (303360)	4,560	-85	-1.83	4,765	4,765	4,500	136,396	623,143,169
이노뎁 (303530)	6,530	-10	-.15	6,460	6,560	6,420	12,665	82,059,600
동국생명과학 (303810)	4,325	-20	-.46	4,350	4,350	4,280	95,156	410,025,144
솔트룩스 (304100)	34,250	450	1.33	35,200	36,000	34,250	417,569	14,589,188,925
에스바이오메딕스 (304360)	24,650	200	.82	23,900	25,300	23,850	75,704	1,868,504,750
피플바이오 (304840)	1,672	-15	-.89	1,690	1,716	1,653	55,788	93,765,899
마이크로디지탈 (305090)	10,700	-70	-.65	10,710	10,760	10,400	194,945	2,061,661,770
에스제이그룹 (306040)	4,035	-15	-.37	4,050	4,085	3,985	33,805	135,535,124
네온테크 (306620)	2,120	-40	-1.85	2,160	2,210	2,115	207,280	443,531,460
아이엘 (307180)	2,515	5	.2	2,515	2,520	2,465	138,054	343,135,565
원바이오젠 (307280)	5,620	20	.36	5,650	5,670	5,550	16,754	93,844,260
국전약품 (307750)	4,030	-45	-1.1	4,070	4,160	4,015	193,901	789,635,913
비투엔 (307870)	1,240	-13	-1.04	1,259	1,259	1,210	105,624	129,732,481
컴퍼니케이 (307930)	6,250	-60	-.95	6,320	6,360	6,220	49,025	307,744,925
바이젠셀 (308080)	3,995	115	2.96	3,880	4,000	3,870	88,048	347,824,999
형지글로벌 (308100)	1,948	-21	-1.07	1,985	1,985	1,935	501,308	978,765,117
셀비온 (308430)	19,520	-320	-1.61	19,750	19,940	19,280	350,076	6,832,332,590
아이티켐 (309710)	30,800	3300	12	27,350	33,400	26,400	1,812,251	54,632,325,100
오하임앤컴퍼니 (309930)	2,920	-80	-2.67	3,000	3,000	2,885	84,165	245,427,340
LB인베스트먼트 (309960)	5,260	-10	-.19	5,220	5,430	5,200	99,885	524,953,500
애니플러스 (310200)	4,070	-105	-2.51	4,175	4,175	4,000	456,285	1,864,765,437
보로노이 (310210)	165,400	-800	-.48	164,700	167,900	162,000	85,583	14,190,696,400
디와이씨 (310870)	1,244	9	.73	1,235	1,247	1,219	101,080	124,528,002
지오엘리먼트 (311320)	7,430	-80	-1.07	7,530	7,530	7,310	86,267	637,179,780
네오크레마 (311390)	10,150	-260	-2.5	10,380	10,900	10,100	323,322	3,373,199,155
CJ 바이오사이언스 (311690)	10,160	110	1.09	10,000	10,280	9,930	29,159	294,409,460
에이에프더블류 (312610)	1,396	-4	-.29	1,396	1,414	1,390	18,873	26,461,675
캐리 (313760)	2,725	-130	-4.55	3,005	3,005	2,725	114,550	318,616,041
지놈앤컴퍼니 (314130)	2,710	-30	-1.09	2,735	2,780	2,675	54,174	146,881,942
알피바이오 (314140)	7,740	740	10.57	7,000	8,780	6,880	2,888,461	23,552,853,555
바이오다인 (314930)	13,790	-10	-.07	13,800	14,050	13,620	85,816	1,183,219,935
딥노이드 (315640)	5,060	110	2.22	5,580	5,590	5,060	637,394	3,363,585,550
라닉스 (317120)	1,568	-38	-2.37	1,606	1,611	1,560	50,709	79,902,076
TS트릴리온 (317240)	209	-1	-.48	210	211	207	786,457	164,501,351
덕산테코피아 (317330)	17,840	-280	-1.55	18,220	18,220	17,690	126,120	2,253,416,345
캐리소프트 (317530)	4,855	90	1.89	4,780	4,970	4,715	6,342	30,747,285
퀀타매트릭스 (317690)	4,540	50	1.11	4,495	4,740	4,410	259,795	1,181,208,907
엑스페릭스 (317770)	3,710	-100	-2.62	3,830	3,895	3,700	327,248	1,235,231,231
에스피시스템스 (317830)	9,700	-340	-3.39	10,200	10,210	9,520	671,895	6,549,410,770
대모 (317850)	6,910	-60	-.86	6,950	7,000	6,860	38,726	267,455,300
엔바이오니아 (317870)	13,740	250	1.85	13,490	13,840	13,340	8,498	114,972,960
KBG (318000)	5,140	30	.59	5,110	5,190	5,030	39,869	203,744,095
팜스빌 (318010)	4,000	80	2.04	3,920	4,020	3,875	29,634	117,252,690
포인트모바일 (318020)	4,865	0	0	4,865	4,940	4,845	11,140	54,369,355
그래피 (318060)	8,760	-10	-.11	8,770	8,830	8,470	268,556	2,314,184,970
셀바이오휴먼텍 (318160)	9,670	230	2.44	9,470	9,870	9,350	85,598	829,996,840
비비씨 (318410)	9,040	-50	-.55	9,090	9,200	8,910	17,788	159,894,640
현대무벡스 (319400)	9,420	-170	-1.77	9,590	9,600	9,250	1,945,728	18,227,859,425
피에스케이 (319660)	31,700	150	.48	32,850	32,850	31,200	505,415	16,003,852,175
한울반도체 (320000)	2,365	-5	-.21	2,370	2,405	2,310	119,130	278,476,535
프로이천 (321260)	2,240	10	.45	2,230	2,255	2,210	235,153	523,897,520
센서뷰 (321370)	1,329	11	.83	1,318	1,347	1,310	200,133	265,180,392
티움바이오 (321550)	5,780	30	.52	5,760	5,820	5,550	91,365	521,340,045
아티스트컴퍼니 (321820)	5,560	-180	-3.14	5,710	5,740	5,540	41,688	234,452,840
LS티라유텍 (322180)	5,640	-130	-2.25	5,810	5,830	5,600	154,732	879,987,765
오로스테크놀로지 (322310)	28,000	-300	-1.06	28,400	28,700	27,550	127,356	3,565,522,875
제이엘케이 (322510)	6,120	140	2.34	6,020	6,200	6,020	99,983	611,755,165
