KOSDAQ 일별 조회 데이터 [1803] (2025-09-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	236,500	-21500	-8.33	251,000	254,500	236,500	293,315	71,070,779,250
중앙에너비스 (000440)	15,290	680	4.65	16,170	16,180	15,190	159,382	2,488,996,440
디비금융제14호스팩 (0004Y0)	2,005	5	.25	2,000	2,005	2,000	2,982	5,964,665
에스엔시스 (0008Z0)	42,150	-450	-1.06	42,650	43,300	41,500	193,892	8,179,421,650
신라섬유 (001000)	2,075	-10	-.48	2,090	2,095	1,999	48,460	99,174,174
제이피아이헬스케어 (0010V0)	19,720	370	1.91	19,220	20,400	18,770	651,907	12,876,187,825
안국약품 (001540)	8,000	-30	-.37	8,030	8,040	7,940	11,767	93,706,990
무림SP (001810)	1,605	8	.5	1,597	1,607	1,579	14,301	22,874,405
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,315	-55	-1.26	4,370	4,370	4,315	9,190	39,754,965
삼일기업공사 (002290)	3,465	5	.14	3,450	3,475	3,425	17,507	60,415,495
한탑 (002680)	741	-18	-2.37	759	762	740	55,604	41,319,248
신신제약 (002800)	5,710	-110	-1.89	5,830	5,880	5,700	67,033	386,424,950
선광 (003100)	19,130	-140	-.73	19,280	19,290	19,030	8,507	162,522,510
대주산업 (003310)	1,643	-9	-.54	1,650	1,729	1,640	230,269	380,206,850
하림지주 (003380)	7,780	-100	-1.27	7,880	7,930	7,640	751,760	5,834,653,065
KB제32호스팩 (0037T0)	2,000	0	0	2,005	2,005	1,994	8,241	16,467,168
에이스침대 (003800)	28,200	-900	-3.09	29,100	29,250	28,200	30,105	855,852,050
교보18호스팩 (0041B0)	2,040	0	0	2,045	2,045	2,040	26,431	53,953,735
엘에스스팩1호 (0041J0)	2,005	5	.25	2,005	2,005	2,000	5,765	11,538,295
하나35호스팩 (0041L0)	2,000	2	.1	1,997	2,000	1,997	689	1,376,220
삼성스팩10호 (0044K0)	1,991	2	.1	1,987	1,991	1,987	70,603	140,454,640
한국가구 (004590)	5,190	-110	-2.08	5,300	5,300	5,160	52,064	270,062,850
창해에탄올 (004650)	9,970	-40	-.4	10,060	10,060	9,930	34,415	343,004,280
대륙제관 (004780)	3,735	0	0	3,735	3,750	3,710	16,492	61,333,725
동국산업 (005160)	3,060	-30	-.97	3,060	3,100	3,050	124,751	382,106,760
동진쎄미켐 (005290)	41,850	500	1.21	40,450	41,950	40,000	634,049	25,987,413,475
푸드웰 (005670)	7,200	-190	-2.57	7,390	7,390	7,130	37,088	267,559,825
대원산업 (005710)	11,220	40	.36	11,200	11,300	10,860	19,480	216,144,160
한일사료 (005860)	3,340	-20	-.6	3,360	3,370	3,340	86,073	288,065,342
매일홀딩스 (005990)	10,940	-60	-.55	11,000	11,000	10,850	1,619	17,695,570
국영지앤엠 (006050)	1,295	0	0	1,289	1,297	1,282	42,259	54,376,062
피제이전자 (006140)	5,230	-40	-.76	5,260	5,260	5,130	46,321	239,485,870
동구바이오제약 (006620)	5,380	-190	-3.41	5,490	5,530	5,340	708,399	3,838,808,320
서부T&D (006730)	10,630	-380	-3.45	10,890	10,970	10,545	475,064	5,081,652,725
보성파워텍 (006910)	4,740	115	2.49	4,660	4,970	4,600	6,626,069	31,683,936,376
모헨즈 (006920)	3,315	-15	-.45	3,330	3,390	3,310	55,274	184,409,251
푸른저축은행 (007330)	10,020	-70	-.69	10,100	10,100	9,870	38,403	382,133,385
진양제약 (007370)	5,900	-80	-1.34	5,980	5,980	5,870	54,070	319,150,710
네이처셀 (007390)	20,500	-350	-1.68	20,800	20,850	20,350	301,304	6,186,597,025
와이엠 (007530)	2,725	-30	-1.09	2,745	2,750	2,650	30,214	81,571,040
대원 (007680)	4,685	-30	-.64	4,660	4,820	4,630	7,238	33,724,028
소노스퀘어 (007720)	970	-1	-.1	969	994	926	1,077,956	1,028,428,400
한일화학 (007770)	8,980	-110	-1.21	9,080	9,080	8,970	617	5,556,920
에스엠코어 (007820)	4,500	-110	-2.39	4,580	4,655	4,465	333,316	1,515,724,056
원풍물산 (008290)	530	-6	-1.12	531	546	512	114,787	60,360,514
원풍 (008370)	4,995	15	.3	4,980	5,020	4,965	30,610	152,741,535
부스타 (008470)	4,040	30	.75	4,010	4,050	4,000	12,113	48,618,729
대동기어 (008830)	15,180	-500	-3.19	15,750	15,750	15,130	57,355	880,208,345
삼아제약 (009300)	17,110	-120	-.7	17,170	17,320	16,000	20,929	353,160,190
포스코엠텍 (009520)	13,910	1240	9.79	14,440	15,150	13,680	3,003,506	43,521,438,600
삼보산업 (009620)	1,905	-31	-1.6	1,958	1,958	1,893	111,824	212,704,943
이렘 (009730)	874	6	.69	868	881	864	240,162	209,144,670
엠에스씨 (009780)	11,190	-680	-5.73	11,780	11,780	11,070	408,842	4,626,596,535
대한광통신 (010170)	1,517	-16	-1.04	1,533	1,598	1,482	9,128,848	13,987,114,110
흥국 (010240)	5,040	-60	-1.18	5,100	5,105	5,010	14,608	73,718,270
아이티센엔텍 (010280)	1,059	7	.67	1,052	1,090	1,039	417,742	445,936,696
오리콤 (010470)	6,130	-80	-1.29	6,210	6,220	6,100	20,507	125,624,355
경동제약 (011040)	5,820	-60	-1.02	5,880	5,900	5,770	58,509	340,043,930
형지I&C (011080)	710	-14	-1.93	728	728	703	395,468	280,700,056
유니크 (011320)	3,910	-15	-.38	3,925	3,925	3,825	34,590	133,703,000
서한 (011370)	939	0	0	940	947	932	110,350	103,615,134
세보엠이씨 (011560)	12,960	-360	-2.7	13,320	13,320	12,890	37,692	490,847,805
뉴인텍 (012340)	498	5	1.01	493	499	489	33,297	16,348,331
원일특강 (012620)	8,290	-10	-.12	8,300	8,310	8,250	3,913	32,383,270
리드코프 (012700)	4,000	-50	-1.23	4,065	4,065	3,980	87,539	350,365,125
신일제약 (012790)	6,190	-70	-1.12	6,250	6,260	6,170	20,683	128,005,715
모베이스전자 (012860)	1,307	-27	-2.02	1,324	1,334	1,300	158,261	207,582,511
하이록코리아 (013030)	35,250	200	.57	35,050	36,350	34,750	136,676	4,856,011,275
동원개발 (013120)	2,710	-90	-3.21	2,795	2,795	2,705	129,452	353,938,931
아진산업 (013310)	3,210	-75	-2.28	3,285	3,285	3,160	182,500	585,145,991
THE CUBE& (013720)	998	9	.91	989	1,007	984	101,661	100,896,959
스페코 (013810)	2,785	-20	-.71	2,830	2,830	2,775	66,844	186,520,961
아가방컴퍼니 (013990)	4,935	-65	-1.3	4,980	5,000	4,930	160,240	794,459,415
메디앙스 (014100)	2,030	20	1	2,010	2,035	2,010	21,979	44,475,320
원익큐브 (014190)	1,505	-14	-.92	1,528	1,528	1,495	78,513	118,030,095
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,523	-19	-1.23	1,528	1,542	1,515	120,327	183,357,002
고려제약 (014570)	4,520	-60	-1.31	4,580	4,585	4,505	9,819	44,691,925
성광벤드 (014620)	33,550	1700	5.34	32,500	34,950	32,500	928,338	31,559,242,175
오리엔탈정공 (014940)	9,980	-80	-.8	10,120	10,210	9,760	2,276,581	22,734,672,810
삼륭물산 (014970)	7,190	-30	-.42	7,250	7,380	7,160	32,257	233,321,810
코콤 (015710)	4,015	-35	-.86	4,070	4,070	3,990	29,911	119,879,341
성우하이텍 (015750)	5,740	-70	-1.2	5,820	5,820	5,690	223,852	1,284,181,915
리더스코스메틱 (016100)	2,330	-5	-.21	2,310	2,330	2,310	12,862	29,824,165
SGC E&C (016250)	14,490	-10	-.07	14,470	14,700	14,010	7,261	104,485,845
큐캐피탈 (016600)	273	1	.37	271	276	270	775,072	211,626,503
디모아 (016670)	6,480	-260	-3.86	6,670	6,820	6,480	13,596	89,330,590
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,161	-11	-.94	1,168	1,173	1,161	55,140	64,315,461
신원종합개발 (017000)	2,670	-40	-1.48	2,670	2,730	2,670	22,388	60,276,675
인터엠 (017250)	1,125	-5	-.44	1,119	1,133	1,119	27,399	30,858,287
삼현철강 (017480)	4,625	-5	-.11	4,630	4,635	4,580	8,635	39,749,507
세명전기 (017510)	9,820	-240	-2.39	10,060	10,220	9,650	527,517	5,229,391,365
대림제지 (017650)	7,350	-60	-.81	7,420	7,450	7,210	5,994	43,741,800
한국알콜 (017890)	9,100	-120	-1.3	9,220	9,240	9,080	41,952	383,328,870
유니슨 (018000)	1,155	21	1.85	1,190	1,308	1,150	9,540,249	11,625,180,454
진로발효 (018120)	19,210	10	.05	19,200	19,320	19,120	654	12,551,390
브이티 (018290)	30,050	100	.33	30,100	30,200	29,750	300,403	9,008,777,775
삼목에스폼 (018310)	22,650	-50	-.22	22,650	22,700	22,650	20,561	465,928,700
우진비앤지 (018620)	927	-15	-1.59	942	953	921	113,649	106,485,762
서울제약 (018680)	3,145	-45	-1.41	3,195	3,205	3,145	5,411	17,197,200
바른손 (018700)	1,074	-23	-2.1	1,097	1,097	1,070	66,379	71,500,361
베뉴지 (019010)	2,460	0	0	2,460	2,480	2,435	11,908	29,116,120
와이지-원 (019210)	5,170	-10	-.19	5,170	5,200	5,110	70,407	361,848,630
일지테크 (019540)	4,020	5	.12	4,010	4,020	3,970	27,151	108,179,205
SBI인베스트먼트 (019550)	737	2	.27	727	740	717	377,266	274,179,594
플루토스 (019570)	298	-6	-1.97	304	304	297	315,248	94,301,543
글로본 (019660)	2,880	-5	-.17	2,910	2,910	2,835	3,764	10,764,265
서연탑메탈 (019770)	3,765	-35	-.92	3,830	3,830	3,735	19,090	71,760,109
에너토크 (019990)	9,400	1260	15.48	8,150	9,900	8,030	17,869,163	167,594,245,220
대신정보통신 (020180)	1,000	2	.2	998	1,015	996	260,024	261,067,511
대동금속 (020400)	5,910	-80	-1.34	5,950	5,960	5,890	2,788	16,487,490
시공테크 (020710)	3,855	-45	-1.15	3,895	3,910	3,830	202,898	781,350,593
대호특수강 (021040)	1,384	-4	-.29	1,387	1,387	1,373	42,144	58,081,455
대호특수강우 (021045)	2,925	-75	-2.5	2,915	3,000	2,880	2,167	6,346,590
에이티넘인베스트 (021080)	2,695	-10	-.37	2,705	2,705	2,625	170,355	451,480,175
KCC건설 (021320)	5,180	-60	-1.15	5,280	5,280	5,090	11,901	61,015,750
한국큐빅 (021650)	2,395	0	0	2,395	2,450	2,335	12,955	30,773,075
메이슨캐피탈 (021880)	291	-7	-2.35	297	300	289	499,032	146,110,162
티케이지애강 (022220)	822	-13	-1.56	839	839	814	111,800	92,130,541
태광 (023160)	26,100	500	1.95	25,850	27,450	25,800	752,726	20,008,701,525
유진기업 (023410)	3,345	-35	-1.04	3,380	3,380	3,345	246,623	826,696,805
제이스코홀딩스 (023440)	1,478	-13	-.87	1,435	1,492	1,433	542,477	791,729,685
삼보판지 (023600)	9,670	-90	-.92	9,760	9,790	9,640	7,300	70,725,335
한국캐피탈 (023760)	800	-1	-.12	801	813	796	511,948	411,319,992
플레이위드 (023770)	5,710	-210	-3.55	5,860	6,240	5,590	238,878	1,415,269,060
동일스틸럭스 (023790)	2,840	20	.71	2,820	2,895	2,625	2,460,362	6,774,325,808
풍국주정 (023900)	9,210	-170	-1.81	9,380	9,390	9,200	27,186	251,681,200
대한약품 (023910)	29,550	-250	-.84	29,800	29,950	29,500	8,363	247,678,175
흥구석유 (024060)	12,510	90	.72	12,940	13,040	12,500	625,768	7,963,632,765
KB오토시스 (024120)	3,380	-30	-.88	3,410	3,420	3,355	38,397	129,587,220
한일단조 (024740)	2,200	0	0	2,200	2,230	2,195	182,070	401,689,718
유성티엔에스 (024800)	2,445	-15	-.61	2,460	2,480	2,415	70,451	172,137,425
세원물산 (024830)	10,700	90	.85	10,780	11,000	10,070	25,436	269,248,700
KBI메탈 (024840)	1,867	-11	-.59	1,878	1,878	1,851	405,311	753,774,528
HLB이노베이션 (024850)	1,863	-22	-1.17	1,915	1,915	1,822	227,579	424,025,550
케이피에프 (024880)	5,450	-80	-1.45	5,530	5,530	5,400	124,764	678,596,405
경창산업 (024910)	1,550	-38	-2.39	1,587	1,587	1,542	198,691	310,225,895
PN풍년 (024940)	4,760	30	.63	4,730	4,760	4,660	38,694	182,687,729
삼천리자전거 (024950)	4,555	55	1.22	4,545	4,585	4,500	32,837	149,101,515
시노펙스 (025320)	7,220	0	0	7,180	7,230	7,050	313,107	2,234,875,380
DH오토웨어 (025440)	830	-11	-1.31	836	860	829	217,174	182,807,944
한국선재 (025550)	4,105	-155	-3.64	4,260	4,260	4,050	458,339	1,897,636,173
한국정보통신 (025770)	8,750	-50	-.57	8,830	9,520	8,630	170,620	1,532,783,855
신라에스지 (025870)	5,230	-60	-1.13	5,290	5,290	5,210	7,330	38,240,075
케이씨피드 (025880)	2,765	0	0	2,820	2,820	2,740	39,922	110,307,915
동화기업 (025900)	9,100	-110	-1.19	9,350	9,350	9,050	32,705	297,950,745
동신건설 (025950)	16,300	-120	-.73	16,450	16,580	16,190	14,232	232,212,630
아난티 (025980)	9,270	-580	-5.89	9,460	9,470	9,210	1,738,850	16,195,480,975
제이에스티나 (026040)	3,985	-170	-4.09	3,940	4,075	3,920	536,932	2,137,781,372
특수건설 (026150)	5,970	-130	-2.13	6,100	6,100	5,960	59,953	359,661,105
광진실업 (026910)	2,790	-15	-.53	2,790	2,800	2,780	4,128	11,518,275
서울전자통신 (027040)	232	20	9.43	212	260	209	4,378,680	1,038,644,514
코리아나 (027050)	2,815	0	0	2,850	2,900	2,805	321,690	911,766,976
아주IB투자 (027360)	2,260	-50	-2.16	2,290	2,310	2,250	163,833	371,992,760
상보 (027580)	911	1	.11	915	919	906	156,225	142,534,473
팜스토리 (027710)	1,171	-2	-.17	1,173	1,178	1,165	165,029	193,018,350
대성창투 (027830)	1,676	-31	-1.82	1,705	1,710	1,666	216,967	364,054,430
휴맥스홀딩스 (028080)	1,832	2	.11	1,830	1,847	1,817	4,990	9,102,646
HLB (028300)	39,150	300	.77	39,050	39,350	38,100	294,178	11,379,398,925
광무 (029480)	2,935	85	2.98	2,880	3,000	2,830	377,610	1,095,917,355
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,300	-950	-3.49	27,500	27,500	26,200	251,545	6,710,469,025
원익홀딩스 (030530)	13,340	640	5.04	12,710	15,140	12,700	8,304,691	114,410,565,650
양지사 (030960)	8,220	0	0	8,280	8,390	8,200	38,645	320,186,640
아이즈비전 (031310)	1,598	-30	-1.84	1,628	1,628	1,590	55,860	89,497,999
에스에이엠티 (031330)	3,335	-40	-1.19	3,370	3,375	3,270	468,845	1,553,079,346
오스템 (031510)	1,049	-4	-.38	1,045	1,051	1,033	21,888	22,754,493
디에이치엑스컴퍼니 (031860)	760	-58	-7.09	800	809	720	354,141	267,817,085
피에스케이홀딩스 (031980)	49,000	450	.93	47,800	49,000	46,800	328,347	15,759,825,825
아즈텍WB (032080)	1,353	-1	-.07	1,354	1,354	1,341	2,512	3,395,744
다우데이타 (032190)	17,650	-450	-2.49	18,040	18,180	17,450	129,669	2,286,857,110
삼일 (032280)	1,362	-14	-1.02	1,376	1,385	1,355	73,000	99,720,188
한국파마 (032300)	14,160	-90	-.63	14,260	14,260	14,110	10,371	146,966,310
케이엠더블유 (032500)	12,330	-150	-1.2	12,400	12,540	12,100	53,165	653,593,515
TJ미디어 (032540)	6,000	-30	-.5	6,030	6,100	5,980	2,190	13,130,140
피델릭스 (032580)	1,322	33	2.56	1,282	1,443	1,248	15,018,643	20,572,960,926
유비케어 (032620)	4,245	-25	-.59	4,270	4,285	4,160	151,717	638,623,040
소프트센 (032680)	283	-11	-3.74	293	293	283	833,121	239,120,639
소프트센우 (032685)	6,290	470	8.08	5,860	6,290	5,860	2,832	17,232,870
삼진 (032750)	4,040	-55	-1.34	4,080	4,080	4,030	7,834	31,630,810
엠젠솔루션 (032790)	920	-30	-3.16	950	953	911	71,134	66,300,406
판타지오 (032800)	500	0	0	501	503	496	100,873	50,196,370
우리기술 (032820)	4,550	215	4.96	4,350	4,950	4,260	93,813,566	439,714,030,928
비트컴퓨터 (032850)	5,060	-60	-1.17	5,110	5,130	5,040	55,322	280,490,170
더라미 (032860)	1,338	-28	-2.05	1,366	1,366	1,325	59,826	79,832,184
원익 (032940)	6,780	-230	-3.28	7,050	7,420	6,770	584,094	4,124,761,655
동일기연 (032960)	13,090	-50	-.38	13,060	13,140	12,930	17,752	231,440,850
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	827	-1	-.12	828	828	819	34,104	28,023,631
제룡전기 (033100)	34,100	-700	-2.01	34,950	35,000	33,950	69,714	2,387,698,175
디지틀조선 (033130)	1,525	6	.39	1,531	1,531	1,516	24,630	37,459,966
엠케이전자 (033160)	9,240	-180	-1.91	9,270	9,380	9,000	210,562	1,929,950,410
시그네틱스 (033170)	720	3	.42	718	730	681	597,434	419,275,155
모아텍 (033200)	3,390	-155	-4.37	3,550	3,750	3,390	24,472	85,729,840
인성정보 (033230)	2,035	-15	-.73	2,050	2,060	2,000	440,066	890,240,836
코웰패션 (033290)	2,190	-20	-.9	2,205	2,220	2,175	39,615	86,626,960
엠투엔 (033310)	2,005	-35	-1.72	2,040	2,060	1,993	68,263	137,070,744
제이씨현시스템 (033320)	5,120	-10	-.19	5,140	5,190	5,050	91,634	467,114,785
좋은사람들 (033340)	2,270	-205	-8.28	2,360	2,420	2,245	7,206,878	16,670,643,544
동성화인텍 (033500)	30,800	950	3.18	30,300	31,550	30,200	400,376	12,434,454,000
파라텍 (033540)	1,302	2	.15	1,299	1,304	1,288	134,549	174,159,353
블루콤 (033560)	3,235	5	.15	3,195	3,240	3,180	33,060	106,315,160
네패스 (033640)	15,710	230	1.49	15,280	15,790	15,140	201,575	3,120,011,320
피노 (033790)	4,085	-85	-2.04	4,180	4,195	4,045	193,773	792,255,141
티비씨 (033830)	687	0	0	687	687	683	60,191	41,262,249
해성산업 (034810)	8,400	-20	-.24	8,490	8,490	8,310	55,077	462,139,220
해성산업1우 (03481K)	7,750	-90	-1.15	7,930	7,930	7,750	1,721	13,428,140
조아제약 (034940)	1,124	-29	-2.52	1,151	1,151	1,111	86,668	97,024,393
한국기업평가 (034950)	96,300	-600	-.62	97,000	97,000	96,300	1,703	164,352,300
그래디언트 (035080)	14,400	-230	-1.57	14,630	14,810	14,400	36,392	526,115,400
프럼파스트 (035200)	3,815	0	0	3,815	3,875	3,720	60,730	229,066,025
골드앤에스 (035290)	387	-2	-.51	389	398	385	42,975	16,704,324
기산텔레콤 (035460)	1,750	-31	-1.74	1,781	1,786	1,737	57,056	99,907,100
KG이니시스 (035600)	10,300	-70	-.68	10,380	10,560	10,200	102,989	1,057,276,585
솔본 (035610)	4,210	-75	-1.75	4,250	4,260	4,150	49,892	209,295,127
바른손이앤에이 (035620)	445	0	0	445	451	435	163,792	72,148,279
CJ ENM (035760)	77,700	-600	-.77	79,000	79,000	76,500	56,460	4,377,039,850
이지홀딩스 (035810)	3,810	5	.13	3,790	3,815	3,765	69,785	264,240,154
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	74,900	-900	-1.19	76,200	76,200	73,800	277,557	20,722,958,100
예림당 (036000)	3,365	30	.9	3,330	3,425	3,285	67,115	225,857,540
아비코전자 (036010)	9,060	170	1.91	8,890	9,060	8,630	159,656	1,418,958,330
케이티알파 (036030)	5,770	-20	-.35	5,830	5,900	5,640	64,671	373,569,745
위지트 (036090)	709	-6	-.84	715	715	705	194,045	137,553,580
서울평가정보 (036120)	2,275	10	.44	2,270	2,285	2,240	58,256	131,916,635
에이치엠넥스 (036170)	873	-8	-.91	887	900	865	43,946	38,416,917
