KOSDAQ 일별 조회 데이터 [1803] (2025-09-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	226,000	-10500	-4.44	241,000	241,500	221,500	227,490	52,083,439,750
중앙에너비스 (000440)	15,810	520	3.4	16,310	16,750	15,510	127,044	2,032,588,070
디비금융제14호스팩 (0004Y0)	2,000	-5	-.25	2,000	2,005	2,000	4,465	8,930,285
에스엔시스 (0008Z0)	42,600	450	1.07	43,350	43,750	42,400	283,424	12,238,324,600
신라섬유 (001000)	2,020	-55	-2.65	2,075	2,075	2,010	14,449	29,452,286
제이피아이헬스케어 (0010V0)	20,200	480	2.43	19,580	23,700	19,380	4,334,082	94,948,792,255
안국약품 (001540)	8,000	0	0	8,000	8,000	7,880	10,536	83,814,160
무림SP (001810)	1,605	0	0	1,605	1,613	1,585	13,140	20,997,796
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,265	-50	-1.16	4,315	4,315	4,135	18,461	78,730,970
삼일기업공사 (002290)	3,470	5	.14	3,465	3,480	3,440	16,578	57,435,847
한탑 (002680)	740	-1	-.13	741	755	738	44,812	33,211,443
신신제약 (002800)	5,690	-20	-.35	5,710	5,730	5,660	28,242	160,443,475
선광 (003100)	18,980	-150	-.78	19,130	19,130	18,900	6,885	130,583,680
대주산업 (003310)	1,639	-4	-.24	1,634	1,644	1,606	276,429	449,300,827
하림지주 (003380)	7,620	-160	-2.06	7,700	7,730	7,530	505,626	3,839,417,880
KB제32호스팩 (0037T0)	1,998	-2	-.1	1,996	2,000	1,996	8,344	16,665,920
에이스침대 (003800)	28,100	-100	-.35	28,300	28,400	27,950	16,254	458,220,500
교보18호스팩 (0041B0)	2,045	5	.25	2,040	2,050	2,040	24,064	49,203,845
엘에스스팩1호 (0041J0)	2,005	0	0	2,000	2,005	2,000	11,726	23,456,004
하나35호스팩 (0041L0)	1,999	-1	-.05	2,000	2,000	1,997	4,975	9,938,873
삼성스팩10호 (0044K0)	1,989	-2	-.1	1,990	1,991	1,988	71,411	142,107,846
한국가구 (004590)	5,190	0	0	5,190	5,210	5,100	35,933	184,792,750
창해에탄올 (004650)	9,980	10	.1	10,020	10,020	9,940	13,179	131,181,500
대륙제관 (004780)	3,735	0	0	3,735	3,750	3,730	6,802	25,460,465
동국산업 (005160)	3,100	40	1.31	3,070	3,120	3,055	64,811	199,372,195
동진쎄미켐 (005290)	41,500	-350	-.84	40,800	42,100	40,700	529,861	22,022,270,150
푸드웰 (005670)	7,420	220	3.06	7,140	7,470	7,140	48,742	357,855,930
대원산업 (005710)	11,010	-210	-1.87	11,220	11,270	10,790	52,834	578,987,140
한일사료 (005860)	3,360	20	.6	3,335	3,375	3,325	64,058	214,984,295
매일홀딩스 (005990)	10,980	40	.37	10,880	11,050	10,880	4,374	47,974,220
국영지앤엠 (006050)	1,297	2	.15	1,295	1,297	1,282	56,902	73,507,144
피제이전자 (006140)	5,230	0	0	5,230	5,230	5,150	12,621	65,430,880
동구바이오제약 (006620)	5,340	-40	-.74	5,370	5,510	5,260	554,556	2,979,994,165
서부T&D (006730)	10,520	-110	-1.03	10,520	10,700	10,300	402,559	4,239,185,850
보성파워텍 (006910)	4,540	-200	-4.22	4,800	4,820	4,485	2,642,419	12,216,372,916
모헨즈 (006920)	3,270	-45	-1.36	3,315	3,315	3,245	70,322	229,807,370
푸른저축은행 (007330)	10,010	-10	-.1	10,000	10,090	9,750	15,986	159,384,290
진양제약 (007370)	5,870	-30	-.51	5,910	5,920	5,840	34,738	203,401,795
네이처셀 (007390)	20,350	-150	-.73	20,350	20,400	20,200	235,361	4,773,214,000
와이엠 (007530)	2,715	-10	-.37	2,690	2,795	2,690	10,881	29,831,500
대원 (007680)	4,700	15	.32	4,735	4,880	4,635	7,938	37,611,875
소노스퀘어 (007720)	950	-20	-2.06	969	980	938	540,451	517,445,680
한일화학 (007770)	8,940	-40	-.45	8,930	8,980	8,890	1,815	16,189,485
에스엠코어 (007820)	4,370	-130	-2.89	4,505	4,630	4,370	463,693	2,083,959,388
원풍물산 (008290)	525	-5	-.94	530	542	517	89,890	47,155,899
원풍 (008370)	4,985	-10	-.2	4,995	5,020	4,970	8,817	44,035,300
부스타 (008470)	4,115	75	1.86	4,040	4,115	4,020	8,271	33,780,086
대동기어 (008830)	15,240	60	.4	15,190	15,920	15,190	54,594	845,011,220
삼아제약 (009300)	16,890	-220	-1.29	17,060	17,110	16,830	4,370	73,993,815
포스코엠텍 (009520)	14,340	430	3.09	15,220	15,330	14,200	1,711,186	25,286,952,190
삼보산업 (009620)	1,916	11	.58	1,917	1,929	1,892	83,821	160,114,871
이렘 (009730)	900	26	2.97	877	964	875	1,519,921	1,394,235,879
엠에스씨 (009780)	10,580	-610	-5.45	11,100	11,200	10,520	321,821	3,471,705,270
대한광통신 (010170)	1,480	-37	-2.44	1,524	1,630	1,427	10,258,132	15,766,979,504
흥국 (010240)	5,040	0	0	5,060	5,100	5,030	11,954	60,308,425
아이티센엔텍 (010280)	1,042	-17	-1.61	1,060	1,064	1,037	248,892	260,672,098
오리콤 (010470)	6,140	10	.16	6,130	6,180	6,120	4,912	30,173,780
경동제약 (011040)	5,820	0	0	5,820	5,850	5,760	14,745	85,609,045
형지I&C (011080)	706	-4	-.56	710	715	701	296,156	209,327,556
유니크 (011320)	3,905	-5	-.13	3,910	3,920	3,860	21,121	82,086,315
서한 (011370)	936	-3	-.32	940	940	930	54,420	50,816,644
세보엠이씨 (011560)	12,980	20	.15	12,870	13,010	12,640	20,988	267,761,180
뉴인텍 (012340)	497	-1	-.2	498	498	491	34,193	16,950,741
원일특강 (012620)	8,340	50	.6	8,280	8,350	8,280	4,208	34,987,890
리드코프 (012700)	4,005	5	.13	4,000	4,050	3,970	50,365	202,065,896
신일제약 (012790)	6,190	0	0	6,180	6,190	6,140	22,241	136,949,140
모베이스전자 (012860)	1,380	73	5.59	1,307	1,380	1,307	216,689	293,132,610
하이록코리아 (013030)	34,650	-600	-1.7	35,300	36,200	34,550	128,481	4,533,932,225
동원개발 (013120)	2,715	5	.18	2,725	2,735	2,705	17,855	48,425,865
아진산업 (013310)	3,195	-15	-.47	3,210	3,215	3,150	153,310	487,416,944
THE CUBE& (013720)	1,000	2	.2	998	1,059	998	308,490	314,477,308
스페코 (013810)	2,770	-15	-.54	2,785	2,820	2,770	41,878	116,392,463
아가방컴퍼니 (013990)	5,010	75	1.52	4,980	5,050	4,925	136,400	681,233,847
메디앙스 (014100)	2,025	-5	-.25	2,030	2,050	2,000	31,059	62,622,315
원익큐브 (014190)	1,506	1	.07	1,500	1,526	1,496	55,536	83,587,491
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,517	-6	-.39	1,525	1,525	1,513	43,323	65,699,381
고려제약 (014570)	4,545	25	.55	4,520	4,565	4,510	2,262	10,242,770
성광벤드 (014620)	32,850	-700	-2.09	34,350	34,400	32,700	306,604	10,303,640,550
오리엔탈정공 (014940)	9,850	-130	-1.3	10,190	10,470	9,850	3,698,420	37,574,998,235
삼륭물산 (014970)	7,180	-10	-.14	7,320	7,320	7,120	29,169	209,420,875
코콤 (015710)	3,965	-50	-1.25	4,050	4,050	3,950	30,749	121,995,919
성우하이텍 (015750)	5,640	-100	-1.74	5,740	5,750	5,630	252,208	1,429,373,000
리더스코스메틱 (016100)	2,360	30	1.29	2,405	2,405	2,330	8,503	19,961,145
SGC E&C (016250)	14,390	-100	-.69	14,490	14,490	14,340	4,196	60,384,870
큐캐피탈 (016600)	272	-1	-.37	273	281	267	938,769	254,485,937
디모아 (016670)	6,610	130	2.01	6,480	6,660	6,450	7,796	51,132,830
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,156	-5	-.43	1,161	1,161	1,152	60,798	70,235,636
신원종합개발 (017000)	2,675	5	.19	2,670	2,705	2,630	13,083	34,906,565
인터엠 (017250)	1,138	13	1.16	1,121	1,149	1,120	18,477	20,949,601
삼현철강 (017480)	4,580	-45	-.97	4,630	4,630	4,580	8,471	38,941,520
세명전기 (017510)	9,430	-390	-3.97	9,820	9,820	9,370	500,693	4,752,528,375
대림제지 (017650)	7,360	10	.14	7,340	7,370	7,270	2,655	19,493,050
한국알콜 (017890)	9,090	-10	-.11	9,120	9,160	9,040	16,990	154,348,745
유니슨 (018000)	1,132	-23	-1.99	1,160	1,160	1,121	1,321,888	1,498,568,486
진로발효 (018120)	19,200	-10	-.05	19,210	19,240	19,130	995	19,074,240
브이티 (018290)	30,650	600	2	29,750	30,800	29,750	639,953	19,496,891,725
삼목에스폼 (018310)	22,750	100	.44	22,650	22,750	22,650	25,867	586,466,825
우진비앤지 (018620)	932	5	.54	932	940	922	12,140	11,283,870
서울제약 (018680)	3,105	-40	-1.27	3,150	3,195	3,030	6,103	18,996,685
바른손 (018700)	1,087	13	1.21	1,074	1,087	1,060	49,755	53,073,364
베뉴지 (019010)	2,460	0	0	2,455	2,460	2,430	14,538	35,535,870
와이지-원 (019210)	5,140	-30	-.58	5,150	5,180	5,100	72,175	369,407,545