코퍼스코리아 (322780)	1,289	1	.08	1,299	1,299	1,253	299,086	381,270,156
태성 (323280)	25,900	-450	-1.71	26,450	26,650	25,900	182,175	4,768,672,725
다원넥스뷰 (323350)	6,460	-40	-.62	6,450	6,680	6,380	22,585	145,265,680
박셀바이오 (323990)	9,960	-140	-1.39	10,020	10,070	9,790	161,855	1,603,383,980
RF머트리얼즈 (327260)	13,950	-310	-2.17	14,250	14,980	13,420	271,221	3,875,921,285
루닛 (328130)	42,300	-200	-.47	42,900	43,950	42,150	194,905	8,364,098,025
솔트웨어 (328380)	1,000	-7	-.7	1,020	1,020	987	77,162	76,762,633
위더스제약 (330350)	7,240	-120	-1.63	7,260	7,330	7,190	32,938	238,510,180
스톤브릿지벤처스 (330730)	4,400	-5	-.11	4,405	4,450	4,330	48,115	209,667,882
네패스아크 (330860)	17,800	50	.28	17,900	18,080	17,350	121,168	2,141,450,070
포커스에이아이 (331380)	2,285	-50	-2.14	2,400	2,480	2,200	173,033	398,733,147
밸로프 (331520)	599	0	0	601	603	596	129,646	77,631,826
아우토크립트 (331740)	14,780	-300	-1.99	15,080	15,260	14,550	93,019	1,371,021,665
셀레믹스 (331920)	3,055	35	1.16	3,020	3,055	3,010	9,899	30,042,520
누보 (332290)	1,300	-13	-.99	1,327	1,327	1,282	262,541	340,191,118
아이디피 (332370)	5,070	-70	-1.36	5,140	5,150	5,070	11,033	56,237,730
PS일렉트로닉스 (332570)	6,450	-420	-6.11	6,900	6,910	6,430	3,476,961	23,172,777,950
모코엠시스 (333050)	1,638	17	1.05	1,612	1,773	1,601	3,604,209	6,058,550,121
일승 (333430)	7,720	-20	-.26	7,710	8,000	7,610	1,240,181	9,664,526,445
엔시스 (333620)	7,060	-20	-.28	7,020	7,120	6,990	22,047	155,122,210
프레스티지바이오로직스 (334970)	3,705	20	.54	3,760	3,830	3,655	161,645	599,305,907
프리시젼바이오 (335810)	3,260	-30	-.91	3,265	3,325	3,220	21,268	69,312,450
윙스풋 (335870)	2,340	-155	-6.21	2,495	2,495	2,300	74,417	178,399,420
비올 (335890)	27,150	6250	29.9	25,950	27,150	25,200	276,129	7,418,194,650
웨이버스 (336060)	1,109	-10	-.89	1,120	1,120	1,086	304,200	333,867,384
원텍 (336570)	10,000	-130	-1.28	10,100	10,120	9,970	451,667	4,521,251,450
탑런토탈솔루션 (336680)	3,950	-40	-1	3,990	4,005	3,935	66,077	261,039,900
젝시믹스 (337930)	5,260	-30	-.57	5,380	5,450	5,190	89,997	470,984,070
뷰노 (338220)	24,300	400	1.67	24,250	25,350	23,850	309,894	7,619,150,300
와이바이오로직스 (338840)	14,430	-110	-.76	14,540	15,180	14,300	479,556	7,054,153,050
아이비김영 (339950)	2,000	-30	-1.48	2,030	2,040	2,000	67,882	136,642,580
다보링크 (340360)	1,750	0	0	1,750	1,786	1,731	260,696	458,964,654
세림B&G (340440)	1,691	-28	-1.63	1,719	1,724	1,691	131,117	223,406,732
지씨지놈 (340450)	8,100	100	1.25	8,020	8,210	7,970	101,868	822,438,970
티앤엘 (340570)	49,900	-200	-.4	50,100	50,500	49,500	45,582	2,270,655,250
시선AI (340810)	3,815	245	6.86	3,600	3,935	3,570	511,430	1,927,821,929
유일에너테크 (340930)	1,629	-7	-.43	1,636	1,642	1,594	176,312	283,062,285
오아 (342870)	12,530	-120	-.95	12,590	12,720	12,420	114,519	1,438,656,365
이노진 (344860)	1,763	15	.86	1,748	1,791	1,747	11,206	19,681,508
센코 (347000)	2,425	10	.41	2,415	2,430	2,400	79,685	192,243,380
스피어 (347700)	10,540	-50	-.47	10,660	10,730	10,450	194,582	2,054,618,710
피엔케이피부임상연구센타 (347740)	2,905	-5	-.17	2,910	2,950	2,875	97,843	284,754,581
핌스 (347770)	2,100	-70	-3.23	2,170	2,195	2,070	112,766	237,411,265
디앤디파마텍 (347850)	205,500	-10000	-4.64	219,500	239,500	200,000	3,589,954	784,721,913,500
알체라 (347860)	3,080	150	5.12	2,965	3,280	2,960	2,945,497	9,225,834,608
엠투아이 (347890)	6,620	10	.15	6,650	6,730	6,500	66,928	443,363,950
모비릭스 (348030)	4,220	-90	-2.09	4,310	4,310	4,220	920	3,908,100
큐라티스 (348080)	1,002	-3	-.3	1,005	1,015	995	276,058	277,343,854
고바이오랩 (348150)	5,950	-250	-4.03	6,250	6,260	5,920	245,344	1,479,226,115
넥스틴 (348210)	51,000	0	0	51,900	52,100	50,200	36,378	1,851,688,350
뉴로메카 (348340)	26,900	-400	-1.47	28,500	28,600	26,600	209,984	5,792,845,150
위드텍 (348350)	8,880	-170	-1.88	9,250	9,250	8,880	25,891	231,910,750
엔켐 (348370)	77,200	-1100	-1.4	77,300	78,300	76,600	93,051	7,204,690,450
넥사다이내믹스 (351320)	1,732	104	6.39	1,659	1,738	1,600	251,666	424,096,396
이삭엔지니어링 (351330)	8,780	70	.8	8,710	8,910	8,590	265,136	2,316,987,175
차이커뮤니케이션 (351870)	6,470	-50	-.77	6,490	6,580	6,460	6,256	40,559,950
스톰테크 (352090)	3,740	-20	-.53	3,765	3,785	3,740	39,568	148,423,254