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,600	-750	-2.32	32,450	32,450	31,600	7,668	244,276,800
유니셈 (036200)	10,510	830	8.57	9,670	10,540	9,550	2,347,036	23,859,971,665
오상헬스케어 (036220)	15,550	-90	-.58	15,640	15,700	14,860	72,818	1,098,630,750
대성미생물 (036480)	7,700	-210	-2.65	7,940	7,940	7,700	6,549	50,785,770
SFA반도체 (036540)	4,300	70	1.65	4,250	4,305	4,130	1,924,996	8,101,389,948
KZ정밀 (036560)	14,980	-450	-2.92	15,280	15,380	14,930	12,132	182,532,200
감성코퍼레이션 (036620)	6,460	-80	-1.22	6,540	6,680	6,380	741,547	4,809,579,320
세종텔레콤 (036630)	5,300	-10	-.19	5,310	5,320	5,270	8,049	42,606,480
HRS (036640)	5,290	-50	-.94	5,400	5,400	5,250	56,651	299,250,840
삼양케이씨아이 (036670)	6,740	-130	-1.89	6,860	6,860	6,720	21,948	148,341,340
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,530	160	6.75	2,355	2,695	2,165	5,380,239	13,129,112,938
나이스정보통신 (036800)	22,550	0	0	22,550	22,700	22,350	10,775	242,434,725
에프에스티 (036810)	32,550	-300	-.91	32,150	32,700	31,400	374,404	12,010,533,725
솔브레인홀딩스 (036830)	43,500	-1200	-2.68	44,500	44,500	42,400	47,638	2,058,774,675
진성티이씨 (036890)	12,810	10	.08	12,820	12,980	12,630	101,517	1,297,988,940
주성엔지니어링 (036930)	32,500	500	1.56	31,400	32,550	30,950	647,026	20,536,750,275
파워넷 (037030)	3,300	-50	-1.49	3,330	3,335	3,260	237,156	780,592,005
파세코 (037070)	5,910	50	.85	5,860	5,930	5,790	58,160	339,416,930
한국팩키지 (037230)	2,070	15	.73	2,090	2,090	2,040	30,301	62,398,695
인지디스플레 (037330)	1,429	22	1.56	1,407	1,437	1,390	83,368	116,822,840
성도이엔지 (037350)	4,990	-100	-1.96	5,060	5,090	4,940	74,898	374,023,700
EG (037370)	5,520	0	0	5,550	5,550	5,470	7,737	42,548,180
우리엔터프라이즈 (037400)	1,063	4	.38	1,058	1,063	1,050	28,118	29,684,812
희림 (037440)	4,370	-50	-1.13	4,410	4,420	4,360	49,020	214,804,575
삼지전자 (037460)	12,580	-60	-.47	12,640	12,750	12,400	51,885	651,379,685
쎄니트 (037760)	1,760	-9	-.51	1,769	1,769	1,745	5,411	9,476,343
엘컴텍 (037950)	897	-3	-.33	903	926	887	1,166,326	1,061,688,276
제일테크노스 (038010)	6,790	-40	-.59	6,820	6,930	6,750	36,066	246,194,790
루멘스 (038060)	756	-4	-.53	760	768	747	87,741	66,095,331
서린바이오 (038070)	6,690	-50	-.74	6,700	6,740	6,600	23,591	157,066,060
에코플라스틱 (038110)	3,315	-40	-1.19	3,330	3,375	3,310	170,724	568,539,139
마크로젠 (038290)	15,630	-120	-.76	15,700	15,800	15,550	15,464	241,646,415
레드캡투어 (038390)	11,800	-120	-1.01	11,920	11,920	11,760	32,679	386,257,065
바이오스마트 (038460)	2,990	-40	-1.32	3,000	3,030	2,955	92,327	275,188,469
삼표시멘트 (038500)	3,215	-50	-1.53	3,265	3,265	3,215	212,439	686,988,703
케이바이오 (038530)	255	-4	-1.54	259	260	254	366,090	93,966,359
상상인 (038540)	1,952	-31	-1.56	1,990	2,000	1,941	66,986	131,205,964
위즈코프 (038620)	600	-5	-.83	602	609	596	152,808	91,884,426
에스넷 (038680)	3,985	-50	-1.24	4,050	4,070	3,955	69,894	279,466,700
에코바이오 (038870)	3,835	-35	-.9	3,870	3,920	3,790	40,576	155,261,153
아이에이 (038880)	184	-1	-.54	185	193	182	2,067,434	386,164,649
파인디지털 (038950)	3,405	30	.89	3,375	3,475	3,335	1,527	5,161,712
현대에이치티 (039010)	7,280	50	.69	7,330	7,340	7,160	52,176	377,488,960
이건홀딩스 (039020)	4,780	-180	-3.63	4,950	4,995	4,750	237,802	1,151,502,975
이오테크닉스 (039030)	239,500	-3500	-1.44	238,500	243,500	230,500	129,312	30,656,964,750
오스코텍 (039200)	44,900	-2900	-6.07	47,250	47,700	44,450	300,364	13,683,396,500
경남스틸 (039240)	3,045	-35	-1.14	3,075	3,075	3,020	57,569	174,723,247
인포뱅크 (039290)	6,060	0	0	6,060	6,130	5,980	31,630	190,747,215
세중 (039310)	1,491	-3	-.2	1,494	1,520	1,452	36,698	54,014,735
한국경제TV (039340)	5,540	70	1.28	5,470	5,570	5,420	7,826	42,877,590
케이엘넷 (039420)	3,010	5	.17	2,995	3,030	2,970	71,260	213,863,710
에스티아이 (039440)	24,250	900	3.85	22,800	24,300	22,650	436,079	10,282,127,875
다산네트웍스 (039560)	3,180	-25	-.78	3,200	3,200	3,105	134,615	424,868,331
화성밸브 (039610)	9,420	-220	-2.28	9,610	9,770	9,410	55,551	527,414,860
한국정보공학 (039740)	3,095	95	3.17	2,980	3,095	2,960	46,667	140,988,771
오로라 (039830)	19,220	-190	-.98	19,410	19,890	18,910	167,873	3,224,364,825
디오 (039840)	17,540	-240	-1.35	17,790	17,800	17,380	12,798	223,623,195
나노엔텍 (039860)	3,600	0	0	3,620	3,625	3,555	115,201	412,518,820
폴라리스AI (039980)	2,745	30	1.1	2,715	2,970	2,660	28,039,902	79,324,963,700
누리플렉스 (040160)	4,170	-75	-1.77	4,245	4,245	4,125	11,671	48,475,995
YTN (040300)	2,725	-35	-1.27	2,775	2,775	2,720	71,875	196,554,033
크레오에스지 (040350)	370	-13	-3.39	383	390	366	733,152	275,927,018
정상제이엘에스 (040420)	6,390	-10	-.16	6,400	6,410	6,370	5,103	32,546,980
SG&G (040610)	1,826	-18	-.98	1,842	1,844	1,819	44,086	80,512,252
아이씨디 (040910)	4,535	-15	-.33	4,500	4,615	4,375	41,007	184,515,090
폴라리스오피스 (041020)	5,680	-60	-1.05	5,770	5,850	5,610	915,909	5,241,463,465
우리기술투자 (041190)	10,900	70	.65	10,780	10,920	10,580	704,678	7,608,710,820
현대에버다임 (041440)	7,630	-90	-1.17	7,720	7,760	7,610	74,977	574,058,420
한국전자인증 (041460)	4,055	-45	-1.1	4,065	4,125	4,015	95,131	385,139,371
에스엠 (041510)	137,000	-3100	-2.21	141,000	141,500	135,500	139,653	19,109,961,600
이엘씨 (041520)	7,850	-50	-.63	8,100	8,100	7,850	16,776	132,300,110
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	29,300	250	.86	29,100	29,950	28,800	68,081	1,999,892,725
폴라리스AI파마 (041910)	8,130	1290	18.86	6,700	8,890	6,590	9,461,764	79,621,485,555
메디아나 (041920)	5,290	-110	-2.04	5,400	5,400	5,270	50,185	266,459,150
동아화성 (041930)	6,110	-80	-1.29	6,200	6,230	6,090	27,078	165,781,625
코미팜 (041960)	6,860	120	1.78	6,730	6,890	6,640	116,734	788,820,770
카페24 (042000)	42,450	450	1.07	42,150	42,600	41,450	128,001	5,378,856,925
케이피엠테크 (042040)	245	0	0	245	246	241	237,606	57,774,771
에스씨디 (042110)	1,344	-4	-.3	1,345	1,345	1,333	109,531	146,497,427
비츠로테크 (042370)	8,670	60	.7	8,620	8,800	8,550	221,017	1,922,918,830
네오위즈홀딩스 (042420)	24,600	-400	-1.6	24,800	25,000	24,300	5,701	139,339,375
링네트 (042500)	3,990	-25	-.62	4,010	4,020	3,960	38,258	152,249,690
라온시큐어 (042510)	10,860	140	1.31	10,570	10,980	10,520	113,217	1,217,986,170
한스바이오메드 (042520)	18,100	3100	20.67	14,820	19,280	14,820	2,237,356	39,277,707,605
새로닉스 (042600)	8,340	-230	-2.68	8,570	8,640	8,210	13,073	108,575,530
상지건설 (042940)	9,570	-400	-4.01	9,970	10,030	9,540	164,970	1,596,644,965
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,550	-12	-.77	1,562	1,563	1,525	123,555	190,440,127
바텍 (043150)	23,100	-400	-1.7	23,500	23,550	22,900	24,281	560,770,025
파루 (043200)	1,111	-32	-2.8	1,136	1,140	1,109	452,138	505,839,805
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,053	-17	-1.59	1,070	1,070	1,046	169,301	178,501,841
에쎈테크 (043340)	481	-9	-1.84	487	488	481	56,715	27,453,666
디지아이 (043360)	2,270	-5	-.22	2,275	2,445	2,230	15,067	34,779,710
피에이치에이 (043370)	11,060	10	.09	11,050	11,150	10,940	8,213	90,326,945
웰킵스하이텍 (043590)	658	-21	-3.09	677	678	651	86,930	57,425,109
KT지니뮤직 (043610)	1,976	-24	-1.2	2,000	2,000	1,968	97,704	193,699,707
국순당 (043650)	4,420	-20	-.45	4,440	4,450	4,415	32,066	142,083,907
서울리거 (043710)	911	-9	-.98	934	934	909	13,775	12,572,332
자연과환경 (043910)	695	-8	-1.14	703	706	693	544,731	379,527,790
KD (044180)	789	-8	-1	797	808	775	1,245,375	980,782,489
위닉스 (044340)	5,650	-60	-1.05	5,710	5,710	5,610	30,974	175,404,950
빌리언스 (044480)	450	4	.9	434	469	412	12,633,735	5,588,823,747
태웅 (044490)	33,000	600	1.85	32,100	33,900	32,100	260,341	8,616,346,275
에이치케이 (044780)	1,370	48	3.63	1,311	1,370	1,311	8,045	10,629,950
이글벳 (044960)	4,290	-30	-.69	4,320	4,325	4,280	38,758	166,512,410
에이치엔에스하이텍 (044990)	14,350	-60	-.42	14,410	14,500	14,120	12,031	170,949,150
오공 (045060)	2,500	-15	-.6	2,515	2,515	2,495	17,870	44,719,745
한양이엔지 (045100)	19,870	-280	-1.39	20,100	20,100	19,650	54,896	1,087,630,460
성우테크론 (045300)	3,295	5	.15	3,290	3,395	3,145	103,614	338,216,919
토탈소프트 (045340)	8,740	-170	-1.91	8,840	8,970	8,570	171,594	1,500,545,280
대아티아이 (045390)	4,530	-270	-5.63	4,685	4,690	4,525	1,301,106	5,956,295,951
정원엔시스 (045510)	1,040	-10	-.95	1,050	1,052	1,025	55,351	57,341,643
크린앤사이언스 (045520)	4,095	-5	-.12	4,125	4,150	4,080	3,739	15,308,385
에이텍 (045660)	12,250	-130	-1.05	12,260	12,400	12,230	25,021	307,670,455
코아시아 (045970)	6,780	40	.59	6,660	6,850	6,500	600,744	4,001,900,445
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,765	60	1.62	3,715	3,845	3,675	1,063,264	3,997,028,052
HLB파나진 (046210)	1,724	0	0	1,721	1,737	1,698	44,950	76,712,115
백금T&A (046310)	2,890	15	.52	2,870	2,900	2,840	41,765	119,494,411
삼화네트웍스 (046390)	1,487	-34	-2.24	1,521	1,521	1,482	373,929	556,829,387
KG모빌리언스 (046440)	5,080	-50	-.97	5,130	5,130	5,030	53,173	269,143,580
서울반도체 (046890)	6,490	-150	-2.26	6,640	6,680	6,400	259,282	1,688,214,010
우원개발 (046940)	3,150	-80	-2.48	3,230	3,270	3,135	81,810	260,610,788
우리로 (046970)	1,305	6	.46	1,326	1,394	1,290	3,916,927	5,280,338,391
한빛소프트 (047080)	1,305	-13	-.99	1,311	1,326	1,290	30,136	39,168,032
파워로직스 (047310)	4,230	-30	-.7	4,285	4,285	4,185	73,175	308,080,557
이스트소프트 (047560)	21,800	-600	-2.68	22,450	22,500	21,650	89,903	1,971,443,450
코데즈컴바인 (047770)	2,050	-65	-3.07	2,050	2,125	2,030	1,498,743	3,096,704,735
초록뱀미디어 (047820)	7,020	-110	-1.54	7,120	7,300	7,020	134,297	963,369,335
HLB제약 (047920)	14,090	-50	-.35	14,140	14,420	13,870	71,163	996,621,605
현대바이오 (048410)	5,600	-90	-1.58	5,780	5,870	5,500	665,839	3,789,866,825
유라테크 (048430)	8,190	-40	-.49	8,230	8,300	8,180	27,502	225,591,580
대동스틸 (048470)	3,465	-50	-1.42	3,635	3,635	3,460	30,864	107,980,025
인트론바이오 (048530)	3,940	-100	-2.48	3,995	4,025	3,900	116,477	459,751,319
SM C&C (048550)	1,346	-3	-.22	1,349	1,350	1,332	283,060	379,503,990
TPC (048770)	2,235	-45	-1.97	2,280	2,280	2,180	123,322	274,866,695
엔피케이 (048830)	1,130	20	1.8	1,110	1,130	1,110	18,645	20,875,156
시너지이노베이션 (048870)	2,700	-70	-2.53	2,770	2,770	2,670	481,697	1,302,440,749
대원미디어 (048910)	8,850	-30	-.34	8,880	8,890	8,600	105,168	914,751,065
인탑스 (049070)	16,490	-310	-1.85	16,720	16,800	16,370	54,276	898,506,410
기가레인 (049080)	484	0	0	482	500	464	92,813	44,507,468
파인디앤씨 (049120)	860	-10	-1.15	870	900	859	27,012	23,365,690
셀루메드 (049180)	711	-8	-1.11	719	748	700	201,087	142,802,951
코메론 (049430)	10,960	-150	-1.35	11,110	11,110	10,840	18,175	198,556,590
SGA (049470)	3,030	-200	-6.19	3,220	3,280	2,930	2,654,983	8,062,590,643
오픈베이스 (049480)	2,510	-10	-.4	2,500	2,595	2,485	519,962	1,320,108,230
유아이엘 (049520)	3,300	-45	-1.35	3,310	3,325	3,270	78,162	257,194,793
잉크테크 (049550)	3,050	-45	-1.45	3,090	3,090	3,045	4,284	13,098,763
재영솔루텍 (049630)	875	-17	-1.91	871	895	859	2,303,888	2,015,800,965
고려신용정보 (049720)	10,400	70	.68	10,330	10,460	10,330	55,779	580,763,185
승일 (049830)	8,650	-10	-.12	8,660	8,810	8,630	515	4,480,550
미래컴퍼니 (049950)	16,110	-410	-2.48	16,520	16,520	15,820	53,873	863,226,345
쎌바이오텍 (049960)	12,470	-200	-1.58	12,750	12,750	12,450	18,299	229,281,665
비케이홀딩스 (050090)	925	-7	-.75	932	932	918	31,522	29,078,688
캠시스 (050110)	794	-10	-1.24	810	810	786	207,804	164,773,725
ES큐브 (050120)	3,040	115	3.93	2,890	3,040	2,835	22,032	65,260,160
에스폴리텍 (050760)	1,680	-7	-.41	1,687	1,697	1,655	100,101	167,961,282
아세아텍 (050860)	1,999	-16	-.79	2,010	2,010	1,997	19,138	38,286,450
쏠리드 (050890)	6,730	0	0	6,780	6,810	6,600	435,736	2,917,226,725
수산아이앤티 (050960)	10,500	-100	-.94	10,700	10,700	10,420	9,424	99,101,270
지어소프트 (051160)	7,790	-90	-1.14	7,880	7,890	7,710	50,699	392,927,700
토비스 (051360)	17,120	90	.53	16,920	17,250	16,500	73,901	1,250,651,615
인터플렉스 (051370)	9,420	-40	-.42	9,500	9,500	9,090	113,306	1,050,631,320
피씨디렉트 (051380)	2,330	-40	-1.69	2,350	2,445	2,330	262,779	624,126,321
YW (051390)	3,860	-10	-.26	3,840	3,860	3,835	3,157	12,129,855
나라엠앤디 (051490)	3,955	-90	-2.22	4,045	4,045	3,935	42,090	166,995,805
CJ프레시웨이 (051500)	28,800	-100	-.35	28,900	28,950	27,450	75,993	2,143,951,250
큐로홀딩스 (051780)	1,300	300	30	1,020	1,300	995	4,767,484	5,747,688,379
중앙첨단소재 (051980)	2,525	-35	-1.37	2,650	2,765	2,510	1,822,189	4,740,152,532
에스티큐브 (052020)	7,200	-210	-2.83	7,320	7,550	7,180	241,053	1,758,636,605
iMBC (052220)	3,400	-50	-1.45	3,430	3,455	3,350	156,815	535,566,640
현대바이오랜드 (052260)	5,120	-110	-2.1	5,230	5,230	5,040	165,246	847,927,645
오션인더블유 (052300)	2,745	-45	-1.61	2,790	2,795	2,705	57,007	156,255,550
코텍 (052330)	8,730	-70	-.8	8,750	8,760	8,620	52,050	451,495,530
코나아이 (052400)	48,550	-100	-.21	48,650	49,400	48,250	75,850	3,689,945,200
오성첨단소재 (052420)	1,680	-66	-3.78	1,743	1,743	1,678	1,568,352	2,662,617,195
아이크래프트 (052460)	2,615	-15	-.57	2,630	2,635	2,550	90,460	233,045,545
한네트 (052600)	4,450	-5	-.11	4,455	4,480	4,340	56,175	247,192,444
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	14,220	-460	-3.13	14,700	14,740	13,750	192,600	2,728,520,355
아이톡시 (052770)	418	-22	-5	450	470	397	474,380	199,067,643
액토즈소프트 (052790)	6,300	-140	-2.17	6,450	6,520	6,260	71,264	451,929,950
아이앤씨 (052860)	2,895	5	.17	2,830	2,970	2,825	232,556	671,817,614
KX하이텍 (052900)	932	2	.22	929	940	901	258,520	236,507,199
바이넥스 (053030)	17,320	-670	-3.72	18,030	18,060	17,170	391,667	6,821,583,570
지에스이 (053050)	2,745	-15	-.54	2,800	2,815	2,740	125,936	347,875,020
세동 (053060)	1,346	-28	-2.04	1,374	1,381	1,345	17,745	24,159,961
케이엔솔 (053080)	11,870	120	1.02	12,000	12,000	11,650	56,108	664,418,590
프리엠스 (053160)	7,780	-180	-2.26	8,090	8,090	7,760	27,409	214,909,510
금강철강 (053260)	4,380	-110	-2.45	4,505	4,515	4,370	45,030	198,491,245
구영테크 (053270)	2,155	5	.23	2,150	2,160	2,140	42,645	91,509,003
예스24 (053280)	3,880	-30	-.77	3,900	3,910	3,865	76,840	297,699,886
NE능률 (053290)	2,165	-15	-.69	2,180	2,195	2,155	14,039	30,562,990
한국정보인증 (053300)	6,750	-180	-2.6	6,930	6,980	6,740	507,006	3,450,252,155
이니텍 (053350)	9,140	-160	-1.72	9,480	9,480	9,040	60,605	554,770,220
세코닉스 (053450)	5,770	-30	-.52	5,800	5,800	5,660	71,618	409,746,085
웹케시 (053580)	13,200	-120	-.9	13,330	13,380	13,120	32,508	429,283,890
프로텍 (053610)	30,900	-300	-.96	31,300	31,300	30,100	39,853	1,216,155,025
태양 (053620)	6,500	-50	-.76	6,590	6,840	6,490	3,532	23,190,030
삼보모터스 (053700)	3,970	-35	-.87	4,025	4,025	3,930	63,493	250,931,657
안랩 (053800)	61,000	-800	-1.29	61,800	61,900	60,700	31,341	1,915,132,550
경남제약 (053950)	604	-5	-.82	611	611	600	194,349	117,109,641
오상자이엘 (053980)	3,515	5	.14	3,515	3,530	3,485	32,202	113,107,685
한국컴퓨터 (054040)	5,230	-10	-.19	5,240	5,240	5,080	31,893	163,661,560
농우바이오 (054050)	8,720	-110	-1.25	8,830	8,830	8,660	16,650	144,815,400
삼진엘앤디 (054090)	855	5	.59	843	864	835	83,530	71,032,332
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,660	-80	-1.03	7,700	7,730	7,480	79,314	602,263,035
비츠로시스 (054220)	407	-6	-1.45	413	413	394	500,783	201,727,605
팬스타엔터프라이즈 (054300)	899	-71	-7.32	940	942	885	2,367,837	2,158,977,319
케이피티유 (054410)	3,405	0	0	3,405	3,405	3,370	5,460	18,525,740
텔레칩스 (054450)	13,730	-100	-.72	13,830	13,830	13,470	63,531	867,414,400
삼영엠텍 (054540)	13,220	500	3.93	12,740	13,260	12,690	913,967	11,913,219,890
APS (054620)	4,460	-110	-2.41	4,500	4,555	4,460	20,132	90,491,090
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,920	-120	-1.7	7,040	7,040	6,910	29,608	205,998,045
키이스트 (054780)	4,490	40	.9	4,450	4,530	4,395	74,800	333,390,460
아이디스홀딩스 (054800)	11,680	-350	-2.91	12,010	12,010	11,640	9,640	113,007,310
한컴위드 (054920)	4,770	-95	-1.95	5,000	5,050	4,750	1,190,743	5,814,829,794
유신 (054930)	21,550	-250	-1.15	21,850	21,850	21,450	7,936	171,488,375
엑사이엔씨 (054940)	801	85	11.87	747	930	747	46,200,628	40,721,814,380
제이브이엠 (054950)	32,850	350	1.08	32,500	32,950	32,200	50,503	1,644,382,600
유진로봇 (056080)	11,150	-530	-4.54	11,650	11,870	11,130	1,204,131	13,731,396,110
시지메드텍 (056090)	1,051	-22	-2.05	1,073	1,079	1,041	357,332	375,644,890
에스에프에이 (056190)	25,400	150	.59	25,100	25,550	24,700	99,674	2,498,408,125