일지테크 (019540)	4,000	-20	-.5	4,020	4,045	3,975	27,850	111,223,300
SBI인베스트먼트 (019550)	728	-9	-1.22	737	739	725	126,259	92,036,202
플루토스 (019570)	302	4	1.34	298	307	298	106,990	32,257,034
글로본 (019660)	2,880	0	0	2,880	2,880	2,800	17,323	49,157,230
서연탑메탈 (019770)	3,740	-25	-.66	3,765	3,805	3,710	14,768	55,192,215
에너토크 (019990)	8,960	-440	-4.68	9,390	9,450	8,790	1,550,460	14,062,237,660
대신정보통신 (020180)	1,001	1	.1	1,000	1,012	986	403,294	401,874,944
대동금속 (020400)	5,860	-50	-.85	5,870	5,960	5,860	8,816	51,892,655
시공테크 (020710)	3,845	-10	-.26	3,855	3,910	3,815	161,462	619,680,234
대호특수강 (021040)	1,379	-5	-.36	1,381	1,410	1,370	39,947	55,302,150
대호특수강우 (021045)	2,870	-55	-1.88	2,880	2,920	2,860	3,791	10,892,025
에이티넘인베스트 (021080)	2,680	-15	-.56	2,690	2,740	2,640	244,001	654,837,241
KCC건설 (021320)	5,170	-10	-.19	5,150	5,180	5,080	17,590	90,232,835
한국큐빅 (021650)	2,405	10	.42	2,395	2,405	2,355	7,125	16,983,590
메이슨캐피탈 (021880)	293	2	.69	291	298	291	167,227	49,321,759
티케이지애강 (022220)	809	-13	-1.58	821	837	804	144,877	117,525,539
태광 (023160)	25,200	-900	-3.45	26,350	26,550	24,850	422,363	10,777,149,475
유진기업 (023410)	3,385	40	1.2	3,345	3,385	3,320	132,651	442,962,115
제이스코홀딩스 (023440)	1,476	-2	-.14	1,445	1,481	1,425	925,812	1,344,202,362
삼보판지 (023600)	9,620	-50	-.52	9,750	9,750	9,390	12,979	123,787,900
한국캐피탈 (023760)	808	8	1	800	809	800	93,945	75,517,247
플레이위드 (023770)	5,710	0	0	5,730	5,980	5,250	159,931	883,006,890
동일스틸럭스 (023790)	2,640	-200	-7.04	2,930	2,930	2,640	1,917,813	5,231,379,524
풍국주정 (023900)	9,120	-90	-.98	9,270	9,270	9,110	11,438	104,623,630
대한약품 (023910)	29,800	250	.85	29,550	29,850	29,400	4,922	145,929,800
흥구석유 (024060)	12,630	120	.96	12,750	12,750	12,560	286,147	3,617,132,705
KB오토시스 (024120)	3,415	35	1.04	3,380	3,415	3,335	16,557	55,879,736
한일단조 (024740)	2,190	-10	-.45	2,200	2,230	2,185	190,007	419,279,955
유성티엔에스 (024800)	2,440	-5	-.2	2,440	2,475	2,410	53,283	129,601,105
세원물산 (024830)	10,700	0	0	10,700	11,000	10,330	19,359	207,844,350
KBI메탈 (024840)	1,876	9	.48	1,899	1,945	1,867	1,286,568	2,446,851,422
HLB이노베이션 (024850)	1,987	124	6.66	1,864	2,015	1,849	861,530	1,690,907,470
케이피에프 (024880)	5,400	-50	-.92	5,500	5,500	5,360	101,389	547,465,245
경창산업 (024910)	1,545	-5	-.32	1,560	1,562	1,539	51,679	80,044,233
PN풍년 (024940)	4,735	-25	-.53	4,735	4,810	4,695	30,396	143,984,572
삼천리자전거 (024950)	4,755	200	4.39	4,555	5,230	4,545	2,044,407	10,075,352,308
시노펙스 (025320)	7,170	-50	-.69	7,150	7,250	7,150	229,902	1,651,255,815
DH오토웨어 (025440)	854	24	2.89	833	870	829	232,652	198,035,688
한국선재 (025550)	4,095	-10	-.24	4,160	4,225	4,075	408,443	1,687,785,642
한국정보통신 (025770)	8,900	150	1.71	8,710	9,010	8,610	61,971	548,845,300
신라에스지 (025870)	5,230	0	0	5,190	5,280	5,190	2,913	15,230,895
케이씨피드 (025880)	2,760	-5	-.18	2,775	2,785	2,735	64,339	177,212,400
동화기업 (025900)	9,170	70	.77	9,100	9,300	9,050	29,314	267,615,985
동신건설 (025950)	16,180	-120	-.74	16,300	16,530	16,110	9,570	155,045,720
아난티 (025980)	9,200	-70	-.76	9,280	9,420	9,100	1,133,673	10,482,071,965
제이에스티나 (026040)	3,900	-85	-2.13	3,990	4,090	3,840	450,458	1,774,964,501
특수건설 (026150)	5,940	-30	-.5	6,050	6,050	5,900	53,151	315,839,850
광진실업 (026910)	2,790	0	0	2,790	2,815	2,790	5,044	14,101,670
서울전자통신 (027040)	219	-13	-5.6	223	237	217	1,492,034	331,619,501
코리아나 (027050)	2,780	-35	-1.24	2,815	2,820	2,770	217,914	607,975,320
아주IB투자 (027360)	2,260	0	0	2,270	2,285	2,250	137,663	311,177,201
상보 (027580)	906	-5	-.55	901	916	901	130,404	118,208,175
팜스토리 (027710)	1,166	-5	-.43	1,170	1,171	1,160	120,770	140,670,703
대성창투 (027830)	1,692	16	.95	1,675	1,700	1,664	147,051	247,453,498
휴맥스홀딩스 (028080)	1,813	-19	-1.04	1,845	1,850	1,810	6,105	11,091,333
HLB (028300)	39,650	500	1.28	38,700	39,900	38,600	362,195	14,281,577,050
광무 (029480)	3,055	120	4.09	2,935	3,080	2,875	442,321	1,324,181,000
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,200	-100	-.38	26,400	26,850	25,950	170,653	4,489,375,500
원익홀딩스 (030530)	13,790	450	3.37	13,340	13,910	12,800	3,689,457	49,952,206,490
양지사 (030960)	8,220	0	0	8,200	8,260	8,190	22,211	182,652,845
아이즈비전 (031310)	1,607	9	.56	1,606	1,619	1,591	21,970	35,242,785
에스에이엠티 (031330)	3,335	0	0	3,320	3,340	3,300	243,184	807,927,600
오스템 (031510)	1,038	-11	-1.05	1,049	1,049	1,031	15,145	15,676,131
디에이치엑스컴퍼니 (031860)	754	-6	-.79	750	843	720	299,146	232,115,573
피에스케이홀딩스 (031980)	47,650	-1350	-2.76	47,850	48,850	47,100	220,948	10,585,110,450
아즈텍WB (032080)	1,349	-4	-.3	1,352	1,400	1,343	15,484	21,024,202
다우데이타 (032190)	17,480	-170	-.96	17,540	17,730	17,420	73,483	1,290,158,280
삼일 (032280)	1,358	-4	-.29	1,370	1,370	1,350	20,391	27,657,963
한국파마 (032300)	14,090	-70	-.49	14,180	14,190	14,060	3,065	43,333,750
케이엠더블유 (032500)	12,020	-310	-2.51	12,200	12,310	11,950	65,511	790,905,775
TJ미디어 (032540)	6,010	10	.17	6,000	6,070	5,980	1,631	9,812,530
피델릭스 (032580)	1,281	-41	-3.1	1,326	1,357	1,279	1,922,574	2,528,783,184
유비케어 (032620)	4,195	-50	-1.18	4,225	4,240	4,185	118,012	496,535,100
소프트센 (032680)	279	-4	-1.41	285	285	279	696,036	196,002,663
소프트센우 (032685)	6,090	-200	-3.18	6,270	6,270	6,090	2,302	14,070,690
삼진 (032750)	4,035	-5	-.12	4,040	4,040	4,010	12,482	50,197,620
엠젠솔루션 (032790)	980	60	6.52	920	1,147	915	3,298,126	3,447,544,388
판타지오 (032800)	497	-3	-.6	496	503	495	66,746	33,239,560
우리기술 (032820)	4,285	-265	-5.82	4,600	4,630	4,280	17,206,204	76,264,821,490
비트컴퓨터 (032850)	5,040	-20	-.4	5,060	5,070	5,000	40,556	204,573,880
더라미 (032860)	1,462	124	9.27	1,338	1,480	1,325	512,873	733,623,689
원익 (032940)	6,780	0	0	6,780	6,880	6,690	145,984	990,975,645
동일기연 (032960)	13,000	-90	-.69	13,020	13,120	12,990	10,758	140,282,550
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	825	-2	-.24	827	828	821	12,430	10,243,452
제룡전기 (033100)	33,400	-700	-2.05	33,900	34,100	33,300	119,005	3,999,321,850
디지틀조선 (033130)	1,525	0	0	1,525	1,529	1,515	23,203	35,272,877
엠케이전자 (033160)	9,040	-200	-2.16	9,040	9,180	8,960	128,824	1,165,488,655
시그네틱스 (033170)	707	-13	-1.81	719	735	698	179,243	127,652,972
모아텍 (033200)	3,405	15	.44	3,385	3,480	3,320	16,657	56,335,340
인성정보 (033230)	2,045	10	.49	2,025	2,055	2,005	463,427	942,359,910
코웰패션 (033290)	2,170	-20	-.91	2,200	2,205	2,170	36,835	80,241,380
엠투엔 (033310)	2,005	0	0	2,005	2,015	1,975	67,981	135,814,010
제이씨현시스템 (033320)	5,080	-40	-.78	5,120	5,120	5,050	44,995	228,572,465
좋은사람들 (033340)	2,210	-60	-2.64	2,295	2,350	2,175	4,522,318	10,242,025,645
동성화인텍 (033500)	30,000	-800	-2.6	31,900	32,000	30,000	382,601	11,882,574,425
파라텍 (033540)	1,288	-14	-1.08	1,300	1,305	1,287	98,944	127,867,619
블루콤 (033560)	3,270	35	1.08	3,230	3,270	3,215	30,630	99,073,890
네패스 (033640)	15,460	-250	-1.59	15,600	15,640	15,230	111,711	1,722,736,320
피노 (033790)	4,010	-75	-1.84	4,075	4,100	3,980	318,975	1,282,626,933
티비씨 (033830)	683	-4	-.58	685	687	680	56,536	38,591,306
해성산업 (034810)	8,580	180	2.14	8,400	8,740	8,380	348,007	2,973,549,920
해성산업1우 (03481K)	8,040	290	3.74	7,700	8,070	7,700	5,699	45,225,790
조아제약 (034940)	1,102	-22	-1.96	1,124	1,129	1,050	134,465	148,310,999