씨앤씨인터내셔널 (352480)	44,050	-1350	-2.97	45,500	45,550	43,700	42,765	1,890,619,650
씨앤투스 (352700)	2,590	5	.19	2,590	2,595	2,580	17,953	46,505,320
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,285	-55	-1.27	4,370	4,370	4,250	7,780	33,195,170
인바이오 (352940)	2,270	5	.22	2,260	2,285	2,230	4,734	10,620,010
휴럼 (353190)	785	-23	-2.85	808	819	785	75,029	59,814,715
오토앤 (353590)	3,005	-35	-1.15	3,100	3,100	3,000	27,144	81,674,365
이지바이오 (353810)	5,940	-130	-2.14	6,040	6,120	5,880	209,120	1,245,364,470
엔젠바이오 (354200)	1,771	-22	-1.23	1,787	1,796	1,763	54,840	97,097,326
알멕 (354320)	22,100	-400	-1.78	22,450	22,700	22,100	15,360	341,997,050
코스텍시스 (355150)	13,460	60	.45	13,420	13,550	12,990	80,916	1,069,889,570
크라우드웍스 (355390)	5,920	260	4.59	5,680	6,120	5,680	398,290	2,356,979,270
에이텀 (355690)	7,410	-60	-.8	7,570	7,790	7,260	47,724	357,337,765
엑스게이트 (356680)	8,670	150	1.76	8,410	8,920	8,140	4,118,419	35,591,349,850
티엘비 (356860)	48,200	1300	2.77	47,300	49,000	44,700	392,419	18,510,366,200
싸이버원 (356890)	4,790	470	10.88	4,400	5,420	4,220	16,316,358	82,784,283,640
에이치피오 (357230)	2,795	-5	-.18	2,800	2,820	2,715	130,597	361,068,650
석경에이티 (357550)	53,500	-200	-.37	53,700	53,800	52,300	8,464	447,729,100
아모센스 (357580)	11,380	2620	29.91	8,760	11,380	8,570	942,866	9,994,764,095
솔브레인 (357780)	283,500	-3000	-1.05	289,500	290,000	275,000	52,917	14,860,894,250
SKAI (357880)	2,420	-45	-1.83	2,515	2,575	2,420	1,039,717	2,598,826,678
지아이이노베이션 (358570)	19,960	160	.81	19,990	21,000	19,680	1,110,781	22,533,585,455
씨엔알리서치 (359090)	991	-13	-1.29	1,004	1,004	986	146,598	145,996,095
탑머티리얼 (360070)	22,700	-50	-.22	22,600	22,900	22,200	27,193	614,936,100
코셈 (360350)	7,690	-150	-1.91	7,900	7,930	7,630	10,274	79,156,095
제노코 (361390)	16,790	-110	-.65	16,860	16,920	16,570	22,483	375,649,650
알비더블유 (361570)	2,280	15	.66	2,265	2,315	2,240	32,479	73,582,105
삼영에스앤씨 (361670)	4,100	35	.86	4,065	4,175	4,010	25,651	104,768,265
청담글로벌 (362320)	8,980	-110	-1.21	9,090	9,100	8,720	1,485,207	13,166,641,565
드림인사이트 (362990)	2,110	-25	-1.17	2,145	2,145	2,100	33,755	71,277,945
진시스템 (363250)	6,080	0	0	6,080	6,330	5,930	56,182	342,534,100
모비데이즈 (363260)	2,090	30	1.46	2,045	2,160	2,045	1,496,861	3,149,202,377
에이아이코리아 (364950)	9,070	-200	-2.16	9,270	9,340	8,790	307,416	2,758,411,295
큐라클 (365270)	6,660	630	10.45	6,100	7,180	6,100	3,512,202	23,732,310,215
에스와이스틸텍 (365330)	3,375	-570	-14.45	3,385	3,545	3,370	7,354,895	25,364,304,073
성일하이텍 (365340)	35,700	-250	-.7	36,100	36,100	35,500	22,685	809,739,675
하이딥 (365590)	541	-12	-2.17	553	553	530	150,857	81,547,712
브이씨 (365900)	3,360	25	.75	3,365	3,380	3,335	15,455	51,922,565
공구우먼 (366030)	4,385	20	.46	4,305	4,385	4,305	77,368	336,769,105
플래티어 (367000)	4,700	35	.75	4,615	4,760	4,615	6,980	32,886,544
아이씨에이치 (368600)	2,335	-30	-1.27	2,320	2,340	2,300	21,090	48,891,620
파이버프로 (368770)	6,310	-100	-1.56	6,420	6,540	6,200	102,101	644,477,655
오에스피 (368970)	2,305	-35	-1.5	2,340	2,345	2,275	27,879	64,014,635
블리츠웨이엔터테인먼트 (369370)	1,263	-23	-1.79	1,286	1,290	1,263	22,199	28,243,738
퓨런티어 (370090)	13,810	-260	-1.85	14,200	14,200	13,810	19,608	273,116,465
풍원정밀 (371950)	10,990	-70	-.63	11,280	11,280	10,870	29,963	329,465,335
윤성에프앤씨 (372170)	33,450	350	1.06	33,450	33,600	32,700	16,077	530,888,150
큐로셀 (372320)	43,500	900	2.11	43,000	44,500	42,550	57,501	2,511,930,075
아이티아이즈 (372800)	5,810	-190	-3.17	6,010	6,070	5,800	19,569	115,254,200
엑셀세라퓨틱스 (373110)	3,095	-135	-4.18	3,190	3,820	3,055	2,602,783	9,049,959,798
데이원컴퍼니 (373160)	6,440	-70	-1.08	6,430	6,550	6,370	16,897	108,928,970
엠아이큐브솔루션 (373170)	8,150	0	0	8,360	8,360	8,090	4,096	33,443,580
엑스플러스 (373200)	613	8	1.32	630	630	591	363,297	221,711,822
피코그램 (376180)	3,210	-40	-1.23	3,250	3,310	3,190	205,224	664,165,412
에이치이엠파마 (376270)	26,500	2200	9.05	23,950	26,750	23,950	116,953	3,030,001,825
씨유테크 (376290)	3,200	40	1.27	3,165	3,205	3,125	11,364	35,986,310
디어유 (376300)	45,250	-1000	-2.16	46,300	46,300	44,950	145,404	6,608,227,275
로킷헬스케어 (376900)	17,730	-140	-.78	17,890	18,200	17,510	671,243	11,962,685,535