코위버 (056360)	5,400	0	0	5,420	5,600	5,260	98,363	532,999,380
신화인터텍 (056700)	2,010	-5	-.25	2,010	2,010	1,975	37,428	74,752,394
CNT85 (056730)	725	0	0	725	739	707	13,808	9,913,781
YBM넷 (057030)	3,220	-45	-1.38	3,210	3,275	3,205	22,327	71,872,910
옴니시스템 (057540)	819	-10	-1.21	829	831	816	136,104	111,757,026
티사이언티픽 (057680)	1,228	33	2.76	1,194	1,244	1,169	874,938	1,064,476,050
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,000	-10	-.5	2,010	2,010	1,980	77,650	154,792,054
KNN (058400)	728	1	.14	726	729	720	86,840	62,934,650
한주에이알티 (058450)	1,142	-8	-.7	1,132	1,170	1,132	44,258	50,898,788
리노공업 (058470)	53,400	1100	2.1	51,700	53,600	51,500	540,005	28,528,956,350
에스피지 (058610)	26,900	-1100	-3.93	27,650	27,950	26,650	244,283	6,619,476,875
엠게임 (058630)	5,850	-50	-.85	5,900	5,960	5,760	91,243	532,727,130
CMG제약 (058820)	1,877	-13	-.69	1,891	1,898	1,855	334,782	625,360,101
엠로 (058970)	41,450	-700	-1.66	42,250	42,250	41,000	73,979	3,059,482,400
미코 (059090)	15,380	-170	-1.09	15,800	15,800	15,050	666,449	10,211,321,355
아이컴포넌트 (059100)	5,550	40	.73	5,500	5,550	5,430	33,200	181,867,090
아진엑스텍 (059120)	7,830	-150	-1.88	7,930	7,980	7,620	186,916	1,450,590,765
메타바이오메드 (059210)	6,060	-50	-.82	6,130	6,160	5,960	230,380	1,390,672,315
해성에어로보틱스 (059270)	6,600	-130	-1.93	6,780	6,820	6,500	205,234	1,360,451,090
인선이엔티 (060150)	4,580	-40	-.87	4,645	4,645	4,540	103,084	471,500,418
소니드 (060230)	360	8	2.27	353	368	352	994,500	356,454,279
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,610	110	.76	14,850	15,080	14,270	847,935	12,383,061,085
뉴보텍 (060260)	1,525	-2	-.13	1,528	1,532	1,512	87,946	133,686,972
큐렉소 (060280)	8,820	-180	-2	9,060	9,070	8,820	121,786	1,083,272,520
3S (060310)	1,868	-4	-.21	1,872	1,878	1,840	168,796	313,911,847
LS마린솔루션 (060370)	23,650	-650	-2.67	24,500	24,500	23,400	272,172	6,459,746,325
동양에스텍 (060380)	1,684	-63	-3.61	1,747	1,747	1,653	378,166	635,332,074
국일신동 (060480)	1,704	3	.18	1,701	1,720	1,694	12,217	20,746,205
에스에이티 (060540)	1,330	-1	-.08	1,338	1,338	1,297	43,770	57,291,633
HC홈센타 (060560)	700	-13	-1.82	713	713	699	148,044	103,903,477
드림어스컴퍼니 (060570)	1,870	-13	-.69	1,883	1,900	1,838	41,022	76,149,372
씨티씨바이오 (060590)	6,970	-90	-1.27	7,030	7,080	6,840	82,818	573,590,305
KH바텍 (060720)	12,570	-40	-.32	12,620	12,770	12,370	180,765	2,267,769,325
영림원소프트랩 (060850)	6,690	30	.45	6,660	6,740	6,550	17,617	116,597,260
DGP (060900)	1,654	55	3.44	1,580	1,950	1,505	8,558,617	15,043,964,034
알에프텍 (061040)	2,745	30	1.1	2,705	2,765	2,655	76,650	208,769,460
화일약품 (061250)	1,151	-26	-2.21	1,185	1,185	1,148	370,994	429,544,853
LB세미콘 (061970)	4,660	45	.98	4,575	4,670	4,485	340,508	1,560,923,120
한국첨단소재 (062970)	4,555	155	3.52	4,540	5,050	4,535	13,199,522	62,757,896,046
컴투스홀딩스 (063080)	21,300	-200	-.93	21,650	21,650	20,800	15,083	319,193,575
서울옥션 (063170)	7,850	-100	-1.26	7,950	7,950	7,790	81,279	637,933,000
SM Life Design (063440)	1,697	16	.95	1,681	1,703	1,667	205,713	347,163,511
NICE인프라 (063570)	4,355	-15	-.34	4,340	4,360	4,305	97,206	420,353,346
이엘피 (063760)	2,040	20	.99	2,025	2,075	2,020	15,407	31,325,609
인크레더블버즈 (064090)	2,040	-70	-3.32	2,180	2,180	2,040	90,912	187,530,427
홈캐스트 (064240)	2,010	13	.65	2,010	2,035	1,977	108,383	216,643,497
다날 (064260)	10,230	140	1.39	10,200	10,380	9,800	17,065,340	172,948,307,300
인텍플러스 (064290)	17,830	-70	-.39	17,480	18,350	17,200	432,739	7,650,365,570
브리지텍 (064480)	4,970	-10	-.2	4,990	5,035	4,940	43,014	214,050,165
테크엘 (064520)	2,025	-25	-1.22	2,050	2,090	2,025	4,514	9,292,613
바이오니아 (064550)	14,470	-440	-2.95	14,940	14,940	14,410	87,264	1,271,183,245
티씨케이 (064760)	165,500	4700	2.92	158,000	165,800	157,000	84,928	13,751,889,800
포니링크 (064800)	946	-5	-.53	951	958	936	264,695	249,466,543
케이프 (064820)	12,340	10	.08	12,590	12,750	12,040	856,622	10,617,004,565
에프앤가이드 (064850)	8,460	100	1.2	8,370	8,470	8,190	29,593	247,736,360
지엔코 (065060)	902	9	1.01	893	994	882	2,053,531	1,925,329,181
탑엔지니어링 (065130)	3,495	-20	-.57	3,530	3,550	3,465	19,765	69,006,995
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	735	-7	-.94	742	753	731	90,619	67,089,887
신성델타테크 (065350)	58,800	-600	-1.01	60,100	60,200	58,500	86,002	5,086,443,800
위세아이텍 (065370)	6,950	-110	-1.56	7,020	7,070	6,950	45,801	320,380,620
에스아이리소스 (065420)	277	3	1.09	274	278	274	222,880	61,488,129
이루온 (065440)	1,617	-2	-.12	1,619	1,646	1,602	88,562	143,165,924
빅텍 (065450)	3,885	35	.91	3,855	3,910	3,850	134,469	522,672,470
오리엔트정공 (065500)	2,790	35	1.27	2,740	2,825	2,740	377,544	1,053,260,626
휴비츠 (065510)	9,830	450	4.8	9,440	9,930	9,250	199,273	1,925,243,960
와이어블 (065530)	1,383	-21	-1.5	1,408	1,409	1,375	44,514	61,479,804
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,585	5	.14	3,695	3,700	3,505	88,026	319,238,590
안트로젠 (065660)	24,550	-500	-2	24,800	25,150	23,900	27,133	663,408,700
우주일렉트로 (065680)	41,400	-800	-1.9	42,900	42,900	40,750	22,363	925,100,400
파커스 (065690)	1,006	-51	-4.82	1,057	1,374	1,000	3,822,394	4,518,206,103
서호전기 (065710)	42,600	150	.35	42,200	42,800	41,250	15,053	629,829,250
CS (065770)	955	4	.42	953	962	944	51,472	48,934,391
웰크론 (065950)	1,962	-28	-1.41	1,990	1,990	1,958	113,069	222,273,881
하츠 (066130)	4,675	-70	-1.48	4,745	4,745	4,655	28,128	131,609,030
큐에스아이 (066310)	8,020	20	.25	8,010	8,320	7,910	37,769	304,880,245
체리부로 (066360)	794	-6	-.75	800	800	792	52,351	41,651,037
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,465	5	.34	1,457	1,500	1,445	70,234	102,800,122
우수AMS (066590)	2,885	-15	-.52	2,900	2,905	2,880	41,893	121,098,752
국보디자인 (066620)	21,400	-600	-2.73	22,000	22,050	21,300	5,756	123,507,275
디티씨 (066670)	3,015	-15	-.5	3,030	3,045	2,970	22,991	68,796,720
테라젠이텍스 (066700)	2,830	-40	-1.39	2,875	2,885	2,805	39,046	110,308,820
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,200	-5	-.23	2,235	2,235	2,125	31,905	68,607,623
손오공 (066910)	949	-1	-.11	945	953	915	697,333	646,939,827
한성크린텍 (066980)	1,272	17	1.35	1,255	1,280	1,237	129,586	162,794,904
조이시티 (067000)	1,810	-17	-.93	1,826	1,837	1,793	86,755	157,305,173
이씨에스 (067010)	2,660	-30	-1.12	2,705	2,720	2,655	8,448	22,627,055
대화제약 (067080)	16,620	-350	-2.06	17,570	17,840	16,210	980,887	16,615,129,725
SOOP (067160)	74,500	-700	-.93	75,200	75,400	74,100	50,344	3,746,779,500
오텍 (067170)	1,966	14	.72	1,952	1,974	1,920	44,092	85,616,047
멀티캠퍼스 (067280)	32,800	-150	-.46	33,000	33,000	32,550	4,438	145,230,125
JW신약 (067290)	1,478	-18	-1.2	1,507	1,507	1,474	67,974	100,988,285
하나마이크론 (067310)	21,300	900	4.41	19,900	21,400	19,880	1,376,268	28,466,025,820
선바이오 (067370)	6,350	-150	-2.31	6,500	6,500	6,350	3,142	20,079,340
아스트 (067390)	535	-6	-1.11	541	541	532	576,474	308,161,557
엔브이에이치코리아 (067570)	2,275	-15	-.66	2,290	2,290	2,260	69,040	156,606,905
HLB생명과학 (067630)	3,395	5	.15	3,390	3,460	3,320	240,990	812,802,737
로지시스 (067730)	3,020	-10	-.33	3,030	3,030	2,960	11,261	33,556,325
세진티에스 (067770)	2,330	0	0	2,320	2,330	2,265	15,685	36,094,640
와이엔텍 (067900)	6,400	70	1.11	6,330	6,400	6,300	22,668	143,359,460
이글루 (067920)	5,800	-40	-.68	5,830	5,830	5,700	55,455	319,607,210
도이치모터스 (067990)	4,720	-25	-.53	4,745	4,745	4,660	105,096	492,650,312
팬엔터테인먼트 (068050)	2,165	-20	-.92	2,185	2,185	2,150	141,362	305,489,835
케이웨더 (068100)	2,800	0	0	2,800	2,830	2,775	11,881	33,286,788
다원시스 (068240)	5,220	-170	-3.15	5,370	5,380	5,180	402,853	2,111,406,590
일신바이오 (068330)	1,656	-14	-.84	1,671	1,672	1,640	161,070	266,529,244
셀트리온제약 (068760)	56,600	-1200	-2.08	57,700	57,700	55,900	163,037	9,234,258,400
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,330	-70	-.95	7,400	7,400	7,230	54,971	400,080,545
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,600	-100	-.68	14,800	14,830	14,450	59,680	870,368,470
누리플랜 (069140)	2,765	65	2.41	2,700	2,785	2,620	143,731	392,592,521
유아이디 (069330)	1,200	15	1.27	1,186	1,207	1,184	34,217	40,972,630
엔텔스 (069410)	4,905	-145	-2.87	5,000	5,000	4,875	36,080	177,410,459
에스텍 (069510)	14,370	-60	-.42	14,430	14,440	14,250	8,932	128,108,740
빛과전자 (069540)	802	-3	-.37	805	810	785	412,316	327,115,153
엑시온그룹 (069920)	810	-17	-2.06	860	882	805	4,144,015	3,484,959,063
엑스큐어 (070300)	1,480	-18	-1.2	1,460	1,535	1,452	224,761	332,198,720
한솔인티큐브 (070590)	1,830	6	.33	1,824	1,850	1,824	49,293	90,309,575
인피니트헬스케어 (071200)	6,110	-90	-1.45	6,100	6,140	5,965	123,655	746,696,110
로체시스템즈 (071280)	12,940	-280	-2.12	13,220	13,280	12,750	45,667	590,481,750
에이테크솔루션 (071670)	5,900	-90	-1.5	5,930	5,980	5,820	21,464	126,173,520
캐스텍코리아 (071850)	1,685	25	1.51	1,660	1,686	1,660	8,698	14,619,904
중앙백신 (072020)	9,700	-180	-1.82	9,880	9,880	9,680	44,398	431,494,110
우리산업홀딩스 (072470)	3,100	-5	-.16	3,105	3,110	3,070	32,200	99,428,050
율호 (072770)	1,157	11	.96	1,135	1,164	1,088	864,626	973,882,838
메가스터디 (072870)	11,290	-10	-.09	11,300	11,310	11,210	11,025	124,011,810
빛샘전자 (072950)	5,190	-20	-.38	5,210	5,260	5,110	98,516	508,244,230
에이치시티 (072990)	11,920	440	3.83	11,400	11,970	11,400	47,508	561,110,110
케이에스피 (073010)	6,140	60	.99	6,080	6,290	5,910	794,240	4,786,506,905
엘엠에스 (073110)	6,050	-130	-2.1	6,170	6,220	6,010	26,774	162,554,570
듀오백 (073190)	1,856	0	0	1,850	1,889	1,833	17,545	32,533,330
이노와이어리스 (073490)	21,350	-150	-.7	21,500	21,750	21,050	14,185	303,201,750
에프알텍 (073540)	2,515	20	.8	2,495	2,570	2,475	24,998	62,419,115
우리손에프앤지 (073560)	1,506	-13	-.86	1,519	1,519	1,495	120,025	180,175,120
리튬포어스 (073570)	1,242	16	1.31	1,350	1,419	1,232	2,157,325	2,825,161,760
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,005	9	.9	993	1,005	990	72,641	72,317,579
원익QnC (074600)	24,750	850	3.56	23,300	24,800	23,300	518,655	12,564,639,075
플랜티넷 (075130)	2,850	-35	-1.21	2,885	2,920	2,830	57,354	163,705,490
동국알앤에스 (075970)	2,330	5	.22	2,310	2,350	2,310	16,355	38,031,860
웰크론한텍 (076080)	1,445	-49	-3.28	1,493	1,493	1,445	84,253	122,977,888
해성옵틱스 (076610)	558	-11	-1.93	569	570	549	402,960	224,432,394
덕산하이메탈 (077360)	6,300	180	2.94	6,130	6,475	6,010	2,524,511	15,844,935,245
LS증권 (078020)	5,200	-140	-2.62	5,320	5,320	5,170	104,503	546,140,545
유비쿼스홀딩스 (078070)	10,840	170	1.59	10,670	10,850	10,550	38,101	405,897,810
국일제지 (078130)	459	-4	-.86	465	465	451	1,151,294	525,033,123
대봉엘에스 (078140)	13,310	-240	-1.77	13,570	13,640	13,100	48,130	640,591,400
HB테크놀러지 (078150)	2,075	15	.73	2,050	2,080	2,015	765,825	1,567,108,826
메디포스트 (078160)	15,000	450	3.09	14,750	15,790	14,610	338,136	5,106,213,105
컴투스 (078340)	38,050	-450	-1.17	38,400	38,550	37,950	46,973	1,789,510,050
한양디지텍 (078350)	16,710	1340	8.72	15,250	17,620	15,070	1,513,347	25,067,619,850
휴림에이텍 (078590)	484	-7	-1.43	491	496	480	221,194	107,120,092
대주전자재료 (078600)	68,700	-2000	-2.83	71,000	71,000	68,600	81,945	5,661,711,000
엔에스이엔엠 (078860)	1,312	-11	-.83	1,323	1,325	1,293	59,704	78,408,677
가온그룹 (078890)	3,845	-190	-4.71	4,035	4,110	3,825	241,205	942,736,925
와토스코리아 (079000)	5,940	-50	-.83	5,960	5,990	5,870	60,230	356,201,145
한창산업 (079170)	7,360	-90	-1.21	7,360	7,450	7,330	8,592	63,408,025
케스피온 (079190)	471	2	.43	466	478	462	77,699	36,262,591
제우스 (079370)	15,790	90	.57	15,500	15,840	15,190	399,282	6,200,529,720
서산 (079650)	1,565	33	2.15	1,532	1,574	1,528	8,535	13,233,289
디이엔티 (079810)	6,120	-150	-2.39	6,270	6,290	6,060	81,970	501,106,055
가비아 (079940)	27,350	-100	-.36	27,650	30,000	25,900	108,322	3,053,477,400
인베니아 (079950)	521	6	1.17	517	543	516	167,278	87,264,382
동양이엔피 (079960)	22,000	-500	-2.22	22,500	22,550	21,950	17,825	394,719,150
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,580	-90	-1.35	6,600	6,670	6,450	13,944	90,975,910
모두투어 (080160)	13,010	-330	-2.47	13,260	13,350	12,850	86,965	1,130,947,595
제주반도체 (080220)	19,620	-160	-.81	19,220	19,660	19,130	1,103,648	21,408,193,765
모다이노칩 (080420)	2,100	5	.24	2,095	2,175	2,095	7,314	15,440,850
성창오토텍 (080470)	4,575	-5	-.11	4,590	4,650	4,510	15,311	70,120,168
오디텍 (080520)	3,250	-55	-1.66	3,260	3,305	3,240	8,712	28,473,300
코디 (080530)	1,267	-21	-1.63	1,324	1,324	1,260	34,077	43,380,822
오킨스전자 (080580)	9,500	400	4.4	8,900	9,700	8,600	647,308	5,934,084,940
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,065	-35	-1.13	3,135	3,135	3,060	100,746	309,456,615
쎄크 (081180)	9,220	-10	-.11	9,200	9,450	9,070	35,885	330,311,650
성우전자 (081580)	2,585	-25	-.96	2,610	2,620	2,540	64,592	165,725,585
옵트론텍 (082210)	2,065	15	.73	2,050	2,130	2,035	86,580	180,226,930
젬백스 (082270)	58,800	200	.34	57,400	58,900	55,600	296,447	17,084,911,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,050	20	.28	7,040	7,100	6,870	282,656	1,966,126,860
우리바이오 (082850)	2,345	-45	-1.88	2,395	2,415	2,345	300,000	707,632,258
비츠로셀 (082920)	31,450	2500	8.64	30,000	33,250	29,900	726,232	23,193,206,350
엘오티베큠 (083310)	14,320	410	2.95	14,170	14,940	14,030	680,760	9,865,316,500
GST (083450)	23,800	900	3.93	23,650	23,900	23,000	530,370	12,462,851,650
이엠앤아이 (083470)	1,030	-29	-2.74	1,050	1,080	1,005	136,415	140,506,342
에프엔에스테크 (083500)	12,680	10	.08	12,600	12,790	12,360	50,932	638,395,265
케이엠 (083550)	3,240	-10	-.31	3,245	3,245	3,185	15,015	48,121,645
인콘 (083640)	319	-1	-.31	320	322	318	99,468	31,766,100
비에이치아이 (083650)	49,200	1000	2.07	48,500	50,800	47,750	1,718,790	84,406,245,025
CSA 코스믹 (083660)	795	-39	-4.68	828	840	788	750,287	605,152,405
CG인바이츠 (083790)	1,681	-22	-1.29	1,703	1,705	1,659	75,141	126,374,006
아바코 (083930)	15,910	50	.32	15,850	16,060	15,680	82,122	1,303,986,170
휴온스글로벌 (084110)	46,500	-250	-.53	46,000	48,050	45,350	69,693	3,234,084,150
수성웹툰 (084180)	3,675	-15	-.41	3,690	3,750	3,635	35,495	129,948,855
유진테크 (084370)	69,600	-1200	-1.69	69,600	71,500	66,500	402,254	27,529,771,900
유비온 (084440)	1,054	5	.48	1,049	1,058	1,041	29,179	30,556,184
랩지노믹스 (084650)	2,390	-10	-.42	2,395	2,415	2,350	554,579	1,315,163,572
팅크웨어 (084730)	8,620	50	.58	8,550	8,630	8,470	24,610	210,805,150
아이티엠반도체 (084850)	12,120	-210	-1.7	12,210	12,210	11,800	48,135	578,754,840
헬릭스미스 (084990)	6,650	-80	-1.19	6,630	7,070	6,500	557,546	3,759,098,300
차바이오텍 (085660)	11,000	-90	-.81	11,150	11,160	10,890	151,597	1,663,707,730
뉴프렉스 (085670)	5,400	-80	-1.46	5,450	5,470	5,250	179,086	957,050,360
알티캐스트 (085810)	609	-4	-.65	610	613	605	73,040	44,411,597
네오티스 (085910)	3,340	-10	-.3	3,350	3,385	3,260	75,228	249,116,355
바이오톡스텍 (086040)	3,420	100	3.01	3,320	3,435	3,295	106,214	361,337,385
진바이오텍 (086060)	4,280	-15	-.35	4,295	4,850	4,250	4,170,999	19,298,697,234
유니테스트 (086390)	20,850	450	2.21	20,050	21,100	20,000	408,126	8,420,675,375
동국제약 (086450)	19,360	-70	-.36	19,550	19,550	19,000	207,102	3,976,783,605
에코프로 (086520)	48,550	-1100	-2.22	50,300	50,500	48,300	521,001	25,494,175,700
비엠티 (086670)	11,850	-260	-2.15	12,110	12,150	11,850	9,623	115,362,415
선진뷰티사이언스 (086710)	11,260	-90	-.79	11,400	11,460	11,160	22,069	248,341,865
바이오솔루션 (086820)	8,980	-120	-1.32	9,000	9,050	8,680	75,755	672,688,950
이수앱지스 (086890)	5,530	-120	-2.12	5,700	5,750	5,510	189,502	1,064,607,575
메디톡스 (086900)	123,700	-3600	-2.83	127,400	127,400	122,600	34,719	4,295,936,350
MDS테크 (086960)	1,453	-2	-.14	1,453	1,457	1,420	951,963	1,369,369,442
쇼박스 (086980)	2,715	-30	-1.09	2,720	2,745	2,690	145,313	392,904,749
펩트론 (087010)	290,000	-18000	-5.84	299,000	301,500	269,500	507,701	143,959,877,500
모바일어플라이언스 (087260)	2,120	-15	-.7	2,145	2,150	2,100	129,531	273,683,111
픽셀플러스 (087600)	6,570	-90	-1.35	6,660	6,670	6,500	11,287	73,935,600
동아엘텍 (088130)	4,220	60	1.44	4,160	4,260	4,105	124,425	519,083,271
쏘닉스 (088280)	2,300	-35	-1.5	2,340	2,430	2,300	20,998	48,826,054
이원컴포텍 (088290)	1,000	-15	-1.48	1,018	1,018	996	39,567	39,638,953