한국기업평가 (034950)	97,000	700	.73	96,100	97,000	96,000	1,201	115,793,900
그래디언트 (035080)	14,400	0	0	14,410	14,560	14,300	15,771	227,802,780
프럼파스트 (035200)	3,820	5	.13	3,800	3,855	3,775	15,300	58,230,780
골드앤에스 (035290)	387	0	0	384	394	380	76,555	29,530,362
기산텔레콤 (035460)	1,762	12	.69	1,745	1,765	1,742	26,220	45,954,848
KG이니시스 (035600)	10,510	210	2.04	10,330	10,670	10,210	311,051	3,268,663,240
솔본 (035610)	4,120	-90	-2.14	4,185	4,195	4,085	52,153	214,792,340
바른손이앤에이 (035620)	436	-9	-2.02	445	449	431	115,606	50,601,025
CJ ENM (035760)	75,500	-2200	-2.83	75,600	76,000	74,300	83,499	6,266,861,500
이지홀딩스 (035810)	3,805	-5	-.13	3,810	3,810	3,765	60,771	230,390,308
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	74,200	-700	-.93	74,200	75,300	74,000	256,874	19,095,897,550
예림당 (036000)	3,370	5	.15	3,365	3,480	3,360	42,075	143,274,920
아비코전자 (036010)	9,100	40	.44	9,040	9,120	8,910	125,455	1,129,794,715
케이티알파 (036030)	5,750	-20	-.35	5,780	5,800	5,650	41,455	237,337,800
위지트 (036090)	700	-9	-1.27	709	710	698	383,308	269,041,392
서울평가정보 (036120)	2,300	25	1.1	2,250	2,305	2,240	54,355	123,317,335
에이치엠넥스 (036170)	880	7	.8	880	890	865	49,704	43,550,909
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,600	0	0	32,200	32,200	31,350	7,919	249,938,900
유니셈 (036200)	10,400	-110	-1.05	10,300	10,840	10,100	1,286,449	13,534,096,425
오상헬스케어 (036220)	14,850	-700	-4.5	15,130	15,350	14,850	41,350	619,329,845
대성미생물 (036480)	7,700	0	0	7,750	7,750	7,670	4,810	37,006,480
SFA반도체 (036540)	4,130	-170	-3.95	4,180	4,235	4,110	1,016,606	4,235,148,390
KZ정밀 (036560)	15,030	50	.33	15,000	15,160	15,000	6,752	101,551,850
감성코퍼레이션 (036620)	6,150	-310	-4.8	6,500	6,500	6,120	1,010,056	6,331,923,835
세종텔레콤 (036630)	5,270	-30	-.57	5,260	5,400	5,260	9,795	51,855,600
HRS (036640)	5,300	10	.19	5,300	5,330	5,250	41,747	220,623,285
삼양케이씨아이 (036670)	6,790	50	.74	6,760	6,790	6,700	19,070	128,420,860
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,750	220	8.7	2,530	2,900	2,530	1,821,175	5,064,893,165
나이스정보통신 (036800)	22,800	250	1.11	22,700	23,000	22,500	4,365	99,103,350
에프에스티 (036810)	30,600	-1950	-5.99	31,650	31,900	30,450	386,729	12,025,398,050
솔브레인홀딩스 (036830)	43,750	250	.57	43,050	44,450	43,000	39,196	1,717,377,600
진성티이씨 (036890)	12,770	-40	-.31	12,670	13,030	12,670	67,773	869,049,005
주성엔지니어링 (036930)	32,100	-400	-1.23	32,150	33,000	31,650	517,471	16,663,860,925
파워넷 (037030)	3,275	-25	-.76	3,300	3,320	3,240	183,065	598,333,439
파세코 (037070)	5,940	30	.51	5,870	5,950	5,850	18,770	110,560,540
한국팩키지 (037230)	2,070	0	0	2,065	2,125	2,045	80,495	168,450,265
인지디스플레 (037330)	1,410	-19	-1.33	1,433	1,433	1,410	46,573	66,183,246
성도이엔지 (037350)	5,060	70	1.4	4,990	5,110	4,980	44,282	222,958,935
EG (037370)	5,460	-60	-1.09	5,520	5,520	5,450	11,719	63,923,245
우리엔터프라이즈 (037400)	1,070	7	.66	1,063	1,086	1,063	38,420	41,169,228
희림 (037440)	4,345	-25	-.57	4,370	4,385	4,305	35,894	155,419,942
삼지전자 (037460)	12,440	-140	-1.11	12,580	12,680	12,340	41,928	520,921,455
쎄니트 (037760)	1,804	44	2.5	1,765	1,823	1,758	15,483	27,603,747
엘컴텍 (037950)	880	-17	-1.9	894	901	876	312,251	275,971,163
제일테크노스 (038010)	6,830	40	.59	6,800	6,870	6,710	36,177	246,103,565
루멘스 (038060)	750	-6	-.79	762	762	746	47,128	35,480,181
서린바이오 (038070)	6,650	-40	-.6	6,700	6,750	6,630	13,824	92,070,440
에코플라스틱 (038110)	3,315	0	0	3,310	3,345	3,300	116,218	384,937,027
마크로젠 (038290)	15,610	-20	-.13	15,650	15,900	15,400	20,311	314,260,925
레드캡투어 (038390)	11,830	30	.25	11,800	11,890	11,750	10,563	124,821,620
바이오스마트 (038460)	3,000	10	.33	2,970	3,040	2,970	66,057	197,537,313
삼표시멘트 (038500)	3,205	-10	-.31	3,215	3,240	3,205	95,204	306,189,910
케이바이오 (038530)	254	-1	-.39	255	256	253	154,621	39,291,664
상상인 (038540)	1,974	22	1.13	1,955	2,020	1,953	54,242	107,568,997
위즈코프 (038620)	603	3	.5	600	607	596	158,397	95,061,962
에스넷 (038680)	3,965	-20	-.5	4,000	4,000	3,940	43,986	174,473,065
에코바이오 (038870)	3,760	-75	-1.96	3,835	3,835	3,755	47,285	178,312,605
아이에이 (038880)	184	0	0	183	187	183	577,909	106,508,680
파인디지털 (038950)	3,370	-35	-1.03	3,405	3,405	3,345	810	2,730,915
현대에이치티 (039010)	7,210	-70	-.96	7,220	7,300	7,160	24,022	173,590,430
이건홀딩스 (039020)	4,700	-80	-1.67	4,780	4,780	4,680	141,607	668,265,220
이오테크닉스 (039030)	235,000	-4500	-1.88	235,000	239,500	232,000	67,068	15,790,307,250
오스코텍 (039200)	44,400	-500	-1.11	44,950	46,400	44,300	304,225	13,755,598,425
경남스틸 (039240)	3,030	-15	-.49	3,040	3,070	3,015	93,483	283,702,769
인포뱅크 (039290)	6,120	60	.99	6,090	6,120	6,010	22,300	135,529,110
세중 (039310)	1,474	-17	-1.14	1,491	1,491	1,468	13,412	19,906,056
한국경제TV (039340)	5,520	-20	-.36	5,560	5,570	5,480	5,584	30,793,860
케이엘넷 (039420)	3,035	25	.83	2,980	3,055	2,980	94,839	286,603,165
에스티아이 (039440)	23,300	-950	-3.92	23,750	24,400	23,100	333,928	7,905,130,400
다산네트웍스 (039560)	3,060	-120	-3.77	3,180	3,180	3,045	170,584	526,229,585
화성밸브 (039610)	9,510	90	.96	9,480	9,910	9,480	205,830	2,007,899,440
한국정보공학 (039740)	2,970	-125	-4.04	3,060	3,060	2,910	75,352	224,519,605
오로라 (039830)	20,550	1330	6.92	19,230	21,400	18,740	474,137	9,759,086,905
디오 (039840)	17,570	30	.17	17,540	17,610	17,360	26,435	463,115,970
나노엔텍 (039860)	3,555	-45	-1.25	3,600	3,600	3,530	135,291	481,620,564
폴라리스AI (039980)	2,605	-140	-5.1	2,700	2,725	2,570	5,108,697	13,361,123,494
누리플렉스 (040160)	4,090	-80	-1.92	4,200	4,200	4,045	20,177	82,372,463
YTN (040300)	2,725	0	0	2,740	2,755	2,700	46,256	125,790,096
크레오에스지 (040350)	374	4	1.08	370	386	364	765,657	286,028,573
정상제이엘에스 (040420)	6,370	-20	-.31	6,390	6,400	6,360	15,052	95,863,260
SG&G (040610)	1,833	7	.38	1,826	1,838	1,799	52,929	96,495,956
아이씨디 (040910)	4,520	-15	-.33	4,535	4,710	4,390	41,376	187,555,887
폴라리스오피스 (041020)	5,590	-90	-1.58	5,680	5,750	5,580	428,358	2,410,401,200
우리기술투자 (041190)	10,020	-880	-8.07	10,870	11,330	9,500	8,538,935	87,253,153,430
현대에버다임 (041440)	7,630	0	0	7,670	7,720	7,610	21,886	167,880,660
한국전자인증 (041460)	4,070	15	.37	4,020	4,185	4,005	114,264	465,002,772
에스엠 (041510)	131,900	-5100	-3.72	135,100	136,500	130,500	255,019	33,702,963,550
이엘씨 (041520)	7,990	140	1.78	7,910	8,060	7,790	40,650	320,042,590
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,350	-950	-3.24	29,450	29,800	27,900	31,691	898,608,000
폴라리스AI파마 (041910)	7,660	-470	-5.78	7,920	8,040	7,450	1,473,937	11,411,727,650
메디아나 (041920)	5,270	-20	-.38	5,270	5,310	5,260	9,218	48,601,860
동아화성 (041930)	6,080	-30	-.49	6,130	6,140	6,040	49,154	299,184,970
코미팜 (041960)	6,460	-400	-5.83	6,860	6,900	6,440	203,183	1,360,487,915
카페24 (042000)	43,250	800	1.88	42,250	43,950	42,200	229,997	9,950,161,375
케이피엠테크 (042040)	240	-5	-2.04	242	245	240	261,214	63,062,168
에스씨디 (042110)	1,342	-2	-.15	1,340	1,344	1,331	20,979	28,091,002
비츠로테크 (042370)	8,610	-60	-.69	8,680	8,750	8,570	130,048	1,122,936,890
네오위즈홀딩스 (042420)	24,400	-200	-.81	24,600	25,950	24,300	26,455	662,807,150
링네트 (042500)	3,970	-20	-.5	4,005	4,005	3,950	30,494	121,006,847
라온시큐어 (042510)	11,320	460	4.24	10,970	11,500	10,950	370,179	4,169,832,965