노을 (376930)	3,735	75	2.05	3,835	3,835	3,585	3,847,330	14,217,474,941
원티드랩 (376980)	4,180	-35	-.83	4,190	4,265	4,165	45,784	192,973,852
비트맥스 (377030)	3,925	15	.38	3,890	3,970	3,880	208,432	816,332,827
프롬바이오 (377220)	1,661	-22	-1.31	1,683	1,683	1,651	183,067	304,478,975
이지트로닉스 (377330)	4,230	-80	-1.86	4,335	4,340	4,230	58,780	250,681,469
리파인 (377450)	15,190	230	1.54	15,200	15,550	15,000	43,372	660,990,525
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	23,600	2850	13.73	22,950	23,600	22,100	637,671	14,583,273,375
필에너지 (378340)	13,400	170	1.28	13,240	13,450	13,090	65,454	867,248,630
샤페론 (378800)	2,125	20	.95	2,110	2,185	2,075	388,099	819,638,889
옵티코어 (380540)	1,802	-57	-3.07	1,859	1,859	1,701	320,391	574,392,057
뉴로핏 (380550)	19,770	-330	-1.64	19,830	20,650	19,260	3,721,751	74,380,694,370
제닉스로보틱스 (381620)	12,270	-360	-2.85	12,500	12,600	12,120	815,523	10,018,264,950
온코크로스 (382150)	10,020	30	.3	9,990	10,320	9,930	79,070	795,346,660
지아이텍 (382480)	2,070	-30	-1.43	2,100	2,100	2,050	74,815	154,768,752
지앤비에스 에코 (382800)	3,130	-90	-2.8	3,230	3,230	3,095	86,495	271,047,560
원준 (382840)	8,910	20	.22	8,860	8,920	8,790	16,854	149,269,220
범한퓨얼셀 (382900)	28,750	1100	3.98	28,000	31,900	27,300	2,590,606	78,063,239,750
에코프로에이치엔 (383310)	24,150	100	.42	24,100	24,250	23,750	49,753	1,194,240,425
디티앤씨알오 (383930)	3,185	-30	-.93	3,215	3,225	3,110	40,971	128,737,987
코어라인소프트 (384470)	5,010	-120	-2.34	5,150	5,150	4,965	164,959	828,373,083
파인메딕스 (387570)	8,150	-50	-.61	8,220	8,250	8,080	22,338	181,790,730
지투파워 (388050)	8,900	300	3.49	8,480	9,100	8,480	734,557	6,521,409,040
지에프씨생명과학 (388610)	20,900	-150	-.71	21,050	21,400	20,600	216,737	4,536,219,650
유일로보틱스 (388720)	76,000	-1500	-1.94	77,600	77,700	74,100	88,918	6,743,263,600
라이콤 (388790)	2,360	-55	-2.28	2,400	2,460	2,360	77,106	184,492,565
파로스아이바이오 (388870)	6,020	-150	-2.43	6,170	6,200	6,000	34,052	205,855,600
자람테크놀로지 (389020)	39,850	-1000	-2.45	41,900	41,900	38,400	78,244	3,091,748,750
지니너스 (389030)	2,105	105	5.25	2,050	2,320	1,999	1,645,891	3,582,832,297
포바이포 (389140)	12,830	30	.23	12,800	13,330	12,640	253,244	3,264,994,415
대명에너지 (389260)	23,500	-50	-.21	23,800	24,250	23,500	47,664	1,135,666,675
인벤티지랩 (389470)	52,100	300	.58	50,000	53,100	49,300	760,108	39,006,576,800
에스비비테크 (389500)	24,150	-1250	-4.92	25,400	25,400	24,050	136,184	3,335,022,600
넥스트바이오메디컬 (389650)	74,400	-1500	-1.98	78,300	79,000	73,800	143,187	10,872,145,900
유디엠텍 (389680)	695	23	3.42	681	788	681	5,369,078	3,911,867,408
코닉오토메이션 (391710)	2,740	-150	-5.19	2,890	2,965	2,700	1,447,091	4,043,248,354
토마토시스템 (393210)	6,640	-40	-.6	6,870	6,950	6,640	269,068	1,817,161,920
더블유씨피 (393890)	6,990	20	.29	7,020	7,020	6,870	113,887	790,287,130
대진첨단소재 (393970)	6,410	130	2.07	6,290	6,430	6,240	153,889	979,027,230
오픈엣지테크놀로지 (394280)	12,600	-240	-1.87	13,300	13,300	12,400	146,853	1,879,936,150
쓰리빌리언 (394800)	7,490	-10	-.13	7,550	7,720	7,320	757,619	5,664,295,505
넥스트칩 (396270)	3,160	0	0	3,205	3,205	3,075	119,733	375,152,316
세아메카닉스 (396300)	2,925	25	.86	2,910	2,940	2,865	172,877	500,835,440
워트 (396470)	8,210	-110	-1.32	8,480	8,480	8,180	81,768	676,613,200
에이프릴바이오 (397030)	29,550	2250	8.24	27,650	31,900	27,300	4,849,933	146,917,297,525
애드포러스 (397810)	11,140	-490	-4.21	11,710	11,720	11,100	170,775	1,926,677,695
에스지헬스케어 (398120)	3,285	55	1.7	3,200	3,340	3,165	51,852	168,222,250
가온칩스 (399720)	50,700	-700	-1.36	52,600	52,700	50,200	99,370	5,076,969,950
코난테크놀로지 (402030)	26,350	1600	6.46	27,300	27,850	26,050	163,713	4,402,566,675
그린리소스 (402490)	8,950	-340	-3.66	9,250	9,380	8,950	319,890	2,903,217,360
우듬지팜 (403490)	1,780	-33	-1.82	1,812	1,832	1,775	772,729	1,386,764,893
HPSP (403870)	34,450	200	.58	35,250	35,250	33,750	1,414,339	48,661,335,025
플라즈맵 (405000)	8,360	30	.36	8,330	8,600	8,270	2,540	21,250,630
큐알티 (405100)	19,150	2610	15.78	16,690	19,210	16,220	1,244,090	22,499,002,300
나라셀라 (405920)	2,685	25	.94	2,660	2,685	2,620	13,381	35,336,355
뷰티스킨 (406820)	11,990	-10	-.08	12,230	12,230	11,860	5,724	68,299,070