유라클 (088340)	15,800	-260	-1.62	15,900	16,250	15,710	32,160	509,320,520
이녹스 (088390)	10,640	-210	-1.94	11,040	11,190	10,320	21,684	229,403,680
에이스테크 (088800)	2,085	60	2.96	2,030	2,150	2,015	61,501	126,249,257
동우팜투테이블 (088910)	2,165	-10	-.46	2,175	2,175	2,150	48,471	104,509,135
켐트로닉스 (089010)	31,600	1100	3.61	30,250	32,000	29,550	1,092,523	34,034,126,850
테크윙 (089030)	60,100	100	.17	58,900	60,900	58,000	1,144,593	68,123,935,300
넥스턴바이오 (089140)	2,430	70	2.97	2,360	2,430	2,340	73,457	175,553,480
케이씨티 (089150)	3,945	5	.13	3,940	4,330	3,860	1,478,084	6,098,391,621
THE E&M (089230)	1,339	8	.6	1,290	1,379	1,290	54,790	72,703,150
KT나스미디어 (089600)	14,200	-290	-2	14,650	14,650	14,120	19,566	278,302,035
제이티 (089790)	5,640	240	4.44	5,520	5,800	5,160	3,547,925	19,664,503,240
유비벨록스 (089850)	6,280	-10	-.16	6,250	6,310	6,150	229,722	1,433,668,380
코세스 (089890)	15,950	350	2.24	15,600	15,970	15,160	116,495	1,820,543,545
브이엠 (089970)	17,960	890	5.21	17,070	18,180	16,540	778,263	13,577,771,735
상아프론테크 (089980)	16,950	-350	-2.02	17,300	17,360	16,890	58,127	988,983,420
아이윈 (090150)	811	5	.62	806	820	806	75,381	61,302,347
로보스타 (090360)	51,200	500	.99	50,800	51,800	48,550	614,386	30,949,098,500
덕신이피씨 (090410)	1,413	0	0	1,413	1,416	1,395	97,225	136,294,601
제이스텍 (090470)	3,400	-115	-3.27	3,560	3,565	3,330	64,465	221,000,734
휴림로봇 (090710)	3,310	-105	-3.07	3,410	3,470	3,260	8,425,073	28,167,251,768
현대이지웰 (090850)	6,050	-70	-1.14	6,080	6,100	5,980	109,124	657,497,620
이엠텍 (091120)	9,930	-270	-2.65	10,200	10,200	9,810	63,005	625,583,620
S&K폴리텍 (091340)	2,430	-15	-.61	2,445	2,445	2,410	17,449	42,196,415
한울소재과학 (091440)	2,540	30	1.2	2,545	2,570	2,445	136,371	338,954,018
상신이디피 (091580)	11,600	-20	-.17	11,700	11,820	11,320	217,877	2,528,021,045
남화토건 (091590)	4,035	-25	-.62	4,065	4,065	3,995	8,880	35,696,295
파트론 (091700)	6,620	-20	-.3	6,640	6,640	6,580	157,829	1,042,977,470
나노캠텍 (091970)	564	-22	-3.75	589	599	553	65,869	37,554,637
아미코젠 (092040)	3,985	-5	-.13	3,990	4,010	3,900	287,414	1,138,130,135
디엔에프 (092070)	15,720	90	.58	15,430	15,800	15,110	73,262	1,136,086,845
이크레더블 (092130)	16,670	-220	-1.3	16,950	16,950	15,720	43,248	714,124,885
서울바이오시스 (092190)	2,660	-20	-.75	2,680	2,700	2,655	18,589	49,616,780
현우산업 (092300)	3,030	-5	-.16	3,035	3,070	2,985	96,556	291,034,635
한라IMS (092460)	15,190	-90	-.59	15,280	15,470	14,950	293,247	4,434,350,250
앤씨앤 (092600)	540	-11	-2	556	567	538	62,845	34,270,108
네오팜 (092730)	17,440	-490	-2.73	17,960	18,040	17,440	105,714	1,859,457,545
엑시콘 (092870)	15,350	150	.99	15,220	15,490	14,700	579,240	8,770,762,340
빅솔론 (093190)	5,790	60	1.05	5,750	5,790	5,690	4,571	26,165,600
케이아이엔엑스 (093320)	91,800	-400	-.43	92,200	92,400	90,500	9,360	854,762,900
풍강 (093380)	2,885	55	1.94	2,830	2,885	2,800	4,140	11,704,820
매커스 (093520)	21,600	-100	-.46	21,650	21,800	21,250	89,554	1,926,788,050
케이알엠 (093640)	4,080	-20	-.49	4,100	4,230	4,035	51,956	213,750,282
서원인텍 (093920)	5,580	-60	-1.06	5,640	5,640	5,530	7,700	42,859,905
동운아나텍 (094170)	18,100	180	1	17,990	18,100	17,750	74,202	1,328,396,200
칩스앤미디어 (094360)	16,950	-110	-.64	16,980	17,050	16,580	98,287	1,654,942,425
갤럭시아머니트리 (094480)	10,690	140	1.33	10,550	10,750	10,240	406,599	4,244,562,225
일진파워 (094820)	10,910	570	5.51	10,440	10,980	10,320	253,028	2,717,653,185
슈프리마에이치큐 (094840)	6,760	-80	-1.17	6,840	6,840	6,600	34,732	232,092,440
참좋은여행 (094850)	7,100	-320	-4.31	7,420	7,420	7,010	140,411	1,003,559,790
네오리진 (094860)	1,014	7	.7	997	1,024	968	29,431	29,590,198
푸른기술 (094940)	8,410	-330	-3.78	8,730	8,730	8,360	288,731	2,453,366,050
제이엠티 (094970)	3,010	-5	-.17	3,015	3,040	2,935	165,435	492,341,200
이엠코리아 (095190)	2,060	25	1.23	2,035	2,060	2,000	145,532	295,857,199
웨이브일렉트로 (095270)	6,840	-90	-1.3	6,830	6,990	6,650	118,543	807,182,835
ISC (095340)	80,300	800	1.01	78,400	80,500	77,200	191,461	15,078,063,350
미래나노텍 (095500)	10,120	630	6.64	10,400	10,600	9,920	758,971	7,757,310,760
테스 (095610)	45,600	1300	2.93	43,050	45,800	42,900	439,271	19,636,798,150
네오위즈 (095660)	26,350	-350	-1.31	26,900	27,000	26,000	79,596	2,092,634,675
제넥신 (095700)	5,190	-440	-7.82	5,610	5,610	5,110	417,659	2,198,180,810
에스에너지 (095910)	1,744	-21	-1.19	1,793	1,801	1,742	80,382	142,130,738
크레버스 (096240)	12,850	-40	-.31	12,890	12,890	12,810	18,900	242,500,750
와이즈넛 (096250)	15,230	-170	-1.1	15,660	16,100	15,110	271,855	4,227,244,185
대창솔루션 (096350)	445	5	1.14	441	447	433	2,082,193	915,351,255
씨젠 (096530)	26,050	-200	-.76	26,200	26,250	25,750	182,706	4,741,651,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	661	-7	-1.05	663	664	639	460,196	298,673,894
에이루트 (096690)	1,577	-24	-1.5	1,601	1,612	1,543	25,856	40,961,566
엘디티 (096870)	3,030	-15	-.49	3,010	3,030	2,965	10,890	32,650,355
에코볼트 (097780)	981	4	.41	977	988	968	52,844	51,486,905
윈팩 (097800)	593	-15	-2.47	605	619	575	1,865,970	1,106,348,713
효성오앤비 (097870)	6,260	-30	-.48	6,310	6,310	6,210	15,398	96,065,560
한텍 (098070)	46,850	2500	5.64	44,700	47,900	44,700	729,039	34,114,032,500
마이크로컨텍솔 (098120)	22,300	1350	6.44	20,850	22,550	20,600	123,480	2,683,113,775
고영 (098460)	15,400	-190	-1.22	15,550	15,550	15,110	602,693	9,219,718,920
에스티오 (098660)	2,030	40	2.01	1,991	2,045	1,987	4,732	9,477,794
아이센스 (099190)	20,400	570	2.87	19,800	20,700	19,650	292,135	5,877,771,855
SDN (099220)	1,278	-13	-1.01	1,295	1,299	1,270	217,315	278,162,282
쎄트렉아이 (099320)	74,000	4100	5.87	69,300	75,200	69,300	308,037	22,678,548,350
브레인즈컴퍼니 (099390)	5,570	-40	-.71	5,640	5,730	5,570	6,600	37,103,990
동방선기 (099410)	5,470	80	1.48	5,390	5,550	5,330	629,900	3,419,120,110
바이오플러스 (099430)	6,920	-110	-1.56	7,030	7,060	6,820	722,091	4,983,279,995
스맥 (099440)	4,335	-170	-3.77	4,500	4,545	4,320	2,746,433	12,141,783,848
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,140	-510	-3.06	16,650	16,790	16,140	29,670	483,104,180
인지소프트 (100030)	19,180	-90	-.47	19,290	19,290	19,010	10,325	197,931,100
뷰웍스 (100120)	20,300	-50	-.25	20,450	20,450	20,050	20,232	408,444,525
동국S&C (100130)	2,410	-15	-.62	2,425	2,490	2,390	90,333	219,610,403
머큐리 (100590)	3,200	-35	-1.08	3,235	3,280	3,180	57,575	184,776,887
서암기계공업 (100660)	3,870	-30	-.77	3,870	3,900	3,775	134,968	518,883,585
세운메디칼 (100700)	2,530	-30	-1.17	2,565	2,565	2,525	41,776	105,903,490
미래에셋벤처투자 (100790)	8,030	80	1.01	7,920	8,050	7,600	331,386	2,610,533,450
KS인더스트리 (101000)	1,001	-429	-30	1,449	1,480	1,001	20,101,876	21,391,008,522
월덱스 (101160)	24,500	-250	-1.01	24,350	24,750	23,750	116,863	2,836,274,250
우림피티에스 (101170)	5,170	-50	-.96	5,240	5,240	5,110	43,563	224,851,070
씨큐브 (101240)	4,785	-235	-4.68	5,040	5,130	4,785	314,286	1,547,529,675
모베이스 (101330)	3,405	60	1.79	3,345	3,415	3,330	324,593	1,093,350,647
에코앤드림 (101360)	20,000	-250	-1.23	20,450	20,450	19,860	123,400	2,465,599,125
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	322	-4	-1.23	326	328	319	397,377	127,909,954
에스앤에스텍 (101490)	53,100	-200	-.38	52,300	53,300	50,500	162,480	8,458,236,450
하이드로리튬 (101670)	2,360	25	1.07	2,605	2,650	2,325	4,235,022	10,423,154,793
한국정밀기계 (101680)	2,430	-65	-2.61	2,465	2,465	2,365	126,564	305,476,012
위메이드맥스 (101730)	6,720	-110	-1.61	6,770	6,860	6,650	36,281	243,134,930
인화정공 (101930)	55,300	500	.91	54,700	56,600	54,300	20,120	1,118,107,100
우양에이치씨 (101970)	17,770	1220	7.37	16,980	18,260	16,830	48,842	860,459,415
어보브반도체 (102120)	12,330	60	.49	12,150	12,350	12,000	241,671	2,944,666,645
케이옥션 (102370)	4,315	-65	-1.48	4,380	4,400	4,230	145,582	623,389,193
이엔에프테크놀로지 (102710)	54,500	100	.18	55,000	55,000	53,000	176,587	9,534,645,600
코오롱생명과학 (102940)	34,400	-600	-1.71	35,900	35,950	34,050	46,819	1,634,177,050
에스앤더블류 (103230)	4,520	70	1.57	4,495	4,610	4,405	56,358	254,464,791
우양 (103840)	4,485	-45	-.99	4,535	4,565	4,430	416,304	1,864,942,986
대성파인텍 (104040)	978	4	.41	974	1,135	955	6,831,638	7,180,528,687
NHN벅스 (104200)	3,220	-45	-1.38	3,265	3,265	3,165	52,074	166,467,870
디와이피엔에프 (104460)	14,790	-450	-2.95	15,240	15,280	14,670	69,882	1,033,161,660
티케이케미칼 (104480)	1,670	-21	-1.24	1,700	1,700	1,648	335,113	556,796,967
코렌텍 (104540)	5,630	-130	-2.26	5,760	5,760	5,580	32,704	184,496,375
노랑풍선 (104620)	6,340	-220	-3.35	6,650	6,650	6,250	328,645	2,087,640,760
원익머트리얼즈 (104830)	32,600	750	2.35	31,750	32,700	31,600	161,143	5,170,158,350
케이엔더블유 (105330)	5,250	70	1.35	5,200	5,300	5,030	37,380	193,140,950
엣지파운드리 (105550)	2,020	-30	-1.46	2,045	2,145	1,979	3,537,199	7,201,853,979
디케이락 (105740)	9,700	-60	-.61	9,860	10,000	9,610	137,783	1,350,950,680
포스뱅크 (105760)	6,090	-140	-2.25	6,280	6,280	6,050	104,043	636,677,425
케이이엠텍 (106080)	1,664	-36	-2.12	1,700	1,713	1,645	80,796	135,762,385
하이텍팜 (106190)	13,430	150	1.13	13,330	13,490	13,100	50,703	676,665,900
파인테크닉스 (106240)	1,260	-16	-1.25	1,257	1,265	1,226	239,685	299,095,520
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,750	-950	-3.56	27,650	28,000	25,400	113,183	3,013,430,625
한중엔시에스 (107640)	37,400	-1100	-2.86	38,500	38,500	36,950	76,059	2,847,138,300
톱텍 (108230)	4,750	-95	-1.96	4,840	4,850	4,670	109,201	516,345,612
대양전기공업 (108380)	28,050	1250	4.66	27,000	28,300	27,000	111,248	3,098,466,525
로보티즈 (108490)	152,100	-9500	-5.88	161,500	171,500	148,900	2,835,935	447,387,003,400
셀바스AI (108860)	14,310	90	.63	14,640	14,670	13,950	516,968	7,374,107,955
옵티시스 (109080)	9,220	10	.11	9,210	9,390	9,010	25,494	233,627,410
에스와이 (109610)	3,380	25	.75	3,350	3,395	3,325	110,535	371,809,537
씨싸이트 (109670)	6,380	-120	-1.85	6,500	6,500	6,330	8,947	57,343,240
디에스케이 (109740)	7,600	10	.13	7,590	8,100	7,500	154,245	1,191,986,565
진매트릭스 (109820)	2,810	-30	-1.06	2,860	2,895	2,780	320,702	905,553,917
동일금속 (109860)	8,030	-40	-.5	8,100	8,170	8,030	2,014	16,229,330
앱토크롬 (109960)	335	-7	-2.05	345	345	330	827,975	277,219,299
전진바이오팜 (110020)	2,700	-185	-6.41	2,880	2,890	2,665	74,331	204,620,479
크리스에프앤씨 (110790)	4,420	0	0	4,425	4,450	4,375	6,268	27,609,985
디아이티 (110990)	14,810	180	1.23	14,310	14,810	14,170	139,021	2,011,545,320
남화산업 (111710)	4,800	-15	-.31	4,820	4,825	4,800	874	4,202,350
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,800	-650	-2.37	27,400	27,400	26,700	85,920	2,311,534,100
와이씨켐 (112290)	22,300	1250	5.94	21,550	22,400	20,700	305,919	6,598,608,050
디젠스 (113810)	778	9	1.17	770	792	770	158,211	123,623,985
강원에너지 (114190)	11,170	310	2.85	11,200	12,310	11,170	1,884,198	22,136,960,890
그린생명과학 (114450)	2,670	-70	-2.55	2,740	2,740	2,660	219,254	588,827,108
폴라리스우노 (114630)	500	8	1.63	494	505	488	207,733	103,087,490
한솔아이원스 (114810)	13,170	90	.69	13,000	13,340	12,670	586,466	7,634,214,300
아이패밀리에스씨 (114840)	22,800	-200	-.87	23,300	23,350	22,550	59,573	1,359,666,925
휴맥스 (115160)	992	-3	-.3	1,000	1,000	987	58,771	58,259,590
큐리언트 (115180)	15,000	560	3.88	14,490	15,050	13,800	238,399	3,484,336,470
인포바인 (115310)	66,200	-1100	-1.63	67,500	68,100	65,500	13,509	895,800,150
우리넷 (115440)	6,980	50	.72	6,930	7,060	6,845	128,669	891,823,255
HLB테라퓨틱스 (115450)	3,165	-45	-1.4	3,205	3,230	3,000	195,264	616,311,859
씨유메디칼 (115480)	626	-1	-.16	627	630	615	24,916	15,479,485
케이씨에스 (115500)	10,990	330	3.1	11,170	11,190	10,750	356,149	3,906,194,455
씨엔플러스 (115530)	407	7	1.75	400	413	390	288,794	116,050,875
스타플렉스 (115570)	2,895	-60	-2.03	2,955	2,955	2,885	7,896	23,027,840
이미지스 (115610)	1,254	-101	-7.45	1,339	1,350	1,229	2,173,472	2,763,353,609
알파칩스 (117670)	6,190	-80	-1.28	6,290	6,290	6,180	5,208	32,345,750
티로보틱스 (117730)	11,850	-190	-1.58	12,040	12,570	11,800	485,992	5,913,417,270
모트렉스 (118990)	8,750	-180	-2.02	8,930	8,930	8,700	60,324	531,297,360
포메탈 (119500)	3,035	-25	-.82	3,055	3,055	3,005	35,044	106,079,261
인터로조 (119610)	19,080	30	.16	20,150	20,200	18,760	67,551	1,311,237,830
아이텍 (119830)	6,350	-70	-1.09	6,410	6,460	6,240	213,046	1,349,425,080
지엔씨에너지 (119850)	32,650	1400	4.48	32,300	34,500	31,650	1,139,906	37,686,303,150
대정화금 (120240)	12,830	-60	-.47	12,770	12,970	12,670	22,875	291,535,950
골프존홀딩스 (121440)	5,380	-170	-3.06	5,550	5,550	5,350	226,673	1,230,134,920
나노신소재 (121600)	47,650	-1050	-2.16	49,300	49,350	47,450	74,641	3,580,634,475
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	639	-9	-1.39	649	649	637	209,651	134,384,886
에스디시스템 (121890)	1,600	-6	-.37	1,606	1,620	1,555	413,827	653,025,655
제노레이 (122310)	5,170	-40	-.77	5,230	5,230	5,070	39,817	203,917,895
삼기 (122350)	1,327	-25	-1.85	1,352	1,355	1,310	138,069	182,506,016
KX (122450)	4,160	-60	-1.42	4,220	4,220	4,125	45,584	189,464,910
예스티 (122640)	20,200	-350	-1.7	20,300	20,500	19,640	116,206	2,328,341,840
서진오토모티브 (122690)	1,875	-10	-.53	1,885	1,891	1,863	21,800	41,123,420
와이지엔터테인먼트 (122870)	97,800	400	.41	98,100	98,400	95,200	177,095	17,121,749,900
와이솔 (122990)	5,910	-60	-1.01	5,920	5,950	5,850	51,087	300,531,825
아이윈플러스 (123010)	1,187	76	6.84	1,156	1,380	1,079	16,576,701	20,966,738,030
엠에스오토텍 (123040)	2,335	-55	-2.3	2,385	2,385	2,300	125,343	291,709,990
제닉 (123330)	27,050	-950	-3.39	27,600	28,200	26,850	45,918	1,247,004,800
코리아에프티 (123410)	6,280	-80	-1.26	6,400	6,430	6,260	219,267	1,382,566,190
위메이드플레이 (123420)	9,460	-220	-2.27	9,700	9,860	9,450	49,330	470,653,905
이엠넷 (123570)	2,280	-25	-1.08	2,305	2,305	2,260	11,606	26,346,315
알톤 (123750)	1,651	-17	-1.02	1,652	1,660	1,640	22,912	37,834,791
뉴온 (123840)	1,140	7	.62	1,178	1,178	1,131	36,409	41,382,654
아나패스 (123860)	19,760	10	.05	19,730	19,890	19,270	38,121	745,546,170
아이티센글로벌 (124500)	17,970	1710	10.52	16,280	19,100	16,280	4,261,762	77,916,499,425
태웅로직스 (124560)	3,070	-40	-1.29	3,110	3,115	3,055	175,531	539,757,156
티씨머티리얼즈 (125020)	4,460	-40	-.89	4,475	4,540	4,420	134,822	604,168,409
아모그린텍 (125210)	7,310	-10	-.14	7,300	7,440	7,170	81,049	589,426,560
한라캐스트 (125490)	8,900	240	2.77	8,720	9,400	8,530	30,640,700	273,702,461,125
비나텍 (126340)	54,800	-3300	-5.68	57,000	57,800	53,800	188,147	10,391,708,100
BGF에코머티리얼즈 (126600)	2,940	-65	-2.16	3,010	3,010	2,935	57,477	169,981,110
화신정공 (126640)	1,271	-12	-.94	1,285	1,286	1,270	55,677	71,002,105
하이비젼시스템 (126700)	16,690	-110	-.65	16,650	16,810	16,290	95,101	1,573,062,365
코칩 (126730)	15,890	-270	-1.67	16,160	16,470	15,500	226,197	3,565,355,955
제이엔케이글로벌 (126880)	4,225	-45	-1.05	4,285	4,285	4,205	80,065	338,697,210
제이에스링크 (127120)	25,100	0	0	25,100	26,000	24,650	240,110	6,047,506,125
아시아경제 (127710)	1,065	-18	-1.66	1,083	1,083	1,051	14,006	14,897,082
화인써키트 (127980)	6,630	50	.76	6,570	6,630	6,510	29,898	195,822,105
에코캡 (128540)	1,910	14	.74	1,896	1,918	1,852	130,182	246,072,909
피제이메탈 (128660)	2,845	10	.35	2,830	2,845	2,815	18,137	51,224,270
앱코 (129890)	1,012	-15	-1.46	1,026	1,029	992	631,933	635,832,531
대성하이텍 (129920)	4,190	35	.84	4,150	4,240	4,150	28,939	121,166,655
GH신소재 (130500)	2,645	-25	-.94	2,670	2,670	2,645	29,191	77,427,225
나이스디앤비 (130580)	5,800	10	.17	5,780	5,810	5,700	7,819	44,991,375
티피씨글로벌 (130740)	1,978	41	2.12	1,918	2,040	1,903	211,600	415,454,850
옵투스제약 (131030)	7,640	-420	-5.21	7,980	8,030	7,600	325,307	2,518,245,390
시큐브 (131090)	4,135	5	.12	4,150	4,185	4,125	6,341	26,288,305
티엔엔터테인먼트 (131100)	1,588	3	.19	1,585	1,608	1,570	34,797	54,978,817
딜리 (131180)	974	-6	-.61	970	983	970	8,849	8,654,846
대한과학 (131220)	4,790	-20	-.42	4,810	4,810	4,705	23,237	110,193,605
티에스이 (131290)	52,400	4050	8.38	48,350	53,100	47,900	200,426	10,226,215,125
알서포트 (131370)	2,960	-35	-1.17	3,010	3,010	2,930	1,477,114	4,001,222,514
이브이첨단소재 (131400)	1,968	5	.25	2,125	2,125	1,964	1,099,530	2,222,368,150
파인텍 (131760)	929	3	.32	927	940	912	338,437	313,018,864
두산테스나 (131970)	41,600	-50	-.12	40,550	41,750	40,200	275,395	11,267,715,950