한스바이오메드 (042520)	18,090	-10	-.06	18,400	18,770	16,890	467,587	8,456,009,105
새로닉스 (042600)	8,530	190	2.28	8,340	8,540	8,310	18,284	154,494,270
상지건설 (042940)	9,680	110	1.15	9,590	9,780	9,510	86,491	833,453,160
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,526	-24	-1.55	1,550	1,589	1,510	118,379	181,235,680
바텍 (043150)	23,000	-100	-.43	22,900	23,350	22,900	9,937	228,811,250
파루 (043200)	1,100	-11	-.99	1,109	1,143	1,100	378,181	422,675,443
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,047	-6	-.57	1,053	1,053	1,040	79,541	83,013,513
에쎈테크 (043340)	483	2	.42	478	494	478	35,326	17,037,344
디지아이 (043360)	2,265	-5	-.22	2,255	2,420	2,255	20,961	48,433,845
피에이치에이 (043370)	11,080	20	.18	11,060	11,140	10,900	18,010	198,410,760
웰킵스하이텍 (043590)	666	8	1.22	658	671	652	30,101	19,814,710
KT지니뮤직 (043610)	1,978	2	.1	1,987	1,987	1,950	89,201	175,591,609
국순당 (043650)	4,450	30	.68	4,495	4,495	4,420	13,034	57,735,110
서울리거 (043710)	907	-4	-.44	923	924	904	27,893	25,389,830
자연과환경 (043910)	696	1	.14	695	699	693	286,111	198,920,299
KD (044180)	763	-26	-3.3	778	786	750	1,003,745	766,773,423
위닉스 (044340)	5,590	-60	-1.06	5,650	5,650	5,580	21,270	119,157,090
빌리언스 (044480)	424	-26	-5.78	454	459	421	5,895,628	2,546,217,242
태웅 (044490)	30,900	-2100	-6.36	33,600	33,600	30,500	284,382	8,991,155,050
에이치케이 (044780)	1,307	-63	-4.6	1,350	1,367	1,299	87,980	115,747,265
이글벳 (044960)	4,305	15	.35	4,290	4,310	4,275	24,106	103,477,970
에이치엔에스하이텍 (044990)	14,300	-50	-.35	14,440	14,500	14,150	3,045	43,446,430
오공 (045060)	2,490	-10	-.4	2,500	2,500	2,490	4,684	11,691,185
한양이엔지 (045100)	19,700	-170	-.86	19,870	19,980	19,650	42,778	846,388,120
성우테크론 (045300)	3,240	-55	-1.67	3,295	3,295	3,155	38,371	123,837,005
토탈소프트 (045340)	8,640	-100	-1.14	8,800	8,800	8,560	60,932	529,040,475
대아티아이 (045390)	4,445	-85	-1.88	4,535	4,585	4,430	923,152	4,145,793,421
정원엔시스 (045510)	1,028	-12	-1.15	1,039	1,045	1,020	21,394	22,023,630
크린앤사이언스 (045520)	4,050	-45	-1.1	4,075	4,090	4,035	11,700	47,531,945
에이텍 (045660)	12,230	-20	-.16	12,240	12,660	12,200	30,930	380,509,025
코아시아 (045970)	6,520	-260	-3.83	6,770	6,770	6,500	360,282	2,375,846,025
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,655	-110	-2.92	3,790	3,810	3,615	478,039	1,754,995,925
HLB파나진 (046210)	1,708	-16	-.93	1,724	1,754	1,699	91,821	156,904,765
백금T&A (046310)	2,880	-10	-.35	2,880	2,910	2,860	38,145	109,980,845
삼화네트웍스 (046390)	1,467	-20	-1.34	1,480	1,497	1,457	375,732	552,996,821
KG모빌리언스 (046440)	5,160	80	1.57	5,080	5,200	5,020	97,571	499,256,305
서울반도체 (046890)	6,400	-90	-1.39	6,460	6,490	6,350	118,357	758,393,540
우원개발 (046940)	3,200	50	1.59	3,150	3,245	3,150	60,276	193,598,880
우리로 (046970)	1,318	13	1	1,320	1,329	1,298	388,360	509,063,302
한빛소프트 (047080)	1,316	11	.84	1,305	1,333	1,305	44,214	58,101,974
파워로직스 (047310)	4,180	-50	-1.18	4,200	4,225	4,180	95,066	398,425,450
이스트소프트 (047560)	21,700	-100	-.46	21,700	21,950	21,300	63,564	1,376,454,775
코데즈컴바인 (047770)	2,085	35	1.71	2,075	2,230	2,055	2,577,315	5,522,161,222
초록뱀미디어 (047820)	7,060	40	.57	7,290	7,290	7,050	91,418	651,110,710
HLB제약 (047920)	14,210	120	.85	14,030	14,310	14,020	64,807	918,656,940
현대바이오 (048410)	5,570	-30	-.54	5,560	5,620	5,510	343,091	1,903,116,495
유라테크 (048430)	8,220	30	.37	8,190	8,300	8,180	16,648	136,631,900
대동스틸 (048470)	3,495	30	.87	3,500	3,670	3,465	83,913	297,836,612
인트론바이오 (048530)	3,890	-50	-1.27	3,910	3,985	3,875	155,555	609,089,773
SM C&C (048550)	1,344	-2	-.15	1,346	1,348	1,335	130,203	174,555,168
TPC (048770)	2,395	160	7.16	2,245	2,575	2,205	1,182,071	2,863,080,321
엔피케이 (048830)	1,124	-6	-.53	1,130	1,140	1,119	15,044	17,019,404
시너지이노베이션 (048870)	2,710	10	.37	2,690	2,720	2,670	211,753	570,344,763
대원미디어 (048910)	8,920	70	.79	8,860	9,000	8,770	29,804	264,796,640
인탑스 (049070)	16,280	-210	-1.27	16,350	16,700	16,210	49,759	816,271,595
기가레인 (049080)	484	0	0	498	498	478	107,108	51,842,552
파인디앤씨 (049120)	860	0	0	899	901	857	12,346	10,621,085
셀루메드 (049180)	709	-2	-.28	711	726	700	160,422	114,338,509
코메론 (049430)	11,020	60	.55	10,960	11,040	10,880	10,560	115,770,570
SGA (049470)	2,885	-145	-4.79	3,050	3,050	2,850	1,937,524	5,655,180,307
오픈베이스 (049480)	2,545	35	1.39	2,510	2,550	2,495	152,282	383,950,394
유아이엘 (049520)	3,280	-20	-.61	3,300	3,300	3,265	33,890	111,113,275
잉크테크 (049550)	3,060	10	.33	3,060	3,060	3,040	2,706	8,250,495
재영솔루텍 (049630)	850	-25	-2.86	881	889	850	1,312,815	1,135,288,531
고려신용정보 (049720)	10,580	180	1.73	10,430	10,620	10,390	114,807	1,209,500,880
승일 (049830)	8,650	0	0	8,650	8,830	8,630	727	6,356,000
미래컴퍼니 (049950)	15,870	-240	-1.49	16,100	16,260	15,840	23,126	369,379,270
쎌바이오텍 (049960)	12,420	-50	-.4	12,500	12,580	12,410	10,966	136,597,280
비케이홀딩스 (050090)	916	-9	-.97	917	925	915	14,334	13,180,212
캠시스 (050110)	782	-12	-1.51	795	809	780	130,162	102,395,014
ES큐브 (050120)	2,935	-105	-3.45	3,040	3,040	2,900	10,781	31,825,665
에스폴리텍 (050760)	1,653	-27	-1.61	1,706	1,706	1,653	55,547	92,900,959
아세아텍 (050860)	1,990	-9	-.45	2,000	2,005	1,987	51,358	102,388,110
쏠리드 (050890)	6,540	-190	-2.82	6,660	6,710	6,450	402,228	2,633,368,590
수산아이앤티 (050960)	10,380	-120	-1.14	10,540	10,540	10,360	7,462	77,670,860
지어소프트 (051160)	7,840	50	.64	7,720	7,900	7,710	24,033	187,514,080
토비스 (051360)	16,720	-400	-2.34	17,050	17,050	16,680	44,358	746,565,240
인터플렉스 (051370)	9,260	-160	-1.7	9,360	9,360	9,160	72,853	672,125,870
피씨디렉트 (051380)	2,380	50	2.15	2,320	2,400	2,320	187,508	442,782,363
YW (051390)	3,865	5	.13	3,830	3,865	3,830	4,741	18,267,110
나라엠앤디 (051490)	4,025	70	1.77	3,955	4,045	3,955	19,394	77,894,235
CJ프레시웨이 (051500)	28,300	-500	-1.74	28,750	28,750	28,200	12,272	348,342,300
큐로홀딩스 (051780)	1,690	390	30	1,301	1,690	1,301	4,248,661	6,525,976,167
중앙첨단소재 (051980)	2,535	10	.4	2,590	2,655	2,525	1,348,288	3,473,723,981
에스티큐브 (052020)	7,250	50	.69	7,360	7,440	7,050	284,697	2,060,857,360
iMBC (052220)	3,405	5	.15	3,420	3,480	3,370	145,466	497,552,194
현대바이오랜드 (052260)	4,990	-130	-2.54	5,130	5,150	4,985	115,295	580,660,867
오션인더블유 (052300)	2,700	-45	-1.64	2,745	2,755	2,690	37,834	102,357,475
코텍 (052330)	8,630	-100	-1.15	8,630	8,730	8,590	37,984	327,848,470
코나아이 (052400)	49,400	850	1.75	48,550	49,700	47,900	131,775	6,421,735,725
오성첨단소재 (052420)	1,663	-17	-1.01	1,680	1,695	1,650	1,886,643	3,144,306,732
아이크래프트 (052460)	2,630	15	.57	2,595	2,630	2,580	24,999	65,103,969
한네트 (052600)	4,420	-30	-.67	4,445	4,475	4,395	13,938	61,560,645
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,750	-470	-3.31	14,040	14,110	13,490	161,217	2,205,978,005
아이톡시 (052770)	419	1	.24	422	451	395	644,448	266,039,523
액토즈소프트 (052790)	6,380	80	1.27	6,310	6,940	6,270	365,807	2,449,509,940
아이앤씨 (052860)	2,720	-175	-6.04	2,875	2,875	2,710	159,069	443,680,460
KX하이텍 (052900)	937	5	.54	926	946	925	145,809	136,481,903
바이넥스 (053030)	16,980	-340	-1.96	17,260	17,300	16,950	327,929	5,594,976,560
지에스이 (053050)	2,730	-15	-.55	2,755	2,755	2,715	138,959	379,662,575
세동 (053060)	1,347	1	.07	1,346	1,355	1,340	12,509	16,877,707