꿈비 (407400)	5,910	-10	-.17	5,940	5,940	5,850	44,877	263,872,270
스튜디오미르 (408900)	4,530	105	2.37	4,440	4,620	4,440	766,016	3,464,885,040
메쎄이상 (408920)	3,315	10	.3	3,310	3,375	3,245	69,807	231,072,135
샌즈랩 (411080)	9,500	-480	-4.81	9,980	10,070	9,450	1,464,513	14,228,624,295
레이저쎌 (412350)	2,485	-40	-1.58	2,530	2,545	2,470	172,488	431,847,776
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,970	-20	-.29	6,990	7,000	6,930	34,612	241,250,430
씨피시스템 (413630)	2,930	340	13.13	2,605	3,330	2,580	25,128,425	77,402,359,115
비아이매트릭스 (413640)	14,850	-600	-3.88	15,700	16,200	14,300	169,535	2,616,749,315
스튜디오삼익 (415380)	3,835	-125	-3.16	3,995	4,040	3,800	53,320	205,959,605
신성에스티 (416180)	37,450	450	1.22	37,050	38,000	36,850	57,748	2,167,314,100
나노팀 (417010)	4,780	-50	-1.04	4,865	4,940	4,780	24,207	116,398,617
핑거스토리 (417180)	2,380	-30	-1.24	2,400	2,435	2,375	105,228	251,808,112
LS머트리얼즈 (417200)	10,130	30	.3	10,100	10,240	10,000	239,640	2,421,345,190
제이아이테크 (417500)	3,270	-65	-1.95	3,370	3,380	3,260	63,399	208,941,650
트루엔 (417790)	8,830	10	.11	8,830	8,910	8,770	23,678	208,320,020
저스템 (417840)	13,470	-30	-.22	13,550	13,750	13,200	68,756	924,806,395
오브젠 (417860)	13,280	30	.23	13,250	13,840	13,230	19,124	256,048,450
모델솔루션 (417970)	12,450	60	.48	12,350	12,690	12,210	69,408	857,821,245
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,835	-60	-1.23	4,895	4,930	4,775	317,670	1,535,974,618
KT밀리의서재 (418470)	14,510	-140	-.96	14,620	14,670	14,440	22,224	323,314,790
제이오 (418550)	7,790	30	.39	7,770	7,820	7,720	48,005	373,247,135
E8 (418620)	3,700	-130	-3.39	3,830	3,895	3,700	51,307	193,298,672
삼기에너지솔루션즈 (419050)	2,085	50	2.46	2,040	2,120	2,015	559,904	1,162,296,689
엔젯 (419080)	6,280	-20	-.32	6,320	6,360	6,210	42,589	267,441,390
산돌 (419120)	5,420	-170	-3.04	5,460	5,680	5,360	372,473	2,034,688,445
SAMG엔터 (419530)	54,900	-500	-.9	55,500	56,000	54,200	96,778	5,314,465,850
비스토스 (419540)	1,502	85	6	1,438	1,666	1,418	8,611,846	13,390,524,362
제이투케이바이오 (420570)	9,580	-230	-2.34	9,810	9,980	9,530	9,535	91,910,610
기가비스 (420770)	38,450	700	1.85	38,600	38,850	36,700	89,747	3,399,354,125
벨로크 (424760)	1,001	-10	-.99	1,011	1,040	981	101,968	102,118,243
이뮨온시아 (424870)	5,980	-20	-.33	6,000	6,040	5,800	1,087,780	6,464,650,235
스마트레이더시스템 (424960)	8,920	-110	-1.22	9,050	9,150	8,860	211,150	1,894,629,455
마이크로투나노 (424980)	9,230	-420	-4.35	9,690	10,070	9,180	82,941	788,319,350
티이엠씨 (425040)	9,170	0	0	9,310	9,310	8,865	407,280	3,712,961,600
티에프이 (425420)	42,700	-1500	-3.39	45,100	45,300	42,400	190,651	8,239,685,325
시지트로닉스 (429270)	6,840	-190	-2.7	7,030	7,040	6,750	70,570	488,532,140
한싹 (430690)	6,860	160	2.39	6,670	7,790	6,600	13,657,638	98,727,045,805
케이쓰리아이 (431190)	4,890	-200	-3.93	5,150	5,190	4,890	130,680	652,925,595
와이랩 (432430)	5,210	-80	-1.51	5,260	5,330	5,170	64,235	334,446,640
케이엔에스 (432470)	11,900	-230	-1.9	11,980	12,140	11,800	30,700	365,133,520
퀄리타스반도체 (432720)	15,630	-380	-2.37	16,410	16,440	15,310	302,799	4,774,787,840
엠에프씨 (432980)	4,185	-45	-1.06	4,230	4,250	4,080	28,681	118,669,166
모니터랩 (434480)	4,670	-155	-3.21	4,900	5,050	4,550	2,348,459	11,264,964,932
에르코스 (435570)	12,200	-120	-.97	12,250	12,320	12,050	25,011	304,063,860
삼현 (437730)	22,350	350	1.59	22,100	24,000	22,100	5,771,742	133,291,991,275
버넥트 (438700)	3,990	-160	-3.86	4,170	4,175	3,990	93,959	380,661,920
마녀공장 (439090)	16,980	-120	-.7	16,930	17,130	16,850	46,501	786,898,555
블루엠텍 (439580)	6,230	-190	-2.96	6,420	6,660	6,120	3,022,595	19,065,177,270
파두 (440110)	24,950	750	3.1	24,200	25,150	23,550	1,346,348	33,198,908,900
HB인베스트먼트 (440290)	2,220	-15	-.67	2,220	2,235	2,195	93,524	206,811,651
오픈놀 (440320)	4,610	5	.11	4,600	5,300	4,580	1,534,652	7,646,819,759
파인엠텍 (441270)	11,280	-680	-5.69	11,980	12,050	11,170	1,421,900	16,235,744,070
IBKS제21호스팩 (442770)	2,110	-5	-.24	2,125	2,135	2,080	25,800	54,085,788
미래에셋드림스팩1호 (442900)	10,520	20	.19	10,500	10,530	10,500	161,774	1,700,802,895
레뷰코퍼레이션 (443250)	11,560	160	1.4	11,350	11,560	11,340	15,035	171,928,870