메가엠디 (133750)	1,929	-61	-3.07	1,976	1,994	1,929	104,139	203,062,167
이퓨쳐 (134060)	4,420	-20	-.45	4,480	4,570	4,240	3,656	16,290,212
탑코미디어 (134580)	2,610	-95	-3.51	2,685	2,700	2,610	408,311	1,077,837,739
원일티엔아이 (136150)	23,650	150	.64	23,500	24,300	23,400	124,883	2,972,109,525
아셈스 (136410)	11,260	30	.27	11,240	11,380	11,040	55,255	620,358,925
하림 (136480)	3,000	-5	-.17	3,005	3,005	2,985	183,900	551,066,266
윈스테크넷 (136540)	12,530	-270	-2.11	12,710	12,760	12,500	14,085	176,878,010
나래나노텍 (137080)	3,320	50	1.53	3,265	3,320	3,245	3,990	13,111,920
피엔티 (137400)	36,650	-1000	-2.66	37,950	38,200	36,050	179,139	6,608,237,450
넥스트아이 (137940)	352	-4	-1.12	356	357	350	205,691	72,424,204
제이씨케미칼 (137950)	3,510	-5	-.14	3,515	3,520	3,465	28,082	97,876,195
신진에스엠 (138070)	2,175	-35	-1.58	2,225	2,225	2,170	79,825	173,726,415
오이솔루션 (138080)	10,640	-70	-.65	10,710	10,750	10,360	9,960	105,140,630
협진 (138360)	772	1	.13	772	783	760	115,603	89,000,588
나이벡 (138610)	24,700	-1000	-3.89	25,950	26,200	23,750	97,321	2,428,118,200
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,255	-35	-1.53	2,295	2,295	2,240	25,898	58,427,195
서플러스글로벌 (140070)	2,500	-50	-1.96	2,545	2,555	2,450	244,076	604,114,060
메지온 (140410)	64,200	0	0	63,500	65,200	62,200	196,588	12,474,651,350
카티스 (140430)	2,240	-25	-1.1	2,265	2,290	2,235	19,159	43,114,250
대창스틸 (140520)	2,225	35	1.6	2,175	2,245	2,175	12,727	28,213,602
알에스오토메이션 (140670)	13,580	-290	-2.09	14,000	14,170	13,580	175,450	2,422,380,295
파크시스템스 (140860)	274,000	-5000	-1.79	275,000	279,500	270,000	29,259	8,013,183,750
비아트론 (141000)	8,610	90	1.06	8,470	8,650	8,470	13,773	117,867,050
리가켐바이오 (141080)	156,500	-3800	-2.37	159,100	163,500	154,000	443,438	70,053,406,500
유니트론텍 (142210)	6,370	-140	-2.15	6,550	6,550	6,230	197,844	1,254,767,115
녹십자엠에스 (142280)	4,090	-40	-.97	4,105	4,170	4,050	62,253	254,282,467
모아라이프플러스 (142760)	1,505	-36	-2.34	1,541	1,541	1,500	45,758	69,126,956
아이디스 (143160)	17,600	-300	-1.68	17,900	17,980	17,480	13,107	230,365,600
사람인 (143240)	14,350	10	.07	14,240	14,400	14,240	11,537	165,283,970
영우디에스피 (143540)	720	-9	-1.23	721	842	716	2,261,812	1,759,569,573
지씨셀 (144510)	20,100	-250	-1.23	20,400	20,450	19,900	24,470	490,319,940
뉴파워프라즈마 (144960)	5,580	10	.18	5,540	5,610	5,450	177,860	983,543,105
휴젤 (145020)	307,000	1000	.33	305,000	308,000	303,000	34,015	10,386,532,000
노브랜드 (145170)	4,625	-20	-.43	4,665	4,670	4,600	23,461	108,689,560
율촌 (146060)	1,245	25	2.05	1,220	1,245	1,213	20,464	25,048,968
비씨엔씨 (146320)	14,340	990	7.42	13,110	14,940	12,810	473,463	6,680,007,690
피엠티 (147760)	2,960	60	2.07	2,900	3,010	2,745	74,660	215,945,332
제룡산업 (147830)	6,340	-60	-.94	6,380	6,380	6,230	107,792	678,124,330
세경하이테크 (148150)	6,080	-70	-1.14	6,150	6,220	6,010	231,680	1,408,716,770
알엔투테크놀로지 (148250)	6,890	-40	-.58	6,760	7,370	6,700	162,468	1,115,462,440
비큐AI (148780)	1,825	-38	-2.04	1,910	1,917	1,822	500,407	928,261,959
에이치와이티씨 (148930)	3,725	-25	-.67	3,750	3,755	3,705	2,380	8,881,560
아바텍 (149950)	9,660	-310	-3.11	9,970	10,000	9,450	107,091	1,030,392,830
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,880	5	.1	4,875	4,980	4,800	37,582	183,255,185
KG에코솔루션 (151860)	5,830	-180	-3	5,960	6,020	5,800	133,231	779,750,795
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,790	20	.26	7,770	7,990	7,690	6,579	51,299,230
우리이앤엘 (153490)	727	17	2.39	704	748	704	48,871	35,107,576
옵티팜 (153710)	5,100	-20	-.39	5,120	5,140	5,040	6,552	33,217,970
아시아종묘 (154030)	2,095	-5	-.24	2,120	2,130	2,085	30,541	64,260,288
다산솔루에타 (154040)	1,204	-21	-1.71	1,225	1,225	1,204	9,124	11,115,032
와이엠씨 (155650)	3,550	-80	-2.2	3,655	3,655	3,520	62,414	221,450,768
엘앤케이바이오 (156100)	8,850	50	.57	8,800	8,960	8,600	112,356	986,637,005
아톤 (158430)	7,750	-110	-1.4	7,950	8,020	7,710	478,082	3,736,037,405
아스플로 (159010)	4,300	-95	-2.16	4,295	4,375	4,160	208,896	887,450,343
제로투세븐 (159580)	4,465	-20	-.45	4,450	4,500	4,450	39,662	177,330,995
에코글로우 (159910)	713	-78	-9.86	865	867	704	5,096,395	3,901,908,525
하이젠알앤엠 (160190)	43,900	-2400	-5.18	45,100	46,900	43,450	367,883	16,477,932,750
NEW (160550)	2,525	-10	-.39	2,515	2,525	2,435	176,458	436,992,212
싸이맥스 (160980)	16,870	550	3.37	16,300	17,180	15,870	178,869	2,940,175,565
필옵틱스 (161580)	37,600	100	.27	36,450	37,675	35,600	431,361	15,766,839,750
신스틸 (162300)	2,040	-5	-.24	2,030	2,045	2,020	35,255	71,520,555
에어레인 (163280)	15,680	-520	-3.21	16,200	16,230	15,680	53,807	850,654,250
핑거 (163730)	12,290	-130	-1.05	12,440	12,530	12,070	107,125	1,308,566,095
하나머티리얼즈 (166090)	42,150	2300	5.77	38,750	42,150	38,750	506,684	20,697,774,225
코아스템켐온 (166480)	1,785	-33	-1.82	1,869	1,869	1,753	190,240	338,031,642
내츄럴엔도텍 (168330)	2,710	-35	-1.28	2,800	2,800	2,680	52,153	141,408,420
펨트론 (168360)	21,900	650	3.06	20,450	21,900	19,600	376,946	7,849,854,200
엠브레인 (169330)	2,070	5	.24	2,075	2,075	2,010	5,172	10,571,190
현대공업 (170030)	6,010	-70	-1.15	6,080	6,100	5,990	73,126	440,221,935
파이오링크 (170790)	8,980	0	0	8,980	9,180	8,860	29,828	267,547,570
엘티씨 (170920)	19,980	180	.91	19,710	20,400	18,990	484,433	9,493,285,580
램테크놀러지 (171010)	4,430	50	1.14	4,385	4,430	4,280	108,529	475,083,790
선익시스템 (171090)	44,200	1900	4.49	41,800	44,350	41,100	119,831	5,168,767,825
라이온켐텍 (171120)	2,205	-5	-.23	2,200	2,230	2,195	20,831	45,917,130
에이엘티 (172670)	9,260	-120	-1.28	9,380	9,380	8,990	89,548	814,617,400
오파스넷 (173130)	6,320	-40	-.63	6,330	6,370	6,300	50,104	316,809,565
에프엔씨엔터 (173940)	3,200	-10	-.31	3,240	3,240	3,150	3,481	11,096,525
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	15,430	420	2.8	15,010	15,950	14,610	329,706	5,059,888,350
휴먼테크놀로지 (175140)	5,190	-70	-1.33	5,300	5,300	5,080	55,427	284,757,295
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,000	0	0	10,020	10,110	9,830	34,915	346,456,300
베셀 (177350)	1,583	33	2.13	1,550	1,585	1,507	637,676	984,146,683
파버나인 (177830)	3,005	-10	-.33	3,020	3,030	2,955	33,213	99,079,245
쓰리에이로직스 (177900)	7,340	-70	-.94	7,370	7,435	7,110	211,217	1,538,515,990
서진시스템 (178320)	22,450	200	.9	22,200	22,650	21,500	376,670	8,291,528,250
일월지엠엘 (178780)	3,000	25	.84	2,975	3,050	2,950	66,725	200,602,355
엠아이텍 (179290)	7,120	-10	-.14	7,090	7,120	7,010	28,953	204,139,970
애드바이오텍 (179530)	4,170	185	4.64	3,975	4,240	3,960	1,066,504	4,414,851,786
유티아이 (179900)	24,000	100	.42	24,050	24,250	23,300	180,271	4,284,153,175
DXVX (180400)	2,180	-185	-7.82	2,350	2,350	2,150	581,421	1,275,640,298
큐브엔터 (182360)	15,430	-180	-1.15	15,610	15,690	15,290	33,924	522,996,590
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	98,800	-1600	-1.59	99,000	99,900	95,800	172,382	16,849,051,800
엔지켐생명과학 (183490)	1,159	-19	-1.61	1,178	1,190	1,140	339,438	391,934,727
SGA솔루션즈 (184230)	747	-18	-2.35	790	858	747	5,194,343	4,152,574,854
아이진 (185490)	2,485	-70	-2.74	2,490	2,545	2,440	109,777	272,178,760
그린플러스 (186230)	6,500	-90	-1.37	6,590	6,590	6,410	32,425	210,489,285
디티앤씨 (187220)	2,910	45	1.57	2,800	2,935	2,800	49,125	141,006,673
신화콘텍 (187270)	3,440	-80	-2.27	3,520	3,520	3,435	58,680	202,911,565
HLB제넥스 (187420)	3,170	-35	-1.09	3,205	3,240	3,125	32,197	101,465,975
현대ADM (187660)	2,475	-10	-.4	2,485	2,545	2,420	824,149	2,035,938,214
나노 (187790)	2,055	5	.24	2,055	2,100	1,957	392,264	800,515,307
디바이스 (187870)	12,040	-130	-1.07	12,170	12,170	11,780	19,927	238,040,980
바이오포트 (188040)	11,840	-200	-1.66	11,960	12,070	11,760	43,003	509,508,895
세니젠 (188260)	2,410	0	0	2,410	2,410	2,325	15,257	36,273,725
인텔리안테크 (189300)	50,600	900	1.81	50,100	51,500	49,700	94,523	4,784,748,450
씨이랩 (189330)	5,260	-160	-2.95	5,390	5,730	5,250	242,421	1,310,823,720
포시에스 (189690)	2,180	-40	-1.8	2,205	2,230	2,170	126,361	275,602,565
서전기전 (189860)	3,080	10	.33	3,090	3,140	3,060	22,963	71,064,663
흥국에프엔비 (189980)	1,810	-5	-.28	1,815	1,820	1,794	66,624	120,083,388
나무가 (190510)	18,110	100	.56	18,010	18,200	17,500	103,920	1,843,727,545
코리아에셋투자증권 (190650)	7,030	-40	-.57	7,070	7,070	7,000	8,406	58,951,890
육일씨엔에쓰 (191410)	1,653	-16	-.96	1,667	1,669	1,640	21,354	35,296,733
테고사이언스 (191420)	18,090	-580	-3.11	18,520	18,670	17,860	11,277	204,893,340
케이사인 (192250)	13,900	1220	9.62	12,840	15,630	12,300	9,863,797	141,712,487,110
윈하이텍 (192390)	2,625	-15	-.57	2,620	2,640	2,585	38,384	100,002,834
오늘이엔엠 (192410)	1,888	306	19.34	1,555	2,000	1,555	6,078,978	11,177,627,400
슈피겐코리아 (192440)	24,000	50	.21	24,000	24,000	23,700	4,536	108,340,550
링크드 (193250)	458	-4	-.87	460	471	457	64,673	29,792,131
데브시스터즈 (194480)	53,400	-2600	-4.64	56,600	56,600	52,900	111,931	5,998,379,650
노바렉스 (194700)	20,650	660	3.3	19,990	20,800	19,720	170,343	3,466,251,810
마니커에프앤지 (195500)	2,805	0	0	2,805	2,805	2,780	35,683	99,567,665
HK이노엔 (195940)	46,250	-1750	-3.65	47,700	47,700	46,050	182,096	8,465,419,575
에이비프로바이오 (195990)	201	-3	-1.47	204	204	199	916,211	184,008,976
알테오젠 (196170)	464,500	-17500	-3.63	488,500	488,500	456,500	568,927	266,643,872,750
HLB펩 (196300)	7,160	80	1.13	7,470	7,470	6,740	31,291	222,068,810
코아시아씨엠 (196450)	960	-6	-.62	959	989	954	110,282	105,540,399
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,465	23	1.6	1,442	1,498	1,427	42,272	61,487,227
디지캡 (197140)	2,020	-5	-.25	2,025	2,025	2,000	9,018	18,089,415
캐프 (198080)	2,240	-45	-1.97	2,285	2,285	2,230	56,184	126,247,625
강동씨앤엘 (198440)	1,264	-4	-.32	1,268	1,295	1,255	33,608	42,440,424
한주라이트메탈 (198940)	695	-21	-2.93	716	716	690	161,428	113,654,708
케이엔알시스템 (199430)	12,820	-280	-2.14	12,900	13,810	12,780	398,922	5,284,108,915
뱅크웨어글로벌 (199480)	6,480	-60	-.92	6,560	6,870	6,400	409,122	2,677,280,105
레이저옵텍 (199550)	7,280	-10	-.14	7,270	7,340	7,100	81,550	586,192,520
바이오인프라 (199730)	5,080	-40	-.78	5,120	5,270	5,070	7,422	38,078,080
툴젠 (199800)	39,350	200	.51	39,250	40,250	38,400	19,060	748,029,150
제일일렉트릭 (199820)	10,120	-250	-2.41	10,400	10,400	10,010	198,516	2,014,026,535
콜마비앤에이치 (200130)	15,610	-20	-.13	15,700	15,750	15,450	60,665	946,555,600
텔콘RF제약 (200230)	1,221	-57	-4.46	1,273	1,273	1,210	1,881,877	2,323,953,408
아티스트스튜디오 (200350)	8,120	-10	-.12	8,130	8,150	8,010	17,133	138,461,290
에이팩트 (200470)	4,590	60	1.32	4,515	4,680	4,395	651,861	2,964,061,288
휴메딕스 (200670)	59,600	-3600	-5.7	64,000	65,100	59,600	305,711	18,658,734,050
에이디테크놀로지 (200710)	26,700	650	2.5	25,600	26,900	25,500	368,024	9,692,100,425
비씨월드제약 (200780)	4,540	-5	-.11	4,545	4,545	4,490	13,292	60,042,655
미투온 (201490)	5,840	-80	-1.35	6,010	6,200	5,800	1,698,915	10,055,199,575
에이비온 (203400)	5,600	40	.72	5,580	5,700	5,340	171,440	932,959,975
유니온바이오메트릭스 (203450)	3,230	-50	-1.52	3,260	3,260	3,165	64,781	207,155,377
드림시큐리티 (203650)	3,595	-45	-1.24	3,650	3,680	3,555	506,837	1,823,026,650
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,380	-5	-.21	2,410	2,410	2,325	136,616	322,030,365
제이앤티씨 (204270)	23,250	1150	5.2	22,450	23,350	22,150	469,909	10,726,081,775
티쓰리 (204610)	2,020	-30	-1.46	2,040	2,050	2,010	198,846	402,231,258
글로벌텍스프리 (204620)	6,320	430	7.3	5,890	6,360	5,820	4,225,429	26,035,603,470
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,149	-41	-3.45	1,164	1,174	1,137	266,358	306,453,592
엑셈 (205100)	2,465	10	.41	2,460	2,480	2,435	797,656	1,960,500,841
휴마시스 (205470)	1,349	-22	-1.6	1,371	1,371	1,339	634,571	854,414,967
넥써쓰 (205500)	3,255	-10	-.31	3,255	3,270	3,185	118,335	380,666,405
베노티앤알 (206400)	2,310	0	0	2,310	2,310	2,240	123,447	281,204,420
덱스터 (206560)	5,460	140	2.63	5,340	5,460	5,250	42,156	224,622,710
바디텍메드 (206640)	14,630	100	.69	15,000	15,000	14,460	43,081	630,227,560
유바이오로직스 (206650)	14,100	90	.64	14,050	14,180	13,820	177,973	2,492,918,960
미스터블루 (207760)	1,752	-65	-3.58	1,803	1,901	1,748	5,958,552	10,735,321,883
정다운 (208140)	2,650	-15	-.56	2,675	2,675	2,635	42,019	111,370,277
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,000	95	3.27	2,905	3,195	2,880	50,394	150,270,004
셀바스헬스케어 (208370)	4,020	-10	-.25	4,040	4,055	3,935	64,561	257,232,337
썸에이지 (208640)	440	-3	-.68	445	457	435	1,854,246	820,609,988
포톤 (208710)	2,245	-15	-.66	2,265	2,295	2,200	52,267	116,608,155
엔지스테크널러지 (208860)	1,809	-13	-.71	1,850	1,856	1,804	33,410	61,148,595
와이제이링크 (209640)	3,380	-195	-5.45	3,560	3,570	3,375	378,379	1,297,354,656
캔버스엔 (210120)	1,433	30	2.14	1,403	1,543	1,370	3,303,196	4,818,196,604
인카금융서비스 (211050)	12,620	-690	-5.18	13,310	13,310	12,600	123,591	1,583,263,265
AP위성 (211270)	12,550	-30	-.24	12,600	12,740	12,500	57,048	717,019,310
네오오토 (212560)	5,530	-160	-2.81	5,690	5,710	5,520	78,037	435,543,035
아이에스티이 (212710)	12,490	410	3.39	12,050	12,600	11,700	579,420	7,086,811,835
덕산네오룩스 (213420)	47,750	-800	-1.65	48,000	48,850	46,700	159,508	7,563,451,400
클래시스 (214150)	51,700	-1000	-1.9	53,000	53,000	51,500	228,185	11,892,957,250
헥토이노베이션 (214180)	17,200	-210	-1.21	17,200	17,450	17,060	45,337	779,720,780
라파스 (214260)	14,190	-200	-1.39	14,250	14,410	14,100	17,350	246,207,370
FSN (214270)	2,400	-45	-1.84	2,445	2,455	2,380	214,063	513,177,394
케어젠 (214370)	61,700	-8500	-12.11	68,400	68,500	60,900	392,058	24,898,021,400
아이쓰리시스템 (214430)	87,700	0	0	88,400	89,200	85,800	25,893	2,256,741,450
파마리서치 (214450)	570,000	-10000	-1.72	577,000	587,000	565,000	123,018	70,423,835,500
더바이오메드 (214610)	4,735	95	2.05	4,645	4,825	4,515	31,178	146,122,763
디알텍 (214680)	2,220	-40	-1.77	2,285	2,285	2,185	321,318	713,034,722
골프존 (215000)	60,800	-800	-1.3	61,800	61,900	60,600	14,058	855,889,900
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,800	-150	-2.16	6,950	7,180	6,660	2,487,838	17,282,008,835
메가스터디교육 (215200)	46,500	150	.32	46,400	47,050	46,400	9,154	427,742,450
우리산업 (215360)	8,390	-50	-.59	8,400	8,440	8,330	11,532	96,615,250
우정바이오 (215380)	1,681	-27	-1.58	1,708	1,743	1,676	95,639	161,815,661
토박스코리아 (215480)	2,290	-40	-1.72	2,295	2,325	2,270	11,182	25,590,452
신라젠 (215600)	3,250	-60	-1.81	3,300	3,340	3,220	761,473	2,485,476,742
이노인스트루먼트 (215790)	443	-1	-.23	443	444	441	34,175	15,128,343
인크로스 (216050)	7,470	-130	-1.71	7,590	7,590	7,390	37,667	280,516,655
제테마 (216080)	6,140	-70	-1.13	6,160	6,260	6,050	55,818	340,920,380
제너셈 (217190)	9,270	170	1.87	9,070	9,730	8,840	100,845	928,318,575
넵튠 (217270)	6,050	-50	-.82	6,150	6,200	6,000	36,871	223,785,910
싸이토젠 (217330)	2,455	25	1.03	2,455	2,465	2,415	21,732	52,982,160
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,285	-25	-1.08	2,310	2,335	2,230	285,113	650,588,215
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,531	-41	-2.61	1,565	1,599	1,531	443,710	687,930,650
원익피앤이 (217820)	2,740	-45	-1.62	2,785	2,815	2,700	116,196	317,823,600
미래생명자원 (218150)	3,385	-40	-1.17	3,400	3,425	3,375	51,700	175,249,141
RFHIC (218410)	31,450	-700	-2.18	31,800	32,050	30,850	194,338	6,080,280,900
타이거일렉 (219130)	25,600	400	1.59	24,650	25,875	24,400	46,024	1,148,639,775
링크제니시스 (219420)	5,230	-50	-.95	5,280	5,300	5,160	48,836	254,931,410
디와이디 (219550)	265	9	3.52	264	322	257	17,608,995	5,133,506,665
한국비티비 (219750)	1,065	-12	-1.11	1,077	1,109	1,042	55,336	58,648,504
퓨쳐켐 (220100)	17,980	-510	-2.76	18,430	18,480	17,740	421,540	7,604,133,270
핸디소프트 (220180)	2,680	-85	-3.07	2,795	2,795	2,660	11,409	30,766,102
켐트로스 (220260)	3,990	-30	-.75	4,010	4,050	3,940	40,316	160,442,100
유투바이오 (221800)	3,255	5	.15	3,285	3,310	3,195	67,795	220,587,470
하이즈항공 (221840)	2,305	70	3.13	2,250	2,665	2,225	735,973	1,770,756,561
케이디켐 (221980)	10,820	-50	-.46	10,870	10,890	10,770	902	9,760,010
코스맥스엔비티 (222040)	3,890	-10	-.26	3,855	3,965	3,855	9,926	38,690,568
씨아이에스 (222080)	6,830	-50	-.73	6,960	6,990	6,710	213,913	1,463,793,670
팬젠 (222110)	6,060	-240	-3.81	6,300	6,360	6,040	29,226	180,247,730