케이엔솔 (053080)	11,610	-260	-2.19	11,820	11,820	11,550	24,432	284,014,075
프리엠스 (053160)	7,700	-80	-1.03	7,930	8,000	7,700	34,114	265,538,385
금강철강 (053260)	4,450	70	1.6	4,455	4,695	4,410	98,720	445,336,425
구영테크 (053270)	2,160	5	.23	2,155	2,170	2,150	18,648	40,231,292
예스24 (053280)	3,855	-25	-.64	3,850	3,880	3,850	44,001	169,866,599
NE능률 (053290)	2,160	-5	-.23	2,165	2,195	2,160	15,007	32,597,720
한국정보인증 (053300)	6,880	130	1.93	6,750	7,010	6,650	665,906	4,528,838,150
이니텍 (053350)	9,210	70	.77	9,350	9,350	9,000	31,907	291,159,360
세코닉스 (053450)	5,720	-50	-.87	5,720	5,780	5,690	60,181	344,858,265
웹케시 (053580)	13,460	260	1.97	13,130	13,560	13,090	39,441	524,595,910
프로텍 (053610)	31,100	200	.65	30,700	32,150	30,550	57,053	1,796,096,050
태양 (053620)	6,540	40	.62	6,510	6,590	6,480	570	3,711,930
삼보모터스 (053700)	3,945	-25	-.63	3,995	3,995	3,930	67,021	264,430,569
안랩 (053800)	61,300	300	.49	60,900	61,300	60,700	21,295	1,298,033,400
경남제약 (053950)	611	7	1.16	604	611	591	479,433	288,894,711
오상자이엘 (053980)	3,525	10	.28	3,515	3,525	3,475	58,326	204,533,370
한국컴퓨터 (054040)	5,030	-200	-3.82	5,210	5,210	4,990	96,678	486,775,325
농우바이오 (054050)	8,750	30	.34	8,680	8,805	8,630	22,796	199,584,050
삼진엘앤디 (054090)	860	5	.58	855	890	839	54,553	46,748,932
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,510	-150	-1.96	7,700	7,700	7,290	120,038	894,633,155
비츠로시스 (054220)	407	0	0	407	416	402	294,116	119,674,379
팬스타엔터프라이즈 (054300)	899	0	0	887	921	887	1,072,326	964,515,514
케이피티유 (054410)	3,395	-10	-.29	3,380	3,400	3,355	5,329	18,027,010
텔레칩스 (054450)	13,630	-100	-.73	13,560	13,730	13,500	41,853	569,491,390
삼영엠텍 (054540)	11,990	-1230	-9.3	13,560	13,560	11,420	1,738,080	21,891,588,235
APS (054620)	4,470	10	.22	4,620	4,620	4,450	12,066	53,898,500
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,850	-70	-1.01	6,920	6,920	6,840	29,900	205,243,540
키이스트 (054780)	5,090	600	13.36	4,510	5,130	4,490	1,590,799	7,937,704,022
아이디스홀딩스 (054800)	11,680	0	0	11,690	11,760	11,570	6,119	71,204,140
한컴위드 (054920)	4,880	110	2.31	4,780	4,960	4,655	1,223,541	5,900,938,736
유신 (054930)	21,750	200	.93	21,650	21,850	21,450	4,221	91,618,225
엑사이엔씨 (054940)	767	-34	-4.24	793	794	750	4,934,578	3,787,747,305
제이브이엠 (054950)	30,850	-2000	-6.09	32,850	32,850	30,450	254,943	7,943,399,125
유진로봇 (056080)	11,190	40	.36	11,220	11,725	11,160	1,018,173	11,647,090,955
시지메드텍 (056090)	1,046	-5	-.48	1,051	1,058	1,026	327,222	340,911,820
에스에프에이 (056190)	24,900	-500	-1.97	25,000	25,400	24,700	166,566	4,150,458,575
코위버 (056360)	5,290	-110	-2.04	5,420	5,500	5,230	30,838	163,414,140
신화인터텍 (056700)	2,010	0	0	2,010	2,010	1,987	31,353	62,566,975
CNT85 (056730)	730	5	.69	722	731	698	24,902	17,682,039
YBM넷 (057030)	3,205	-15	-.47	3,200	3,220	3,200	18,308	58,796,820
옴니시스템 (057540)	813	-6	-.73	828	828	800	234,948	189,827,621
티사이언티픽 (057680)	1,170	-58	-4.72	1,228	1,269	1,155	1,396,180	1,671,325,511
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,010	10	.5	2,000	2,020	1,950	79,514	158,109,247
KNN (058400)	728	0	0	728	732	722	76,584	55,742,354
한주에이알티 (058450)	1,124	-18	-1.58	1,142	1,148	1,124	28,011	31,832,320
리노공업 (058470)	51,500	-1900	-3.56	52,500	53,100	51,200	421,881	21,958,986,050
에스피지 (058610)	27,200	300	1.12	27,000	28,200	26,750	330,241	9,057,177,250
엠게임 (058630)	5,850	0	0	5,850	5,870	5,790	43,289	251,689,990
CMG제약 (058820)	1,860	-17	-.91	1,877	1,877	1,842	380,355	704,981,593
엠로 (058970)	42,100	650	1.57	41,300	42,700	41,150	68,178	2,865,711,100
미코 (059090)	14,870	-510	-3.32	15,360	15,360	14,820	568,923	8,527,673,750
아이컴포넌트 (059100)	5,390	-160	-2.88	5,550	5,570	5,390	10,062	54,856,750
아진엑스텍 (059120)	7,800	-30	-.38	7,780	8,120	7,690	199,655	1,578,295,720
메타바이오메드 (059210)	5,980	-80	-1.32	6,060	6,100	5,960	241,725	1,450,628,805
해성에어로보틱스 (059270)	6,640	40	.61	6,650	6,850	6,550	197,075	1,324,335,290
인선이엔티 (060150)	4,625	45	.98	4,525	4,625	4,525	63,763	292,298,508
소니드 (060230)	362	2	.56	361	394	361	1,214,937	449,583,440
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	18,580	3970	27.17	14,970	18,990	14,600	21,202,924	363,580,182,660
뉴보텍 (060260)	1,515	-10	-.66	1,520	1,526	1,514	55,660	84,541,081
큐렉소 (060280)	8,750	-70	-.79	8,840	8,950	8,660	128,628	1,128,647,275
3S (060310)	1,862	-6	-.32	1,858	1,882	1,858	94,881	177,083,182
LS마린솔루션 (060370)	22,700	-950	-4.02	23,650	23,700	22,650	342,513	7,853,195,600
동양에스텍 (060380)	1,686	2	.12	1,686	1,784	1,681	469,299	807,569,891
국일신동 (060480)	1,709	5	.29	1,704	1,730	1,704	5,181	8,891,722
에스에이티 (060540)	1,317	-13	-.98	1,330	1,330	1,307	49,205	65,028,789
HC홈센타 (060560)	703	3	.43	700	707	697	36,632	25,712,593
드림어스컴퍼니 (060570)	1,858	-12	-.64	1,869	1,869	1,840	47,370	87,548,085
씨티씨바이오 (060590)	6,980	10	.14	6,970	7,010	6,800	56,567	388,374,630
KH바텍 (060720)	12,260	-310	-2.47	12,440	12,570	12,260	155,758	1,923,601,735
영림원소프트랩 (060850)	6,580	-110	-1.64	6,660	6,670	6,580	5,881	38,878,410
DGP (060900)	1,693	39	2.36	1,654	1,700	1,650	529,481	892,210,236
알에프텍 (061040)	2,645	-100	-3.64	2,720	2,755	2,640	127,614	342,469,860
화일약품 (061250)	1,174	23	2	1,160	1,265	1,145	2,158,747	2,569,107,004
LB세미콘 (061970)	4,550	-110	-2.36	4,640	4,700	4,520	242,597	1,116,428,320
한국첨단소재 (062970)	4,290	-265	-5.82	4,555	4,555	4,290	1,681,472	7,371,420,728
컴투스홀딩스 (063080)	21,200	-100	-.47	21,350	21,350	20,900	5,974	125,897,500
서울옥션 (063170)	7,890	40	.51	7,790	7,900	7,740	74,787	584,644,420
SM Life Design (063440)	1,653	-44	-2.59	1,697	1,706	1,650	215,421	361,542,477
NICE인프라 (063570)	4,350	-5	-.11	4,355	4,375	4,315	52,747	228,378,852
이엘피 (063760)	2,050	10	.49	2,040	2,125	2,020	11,207	22,871,070
인크레더블버즈 (064090)	2,035	-5	-.25	2,045	2,070	1,998	143,554	289,781,257
홈캐스트 (064240)	2,020	10	.5	2,030	2,040	1,999	60,396	121,731,165
다날 (064260)	10,500	270	2.64	10,290	10,940	9,960	27,583,813	290,480,966,375
인텍플러스 (064290)	17,220	-610	-3.42	17,480	17,800	17,100	262,249	4,558,491,985
브리지텍 (064480)	4,965	-5	-.1	4,970	5,130	4,945	34,326	173,253,904
테크엘 (064520)	1,994	-31	-1.53	2,055	2,055	1,975	16,351	32,570,765
바이오니아 (064550)	14,260	-210	-1.45	14,400	14,530	14,140	84,200	1,201,987,130
티씨케이 (064760)	161,700	-3800	-2.3	160,800	164,300	159,900	48,978	7,930,490,000
포니링크 (064800)	958	12	1.27	945	964	933	131,582	124,576,099
케이프 (064820)	11,790	-550	-4.46	12,350	12,620	11,710	625,397	7,664,343,715
에프앤가이드 (064850)	8,610	150	1.77	8,460	8,650	8,420	31,767	272,180,360
지엔코 (065060)	950	48	5.32	902	1,045	902	2,964,418	2,864,059,991
탑엔지니어링 (065130)	3,580	85	2.43	3,495	3,595	3,450	21,816	75,923,943
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	711	-24	-3.27	728	730	708	63,334	45,418,992
신성델타테크 (065350)	58,700	-100	-.17	58,700	59,200	58,400	65,667	3,848,474,250
위세아이텍 (065370)	6,890	-60	-.86	6,950	7,000	6,810	24,186	166,329,310
에스아이리소스 (065420)	270	-7	-2.53	277	277	269	318,867	86,384,839
이루온 (065440)	1,613	-4	-.25	1,621	1,630	1,603	40,775	65,789,825
빅텍 (065450)	3,915	30	.77	3,890	3,945	3,890	200,011	784,318,995
오리엔트정공 (065500)	2,790	0	0	2,790	2,825	2,755	377,933	1,053,596,008