에스피소프트 (443670)	6,770	200	3.04	6,850	7,080	6,650	291,006	1,993,910,285
심플랫폼 (444530)	10,960	140	1.29	10,900	11,360	10,700	78,054	859,256,075
유안타제11호스팩 (444920)	2,075	-10	-.48	2,075	2,085	2,070	10,823	22,424,295
에이직랜드 (445090)	31,850	-550	-1.7	32,950	32,950	31,400	68,186	2,166,564,925
퓨릿 (445180)	7,740	-260	-3.25	8,050	8,050	7,680	133,962	1,043,174,555
큐리옥스바이오시스템즈 (445680)	62,600	5500	9.63	57,100	65,000	56,200	695,502	43,176,296,350
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,125	20	.49	4,110	4,170	4,060	106,131	436,693,360
하나26호스팩 (446750)	2,105	-5	-.24	2,110	2,115	2,105	81,928	172,586,579
지슨 (446840)	2,000	-50	-2.44	2,050	2,215	1,998	1,651,371	3,443,333,288
에코아이 (448280)	14,550	460	3.26	14,200	14,750	14,010	67,987	977,568,720
하나27호스팩 (448370)	2,110	5	.24	2,110	2,110	2,100	8,749	18,384,455
코츠테크놀로지 (448710)	21,250	-350	-1.62	21,500	21,900	21,100	60,767	1,299,890,450
삼성스팩8호 (448740)	10,600	10	.09	10,590	10,610	10,580	52,017	551,187,925
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,140	-15	-.7	2,160	2,160	2,125	13,476	28,832,095
한국피아이엠 (448900)	16,250	2080	14.68	14,170	18,320	14,030	6,881,233	116,709,769,580
유안타제13호스팩 (449020)	2,115	0	0	0	0	0	0	0
하이제8호스팩 (450050)	2,090	5	.24	2,085	2,100	2,085	13,047	27,308,240
하스 (450330)	7,180	50	.7	7,200	7,200	7,050	10,173	72,591,820
인스웨이브 (450520)	4,095	5	.12	4,120	4,455	4,090	2,278,938	9,856,035,242
유안타제14호스팩 (450940)	2,080	0	0	2,080	2,085	2,075	8,040	16,710,325
아스테라시스 (450950)	12,900	50	.39	12,900	13,060	12,650	185,019	2,388,810,190
아이엠티 (451220)	11,260	-60	-.53	11,370	11,520	11,000	92,093	1,038,388,340
삐아 (451250)	11,160	-180	-1.59	11,150	11,270	10,910	115,227	1,274,720,630
엔에이치스팩29호 (451700)	2,097	2	.1	2,090	2,100	2,090	21,883	45,819,827
컨텍 (451760)	8,780	-200	-2.23	8,990	9,000	8,740	27,537	242,689,760
제이엔비 (452160)	8,480	-370	-4.18	9,020	9,080	8,470	348,187	3,032,776,425
한빛레이저 (452190)	5,060	-50	-.98	5,210	5,210	5,000	164,146	834,260,325
민테크 (452200)	3,125	-15	-.48	3,140	3,175	3,090	61,111	190,725,489
한선엔지니어링 (452280)	11,390	870	8.27	10,440	12,080	10,360	4,607,509	53,021,918,990
캡스톤파트너스 (452300)	3,020	-30	-.98	3,055	3,065	3,005	52,776	159,827,787
이닉스 (452400)	10,360	-180	-1.71	10,440	10,710	10,360	32,839	344,570,740
사피엔반도체 (452430)	28,850	-150	-.52	29,500	29,800	28,250	71,634	2,059,357,825
피아이이 (452450)	8,490	-410	-4.61	8,890	9,000	8,440	854,625	7,358,225,410
상상인제4호스팩 (452670)	2,060	-5	-.24	2,062	2,065	2,060	8,098	16,686,203
신한제11호스팩 (452980)	2,055	5	.24	2,050	2,070	2,050	242,275	498,623,582
그리드위즈 (453450)	18,990	110	.58	18,880	19,380	18,700	15,687	297,598,645
에이에스텍 (453860)	22,700	450	2.02	22,250	22,800	21,900	33,207	744,828,925
하나29호스팩 (454640)	2,090	0	0	2,100	2,100	2,080	22,988	47,897,165
하나28호스팩 (454750)	2,280	-35	-1.51	2,335	2,335	2,265	125,341	285,664,461
케이지에이 (455180)	5,540	180	3.36	5,370	5,600	5,340	249,796	1,369,886,670
KB제25호스팩 (455250)	2,095	5	.24	2,105	2,105	2,085	10,103	21,086,662
한화플러스제4호스팩 (455310)	2,070	5	.24	2,065	2,070	2,060	11,941	24,636,590
엔젤로보틱스 (455900)	25,800	-900	-3.37	26,700	26,850	25,600	268,837	6,968,266,800
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,080	2,075	8,658	17,965,495
아이씨티케이 (456010)	16,000	-50	-.31	16,130	16,450	15,100	1,906,856	30,202,120,315
이엔셀 (456070)	12,050	10	.08	12,040	12,490	11,870	56,260	686,154,165
지투지바이오 (456160)	235,000	2000	.86	235,000	248,000	228,500	650,133	154,872,016,500
교보14호스팩 (456490)	2,180	0	0	2,150	2,180	2,150	8,233	17,768,380
한켐 (457370)	10,000	-180	-1.77	10,250	10,340	9,860	96,391	963,151,165
우진엔텍 (457550)	24,600	850	3.58	23,650	25,400	23,600	436,204	10,823,213,700
벡트 (457600)	3,140	0	0	3,180	3,180	3,075	25,630	79,910,762
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-25	-1.19	2,087	2,095	2,075	7,684	15,969,974
한국제12호스팩 (458610)	2,110	-30	-1.4	2,160	2,160	2,090	29,546	62,074,855
성우 (458650)	12,270	10	.08	12,300	12,330	12,160	23,513	287,157,570
씨어스테크놀로지 (458870)	63,000	1900	3.11	61,100	63,800	61,000	104,337	6,530,390,900
위츠 (459100)	6,360	0	0	6,370	6,400	6,300	31,280	198,775,390