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	826	7	.85	820	863	807	48,698	39,798,531
심텍 (222800)	42,000	4650	12.45	36,750	42,700	36,500	3,373,791	136,805,401,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,640	-70	-1.89	3,700	3,700	3,635	18,881	68,952,760
드림씨아이에스 (223250)	4,050	-150	-3.57	4,165	4,355	4,050	573,863	2,416,098,752
사토시홀딩스 (223310)	3,445	180	5.51	3,300	3,715	3,290	1,416,345	4,948,103,655
더코디 (224060)	2,875	-45	-1.54	2,900	2,980	2,875	7,804	22,586,317
에이텍모빌리티 (224110)	10,870	30	.28	10,840	11,250	10,750	36,102	392,553,850
LK삼양 (225190)	1,655	-34	-2.01	1,673	1,687	1,640	493,075	818,341,437
제놀루션 (225220)	2,360	-25	-1.05	2,400	2,400	2,315	77,509	181,188,375
케이엠제약 (225430)	643	10	1.58	628	690	624	204,326	132,199,398
HC보광산업 (225530)	3,195	-65	-1.99	3,220	3,295	3,195	34,366	110,477,303
넥슨게임즈 (225570)	14,080	-230	-1.61	14,370	14,370	13,990	107,730	1,519,491,630
패션플랫폼 (225590)	887	8	.91	879	888	870	14,118	12,382,131
신테카바이오 (226330)	4,280	20	.47	4,300	4,340	4,225	56,596	241,935,985
본느 (226340)	855	-10	-1.16	857	880	842	319,452	272,050,105
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,630	-310	-3.9	7,800	7,860	7,510	191,547	1,468,429,255
엠디바이스 (226590)	23,800	2000	9.17	21,000	24,700	20,750	1,680,014	39,702,108,850
올릭스 (226950)	96,100	-9600	-9.08	104,500	105,200	94,900	1,814,628	177,262,419,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	886	-7	-.78	894	901	877	40,065	35,447,282
엔투텍 (227950)	458	-5	-1.08	462	469	450	576,950	264,064,661
동양파일 (228340)	1,837	1	.05	1,910	1,915	1,827	28,461	52,324,840
레이 (228670)	5,960	-180	-2.93	6,150	6,150	5,940	155,974	933,558,695
지노믹트리 (228760)	23,650	-550	-2.27	24,550	24,550	23,400	129,124	3,072,201,700
레이언스 (228850)	5,870	-60	-1.01	6,070	6,070	5,840	12,071	71,138,820
젠큐릭스 (229000)	1,531	-1	-.07	1,547	1,559	1,525	53,494	81,979,713
에치에프알 (230240)	15,230	-130	-.85	15,360	15,470	15,000	53,524	811,389,560
에코마케팅 (230360)	13,930	10	.07	13,920	14,000	13,780	56,346	782,029,515
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	14,070	250	1.81	13,580	14,080	13,440	1,101,271	15,198,497,580
라온테크 (232680)	8,500	160	1.92	8,340	8,510	8,200	126,773	1,059,531,300
아이티센피엔에스 (232830)	2,555	125	5.14	2,460	2,600	2,415	117,677	297,911,730
싸이닉솔루션 (234030)	10,200	-120	-1.16	10,550	11,080	10,080	6,607,173	70,209,856,710
폴라리스세원 (234100)	1,220	-42	-3.33	1,285	1,285	1,220	470,218	581,613,359
에스트래픽 (234300)	3,880	0	0	3,910	3,910	3,845	74,646	288,215,206
헥토파이낸셜 (234340)	17,330	-40	-.23	17,350	17,640	16,950	254,277	4,383,941,575
녹십자웰빙 (234690)	9,830	-290	-2.87	10,100	10,100	9,770	40,860	403,157,240
자이글 (234920)	5,270	50	.96	5,240	5,430	5,220	87,414	466,383,285
메드팩토 (235980)	4,455	-190	-4.09	4,665	4,665	4,440	205,281	921,542,171
슈프리마 (236200)	34,850	350	1.01	34,450	34,900	34,250	23,521	814,601,900
엔비티 (236810)	3,085	-15	-.48	3,100	3,125	3,010	83,927	255,354,462
에스티팜 (237690)	92,300	-1000	-1.07	93,500	93,800	90,900	105,956	9,724,516,850
피앤씨테크 (237750)	4,360	-125	-2.79	4,490	4,490	4,315	35,393	154,713,792
플레이디 (237820)	5,250	-110	-2.05	5,390	5,390	5,180	59,074	311,091,110
클리오 (237880)	14,240	-110	-.77	14,400	14,460	14,110	43,416	618,085,335
앤디포스 (238090)	1,812	-12	-.66	1,810	1,822	1,793	32,228	58,169,153
얼라인드 (238120)	3,340	30	.91	3,330	3,370	3,315	8,048	26,801,240
비피도 (238200)	4,000	-60	-1.48	4,060	4,060	3,930	7,193	28,682,383
힘스 (238490)	3,820	-80	-2.05	3,900	3,900	3,800	32,614	125,048,050
이스트에이드 (239340)	2,250	-20	-.88	2,315	2,315	2,235	133,999	302,267,584
에이치엘사이언스 (239610)	11,150	-130	-1.15	11,300	11,300	11,140	1,663	18,584,670
피엔에이치테크 (239890)	6,040	-40	-.66	6,080	6,200	5,910	89,360	532,597,295
동방메디컬 (240550)	11,010	10	.09	10,970	11,130	10,810	147,397	1,615,362,640
유진테크놀로지 (240600)	4,450	-75	-1.66	4,525	4,525	4,430	23,971	106,919,026
원익IPS (240810)	45,900	150	.33	44,400	45,950	43,900	558,350	25,323,339,050
DSC인베스트먼트 (241520)	7,400	-230	-3.01	7,570	7,590	7,290	732,867	5,406,965,070
유니테크노 (241690)	3,205	-45	-1.38	3,245	3,245	3,180	107,796	345,868,881
코스메카코리아 (241710)	69,400	-100	-.14	70,300	71,500	68,000	59,239	4,093,778,750
메카로 (241770)	17,800	200	1.14	17,450	18,040	17,360	69,503	1,230,423,100
티이엠씨씨엔에스 (241790)	8,450	80	.96	8,370	8,530	8,100	77,530	640,557,505
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,200	-170	-1.81	9,350	9,350	9,080	26,344	241,166,940
나무기술 (242040)	1,480	-16	-1.07	1,496	1,505	1,461	199,377	293,668,550
휴온스 (243070)	31,200	-850	-2.65	32,050	32,050	31,000	34,254	1,074,187,575
신흥에스이씨 (243840)	5,220	-90	-1.69	5,310	5,340	5,100	1,647,291	8,577,102,290
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)	1,391	-26	-1.83	1,410	1,414	1,375	108,178	150,384,532
티앤알바이오팹 (246710)	2,075	0	0	2,075	2,140	2,035	227,364	470,969,745
아스타 (246720)	7,430	10	.13	7,400	7,490	7,130	56,138	407,975,420
SCL사이언스 (246960)	2,550	-40	-1.54	2,590	2,675	2,540	26,127	66,880,065
에코프로비엠 (247540)	115,200	-3500	-2.95	120,600	120,700	115,100	348,084	40,682,008,400
나노씨엠에스 (247660)	5,040	10	.2	5,090	5,260	4,955	21,832	110,261,955
보라티알 (250000)	9,340	-60	-.64	9,370	9,430	9,270	8,874	82,591,280
모비스 (250060)	2,665	-20	-.74	2,690	2,715	2,640	344,570	921,801,924
예선테크 (250930)	459	-3	-.65	462	472	457	75,024	34,762,284
바이오에프디엔씨 (251120)	18,080	-270	-1.47	18,330	18,330	17,870	37,403	673,257,465
와이엠티 (251370)	16,150	-850	-5	16,800	17,030	16,150	205,299	3,391,688,330
브이원텍 (251630)	5,790	10	.17	5,770	5,840	5,670	50,391	290,330,150
펌텍코리아 (251970)	62,800	400	.64	62,400	63,100	61,500	30,993	1,935,122,250
세화피앤씨 (252500)	901	11	1.24	894	921	890	329,256	296,904,846
샘씨엔에스 (252990)	7,380	-40	-.54	7,330	7,580	7,160	1,820,130	13,459,795,815
스튜디오드래곤 (253450)	46,600	-350	-.75	47,100	47,150	45,800	66,472	3,075,308,175
네오셈 (253590)	10,120	70	.7	9,990	10,170	9,750	485,911	4,845,143,275
수젠텍 (253840)	6,930	-230	-3.21	7,120	7,140	6,910	260,194	1,820,093,175
자비스 (254120)	1,365	-17	-1.23	1,383	1,387	1,355	132,913	181,849,535
미래반도체 (254490)	18,550	-140	-.75	18,500	18,640	18,100	170,090	3,133,269,480
SG (255220)	2,180	-5	-.23	2,185	2,205	2,160	641,071	1,397,928,236
야스 (255440)	8,400	-100	-1.18	8,500	8,650	8,370	20,893	176,202,900
한독크린텍 (256150)	5,920	-30	-.5	5,950	5,960	5,860	2,382	14,073,010
포인트엔지니어링 (256630)	1,137	-9	-.79	1,137	1,172	1,133	27,323	31,139,521
한국비엔씨 (256840)	5,150	-60	-1.15	5,210	5,500	5,060	2,335,772	12,270,982,055
킵스파마 (256940)	10,900	280	2.64	10,600	10,930	10,590	70,761	763,415,770
피엔티엠에스 (257370)	3,530	-20	-.56	3,565	3,730	3,465	128,331	459,981,898
실리콘투 (257720)	45,300	-750	-1.63	46,050	46,100	44,800	418,252	18,893,796,925
케일럼 (258610)	1,914	110	6.1	1,914	1,947	1,806	208,735	393,246,541
소프트캠프 (258790)	1,650	-82	-4.73	1,716	1,960	1,545	11,695,426	20,935,224,139
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	14,700	-230	-1.54	14,930	14,990	14,350	278,719	4,112,566,930
알리코제약 (260660)	4,295	-80	-1.83	4,400	4,400	4,225	72,185	307,426,664
씨티케이 (260930)	5,660	-70	-1.22	5,760	5,790	5,500	221,289	1,243,592,860
에스앤디 (260970)	111,200	500	.45	112,800	112,800	110,000	16,271	1,807,179,050
덴티스 (261200)	5,490	-110	-1.96	5,600	5,640	5,470	49,565	273,180,100
차백신연구소 (261780)	2,735	-25	-.91	2,760	2,760	2,670	48,575	131,090,485
에이프로 (262260)	5,630	-110	-1.92	5,730	5,740	5,630	34,143	193,561,785
아이퀘스트 (262840)	2,155	0	0	2,160	2,170	2,135	13,097	28,152,620
디케이앤디 (263020)	3,135	-15	-.48	3,150	3,160	3,030	72,232	224,121,495
유틸렉스 (263050)	1,641	-32	-1.91	1,673	1,673	1,612	52,525	85,471,926
덕우전자 (263600)	4,620	-135	-2.84	4,755	4,755	4,605	42,064	195,508,535
디알젬 (263690)	6,000	-140	-2.28	6,140	6,150	5,970	32,246	194,273,805
케어랩스 (263700)	5,300	-340	-6.03	5,600	5,620	5,260	130,672	704,527,615
디앤씨미디어 (263720)	15,080	-90	-.59	15,170	15,200	14,990	29,895	450,045,065
펄어비스 (263750)	34,350	-400	-1.15	35,050	35,350	34,200	114,149	3,944,598,400
유에스티 (263770)	2,120	-5	-.24	2,100	2,125	2,060	27,973	58,246,755
데이타솔루션 (263800)	5,500	170	3.19	5,490	6,180	5,300	5,791,111	33,387,237,395
상신전자 (263810)	3,005	0	0	3,015	3,020	2,970	25,819	77,201,575
지니언스 (263860)	27,900	-900	-3.13	28,050	28,150	27,350	113,955	3,156,129,475
휴엠앤씨 (263920)	4,770	0	0	4,770	4,965	4,450	30,844	148,875,255
유비쿼스 (264450)	8,950	30	.34	8,920	9,000	8,820	9,681	86,176,655
씨앤지하이테크 (264660)	13,300	-10	-.08	13,140	13,390	13,000	40,204	529,403,090
이랜시스 (264850)	5,030	-100	-1.95	5,140	5,180	4,995	370,597	1,874,865,450
AP시스템 (265520)	18,950	-220	-1.15	18,950	19,160	18,580	101,549	1,915,077,800
영화테크 (265560)	7,350	-80	-1.08	7,440	7,440	7,330	11,812	87,029,665
엔에프씨 (265740)	6,060	-230	-3.66	6,290	6,300	5,980	183,340	1,110,381,945
나인테크 (267320)	3,205	-65	-1.99	3,275	3,300	3,195	922,926	2,977,022,661
배럴 (267790)	4,010	25	.63	4,035	4,065	3,985	5,541	22,280,270
매일유업 (267980)	35,850	250	.7	35,850	35,900	35,500	3,985	142,286,875
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	965	14	1.47	958	974	926	769,045	731,696,130
에브리봇 (270660)	17,590	-710	-3.88	18,090	18,280	17,300	136,543	2,421,223,945
뉴트리 (270870)	5,330	-50	-.93	5,380	5,380	5,310	12,470	66,597,685
팸텍 (271830)	1,880	21	1.13	1,850	1,880	1,837	39,057	72,187,849
케이엔제이 (272110)	26,600	1950	7.91	24,600	27,000	24,300	428,222	11,163,480,650
이녹스첨단소재 (272290)	24,300	-500	-2.02	24,600	24,650	23,800	163,545	3,944,664,275
와이즈버즈 (273060)	1,131	-39	-3.33	1,154	1,159	1,125	1,133,461	1,287,696,791
와이엠텍 (273640)	8,880	0	0	8,840	8,950	8,760	15,340	135,361,070
켄코아에어로스페이스 (274090)	11,320	-120	-1.05	11,470	11,570	11,260	48,588	552,983,470
이노시뮬레이션 (274400)	4,425	60	1.37	4,390	4,470	4,350	9,325	40,999,940
에스에스알 (275630)	3,425	-60	-1.72	3,485	3,485	3,415	5,122	17,622,700
스코넥 (276040)	1,677	40	2.44	1,637	1,797	1,625	610,394	1,038,740,870
한울앤제주 (276730)	2,040	15	.74	2,030	2,040	1,996	50,626	101,744,809
린드먼아시아 (277070)	5,740	-20	-.35	5,760	5,820	5,600	36,443	207,582,320
인산가 (277410)	1,197	-15	-1.24	1,212	1,218	1,195	154,393	185,582,915
레인보우로보틱스 (277810)	293,500	-13500	-4.4	303,500	304,000	290,500	208,047	61,346,925,250
티에스아이 (277880)	5,230	-150	-2.79	5,400	5,410	5,230	106,986	562,945,325
천보 (278280)	42,500	-900	-2.07	43,600	43,900	42,300	19,578	835,264,700
HLB바이오스텝 (278650)	1,314	-28	-2.09	1,321	1,349	1,294	196,193	256,070,353
미디어젠 (279600)	10,210	-90	-.87	10,320	10,320	9,820	12,887	129,062,610
레이크머티리얼즈 (281740)	13,090	-680	-4.94	13,970	13,970	12,810	706,918	9,352,845,190
금양그린파워 (282720)	11,010	80	.73	11,200	11,250	10,800	119,755	1,322,879,380
코윈테크 (282880)	16,430	-560	-3.3	16,920	17,340	16,240	578,995	9,688,135,225
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	18,810	-20	-.11	18,870	19,000	18,640	22,398	420,503,970
진영 (285800)	1,962	-34	-1.7	2,000	2,000	1,960	27,158	53,551,985
나노실리칸첨단소재 (286750)	1,992	86	4.51	1,907	1,996	1,874	228,690	438,736,406
인투셀 (287840)	37,800	-1950	-4.91	40,100	40,150	37,300	383,316	14,665,158,100
파라택시스코리아 (288330)	1,885	39	2.11	1,846	1,916	1,809	629,804	1,167,977,284
에스퓨얼셀 (288620)	11,740	90	.77	11,590	11,740	11,200	85,661	984,624,225
모아데이타 (288980)	1,115	-6	-.54	1,114	1,225	1,114	1,028,461	1,200,073,419
아이스크림에듀 (289010)	1,772	-38	-2.1	1,810	1,810	1,754	67,413	118,967,645
SV인베스트먼트 (289080)	1,896	-16	-.84	1,916	1,916	1,880	210,866	399,413,402
자이언트스텝 (289220)	5,840	-140	-2.34	5,950	5,970	5,830	94,974	557,629,320
웨이비스 (289930)	8,730	-220	-2.46	8,880	9,030	8,590	95,868	835,638,565
트윔 (290090)	8,700	-100	-1.14	8,790	8,790	8,630	7,223	62,685,330
DH오토리드 (290120)	2,330	-45	-1.89	2,375	2,385	2,325	15,287	35,771,725
휴네시온 (290270)	4,105	-105	-2.49	4,125	4,370	4,060	112,380	465,743,980
신도기연 (290520)	1,597	-4	-.25	1,595	1,601	1,581	9,543	15,243,790
디케이티 (290550)	8,770	-110	-1.24	8,880	8,880	8,510	98,526	854,281,075
신시웨이 (290560)	7,790	70	.91	7,730	7,880	7,610	18,642	144,521,580
엘앤씨바이오 (290650)	60,000	2500	4.35	61,400	62,900	57,600	1,744,677	105,484,991,550
네오펙트 (290660)	938	-147	-13.55	1,113	1,113	845	1,962,045	1,802,241,451
대보마그네틱 (290670)	15,120	-320	-2.07	15,490	15,570	15,120	16,453	251,439,250
소룩스 (290690)	5,050	-60	-1.17	5,110	5,180	5,040	471,771	2,395,593,495
푸드나무 (290720)	2,125	120	5.99	2,040	2,155	1,997	70,441	146,361,230
액트로 (290740)	5,330	0	0	5,270	5,400	5,270	3,051	16,313,910
엔피 (291230)	1,299	-45	-3.35	1,344	1,345	1,296	277,252	363,834,335
압타머사이언스 (291650)	1,016	-9	-.88	1,028	1,028	1,004	169,302	171,238,256
핀텔 (291810)	2,280	25	1.11	2,255	2,280	2,230	23,138	52,429,555
카카오게임즈 (293490)	15,930	-130	-.81	16,230	16,290	15,800	125,355	1,997,088,580
나우IB (293580)	1,200	-18	-1.48	1,218	1,218	1,191	263,179	315,815,758
압타바이오 (293780)	8,000	-250	-3.03	8,260	8,260	7,920	182,686	1,468,991,745
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,180	-650	-9.52	6,830	6,840	5,880	348,707	2,204,089,915
쿠콘 (294570)	34,800	-1100	-3.06	36,300	36,800	34,550	50,561	1,774,943,525
서남 (294630)	2,835	-75	-2.58	2,905	2,920	2,825	278,580	797,115,080
에이치브이엠 (295310)	24,750	-50	-.2	24,800	25,200	24,500	58,864	1,459,305,450
이노룰스 (296640)	6,280	-10	-.16	6,240	6,350	6,230	10,361	64,915,030
씨에스베어링 (297090)	6,880	60	.88	7,130	7,250	6,860	133,537	938,995,490
알로이스 (297570)	898	-22	-2.39	910	1,180	898	3,843,775	4,072,176,991
HB솔루션 (297890)	2,730	35	1.3	2,695	2,730	2,645	490,172	1,320,244,060
에스씨엠생명과학 (298060)	1,126	-18	-1.57	1,140	1,178	1,120	45,151	51,194,583
에이비엘바이오 (298380)	98,800	-9100	-8.43	106,300	107,300	97,000	1,460,857	146,823,479,300
더네이쳐홀딩스 (298540)	9,960	-200	-1.97	10,140	10,140	9,960	19,488	194,671,190
슈어소프트테크 (298830)	4,790	-65	-1.34	4,855	4,865	4,765	85,411	410,287,356
하나기술 (299030)	25,600	-750	-2.85	26,450	26,800	25,300	45,686	1,178,126,700
더블유에스아이 (299170)	1,818	-25	-1.36	1,808	1,843	1,800	394,793	715,997,772
셀리드 (299660)	3,900	-100	-2.5	3,965	3,990	3,880	415,947	1,626,914,356
위지윅스튜디오 (299900)	877	-8	-.9	885	886	861	440,453	383,047,071
플리토 (300080)	11,100	-10	-.09	11,480	11,520	10,810	261,953	2,887,294,805
라온피플 (300120)	3,770	-70	-1.82	3,870	3,875	3,750	32,250	122,045,606
바이브컴퍼니 (301300)	4,505	-120	-2.59	4,610	4,620	4,495	20,221	91,445,307
이노메트리 (302430)	7,600	-50	-.65	7,650	8,400	7,520	127,982	1,009,558,840
리메드 (302550)	3,590	-30	-.83	3,590	3,630	3,540	355,702	1,275,271,763
지니틱스 (303030)	884	-12	-1.34	896	908	882	15,667	13,934,378
프로티아 (303360)	4,670	110	2.41	4,670	4,735	4,560	62,288	289,221,237
이노뎁 (303530)	6,590	60	.92	6,530	6,590	6,400	10,568	68,394,850
동국생명과학 (303810)	4,235	-90	-2.08	4,325	4,325	4,180	193,017	819,997,372
솔트룩스 (304100)	33,600	-650	-1.9	34,700	35,850	33,450	429,297	14,864,481,675
에스바이오메딕스 (304360)	25,500	850	3.45	24,500	25,600	24,200	98,945	2,466,301,200
피플바이오 (304840)	1,636	-36	-2.15	1,672	1,673	1,598	102,929	167,747,132
마이크로디지탈 (305090)	10,510	-190	-1.78	10,790	10,790	10,340	126,285	1,322,375,095
에스제이그룹 (306040)	3,955	-80	-1.98	4,030	4,030	3,955	19,995	79,351,310
네온테크 (306620)	2,100	-20	-.94	2,100	2,145	2,085	202,119	425,859,615
아이엘 (307180)	2,500	-15	-.6	2,535	2,535	2,495	38,009	95,327,524
원바이오젠 (307280)	5,600	-20	-.36	5,620	5,650	5,510	8,222	45,738,120
국전약품 (307750)	3,875	-155	-3.85	4,000	4,030	3,810	377,384	1,471,116,879
비투엔 (307870)	1,261	21	1.69	1,240	1,270	1,228	80,750	101,195,038
컴퍼니케이 (307930)	6,120	-130	-2.08	6,230	6,270	6,110	55,249	340,332,065
바이젠셀 (308080)	3,950	-45	-1.13	3,990	3,990	3,875	58,798	230,700,720
형지글로벌 (308100)	1,914	-34	-1.75	1,948	1,948	1,906	434,961	837,101,102
셀비온 (308430)	19,150	-370	-1.9	19,490	19,550	19,080	231,750	4,467,844,740
아이티켐 (309710)	30,700	-100	-.32	29,150	31,700	28,400	549,230	16,689,622,900
오하임앤컴퍼니 (309930)	2,930	10	.34	2,880	2,950	2,800	44,958	128,851,090