휴비츠 (065510)	9,500	-330	-3.36	9,870	9,890	9,460	101,524	978,849,725
와이어블 (065530)	1,360	-23	-1.66	1,383	1,386	1,360	55,242	75,584,240
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,700	115	3.21	3,585	3,840	3,465	83,680	304,884,535
안트로젠 (065660)	24,200	-350	-1.43	24,550	25,150	24,000	16,474	399,434,600
우주일렉트로 (065680)	41,650	250	.6	41,400	42,200	41,050	15,910	660,023,000
파커스 (065690)	1,003	-3	-.3	1,009	1,045	972	223,452	223,996,736
서호전기 (065710)	41,350	-1250	-2.93	42,250	44,500	41,300	23,549	984,258,200
CS (065770)	951	-4	-.42	956	963	942	44,029	41,801,535
웰크론 (065950)	1,953	-9	-.46	1,980	1,997	1,950	38,657	75,682,165
하츠 (066130)	4,665	-10	-.21	4,665	4,705	4,625	22,547	104,766,854
큐에스아이 (066310)	7,900	-120	-1.5	8,090	8,090	7,890	30,572	242,232,545
체리부로 (066360)	803	9	1.13	795	803	790	27,748	22,024,426
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,460	-5	-.34	1,462	1,488	1,445	45,090	65,977,139
우수AMS (066590)	2,900	15	.52	2,900	2,900	2,875	28,745	83,058,944
국보디자인 (066620)	21,350	-50	-.23	21,500	21,500	20,400	2,629	55,769,850
디티씨 (066670)	3,025	10	.33	2,990	3,055	2,985	21,658	65,100,540
테라젠이텍스 (066700)	2,820	-10	-.35	2,830	2,830	2,785	35,735	100,359,790
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,175	-25	-1.14	2,230	2,230	2,140	19,714	42,577,500
손오공 (066910)	942	-7	-.74	941	980	922	873,420	835,040,707
한성크린텍 (066980)	1,283	11	.86	1,280	1,298	1,263	57,837	73,678,408
조이시티 (067000)	1,790	-20	-1.1	1,828	1,828	1,741	75,078	134,769,521
이씨에스 (067010)	2,635	-25	-.94	2,690	2,690	2,635	8,036	21,234,100
대화제약 (067080)	16,570	-50	-.3	16,830	17,200	16,300	600,130	10,036,721,190
SOOP (067160)	76,100	1600	2.15	73,900	76,200	73,900	40,682	3,068,445,350
오텍 (067170)	1,972	6	.31	1,953	1,988	1,950	23,198	45,624,153
멀티캠퍼스 (067280)	32,950	150	.46	32,800	33,050	32,600	2,122	69,767,550
JW신약 (067290)	1,482	4	.27	1,472	1,500	1,472	53,533	79,240,594
하나마이크론 (067310)	21,450	150	.7	20,850	22,450	20,550	1,756,030	37,995,945,200
선바이오 (067370)	6,240	-110	-1.73	6,200	6,340	6,130	4,850	30,061,490
아스트 (067390)	534	-1	-.19	535	539	531	538,787	287,602,298
엔브이에이치코리아 (067570)	2,270	-5	-.22	2,270	2,290	2,265	90,067	204,661,330
HLB생명과학 (067630)	3,450	55	1.62	3,390	3,475	3,340	333,288	1,146,338,497
로지시스 (067730)	2,970	-50	-1.66	3,025	3,055	2,950	16,202	48,677,420
세진티에스 (067770)	2,270	-60	-2.58	2,330	2,330	2,205	43,405	98,157,330
와이엔텍 (067900)	6,370	-30	-.47	6,400	6,410	6,290	41,762	265,446,725
이글루 (067920)	5,690	-110	-1.9	5,780	5,780	5,680	17,302	98,650,380
도이치모터스 (067990)	4,715	-5	-.11	4,720	4,770	4,680	24,887	117,180,635
팬엔터테인먼트 (068050)	2,140	-25	-1.15	2,150	2,165	2,095	338,565	719,906,808
케이웨더 (068100)	2,760	-40	-1.43	2,800	2,800	2,750	21,861	60,592,645
다원시스 (068240)	5,180	-40	-.77	5,200	5,380	5,150	380,343	1,996,504,845
일신바이오 (068330)	1,659	3	.18	1,640	1,665	1,638	126,124	207,906,441
셀트리온제약 (068760)	55,900	-700	-1.24	56,300	57,300	55,400	127,610	7,153,289,200
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,340	10	.14	7,250	7,360	7,250	17,117	125,158,390
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,520	-80	-.55	14,450	14,700	14,320	73,535	1,063,677,970
누리플랜 (069140)	2,765	0	0	2,765	2,805	2,695	70,448	192,338,430
유아이디 (069330)	1,243	43	3.58	1,187	1,244	1,186	129,350	158,662,104
엔텔스 (069410)	4,880	-25	-.51	4,910	4,990	4,830	14,693	71,851,510
에스텍 (069510)	14,380	10	.07	14,380	14,480	14,330	7,045	101,471,560
빛과전자 (069540)	803	1	.12	805	809	787	280,471	223,316,869
엑시온그룹 (069920)	791	-19	-2.35	811	825	790	1,396,213	1,118,464,918
엑스큐어 (070300)	1,445	-35	-2.36	1,459	1,472	1,327	272,021	385,952,802
한솔인티큐브 (070590)	1,828	-2	-.11	1,828	1,901	1,822	15,339	28,224,996
인피니트헬스케어 (071200)	6,110	0	0	6,110	6,150	6,030	32,878	199,789,160
로체시스템즈 (071280)	12,590	-350	-2.7	13,040	13,040	12,560	51,913	662,493,590
에이테크솔루션 (071670)	6,030	130	2.2	5,900	6,050	5,820	18,875	112,432,300
캐스텍코리아 (071850)	1,680	-5	-.3	1,685	1,685	1,660	3,744	6,258,643
중앙백신 (072020)	9,770	70	.72	9,700	9,770	9,700	13,271	128,911,350
우리산업홀딩스 (072470)	3,090	-10	-.32	3,100	3,130	3,040	22,014	67,582,170
율호 (072770)	1,086	-71	-6.14	1,157	1,157	1,084	626,412	696,370,710
메가스터디 (072870)	11,250	-40	-.35	11,220	11,290	11,200	8,215	92,409,005
빛샘전자 (072950)	5,240	50	.96	5,150	5,240	5,120	84,101	435,561,570
에이치시티 (072990)	12,170	250	2.1	11,970	12,450	11,820	87,745	1,068,355,970
케이에스피 (073010)	5,930	-210	-3.42	6,210	6,320	5,920	1,059,858	6,514,640,740
엘엠에스 (073110)	6,080	30	.5	6,050	6,090	6,000	5,781	34,908,990
듀오백 (073190)	1,845	-11	-.59	1,841	1,884	1,841	11,554	21,383,024
이노와이어리스 (073490)	21,100	-250	-1.17	21,100	21,350	20,650	23,391	487,567,600
에프알텍 (073540)	2,650	135	5.37	2,520	2,655	2,400	108,890	279,241,490
우리손에프앤지 (073560)	1,504	-2	-.13	1,495	1,509	1,495	35,400	53,154,720
리튬포어스 (073570)	1,280	38	3.06	1,355	1,490	1,264	6,641,630	9,154,355,783
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,010	5	.5	995	1,021	995	110,102	111,090,205
원익QnC (074600)	24,000	-750	-3.03	24,300	24,700	23,800	298,247	7,216,791,775
플랜티넷 (075130)	2,825	-25	-.88	2,850	2,850	2,800	81,040	228,218,295
동국알앤에스 (075970)	2,340	10	.43	2,330	2,350	2,320	14,045	32,839,970
웰크론한텍 (076080)	1,458	13	.9	1,461	1,461	1,420	43,696	63,343,224
해성옵틱스 (076610)	560	2	.36	564	564	552	170,856	94,808,517
덕산하이메탈 (077360)	6,290	-10	-.16	6,310	6,500	6,200	1,182,963	7,502,615,840
LS증권 (078020)	5,220	20	.38	5,180	5,260	5,160	58,810	305,751,400
유비쿼스홀딩스 (078070)	10,610	-230	-2.12	10,840	10,840	10,610	17,023	182,081,890
국일제지 (078130)	452	-7	-1.53	461	463	451	656,266	297,758,923
대봉엘에스 (078140)	13,230	-80	-.6	13,260	13,390	13,180	14,619	194,010,915
HB테크놀러지 (078150)	2,025	-50	-2.41	2,075	2,075	2,025	411,564	839,417,048
메디포스트 (078160)	14,620	-380	-2.53	14,990	15,000	14,430	101,962	1,490,282,850
컴투스 (078340)	38,000	-50	-.13	38,000	38,150	37,500	47,812	1,806,789,500
한양디지텍 (078350)	15,780	-930	-5.57	16,400	16,570	15,750	303,181	4,860,159,150
휴림에이텍 (078590)	489	5	1.03	481	500	481	241,756	118,594,832
대주전자재료 (078600)	68,800	100	.15	68,700	69,200	68,200	88,466	6,062,031,400
엔에스이엔엠 (078860)	1,304	-8	-.61	1,320	1,320	1,279	61,018	78,896,662
가온그룹 (078890)	3,970	125	3.25	3,880	4,010	3,860	118,470	467,797,883
와토스코리아 (079000)	5,940	0	0	5,950	5,980	5,900	12,397	73,452,670
한창산업 (079170)	7,380	20	.27	7,360	7,440	7,330	6,855	50,619,240
케스피온 (079190)	465	-6	-1.27	465	470	461	32,466	15,086,253
제우스 (079370)	15,790	0	0	15,560	16,190	15,380	454,185	7,205,609,245
서산 (079650)	1,555	-10	-.64	1,555	1,555	1,540	709	1,095,507
디이엔티 (079810)	6,130	10	.16	6,120	6,190	6,050	81,750	501,416,865
가비아 (079940)	27,900	550	2.01	27,350	27,900	27,300	15,762	435,815,250
인베니아 (079950)	566	45	8.64	530	618	527	2,850,969	1,632,810,292
동양이엔피 (079960)	21,600	-400	-1.82	21,950	21,950	21,500	28,100	608,809,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,650	70	1.06	6,560	6,670	6,490	16,806	110,927,110
모두투어 (080160)	12,830	-180	-1.38	13,010	13,050	12,800	52,205	672,527,660
제주반도체 (080220)	19,030	-590	-3.01	19,170	19,330	18,770	925,504	17,647,884,450