나우로보틱스 (459510)	23,700	-1400	-5.58	25,000	25,000	23,600	957,345	23,149,766,550
아이빔테크놀로지 (460470)	3,030	35	1.17	3,015	3,050	2,985	17,539	52,644,845
에스엠씨지 (460870)	6,230	-70	-1.11	6,290	6,320	6,110	170,672	1,054,851,220
현대힘스 (460930)	26,300	-400	-1.5	26,300	27,250	26,300	528,836	14,123,442,700
피앤에스로보틱스 (460940)	15,570	-170	-1.08	15,690	16,000	15,490	109,103	1,699,654,540
아이엠비디엑스 (461030)	11,180	50	.45	11,060	11,560	10,910	386,619	4,345,799,170
아이스크림미디어 (461300)	25,000	-1300	-4.94	27,050	27,200	24,300	305,220	7,790,314,675
에이치엠씨제6호스팩 (462020)	2,060	-10	-.48	2,070	2,075	2,060	13,268	27,368,510
뉴키즈온 (462310)	7,060	-140	-1.94	7,210	7,250	6,950	113,387	807,392,640
이노스페이스 (462350)	16,550	-10	-.06	16,900	17,420	16,320	47,519	797,355,375
라메디텍 (462510)	7,530	450	6.36	7,030	8,480	6,930	2,116,864	16,767,431,935
더즌 (462860)	4,675	-195	-4	4,885	4,925	4,640	1,362,646	6,445,624,836
아이지넷 (462980)	2,335	-5	-.21	2,340	2,355	2,310	122,143	284,411,891
뉴엔AI (463020)	29,250	1500	5.41	28,900	30,950	28,250	3,141,148	93,424,908,475
모티브링크 (463480)	9,080	-100	-1.09	9,280	9,280	9,040	42,160	384,005,430
에스오에스랩 (464080)	11,300	-150	-1.31	11,440	12,100	11,290	1,037,363	12,126,262,605
티디에스팜 (464280)	10,440	260	2.55	10,180	10,920	10,070	48,476	506,666,265
한국제13호스팩 (464440)	2,120	0	0	2,115	2,120	2,110	46	97,370
아이언디바이스 (464500)	3,720	-145	-3.75	3,865	3,895	3,720	707,090	2,668,148,608
닷밀 (464580)	2,785	0	0	2,785	2,820	2,770	66,878	186,368,860
KB제27호스팩 (464680)	2,055	5	.24	2,050	2,055	2,045	27,053	55,508,295
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	7,150	110	1.56	7,150	7,860	6,910	3,172,726	23,534,192,395
클로봇 (466100)	28,700	-750	-2.55	29,450	29,950	28,500	2,448,173	71,320,732,625
사이냅소프트 (466410)	14,500	-100	-.68	14,620	14,940	14,430	37,433	546,203,970
엔에이치스팩30호 (466910)	2,085	25	1.21	2,060	2,100	2,060	223,597	466,459,495
IBKS제23호스팩 (467930)	2,170	0	0	2,170	2,170	2,160	8,561	18,528,970
프로티나 (468530)	43,400	10000	29.94	34,400	43,400	34,150	1,648,775	67,683,107,025
유진스팩10호 (468760)	2,105	0	0	2,105	2,130	2,100	8,708	18,331,060
IBKS제24호스팩 (469480)	2,175	0	0	2,180	2,180	2,175	2,310	5,024,275
아이비젼웍스 (469750)	1,859	-77	-3.98	1,942	1,973	1,810	3,433,839	6,474,202,806
하나30호스팩 (469880)	2,050	0	0	2,045	2,050	2,045	3,091	6,321,596
하나31호스팩 (469900)	2,040	0	0	2,040	2,055	2,035	13,139	26,765,095
대신밸런스제17호스팩 (471050)	2,155	-40	-1.82	2,195	2,195	2,140	18,646	40,043,195
셀로맥스사이언스 (471820)	6,390	280	4.58	6,060	6,465	6,060	85,552	540,200,240
신영스팩10호 (472220)	2,160	-15	-.69	2,165	2,170	2,155	432	934,800
에스케이증권제11호스팩 (472230)	2,040	10	.49	2,035	2,040	2,030	3,496	7,115,835
폰드그룹 (472850)	10,030	-400	-3.84	10,500	10,510	9,990	70,717	718,610,195
에스케이증권제12호스팩 (473000)	2,055	10	.49	2,035	2,055	2,030	352	716,950
유안타제15호스팩 (473050)	2,030	5	.25	2,030	2,030	2,020	4,221	8,530,005
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,045	2,045	2,040	1,225	2,501,775
노머스 (473980)	34,900	-500	-1.41	35,950	36,000	34,000	173,918	6,038,596,375
루미르 (474170)	9,070	-70	-.77	9,210	9,380	9,050	852,537	7,854,544,160
유안타제16호스팩 (474490)	2,015	0	0	2,010	2,020	2,010	6,215	12,519,200
RF시스템즈 (474610)	5,470	-70	-1.26	5,410	5,700	5,410	388,137	2,167,568,995
링크솔루션 (474650)	19,620	-530	-2.63	20,200	20,250	19,590	77,841	1,537,443,705
신한제12호스팩 (474660)	2,085	-15	-.71	2,095	2,100	2,085	5,674	11,865,797
신한제13호스팩 (474930)	2,165	-10	-.46	2,175	2,175	2,160	538	1,164,410
엔알비 (475230)	12,660	-170	-1.33	12,830	12,920	12,600	83,035	1,056,703,370
하나32호스팩 (475240)	2,110	-5	-.24	2,105	2,115	2,100	8,740	18,418,275
하나33호스팩 (475250)	2,080	5	.24	2,075	2,080	2,075	3,751	7,788,705
씨메스 (475400)	27,300	-1500	-5.21	29,200	29,350	26,800	598,775	16,645,078,900
키스트론 (475430)	4,960	-70	-1.39	5,010	5,020	4,930	59,271	294,334,401
미트박스 (475460)	10,720	-280	-2.55	10,930	10,990	10,650	58,881	634,499,045
에이럭스 (475580)	11,300	-570	-4.8	11,870	11,870	11,230	390,792	4,466,702,615
에스켐 (475660)	7,950	110	1.4	7,810	7,960	7,540	87,839	681,257,495