LB인베스트먼트 (309960)	5,240	-20	-.38	5,260	5,260	5,080	92,500	477,446,320
애니플러스 (310200)	4,020	-50	-1.23	4,070	4,110	3,980	364,211	1,466,407,502
보로노이 (310210)	160,100	-5300	-3.2	165,700	168,200	155,700	120,026	19,222,142,550
디와이씨 (310870)	1,214	-30	-2.41	1,244	1,269	1,210	127,438	155,479,158
지오엘리먼트 (311320)	7,400	-30	-.4	7,430	7,470	7,150	56,673	414,105,215
네오크레마 (311390)	9,910	-240	-2.36	10,050	10,280	9,660	258,921	2,579,051,780
CJ 바이오사이언스 (311690)	9,990	-170	-1.67	10,170	10,190	9,960	14,529	145,743,530
에이에프더블류 (312610)	1,407	11	.79	1,395	1,407	1,382	19,264	26,762,164
캐리 (313760)	2,660	-65	-2.39	2,840	2,840	2,650	75,015	201,946,765
지놈앤컴퍼니 (314130)	2,655	-55	-2.03	2,705	2,710	2,630	63,841	169,623,225
알피바이오 (314140)	7,380	-360	-4.65	7,730	7,730	7,280	282,347	2,089,333,145
바이오다인 (314930)	13,470	-320	-2.32	13,850	13,850	13,300	85,879	1,157,523,790
딥노이드 (315640)	4,970	-90	-1.78	5,190	5,190	4,950	177,027	890,570,187
라닉스 (317120)	2,035	467	29.78	1,568	2,035	1,554	2,130,125	4,186,024,754
TS트릴리온 (317240)	207	-2	-.96	208	211	206	690,218	143,184,256
덕산테코피아 (317330)	17,360	-480	-2.69	17,960	17,980	17,160	110,126	1,921,342,645
캐리소프트 (317530)	4,850	-5	-.1	4,870	4,890	4,800	2,812	13,625,695
퀀타매트릭스 (317690)	4,370	-170	-3.74	4,615	4,615	4,350	213,038	938,945,683
엑스페릭스 (317770)	3,865	155	4.18	3,720	3,965	3,690	1,155,062	4,462,380,130
에스피시스템스 (317830)	9,380	-320	-3.3	9,600	9,900	9,180	467,810	4,446,012,315
대모 (317850)	6,850	-60	-.87	6,870	6,910	6,810	28,288	193,606,290
엔바이오니아 (317870)	14,220	480	3.49	13,870	14,320	13,800	25,696	363,254,540
KBG (318000)	5,000	-140	-2.72	5,140	5,140	4,995	28,619	143,882,025
팜스빌 (318010)	3,965	-35	-.88	4,055	4,055	3,880	27,197	107,119,290
포인트모바일 (318020)	4,725	-140	-2.88	4,880	4,885	4,725	18,302	87,183,755
그래피 (318060)	8,930	170	1.94	8,770	9,240	8,740	476,262	4,306,590,960
셀바이오휴먼텍 (318160)	9,890	220	2.28	9,670	9,900	9,300	65,772	629,632,415
비비씨 (318410)	9,020	-20	-.22	9,130	9,130	8,780	17,529	156,335,795
현대무벡스 (319400)	9,460	40	.42	9,320	9,690	9,250	2,114,978	19,932,076,495
피에스케이 (319660)	32,350	650	2.05	31,000	32,450	30,800	478,340	15,210,343,925
한울반도체 (320000)	2,315	-50	-2.11	2,405	2,405	2,300	95,216	220,538,240
프로이천 (321260)	2,195	-45	-2.01	2,235	2,240	2,155	254,143	555,747,151
센서뷰 (321370)	1,340	11	.83	1,373	1,449	1,311	1,239,499	1,693,002,899
티움바이오 (321550)	5,720	-60	-1.04	5,780	5,780	5,580	69,260	391,631,830
아티스트컴퍼니 (321820)	5,530	-30	-.54	5,550	5,630	5,480	27,362	150,901,460
LS티라유텍 (322180)	5,530	-110	-1.95	5,630	5,630	5,460	100,995	558,785,630
오로스테크놀로지 (322310)	29,200	1200	4.29	27,750	30,500	26,750	445,404	12,793,635,950
제이엘케이 (322510)	6,020	-100	-1.63	6,110	6,120	5,880	82,363	492,221,380
코퍼스코리아 (322780)	1,320	31	2.4	1,276	1,342	1,259	571,492	750,173,564
태성 (323280)	27,100	1200	4.63	26,100	27,500	25,800	281,411	7,472,333,775
다원넥스뷰 (323350)	6,350	-110	-1.7	6,410	6,510	6,180	17,654	111,275,195
박셀바이오 (323990)	9,810	-150	-1.51	9,850	9,880	9,570	105,694	1,029,114,310
RF머트리얼즈 (327260)	14,080	130	.93	14,360	14,600	12,610	217,853	2,974,506,275
루닛 (328130)	42,200	-100	-.24	42,450	42,450	41,300	165,925	6,931,277,550
솔트웨어 (328380)	984	-16	-1.6	990	1,003	980	71,869	70,861,165
위더스제약 (330350)	7,070	-170	-2.35	7,180	7,220	7,040	43,397	307,763,005
스톤브릿지벤처스 (330730)	4,325	-75	-1.7	4,405	4,405	4,295	27,029	116,540,710
네패스아크 (330860)	18,040	240	1.35	17,750	18,070	17,310	107,140	1,898,475,755
포커스에이아이 (331380)	2,270	-15	-.66	2,295	2,360	2,145	168,665	383,562,135
밸로프 (331520)	600	1	.17	594	604	592	155,944	93,236,346
아우토크립트 (331740)	15,260	480	3.25	14,630	15,920	14,630	490,303	7,637,854,600
셀레믹스 (331920)	3,010	-45	-1.47	3,025	3,060	3,010	3,931	11,894,970
누보 (332290)	1,270	-30	-2.31	1,300	1,300	1,259	430,736	546,200,952
아이디피 (332370)	4,990	-80	-1.58	5,180	5,180	4,920	23,180	115,261,910
PS일렉트로닉스 (332570)	6,520	70	1.09	6,400	6,700	6,250	2,769,924	17,936,283,355
모코엠시스 (333050)	1,659	21	1.28	1,640	1,725	1,598	1,734,045	2,873,128,093
일승 (333430)	7,840	120	1.55	7,800	8,040	7,655	843,494	6,590,583,410
엔시스 (333620)	7,150	90	1.27	7,010	7,170	7,010	16,276	115,532,765
프레스티지바이오로직스 (334970)	3,600	-105	-2.83	3,685	3,685	3,540	166,462	596,209,597
프리시젼바이오 (335810)	3,185	-75	-2.3	3,230	3,280	3,180	13,593	43,517,676
윙스풋 (335870)	2,280	-60	-2.56	2,340	2,370	2,280	29,600	69,019,235
비올 (335890)	20,800	-6350	-23.39	26,800	27,500	19,920	1,767,086	40,045,905,060
웨이버스 (336060)	1,105	-4	-.36	1,108	1,108	1,092	134,131	147,221,152
원텍 (336570)	9,940	-60	-.6	10,070	10,070	9,820	513,545	5,090,294,445
탑런토탈솔루션 (336680)	3,950	0	0	3,965	3,965	3,910	37,799	148,666,039
젝시믹스 (337930)	5,190	-70	-1.33	5,240	5,300	5,120	96,232	497,071,740
뷰노 (338220)	24,200	-100	-.41	24,100	24,400	23,450	125,014	2,985,681,850
와이바이오로직스 (338840)	14,360	-70	-.49	14,430	14,930	14,100	377,010	5,454,805,935
아이비김영 (339950)	1,998	-2	-.1	2,000	2,010	1,992	47,569	95,008,566
다보링크 (340360)	1,855	105	6	1,750	1,896	1,719	1,306,041	2,412,792,221
세림B&G (340440)	1,673	-18	-1.06	1,692	1,750	1,648	187,742	314,099,585
지씨지놈 (340450)	7,980	-120	-1.48	8,060	8,090	7,840	79,773	633,858,050
티앤엘 (340570)	50,300	400	.8	50,700	50,900	49,900	26,820	1,346,118,875
시선AI (340810)	3,705	-110	-2.88	3,820	3,850	3,635	172,844	640,689,353
유일에너테크 (340930)	1,617	-12	-.74	1,674	1,758	1,616	438,998	738,635,340
오아 (342870)	12,170	-360	-2.87	12,660	12,700	12,160	94,022	1,163,668,415
이노진 (344860)	1,747	-16	-.91	1,780	1,780	1,733	17,039	29,686,910
센코 (347000)	2,395	-30	-1.24	2,425	2,430	2,350	135,420	322,092,652
스피어 (347700)	10,370	-170	-1.61	10,520	10,560	10,250	218,660	2,260,720,440
피엔케이피부임상연구센타 (347740)	2,865	-40	-1.38	2,925	2,925	2,755	644,344	1,798,884,933
핌스 (347770)	2,080	-20	-.95	2,075	2,125	2,025	65,795	136,266,025
디앤디파마텍 (347850)	190,800	-14700	-7.15	203,000	207,000	182,800	1,503,064	288,333,875,550
알체라 (347860)	3,065	-15	-.49	3,090	3,245	3,035	1,473,924	4,625,345,540
엠투아이 (347890)	6,510	-110	-1.66	6,740	6,740	6,460	57,642	376,522,055
모비릭스 (348030)	4,200	-20	-.47	4,220	4,225	4,100	4,714	19,696,140
큐라티스 (348080)	989	-13	-1.3	1,002	1,030	973	265,987	262,751,064
고바이오랩 (348150)	5,780	-170	-2.86	5,950	5,950	5,640	313,105	1,798,191,855
넥스틴 (348210)	51,600	600	1.18	50,500	51,700	49,950	47,921	2,432,395,050
뉴로메카 (348340)	25,850	-1050	-3.9	26,400	27,250	25,700	116,955	3,057,983,775
위드텍 (348350)	8,940	60	.68	8,890	8,950	8,770	25,518	225,731,865
엔켐 (348370)	75,200	-2000	-2.59	79,000	79,500	75,100	134,305	10,274,699,600
넥사다이내믹스 (351320)	1,622	-110	-6.35	1,732	1,760	1,604	154,151	255,414,325
이삭엔지니어링 (351330)	8,550	-230	-2.62	8,760	8,850	8,490	217,601	1,875,098,220
차이커뮤니케이션 (351870)	6,400	-70	-1.08	6,470	6,470	6,360	19,093	122,136,610
스톰테크 (352090)	3,715	-25	-.67	3,750	3,785	3,685	33,824	125,721,135
씨앤씨인터내셔널 (352480)	44,100	50	.11	44,300	44,450	43,350	26,419	1,155,636,600
씨앤투스 (352700)	2,595	5	.19	2,590	2,600	2,560	13,067	33,680,575
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,290	5	.12	4,310	4,375	4,245	4,990	21,406,680
인바이오 (352940)	2,250	-20	-.88	2,250	2,270	2,205	9,999	22,314,692
휴럼 (353190)	769	-16	-2.04	786	795	769	87,333	67,967,011
오토앤 (353590)	3,005	0	0	3,005	3,020	3,000	11,829	35,518,245
이지바이오 (353810)	5,860	-80	-1.35	5,930	5,940	5,820	202,502	1,187,022,070
엔젠바이오 (354200)	1,780	9	.51	1,764	1,786	1,750	32,094	56,535,345
알멕 (354320)	21,800	-300	-1.36	22,400	22,400	21,500	18,377	400,198,275
코스텍시스 (355150)	12,750	-710	-5.27	13,550	13,550	12,200	153,171	1,935,209,685
크라우드웍스 (355390)	5,710	-210	-3.55	5,960	6,000	5,670	128,290	744,417,730
에이텀 (355690)	7,320	-90	-1.21	7,380	7,850	7,110	44,514	323,495,340
엑스게이트 (356680)	8,740	70	.81	8,920	9,300	8,660	8,717,421	78,760,012,860
티엘비 (356860)	51,800	3600	7.47	46,700	53,300	46,000	476,767	23,631,046,450
싸이버원 (356890)	4,680	-110	-2.3	4,750	4,965	4,555	3,078,535	14,586,109,888
에이치피오 (357230)	2,735	-60	-2.15	2,795	2,800	2,690	92,242	250,596,895
석경에이티 (357550)	53,000	-500	-.93	53,500	53,500	52,500	3,444	182,368,300
아모센스 (357580)	9,670	-1710	-15.03	11,000	11,000	9,600	1,297,259	13,126,893,530
솔브레인 (357780)	289,000	5500	1.94	278,000	290,000	277,500	47,268	13,418,246,000
SKAI (357880)	2,370	-50	-2.07	2,470	2,470	2,340	515,855	1,228,012,600
지아이이노베이션 (358570)	19,050	-910	-4.56	19,910	19,920	18,810	769,148	14,716,267,950
씨엔알리서치 (359090)	980	-11	-1.11	991	995	976	132,833	130,425,831
탑머티리얼 (360070)	22,500	-200	-.88	23,200	23,750	22,050	26,323	594,521,150
코셈 (360350)	7,780	90	1.17	7,690	7,780	7,510	5,995	45,851,020
제노코 (361390)	17,810	1020	6.08	17,190	18,000	17,080	115,722	2,036,387,850
알비더블유 (361570)	2,255	-25	-1.1	2,255	2,295	2,220	35,509	80,446,550
삼영에스앤씨 (361670)	4,145	45	1.1	4,095	4,145	4,040	8,572	35,068,845
청담글로벌 (362320)	9,140	160	1.78	9,010	9,270	8,780	1,977,940	17,969,036,800
드림인사이트 (362990)	2,100	-10	-.47	2,125	2,125	2,080	33,358	70,084,710
진시스템 (363250)	6,030	-50	-.82	6,080	6,180	5,850	31,226	186,664,895
모비데이즈 (363260)	2,060	-30	-1.44	2,070	2,070	2,010	525,120	1,069,509,074
에이아이코리아 (364950)	9,000	-70	-.77	9,070	9,460	8,900	167,641	1,536,309,160
큐라클 (365270)	6,380	-280	-4.2	6,660	6,690	6,140	860,921	5,477,997,285
에스와이스틸텍 (365330)	3,300	-75	-2.22	3,360	3,390	3,265	1,812,879	6,019,507,133
성일하이텍 (365340)	35,050	-650	-1.82	36,100	36,250	34,950	26,817	942,639,725
하이딥 (365590)	528	-13	-2.4	541	541	502	187,715	98,851,264
브이씨 (365900)	3,390	30	.89	3,365	3,575	3,335	5,546	18,794,620
공구우먼 (366030)	4,350	-35	-.8	4,390	4,390	4,310	47,412	205,773,813
플래티어 (367000)	4,755	55	1.17	4,700	4,895	4,660	9,981	48,192,385
아이씨에이치 (368600)	2,250	-85	-3.64	2,310	2,340	2,250	44,165	101,427,745
파이버프로 (368770)	6,300	-10	-.16	6,330	6,460	6,260	103,054	655,021,020
오에스피 (368970)	2,290	-15	-.65	2,310	2,310	2,280	22,110	50,832,512
블리츠웨이엔터테인먼트 (369370)	1,241	-22	-1.74	1,263	1,268	1,235	14,724	18,377,651
퓨런티어 (370090)	13,450	-360	-2.61	13,800	13,920	13,340	33,457	452,921,190
풍원정밀 (371950)	10,800	-190	-1.73	11,000	11,000	10,460	69,518	738,695,580
윤성에프앤씨 (372170)	32,200	-1250	-3.74	34,150	34,350	32,050	16,709	549,868,550
큐로셀 (372320)	42,200	-1300	-2.99	43,400	43,450	41,600	77,515	3,275,097,375
아이티아이즈 (372800)	5,760	-50	-.86	5,810	5,930	5,670	19,368	111,590,260
엑셀세라퓨틱스 (373110)	3,285	190	6.14	3,150	3,920	3,110	4,861,178	17,314,297,617
데이원컴퍼니 (373160)	6,180	-260	-4.04	6,650	6,650	6,180	22,486	141,165,260
엠아이큐브솔루션 (373170)	8,140	-10	-.12	8,300	8,300	7,990	3,973	32,014,420
엑스플러스 (373200)	613	0	0	590	620	590	151,725	92,417,435
피코그램 (376180)	3,175	-35	-1.09	3,215	3,300	3,160	205,750	661,682,479
에이치이엠파마 (376270)	26,650	150	.57	26,350	26,750	26,000	36,706	970,109,975
씨유테크 (376290)	3,195	-5	-.16	3,200	3,205	3,145	12,827	40,631,127
디어유 (376300)	44,900	-350	-.77	45,550	45,550	44,000	122,729	5,456,801,775
로킷헬스케어 (376900)	19,030	1300	7.33	17,730	19,990	17,370	6,759,011	129,950,354,235
노을 (376930)	3,510	-225	-6.02	3,670	3,735	3,450	2,605,250	9,272,959,303
원티드랩 (376980)	4,085	-95	-2.27	4,150	4,170	4,040	45,000	184,382,200
비트맥스 (377030)	3,775	-150	-3.82	3,925	3,925	3,750	314,025	1,189,266,936
프롬바이오 (377220)	1,666	5	.3	1,653	1,671	1,647	88,157	145,670,544
이지트로닉스 (377330)	4,135	-95	-2.25	4,205	4,235	4,125	35,099	146,534,828
리파인 (377450)	14,220	-970	-6.39	15,500	15,570	13,830	247,396	3,544,362,555
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	24,550	950	4.03	25,050	25,100	24,000	454,435	11,145,951,825
필에너지 (378340)	13,400	0	0	13,400	13,440	13,030	53,692	709,438,125
샤페론 (378800)	2,760	635	29.88	2,160	2,760	2,085	8,355,343	21,817,143,356
옵티코어 (380540)	1,888	86	4.77	1,791	1,900	1,767	417,140	772,337,270
뉴로핏 (380550)	22,050	2280	11.53	19,880	24,400	19,580	16,889,757	377,616,228,740
제닉스로보틱스 (381620)	12,340	70	.57	12,240	12,820	12,090	882,612	10,975,779,520
온코크로스 (382150)	9,820	-200	-2	10,020	10,040	9,610	79,308	777,706,205
지아이텍 (382480)	2,075	5	.24	2,070	2,075	2,040	48,393	99,689,020
지앤비에스 에코 (382800)	3,190	60	1.92	3,130	3,190	3,065	85,822	267,660,750
원준 (382840)	8,730	-180	-2.02	8,930	9,140	8,690	33,733	295,596,590
범한퓨얼셀 (382900)	29,900	1150	4	28,550	30,550	27,850	893,856	26,367,736,300
에코프로에이치엔 (383310)	23,650	-500	-2.07	24,300	24,350	23,500	69,157	1,641,209,000
디티앤씨알오 (383930)	3,100	-85	-2.67	3,185	3,185	3,045	52,149	160,860,262
코어라인소프트 (384470)	4,850	-160	-3.19	5,010	5,050	4,815	244,579	1,194,343,201
파인메딕스 (387570)	8,720	570	6.99	8,150	9,200	8,020	980,396	8,563,347,695
지투파워 (388050)	9,240	340	3.82	8,900	9,370	8,790	1,303,814	11,969,766,660
지에프씨생명과학 (388610)	19,970	-930	-4.45	20,800	20,900	19,720	203,602	4,107,387,785
유일로보틱스 (388720)	73,100	-2900	-3.82	74,800	76,600	72,900	105,644	7,844,777,550
라이콤 (388790)	2,380	20	.85	2,400	2,480	2,350	121,945	293,522,986
파로스아이바이오 (388870)	5,880	-140	-2.33	5,980	6,200	5,880	47,526	283,683,755
자람테크놀로지 (389020)	39,300	-550	-1.38	39,050	39,650	38,250	32,082	1,245,375,975
지니너스 (389030)	2,085	-20	-.95	2,110	2,135	2,040	325,427	677,279,146
포바이포 (389140)	12,310	-520	-4.05	12,920	12,920	12,210	197,757	2,453,692,700
대명에너지 (389260)	24,150	650	2.77	23,500	24,650	23,450	77,397	1,858,616,800
인벤티지랩 (389470)	49,200	-2900	-5.57	51,700	51,700	48,500	528,637	26,230,978,400
에스비비테크 (389500)	23,650	-500	-2.07	24,300	25,100	23,500	97,716	2,348,872,975
넥스트바이오메디컬 (389650)	72,700	-1700	-2.28	76,800	77,500	71,600	111,210	8,152,476,600
유디엠텍 (389680)	696	1	.14	696	707	673	803,482	549,572,960
코닉오토메이션 (391710)	2,600	-140	-5.11	2,700	2,795	2,550	1,054,390	2,798,218,057
토마토시스템 (393210)	6,470	-170	-2.56	6,610	6,750	6,370	263,417	1,700,376,330
더블유씨피 (393890)	6,840	-150	-2.15	7,020	7,020	6,800	133,364	913,806,725
대진첨단소재 (393970)	6,440	30	.47	6,350	7,090	6,210	1,686,110	11,288,482,245
오픈엣지테크놀로지 (394280)	12,400	-200	-1.59	12,470	12,600	12,140	72,360	891,636,375
쓰리빌리언 (394800)	8,250	760	10.15	7,490	8,670	7,350	8,375,017	68,387,660,845
넥스트칩 (396270)	3,140	-20	-.63	3,160	3,160	3,060	99,551	309,582,430
세아메카닉스 (396300)	2,875	-50	-1.71	2,925	2,930	2,865	170,779	493,754,953
워트 (396470)	8,260	50	.61	8,400	8,500	8,150	126,286	1,049,265,190
에이프릴바이오 (397030)	27,950	-1600	-5.41	29,200	29,700	27,700	1,263,356	35,963,929,625
애드포러스 (397810)	10,740	-400	-3.59	11,150	11,190	10,660	149,066	1,616,214,855
에스지헬스케어 (398120)	3,185	-100	-3.04	3,285	3,290	3,175	45,659	146,640,375
가온칩스 (399720)	51,000	300	.59	49,800	51,200	49,100	74,733	3,737,012,875
코난테크놀로지 (402030)	26,750	400	1.52	27,600	28,850	26,550	152,907	4,206,691,650
그린리소스 (402490)	8,750	-200	-2.23	8,950	9,070	8,720	274,448	2,430,255,750
우듬지팜 (403490)	1,763	-17	-.96	1,781	1,797	1,753	338,434	598,591,103
HPSP (403870)	35,450	1000	2.9	33,800	35,500	33,500	1,406,348	49,015,907,150
플라즈맵 (405000)	8,330	-30	-.36	8,460	8,460	8,150	2,941	24,102,390
큐알티 (405100)	18,530	-620	-3.24	19,110	19,290	18,200	409,328	7,651,383,295
나라셀라 (405920)	2,620	-65	-2.42	2,670	2,670	2,620	2,434	6,418,520
뷰티스킨 (406820)	12,070	80	.67	12,130	12,130	11,780	3,793	45,291,110
꿈비 (407400)	5,780	-130	-2.2	5,870	5,900	5,760	69,342	402,785,265
스튜디오미르 (408900)	4,390	-140	-3.09	4,530	4,535	4,340	485,540	2,142,898,683
메쎄이상 (408920)	3,240	-75	-2.26	3,315	3,360	3,240	55,342	181,489,735
샌즈랩 (411080)	9,230	-270	-2.84	9,480	9,685	9,160	729,122	6,880,338,375
레이저쎌 (412350)	2,480	-5	-.2	2,480	2,480	2,400	141,528	345,913,903
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,910	-60	-.86	6,970	7,010	6,830	38,571	266,799,950
씨피시스템 (413630)	2,985	55	1.88	2,905	3,195	2,870	7,745,069	23,568,310,814
비아이매트릭스 (413640)	14,640	-210	-1.41	14,750	15,070	14,370	67,353	987,051,135