모다이노칩 (080420)	2,090	-10	-.48	2,100	2,115	2,085	3,146	6,604,420
성창오토텍 (080470)	4,600	25	.55	4,570	4,630	4,475	11,651	52,912,020
오디텍 (080520)	3,250	0	0	3,250	3,340	3,250	6,498	21,358,020
코디 (080530)	1,253	-14	-1.1	1,307	1,307	1,253	53,492	67,601,826
오킨스전자 (080580)	9,450	-50	-.53	9,450	9,600	9,140	485,128	4,531,027,965
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,090	25	.82	3,060	3,115	3,060	58,682	180,500,325
쎄크 (081180)	9,190	-30	-.33	9,280	9,280	9,020	36,763	333,337,970
성우전자 (081580)	2,510	-75	-2.9	2,590	2,590	2,465	124,238	312,890,010
옵트론텍 (082210)	2,065	0	0	2,065	2,150	2,060	75,964	160,213,280
젬백스 (082270)	59,300	500	.85	60,000	60,700	56,700	280,859	16,403,290,850
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,930	-120	-1.7	7,190	7,190	6,910	212,975	1,486,756,575
우리바이오 (082850)	2,345	0	0	2,360	2,395	2,335	366,031	863,577,986
비츠로셀 (082920)	30,500	-950	-3.02	31,150	31,250	30,150	117,150	3,592,558,500
엘오티베큠 (083310)	13,950	-370	-2.58	14,300	14,380	13,850	195,362	2,743,765,715
GST (083450)	22,750	-1050	-4.41	23,350	23,550	22,750	266,163	6,132,015,075
이엠앤아이 (083470)	1,021	-9	-.87	1,030	1,050	1,016	77,174	79,541,832
에프엔에스테크 (083500)	12,320	-360	-2.84	12,500	12,790	12,280	62,611	781,971,280
케이엠 (083550)	3,250	10	.31	3,240	3,250	3,190	10,219	33,032,430
인콘 (083640)	318	-1	-.31	318	321	315	111,615	35,388,945
비에이치아이 (083650)	46,750	-2450	-4.98	50,000	50,200	46,500	1,162,663	55,395,532,650
CSA 코스믹 (083660)	853	58	7.3	795	867	770	1,176,335	981,073,037
CG인바이츠 (083790)	1,685	4	.24	1,695	1,695	1,669	85,316	143,073,565
아바코 (083930)	15,760	-150	-.94	15,910	16,030	15,630	59,985	949,822,590
휴온스글로벌 (084110)	44,700	-1800	-3.87	46,500	47,750	44,150	58,450	2,627,259,650
수성웹툰 (084180)	3,645	-30	-.82	3,695	3,695	3,595	42,918	155,973,395
유진테크 (084370)	68,900	-700	-1.01	67,700	69,900	67,600	150,007	10,290,613,500
유비온 (084440)	1,058	4	.38	1,054	1,069	1,051	20,970	22,127,379
랩지노믹스 (084650)	2,365	-25	-1.05	2,380	2,390	2,350	424,880	1,003,363,359
팅크웨어 (084730)	8,830	210	2.44	8,620	8,880	8,570	52,155	457,653,395
아이티엠반도체 (084850)	12,160	40	.33	11,950	12,160	11,830	22,872	273,436,400
헬릭스미스 (084990)	6,500	-150	-2.26	6,560	6,910	6,430	421,256	2,790,380,885
차바이오텍 (085660)	10,930	-70	-.64	10,930	11,000	10,790	165,298	1,796,863,590
뉴프렉스 (085670)	5,280	-120	-2.22	5,400	5,400	5,220	137,950	727,486,335
알티캐스트 (085810)	609	0	0	609	613	606	86,053	52,283,728
네오티스 (085910)	3,805	465	13.92	3,425	3,985	3,345	2,196,735	8,363,096,549
바이오톡스텍 (086040)	3,255	-165	-4.82	3,445	3,445	3,240	44,659	146,909,309
진바이오텍 (086060)	4,210	-70	-1.64	4,235	4,260	4,140	219,114	914,118,194
유니테스트 (086390)	20,550	-300	-1.44	20,650	21,000	20,250	296,996	6,141,855,075
동국제약 (086450)	19,000	-360	-1.86	19,180	19,290	18,890	161,109	3,066,724,345
에코프로 (086520)	50,100	1550	3.19	48,800	50,200	48,800	526,692	26,121,325,300
비엠티 (086670)	11,970	120	1.01	11,850	12,100	11,850	10,284	122,804,000
선진뷰티사이언스 (086710)	11,040	-220	-1.95	11,240	11,240	11,000	16,087	178,950,190
바이오솔루션 (086820)	8,760	-220	-2.45	9,060	9,060	8,730	27,145	239,755,110
이수앱지스 (086890)	5,440	-90	-1.63	5,530	5,580	5,430	81,379	446,173,435
메디톡스 (086900)	123,300	-400	-.32	123,200	124,000	122,000	31,102	3,817,674,250
MDS테크 (086960)	1,431	-22	-1.51	1,437	1,451	1,427	613,186	880,303,374
쇼박스 (086980)	2,710	-5	-.18	2,695	2,720	2,685	86,831	234,077,730
펩트론 (087010)	281,000	-9000	-3.1	286,000	291,500	278,500	134,018	38,071,559,000
모바일어플라이언스 (087260)	2,100	-20	-.94	2,105	2,120	2,070	153,104	320,545,705
픽셀플러스 (087600)	6,430	-140	-2.13	6,600	6,600	6,390	19,748	127,376,080
동아엘텍 (088130)	4,220	0	0	4,210	4,320	4,205	148,018	629,346,307
쏘닉스 (088280)	2,280	-20	-.87	2,300	2,340	2,280	50,850	116,744,182
이원컴포텍 (088290)	1,002	2	.2	1,000	1,013	995	56,733	56,679,503
유라클 (088340)	15,960	160	1.01	15,610	16,100	15,520	25,775	408,990,310
이녹스 (088390)	10,270	-370	-3.48	10,640	10,640	10,150	23,853	246,095,250
에이스테크 (088800)	2,060	-25	-1.2	2,150	2,150	2,045	54,309	112,152,093
동우팜투테이블 (088910)	2,180	15	.69	2,165	2,180	2,150	9,480	20,524,605
켐트로닉스 (089010)	30,200	-1400	-4.43	30,650	31,350	29,150	737,203	22,288,803,725
테크윙 (089030)	59,000	-1100	-1.83	58,200	59,900	57,600	658,706	38,748,734,100
넥스턴바이오 (089140)	2,510	80	3.29	2,430	2,540	2,410	122,583	303,412,850
케이씨티 (089150)	4,000	55	1.39	3,945	4,100	3,930	346,173	1,385,919,555
THE E&M (089230)	1,271	-68	-5.08	1,304	1,381	1,268	171,377	225,447,485
KT나스미디어 (089600)	14,180	-20	-.14	14,180	14,330	14,050	9,119	129,108,920
제이티 (089790)	5,590	-50	-.89	5,460	5,710	5,260	1,695,928	9,304,292,695
유비벨록스 (089850)	6,200	-80	-1.27	6,240	6,270	6,130	164,317	1,015,897,470
코세스 (089890)	17,300	1350	8.46	16,000	17,600	15,780	651,275	11,257,918,780
브이엠 (089970)	17,730	-230	-1.28	17,790	18,300	17,300	503,939	8,948,061,970
상아프론테크 (089980)	16,660	-290	-1.71	16,950	16,960	16,620	66,070	1,105,341,140
아이윈 (090150)	821	10	1.23	811	850	800	147,259	120,386,017
로보스타 (090360)	47,800	-3400	-6.64	50,700	51,200	47,750	1,953,922	96,147,413,200
덕신이피씨 (090410)	1,400	-13	-.92	1,406	1,421	1,397	63,116	88,585,904
제이스텍 (090470)	3,475	75	2.21	3,395	3,475	3,350	27,904	94,660,940
휴림로봇 (090710)	3,285	-25	-.76	3,345	3,480	3,280	9,859,092	33,353,039,266
현대이지웰 (090850)	6,000	-50	-.83	6,050	6,060	5,920	126,263	753,203,640
이엠텍 (091120)	10,040	110	1.11	9,820	10,090	9,810	25,896	257,670,730
S&K폴리텍 (091340)	2,430	0	0	2,430	2,430	2,390	19,059	45,869,880
한울소재과학 (091440)	2,490	-50	-1.97	2,530	2,580	2,450	100,229	250,672,335
상신이디피 (091580)	11,870	270	2.33	11,650	12,110	11,490	276,966	3,295,055,810
남화토건 (091590)	4,010	-25	-.62	4,050	4,050	3,950	4,341	17,360,495
파트론 (091700)	6,590	-30	-.45	6,580	6,610	6,550	56,928	374,416,795
나노캠텍 (091970)	573	9	1.6	564	575	558	33,767	19,058,586
아미코젠 (092040)	3,935	-50	-1.25	3,985	4,010	3,890	185,868	731,003,577
디엔에프 (092070)	15,300	-420	-2.67	15,700	15,760	15,190	41,149	631,454,200
이크레더블 (092130)	16,800	130	.78	16,670	16,800	16,640	9,460	158,135,760
서울바이오시스 (092190)	2,620	-40	-1.5	2,670	2,670	2,605	18,980	49,834,235
현우산업 (092300)	3,040	10	.33	3,020	3,080	3,005	102,521	311,880,525
한라IMS (092460)	15,040	-150	-.99	15,190	15,450	14,960	252,134	3,822,782,850
앤씨앤 (092600)	541	1	.19	545	554	534	46,988	25,279,714
네오팜 (092730)	17,270	-170	-.97	17,410	17,630	17,120	118,597	2,045,785,670
엑시콘 (092870)	14,680	-670	-4.36	15,260	15,260	14,620	432,401	6,428,679,250
빅솔론 (093190)	5,710	-80	-1.38	5,770	5,780	5,710	3,589	20,601,380
케이아이엔엑스 (093320)	92,400	600	.65	91,200	92,600	90,600	16,143	1,478,995,900
풍강 (093380)	2,950	65	2.25	2,885	2,960	2,885	8,622	25,231,265
매커스 (093520)	20,900	-700	-3.24	21,650	21,650	20,750	130,433	2,740,084,650
케이알엠 (093640)	4,130	50	1.23	4,080	4,310	4,050	49,824	205,989,906
서원인텍 (093920)	5,550	-30	-.54	5,650	5,650	5,500	11,370	62,870,165
동운아나텍 (094170)	18,100	0	0	18,060	18,270	17,960	79,090	1,429,512,800
칩스앤미디어 (094360)	16,640	-310	-1.83	16,700	16,820	16,580	56,982	949,940,455
갤럭시아머니트리 (094480)	10,910	220	2.06	10,700	11,150	10,520	814,202	8,851,715,880