오름테라퓨틱 (475830)	34,000	-550	-1.59	34,950	36,050	33,500	209,861	7,243,897,100
토모큐브 (475960)	47,100	2250	5.02	44,900	47,500	44,800	507,398	23,513,157,150
오가노이드사이언스 (476040)	34,700	-1400	-3.88	36,100	37,900	34,500	469,292	17,156,394,250
온코닉테라퓨틱스 (476060)	48,300	4500	10.27	44,100	53,000	43,750	3,865,839	186,447,761,750
M83 (476080)	12,500	-200	-1.57	12,720	12,800	12,450	47,877	601,926,245
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,010	2,010	2,005	8,957	17,963,020
미래에셋비전스팩4호 (477380)	2,030	-10	-.49	2,035	2,055	2,030	19,210	39,059,260
미래에셋비전스팩5호 (477470)	2,075	0	0	2,075	2,080	2,070	3,659	7,586,285
DB금융스팩12호 (477760)	2,085	0	0	2,080	2,090	2,080	3,532	7,363,725
이베스트스팩6호 (478110)	2,010	5	.25	2,010	2,010	2,005	2,835	5,698,345
KB제29호스팩 (478390)	2,070	0	0	2,070	2,085	2,070	53	109,945
미래에셋비전스팩6호 (478440)	2,020	0	0	2,015	2,025	2,010	8,129	16,410,425
블랙야크아이앤씨 (478560)	3,845	25	.65	3,820	3,860	3,790	30,562	117,074,115
대신밸런스제18호스팩 (478780)	2,320	-70	-2.93	2,400	2,400	2,265	201,354	466,327,240
한국제15호스팩 (479880)	2,045	0	0	2,045	2,045	2,040	1,737	3,544,140
위너스 (479960)	13,080	0	0	13,020	13,150	12,860	8,116	105,337,250
에이유브랜즈 (481070)	23,400	0	0	23,450	23,950	23,050	6,345	148,455,050
엔에이치스팩31호 (481890)	2,080	-10	-.48	2,110	2,110	2,055	20,141	41,735,925
교보16호스팩 (482520)	2,040	-5	-.24	2,045	2,050	2,040	1,546	3,155,735
삼양엔씨켐 (482630)	20,800	-50	-.24	21,000	21,200	20,300	146,566	3,049,927,875
미래에셋비전스팩7호 (482680)	2,005	0	0	2,000	2,005	1,999	13,590	27,194,203
대신밸런스제19호스팩 (482690)	2,115	5	.24	2,110	2,115	2,105	7,009	14,781,515
도우인시스 (484120)	31,250	-550	-1.73	32,250	32,250	30,950	37,448	1,172,697,900
하나34호스팩 (484130)	2,035	0	0	2,030	2,045	2,030	24,216	49,289,210
삼양컴텍 (484590)	19,490	220	1.14	19,270	20,400	19,270	1,723,357	34,049,043,815
티엑스알로보틱스 (484810)	17,160	-780	-4.35	17,980	18,100	17,150	427,845	7,495,349,000
KB제30호스팩 (486630)	2,030	0	0	2,030	2,032	2,020	3,779	7,668,555
신한제14호스팩 (487360)	2,035	5	.25	2,030	2,035	2,030	633	1,285,075
키움제10호스팩 (487720)	2,070	-15	-.72	2,090	2,090	2,030	11,239	23,267,585
신한제15호스팩 (487830)	2,030	-10	-.49	2,040	2,040	2,030	36	73,230
유진스팩11호 (488060)	2,035	10	.49	2,025	2,035	2,020	7,748	15,698,030
에스투더블유 (488280)	29,700	6850	29.98	23,000	29,700	22,550	8,576,651	226,871,405,025
교보17호스팩 (489210)	2,040	-15	-.73	2,040	2,050	2,030	5,500	11,216,560
바이오비쥬 (489460)	16,150	-200	-1.22	16,350	16,350	16,110	64,190	1,039,649,535
키움제11호스팩 (489480)	2,050	-5	-.24	2,085	2,085	2,050	3,683	7,557,190
엘케이켐 (489500)	23,100	-600	-2.53	24,200	24,200	22,400	89,716	2,058,811,825
디비금융제13호스팩 (489730)	2,025	-5	-.25	2,035	2,035	2,025	9,138	18,523,935
KB제31호스팩 (492220)	2,010	-5	-.25	2,010	2,015	2,005	5,843	11,726,605
유안타제17호스팩 (493790)	2,000	0	0	2,005	2,005	1,999	1,508	3,020,312
신한제16호스팩 (496070)	2,000	-5	-.25	2,005	2,010	2,000	12,793	25,600,095
한화플러스제5호스팩 (498390)	2,005	0	0	2,010	2,010	2,005	24,905	49,934,830
글로벌에스엠 (900070)	451	-2	-.44	457	457	443	128,851	57,708,816
애머릿지 (900100)	762	-19	-2.43	774	815	759	90,353	69,721,989
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	630	-10	-1.56	639	642	622	87,533	55,243,941
크리스탈신소재 (900250)	834	-10	-1.18	844	844	833	296,786	248,165,515
로스웰 (900260)	1,100	5	.46	1,102	1,140	1,082	195,702	216,093,457
헝셩그룹 (900270)	244	-1	-.41	252	253	239	10,498,682	2,511,352,529
GRT (900290)	2,990	-5	-.17	3,020	3,060	2,965	91,009	270,962,809
오가닉티코스메틱 (900300)	382	-6	-1.55	386	388	377	806,647	307,040,493
컬러레이 (900310)	720	-2	-.28	724	724	708	31,813	22,627,327
윙입푸드 (900340)	1,142	-30	-2.56	1,169	1,188	1,142	121,159	140,154,968
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,910	-350	-2.45	14,260	14,350	13,810	148,696	2,076,624,440
코오롱티슈진 (950160)	52,000	6100	13.29	46,000	52,400	45,850	1,871,815	94,342,903,700
JTC (950170)	7,250	-120	-1.63	7,370	7,420	7,090	71,815	519,860,355
고스트스튜디오 (950190)	9,190	-130	-1.39	9,150	9,460	9,070	39,231	362,198,830
소마젠 (950200)	3,775	-5	-.13	3,785	3,840	3,740	14,621	55,299,040
네오이뮨텍 (950220)	825	-3	-.36	833	844	820	587,710	488,043,969

Leave a Comment 응답 취소