스튜디오삼익 (415380)	3,850	15	.39	3,870	3,895	3,770	30,444	116,314,405
신성에스티 (416180)	35,900	-1550	-4.14	37,650	37,650	35,450	66,934	2,412,104,050
나노팀 (417010)	4,730	-50	-1.05	4,780	4,890	4,650	32,588	153,251,090
핑거스토리 (417180)	2,365	-15	-.63	2,380	2,395	2,310	132,570	310,610,152
LS머트리얼즈 (417200)	10,010	-120	-1.18	10,170	10,180	9,900	238,705	2,381,208,510
제이아이테크 (417500)	3,310	40	1.22	3,270	3,310	3,185	94,144	305,132,895
트루엔 (417790)	8,770	-60	-.68	8,890	8,890	8,660	39,163	342,006,345
저스템 (417840)	13,550	80	.59	13,490	13,650	13,070	70,773	942,707,150
오브젠 (417860)	13,280	0	0	13,670	13,670	13,250	9,622	128,764,020
모델솔루션 (417970)	12,330	-120	-.96	12,350	12,450	12,020	61,785	752,445,610
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,810	-25	-.52	4,790	4,955	4,790	217,412	1,054,189,922
KT밀리의서재 (418470)	14,280	-230	-1.59	14,710	14,710	14,200	20,696	296,698,920
제이오 (418550)	7,680	-110	-1.41	7,830	7,830	7,630	67,678	520,180,620
E8 (418620)	3,705	5	.14	3,700	3,725	3,590	51,987	189,054,295
삼기에너지솔루션즈 (419050)	2,005	-80	-3.84	2,080	2,080	2,005	419,109	847,701,637
엔젯 (419080)	6,500	220	3.5	6,220	6,590	6,200	117,405	755,554,210
산돌 (419120)	5,420	0	0	5,330	5,570	5,310	232,867	1,268,712,220
SAMG엔터 (419530)	53,400	-1500	-2.73	54,900	54,900	52,900	98,830	5,294,639,900
비스토스 (419540)	1,537	35	2.33	1,512	1,690	1,509	4,663,576	7,382,824,439
제이투케이바이오 (420570)	9,480	-100	-1.04	9,650	9,860	9,480	9,215	88,382,240
기가비스 (420770)	38,850	400	1.04	37,400	39,350	36,750	113,616	4,314,430,475
벨로크 (424760)	999	-2	-.2	1,011	1,028	988	43,648	43,687,622
이뮨온시아 (424870)	5,700	-280	-4.68	6,000	6,000	5,660	1,082,233	6,278,584,060
스마트레이더시스템 (424960)	8,780	-140	-1.57	8,850	8,870	8,530	167,514	1,455,083,645
마이크로투나노 (424980)	9,350	120	1.3	9,020	9,460	8,870	62,772	577,030,405
티이엠씨 (425040)	9,480	310	3.38	9,100	9,560	8,990	349,751	3,234,614,155
티에프이 (425420)	43,250	550	1.29	42,100	43,250	41,400	125,977	5,363,055,375
시지트로닉스 (429270)	6,740	-100	-1.46	6,840	6,840	6,490	63,703	421,000,945
한싹 (430690)	6,600	-260	-3.79	6,780	7,090	6,550	1,554,896	10,554,258,180
케이쓰리아이 (431190)	5,500	610	12.47	4,900	6,130	4,900	4,629,075	25,994,746,940
와이랩 (432430)	5,160	-50	-.96	5,210	5,210	5,090	61,962	317,729,140
케이엔에스 (432470)	11,760	-140	-1.18	11,950	11,990	11,440	36,237	425,046,350
퀄리타스반도체 (432720)	15,450	-180	-1.15	15,190	15,500	14,810	184,346	2,797,141,795
엠에프씨 (432980)	4,180	-5	-.12	4,185	4,185	4,095	15,246	63,180,450
모니터랩 (434480)	4,875	205	4.39	4,650	5,430	4,640	7,307,834	37,449,431,230
에르코스 (435570)	11,620	-580	-4.75	12,180	12,200	11,570	37,642	442,127,470
삼현 (437730)	21,900	-450	-2.01	22,350	23,100	21,375	1,410,654	31,212,047,975
버넥트 (438700)	3,950	-40	-1	3,990	4,045	3,945	43,759	174,287,335
마녀공장 (439090)	16,900	-80	-.47	17,240	17,290	16,880	55,004	934,680,560
블루엠텍 (439580)	5,950	-280	-4.49	6,280	6,280	5,900	1,606,100	9,688,230,400
파두 (440110)	24,750	-200	-.8	24,750	24,800	23,350	1,272,805	30,653,695,000
HB인베스트먼트 (440290)	2,200	-20	-.9	2,220	2,220	2,185	79,267	174,722,980
오픈놀 (440320)	4,575	-35	-.76	4,620	4,700	4,555	60,630	278,880,663
파인엠텍 (441270)	11,170	-110	-.98	11,280	11,390	11,060	564,379	6,324,888,315
IBKS제21호스팩 (442770)	2,090	-20	-.95	2,110	2,110	2,045	62,747	129,886,760
미래에셋드림스팩1호 (442900)	10,520	0	0	10,530	10,550	10,520	112,797	1,188,199,360
레뷰코퍼레이션 (443250)	11,500	-60	-.52	11,560	11,560	11,230	25,201	287,380,520
에스피소프트 (443670)	6,590	-180	-2.66	6,720	6,720	6,490	69,872	461,092,200
심플랫폼 (444530)	10,680	-280	-2.55	10,880	10,950	10,620	34,354	369,405,675
유안타제11호스팩 (444920)	2,080	5	.24	2,075	2,085	2,070	9,707	20,108,205
에이직랜드 (445090)	31,400	-450	-1.41	31,450	31,600	30,500	57,711	1,792,637,475
퓨릿 (445180)	7,820	80	1.03	7,750	7,880	7,580	127,500	983,247,400
큐리옥스바이오시스템즈 (445680)	60,400	-2200	-3.51	61,900	63,000	59,600	288,034	17,515,686,900
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,135	10	.24	4,160	4,160	4,050	77,801	319,696,487
하나26호스팩 (446750)	2,110	5	.24	2,110	2,115	2,105	52,552	110,920,005
지슨 (446840)	2,020	20	1	2,060	2,095	1,978	488,057	986,175,710
에코아이 (448280)	14,900	350	2.41	14,530	15,240	14,300	133,937	1,979,080,975
하나27호스팩 (448370)	2,100	-10	-.47	2,105	2,110	2,100	37,999	80,038,025
코츠테크놀로지 (448710)	21,250	0	0	21,650	21,950	20,950	73,433	1,567,797,700
삼성스팩8호 (448740)	10,610	10	.09	10,600	10,630	10,600	61,808	655,997,545
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,130	-10	-.47	2,140	2,150	2,130	591	1,259,600
한국피아이엠 (448900)	17,000	750	4.62	16,800	18,720	16,370	5,166,206	91,346,025,645
유안타제13호스팩 (449020)	2,120	5	.24	2,120	2,120	2,115	633,480	1,340,657,230
하이제8호스팩 (450050)	2,100	10	.48	2,090	2,100	2,090	3,528	7,390,140
하스 (450330)	7,080	-100	-1.39	7,170	7,240	7,000	25,953	183,595,040
인스웨이브 (450520)	4,130	35	.85	4,135	4,185	4,020	152,188	620,772,792
유안타제14호스팩 (450940)	2,085	5	.24	2,080	2,085	2,080	5,371	11,171,870
아스테라시스 (450950)	12,790	-110	-.85	12,900	12,900	12,540	104,614	1,331,144,280
아이엠티 (451220)	11,280	20	.18	11,160	11,280	10,810	95,499	1,055,283,310
삐아 (451250)	11,400	240	2.15	11,900	11,900	11,330	308,130	3,549,215,250
엔에이치스팩29호 (451700)	2,095	-5	-.24	2,095	2,100	2,085	60,867	127,470,920
컨텍 (451760)	8,860	80	.91	8,820	8,910	8,720	20,076	177,033,520
제이엔비 (452160)	8,440	-40	-.47	8,310	8,530	8,135	242,924	2,023,532,525
한빛레이저 (452190)	5,080	20	.4	5,020	5,090	4,930	139,055	696,957,805
민테크 (452200)	2,980	-145	-4.64	3,095	3,145	2,980	77,129	232,741,615
한선엔지니어링 (452280)	11,340	-50	-.44	11,140	11,680	10,670	833,113	9,452,661,820
캡스톤파트너스 (452300)	3,010	-10	-.33	3,020	3,040	2,965	54,456	162,580,181
이닉스 (452400)	10,310	-50	-.48	10,370	10,510	10,210	27,458	283,501,120
사피엔반도체 (452430)	28,350	-500	-1.73	28,450	28,750	27,150	57,529	1,609,411,900
피아이이 (452450)	8,480	-10	-.12	8,420	8,540	8,230	412,283	3,457,448,180
상상인제4호스팩 (452670)	2,060	0	0	2,062	2,067	2,060	2,078	4,289,331
신한제11호스팩 (452980)	2,060	5	.24	2,055	2,065	2,055	15,543	32,011,477
그리드위즈 (453450)	19,390	400	2.11	19,220	19,430	18,510	29,428	557,198,200
에이에스텍 (453860)	22,350	-350	-1.54	22,250	22,550	21,750	20,621	456,449,075
하나29호스팩 (454640)	2,095	5	.24	2,100	2,100	2,090	1,729	3,613,805
하나28호스팩 (454750)	2,210	-70	-3.07	2,280	2,290	2,210	126,981	283,868,075
케이지에이 (455180)	5,420	-120	-2.17	5,550	5,590	5,390	93,477	508,574,690
KB제25호스팩 (455250)	2,090	-5	-.24	2,100	2,100	2,085	1,529	3,195,620
한화플러스제4호스팩 (455310)	2,070	0	0	2,065	2,070	2,065	547	1,129,940
엔젤로보틱스 (455900)	24,600	-1200	-4.65	25,000	25,550	24,100	219,091	5,419,929,650
에스케이증권제9호스팩 (455910)	2,080	5	.24	2,075	2,080	2,075	4,001	8,319,095
아이씨티케이 (456010)	16,860	860	5.38	16,340	17,380	15,930	5,325,375	89,487,226,495
이엔셀 (456070)	11,610	-440	-3.65	11,960	11,960	11,600	45,596	535,093,380
지투지바이오 (456160)	228,000	-7000	-2.98	232,500	242,000	217,000	604,392	137,986,945,000
교보14호스팩 (456490)	2,180	0	0	2,180	2,180	2,165	1,020	2,218,535
한켐 (457370)	9,820	-180	-1.8	10,000	10,050	9,650	79,347	775,445,225
우진엔텍 (457550)	24,650	50	.2	24,600	25,350	24,400	307,063	7,628,316,200
벡트 (457600)	3,085	-55	-1.75	3,110	3,135	3,030	20,423	62,791,685
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	10	.48	2,085	2,085	2,080	2,023	4,208,305
한국제12호스팩 (458610)	2,115	5	.24	2,110	2,115	2,105	6,754	14,236,908
성우 (458650)	12,020	-250	-2.04	12,320	12,320	11,820	110,333	1,319,425,830
씨어스테크놀로지 (458870)	61,500	-1500	-2.38	63,000	63,800	59,300	203,296	12,443,481,500
위츠 (459100)	6,370	10	.16	6,300	6,410	6,300	44,058	279,719,570
나우로보틱스 (459510)	24,200	500	2.11	23,500	25,950	23,050	1,724,423	42,861,095,575
아이빔테크놀로지 (460470)	3,045	15	.5	3,030	3,310	2,980	193,531	598,822,057
에스엠씨지 (460870)	5,890	-340	-5.46	6,320	6,320	5,860	264,137	1,585,801,445
현대힘스 (460930)	26,050	-250	-.95	26,300	26,800	25,750	425,495	11,146,009,200
피앤에스로보틱스 (460940)	15,270	-300	-1.93	15,570	15,860	15,090	126,292	1,937,721,650
아이엠비디엑스 (461030)	10,770	-410	-3.67	11,100	11,130	10,580	215,832	2,332,589,940
아이스크림미디어 (461300)	25,450	450	1.8	24,700	25,550	24,450	123,431	3,107,721,150
에이치엠씨제6호스팩 (462020)	2,070	10	.49	2,070	2,070	2,065	2,140	4,419,500
뉴키즈온 (462310)	6,930	-130	-1.84	7,070	7,160	6,910	82,106	573,054,850
이노스페이스 (462350)	17,110	560	3.38	16,660	17,300	16,510	66,200	1,123,497,285
라메디텍 (462510)	7,380	-150	-1.99	7,550	7,690	7,280	160,665	1,197,254,585
더즌 (462860)	4,800	125	2.67	4,705	5,070	4,700	2,857,932	13,923,435,847
아이지넷 (462980)	2,325	-10	-.43	2,330	2,340	2,285	91,608	210,614,575
뉴엔AI (463020)	29,800	550	1.88	29,300	30,350	28,500	1,006,294	29,898,001,025
모티브링크 (463480)	8,930	-150	-1.65	9,090	9,090	8,900	43,964	393,413,715
에스오에스랩 (464080)	11,280	-20	-.18	11,300	11,370	11,010	301,140	3,364,400,395
티디에스팜 (464280)	10,370	-70	-.67	10,440	10,500	10,100	30,571	313,123,230
한국제13호스팩 (464440)	2,115	-5	-.24	2,125	2,125	2,110	5,295	11,198,500
아이언디바이스 (464500)	3,820	100	2.69	3,760	3,825	3,695	537,300	2,023,274,373
닷밀 (464580)	2,755	-30	-1.08	2,770	2,810	2,720	91,660	251,709,903
KB제27호스팩 (464680)	2,055	0	0	2,050	2,060	2,045	113,052	231,649,996
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,990	-160	-2.24	7,160	7,350	6,890	495,892	3,540,094,765
클로봇 (466100)	30,250	1550	5.4	28,700	32,550	28,050	9,956,777	308,220,793,300
사이냅소프트 (466410)	14,150	-350	-2.41	14,500	14,530	14,060	55,410	788,987,930
엔에이치스팩30호 (466910)	2,085	0	0	2,085	2,085	2,075	18,100	37,681,771
IBKS제23호스팩 (467930)	2,180	10	.46	2,150	2,180	2,150	8,828	19,102,395
프로티나 (468530)	43,550	150	.35	41,750	47,850	39,550	2,250,994	97,862,089,300
유진스팩10호 (468760)	2,110	5	.24	2,105	2,110	2,105	414	873,410
IBKS제24호스팩 (469480)	2,180	5	.23	2,175	2,190	2,170	13,064	28,456,445
아이비젼웍스 (469750)	1,766	-93	-5	1,829	1,940	1,744	5,154,013	9,427,826,698
하나30호스팩 (469880)	2,055	5	.24	2,050	2,055	2,045	3,552	7,281,949
하나31호스팩 (469900)	2,045	5	.25	2,040	2,050	2,040	7,953	16,288,230
대신밸런스제17호스팩 (471050)	2,160	5	.23	2,160	2,175	2,160	11,206	24,214,710
셀로맥스사이언스 (471820)	5,920	-470	-7.36	6,380	6,380	5,830	154,299	924,594,260
신영스팩10호 (472220)	2,165	5	.23	2,160	2,165	2,160	271	585,385
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,045	2,040	5,194	10,595,765
폰드그룹 (472850)	9,810	-220	-2.19	10,040	10,040	9,800	50,645	500,742,725
에스케이증권제12호스팩 (473000)	2,055	0	0	2,050	2,055	2,050	1,097	2,248,855
유안타제15호스팩 (473050)	2,030	0	0	2,035	2,035	2,025	111	224,975
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,050	10	.49	2,045	2,050	2,040	62	126,770
노머스 (473980)	34,050	-850	-2.44	34,900	35,400	33,900	96,932	3,350,760,950
루미르 (474170)	9,010	-60	-.66	9,100	9,360	8,910	616,123	5,592,865,455
유안타제16호스팩 (474490)	2,015	0	0	2,015	2,017	2,010	2,339	4,713,086
RF시스템즈 (474610)	5,010	-460	-8.41	5,490	5,530	4,950	570,080	2,898,760,929
링크솔루션 (474650)	19,620	0	0	19,660	19,840	19,460	21,607	422,689,060
신한제12호스팩 (474660)	2,085	0	0	2,085	2,085	2,080	3,154	6,574,690
신한제13호스팩 (474930)	2,155	-10	-.46	2,150	2,160	2,145	663	1,424,740
엔알비 (475230)	12,460	-200	-1.58	12,660	12,700	12,270	115,225	1,429,923,915
하나32호스팩 (475240)	2,115	5	.24	2,105	2,115	2,105	3,476	7,334,730
하나33호스팩 (475250)	2,080	0	0	2,080	2,080	2,080	2,508	5,216,640
씨메스 (475400)	26,000	-1300	-4.76	26,950	28,400	26,000	472,002	12,696,209,825
키스트론 (475430)	4,865	-95	-1.92	4,925	4,965	4,815	70,320	341,863,215
미트박스 (475460)	10,810	90	.84	10,710	10,890	10,630	50,099	540,000,490
에이럭스 (475580)	12,080	780	6.9	11,450	12,080	11,390	838,330	9,955,934,500
에스켐 (475660)	8,290	340	4.28	7,900	8,330	7,800	122,242	993,367,985
오름테라퓨틱 (475830)	33,200	-800	-2.35	34,000	34,250	32,200	304,515	10,031,297,700
토모큐브 (475960)	45,850	-1250	-2.65	46,700	47,000	45,200	267,732	12,294,409,300
오가노이드사이언스 (476040)	35,250	550	1.59	34,700	37,400	34,050	457,474	16,471,120,525
온코닉테라퓨틱스 (476060)	52,600	4300	8.9	48,350	54,800	47,950	2,477,886	128,300,097,075
M83 (476080)	12,270	-230	-1.84	12,500	12,630	12,200	51,905	638,541,560
에이치엠씨제7호스팩 (477340)	2,010	5	.25	2,005	2,010	2,005	46,507	93,465,085
미래에셋비전스팩4호 (477380)	2,040	10	.49	2,030	2,045	2,030	1,036	2,103,175
미래에셋비전스팩5호 (477470)	2,070	-5	-.24	2,075	2,080	2,070	8,111	16,797,405
DB금융스팩12호 (477760)	2,085	0	0	2,085	2,090	2,080	9,778	20,387,135
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,010	11,366	22,845,660
KB제29호스팩 (478390)	2,075	5	.24	2,077	2,077	2,070	2,021	4,193,387
미래에셋비전스팩6호 (478440)	2,025	5	.25	2,020	2,025	2,015	15,820	31,956,410
블랙야크아이앤씨 (478560)	3,880	35	.91	3,865	3,910	3,810	35,187	136,441,655
대신밸런스제18호스팩 (478780)	2,310	-10	-.43	2,320	2,335	2,300	25,979	60,179,635
한국제15호스팩 (479880)	2,045	0	0	2,045	2,045	2,040	58	118,525
위너스 (479960)	12,840	-240	-1.83	12,980	13,020	12,750	9,948	127,970,720
에이유브랜즈 (481070)	22,850	-550	-2.35	23,100	23,400	21,950	38,313	873,019,100
엔에이치스팩31호 (481890)	2,080	0	0	2,070	2,105	2,070	7,827	16,353,915
교보16호스팩 (482520)	2,040	0	0	2,040	2,040	2,035	290	591,585
삼양엔씨켐 (482630)	21,800	1000	4.81	20,550	21,800	20,350	186,475	3,919,220,350
미래에셋비전스팩7호 (482680)	1,999	-6	-.3	2,005	2,005	1,999	4,932	9,862,892
대신밸런스제19호스팩 (482690)	2,115	0	0	2,110	2,115	2,105	15,188	32,021,920
도우인시스 (484120)	31,600	350	1.12	31,200	32,100	30,600	72,887	2,295,397,525
하나34호스팩 (484130)	2,025	-10	-.49	2,035	2,035	2,025	29,055	58,845,991
삼양컴텍 (484590)	19,560	70	.36	19,520	20,300	19,370	1,360,481	26,898,117,170
티엑스알로보틱스 (484810)	16,710	-450	-2.62	16,990	17,800	16,660	426,024	7,287,376,980
KB제30호스팩 (486630)	2,040	10	.49	2,030	2,040	2,030	5,804	11,802,960
신한제14호스팩 (487360)	2,035	0	0	2,035	2,035	2,030	643	1,305,780
키움제10호스팩 (487720)	2,070	0	0	2,075	2,075	2,070	7,258	15,060,300
신한제15호스팩 (487830)	2,035	5	.25	2,030	2,035	2,030	325	659,935
유진스팩11호 (488060)	2,035	0	0	2,035	2,035	2,035	11	22,385
에스투더블유 (488280)	35,950	6250	21.04	30,700	37,550	30,500	11,420,216	399,498,494,825
교보17호스팩 (489210)	2,045	5	.25	2,040	2,050	2,040	326	665,380
바이오비쥬 (489460)	15,740	-410	-2.54	16,260	16,260	15,620	80,590	1,274,513,760
키움제11호스팩 (489480)	2,050	0	0	2,055	2,055	2,050	3,501	7,181,350
엘케이켐 (489500)	23,150	50	.22	22,750	23,200	21,550	117,976	2,635,709,675
디비금융제13호스팩 (489730)	2,030	5	.25	2,035	2,035	2,025	1,524	3,093,775
KB제31호스팩 (492220)	2,015	5	.25	2,015	2,015	2,010	1,566	3,148,085
유안타제17호스팩 (493790)	2,005	5	.25	2,005	2,005	2,000	1,308	2,621,810
신한제16호스팩 (496070)	2,010	10	.5	2,005	2,010	2,005	5,111	10,248,014
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,010	2,005	265	531,690
글로벌에스엠 (900070)	450	-1	-.22	448	460	439	80,119	35,791,868
애머릿지 (900100)	754	-8	-1.05	744	779	743	103,772	78,309,026
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	616	-14	-2.22	630	632	616	95,505	59,482,550
크리스탈신소재 (900250)	835	1	.12	834	839	820	345,384	286,249,067
로스웰 (900260)	1,084	-16	-1.45	1,100	1,100	1,066	96,071	103,318,411
헝셩그룹 (900270)	237	-7	-2.87	242	246	235	6,777,958	1,616,387,829
GRT (900290)	2,995	5	.17	2,965	3,045	2,950	131,137	391,280,435
오가닉티코스메틱 (900300)	372	-10	-2.62	383	387	370	592,149	222,417,626
컬러레이 (900310)	702	-18	-2.5	730	731	702	61,157	43,633,509
윙입푸드 (900340)	1,140	-2	-.18	1,167	1,169	1,125	246,519	279,569,705
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,640	-270	-1.94	14,020	14,020	13,500	91,521	1,250,596,880
코오롱티슈진 (950160)	50,700	-1300	-2.5	52,300	52,400	50,200	519,379	26,457,959,850
JTC (950170)	7,150	-100	-1.38	7,240	7,240	7,060	66,109	471,564,490
고스트스튜디오 (950190)	9,140	-50	-.54	9,200	9,280	9,010	16,989	154,393,320
소마젠 (950200)	3,760	-15	-.4	3,895	3,895	3,700	28,788	107,576,350
네오이뮨텍 (950220)	791	-34	-4.12	821	830	775	1,723,930	1,368,370,220

Leave a Comment 응답 취소