일진파워 (094820)	10,710	-200	-1.83	11,080	11,080	10,610	79,413	855,122,765
슈프리마에이치큐 (094840)	6,720	-40	-.59	6,760	6,760	6,600	21,956	146,194,680
참좋은여행 (094850)	7,090	-10	-.14	7,070	7,190	7,000	73,775	524,928,340
네오리진 (094860)	999	-15	-1.48	1,009	1,014	989	33,188	33,109,725
푸른기술 (094940)	8,240	-170	-2.02	8,410	8,530	8,200	193,873	1,615,317,080
제이엠티 (094970)	2,965	-45	-1.5	3,020	3,040	2,945	154,601	460,544,915
이엠코리아 (095190)	2,230	170	8.25	2,060	2,270	2,050	1,751,281	3,839,812,535
웨이브일렉트로 (095270)	6,530	-310	-4.53	6,840	6,850	6,370	92,244	609,469,805
ISC (095340)	78,300	-2000	-2.49	78,400	79,300	77,600	191,506	15,011,344,400
미래나노텍 (095500)	9,990	-130	-1.28	10,560	10,700	9,980	525,953	5,430,768,560
테스 (095610)	43,850	-1750	-3.84	44,250	45,050	43,300	274,131	12,060,857,325
네오위즈 (095660)	26,150	-200	-.76	26,300	26,500	25,950	72,159	1,888,859,050
제넥신 (095700)	5,120	-70	-1.35	5,210	5,220	5,060	195,563	1,001,521,630
에스에너지 (095910)	1,736	-8	-.46	1,779	1,781	1,710	74,405	130,294,260
크레버스 (096240)	12,960	110	.86	12,850	13,000	12,830	28,767	371,956,465
와이즈넛 (096250)	14,750	-480	-3.15	15,230	15,230	14,490	188,402	2,791,838,585
대창솔루션 (096350)	439	-6	-1.35	471	476	438	5,046,075	2,264,213,848
씨젠 (096530)	25,350	-700	-2.69	25,900	26,000	25,300	179,700	4,588,998,300
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	641	-20	-3.03	661	661	639	301,203	194,136,523
에이루트 (096690)	1,590	13	.82	1,578	1,590	1,544	27,841	43,775,832
엘디티 (096870)	2,945	-85	-2.81	3,030	3,030	2,940	10,035	30,019,875
에코볼트 (097780)	980	-1	-.1	972	995	972	20,084	19,725,087
윈팩 (097800)	567	-26	-4.38	593	593	562	1,400,760	799,828,592
효성오앤비 (097870)	6,300	40	.64	6,310	6,310	6,210	11,273	70,667,650
한텍 (098070)	44,700	-2150	-4.59	47,950	48,150	44,550	398,815	18,445,530,900
마이크로컨텍솔 (098120)	21,750	-550	-2.47	22,300	22,400	21,500	56,868	1,238,608,325
고영 (098460)	15,320	-80	-.52	15,320	15,690	15,220	494,261	7,611,860,420
에스티오 (098660)	1,987	-43	-2.12	2,030	2,280	1,987	318,809	677,532,644
아이센스 (099190)	19,750	-650	-3.19	20,050	20,500	19,650	123,083	2,447,426,340
SDN (099220)	1,283	5	.39	1,270	1,284	1,260	136,574	174,413,743
쎄트렉아이 (099320)	71,400	-2600	-3.51	73,800	74,400	70,000	107,058	7,740,187,100
브레인즈컴퍼니 (099390)	5,700	130	2.33	5,600	6,650	5,550	911,997	5,624,140,185
동방선기 (099410)	5,200	-270	-4.94	5,550	5,790	5,200	1,313,954	7,265,591,305
바이오플러스 (099430)	6,850	-70	-1.01	6,920	6,970	6,800	478,968	3,287,638,420
스맥 (099440)	4,340	5	.12	4,330	4,520	4,265	2,570,197	11,238,996,144
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,320	180	1.12	15,800	16,460	15,800	18,448	299,626,330
인지소프트 (100030)	19,150	-30	-.16	19,290	19,290	19,010	6,856	131,109,160
뷰웍스 (100120)	20,250	-50	-.25	20,400	20,400	20,100	18,341	370,222,000
동국S&C (100130)	2,375	-35	-1.45	2,430	2,430	2,320	192,983	452,812,680
머큐리 (100590)	3,220	20	.63	3,200	3,235	3,190	25,425	81,705,735
서암기계공업 (100660)	3,835	-35	-.9	3,870	4,255	3,830	4,143,070	16,967,374,218
세운메디칼 (100700)	2,520	-10	-.4	2,550	2,555	2,510	38,674	97,437,507
미래에셋벤처투자 (100790)	8,240	210	2.62	7,910	8,410	7,910	521,606	4,290,717,950
KS인더스트리 (101000)	924	-77	-7.69	1,001	1,027	911	6,759,516	6,498,086,504
월덱스 (101160)	23,950	-550	-2.24	24,400	24,700	23,800	94,647	2,283,598,425
우림피티에스 (101170)	5,170	0	0	5,160	5,240	5,120	55,761	289,357,690
씨큐브 (101240)	4,950	165	3.45	4,780	5,070	4,775	117,034	580,725,339
모베이스 (101330)	3,375	-30	-.88	3,395	3,395	3,330	59,058	198,324,897
에코앤드림 (101360)	20,050	50	.25	19,820	20,250	19,700	67,640	1,353,397,925
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	326	4	1.24	324	326	322	168,654	54,598,888
에스앤에스텍 (101490)	51,400	-1700	-3.2	52,000	52,500	51,000	128,677	6,647,714,150
하이드로리튬 (101670)	2,535	175	7.42	2,565	2,845	2,450	15,599,760	41,536,224,055
한국정밀기계 (101680)	2,430	0	0	2,415	2,435	2,330	64,551	154,547,106
위메이드맥스 (101730)	6,760	40	.6	6,650	6,770	6,630	24,037	161,035,945
인화정공 (101930)	55,600	300	.54	55,300	57,500	54,800	18,681	1,051,354,550
우양에이치씨 (101970)	17,470	-300	-1.69	17,950	18,800	17,450	55,460	992,948,245
어보브반도체 (102120)	11,990	-340	-2.76	12,330	12,330	11,960	174,427	2,106,985,155
케이옥션 (102370)	4,350	35	.81	4,315	4,400	4,215	147,552	637,752,438
이엔에프테크놀로지 (102710)	54,000	-500	-.92	53,400	55,250	53,300	171,251	9,325,540,700
코오롱생명과학 (102940)	33,550	-850	-2.47	34,400	34,450	33,150	17,657	593,740,925
에스앤더블류 (103230)	4,515	-5	-.11	4,600	4,600	4,435	57,472	258,940,275
우양 (103840)	4,400	-85	-1.9	4,485	4,595	4,400	615,324	2,748,467,375
대성파인텍 (104040)	985	7	.72	976	1,014	976	743,572	735,868,694
NHN벅스 (104200)	3,240	20	.62	3,220	3,315	3,165	72,247	234,643,726
디와이피엔에프 (104460)	14,830	40	.27	14,820	14,980	14,690	31,622	469,034,130
티케이케미칼 (104480)	1,662	-8	-.48	1,670	1,670	1,653	88,181	146,487,481
코렌텍 (104540)	5,620	-10	-.18	5,630	5,660	5,530	52,225	290,656,185
노랑풍선 (104620)	6,360	20	.32	6,340	6,400	6,270	208,005	1,315,235,270
원익머트리얼즈 (104830)	32,350	-250	-.77	32,300	33,300	31,600	137,859	4,476,977,725
케이엔더블유 (105330)	5,250	0	0	5,180	5,490	5,140	75,708	401,772,050
엣지파운드리 (105550)	2,025	5	.25	2,045	2,260	2,000	2,492,304	5,229,342,045
디케이락 (105740)	9,500	-200	-2.06	9,710	9,810	9,420	124,018	1,184,915,470
포스뱅크 (105760)	6,080	-10	-.16	6,070	6,100	5,980	85,408	514,341,950
케이이엠텍 (106080)	1,661	-3	-.18	1,664	1,699	1,635	51,185	85,283,355
하이텍팜 (106190)	13,260	-170	-1.27	13,370	13,430	13,120	27,785	366,986,700
파인테크닉스 (106240)	1,210	-50	-3.97	1,245	1,258	1,209	96,812	119,599,863
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,950	1200	4.66	25,800	27,800	25,750	116,255	3,116,780,050
한중엔시에스 (107640)	35,150	-2250	-6.02	37,300	37,400	35,000	153,737	5,534,414,875
톱텍 (108230)	4,720	-30	-.63	4,785	4,785	4,690	79,979	377,912,727
대양전기공업 (108380)	27,100	-950	-3.39	28,150	28,250	26,700	75,627	2,072,542,300
로보티즈 (108490)	145,900	-6200	-4.08	152,400	155,900	145,100	1,778,453	266,426,302,400
셀바스AI (108860)	13,970	-340	-2.38	14,150	14,170	13,970	205,424	2,885,049,910
옵티시스 (109080)	9,150	-70	-.76	9,220	9,220	9,100	9,109	83,261,700
에스와이 (109610)	3,395	15	.44	3,380	3,410	3,360	152,077	514,001,645
씨싸이트 (109670)	7,790	1410	22.1	6,420	8,290	6,340	4,109,897	31,800,892,460
디에스케이 (109740)	7,290	-310	-4.08	7,930	7,930	7,290	77,300	572,116,810
진매트릭스 (109820)	2,840	30	1.07	2,810	2,845	2,740	394,022	1,098,390,835
동일금속 (109860)	8,070	40	.5	8,040	8,140	8,040	947	7,648,030
앱토크롬 (109960)	333	-2	-.6	335	338	330	474,725	158,187,380
전진바이오팜 (110020)	2,740	40	1.48	2,805	2,805	2,705	24,380	66,708,020
크리스에프앤씨 (110790)	4,420	0	0	4,465	4,465	4,360	8,083	35,479,587
디아이티 (110990)	14,360	-450	-3.04	14,790	14,900	14,300	145,786	2,121,758,610
남화산업 (111710)	4,805	5	.1	4,805	4,825	4,780	1,901	9,128,750
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,850	50	.19	26,500	27,000	26,450	71,282	1,901,283,550
와이씨켐 (112290)	21,200	-1100	-4.93	21,800	21,800	21,050	131,201	2,809,622,225
디젠스 (113810)	792	14	1.8	780	801	776	139,385	110,263,537
강원에너지 (114190)	11,110	-60	-.54	11,520	11,910	11,050	525,937	6,008,585,495
그린생명과학 (114450)	2,665	-5	-.19	2,685	2,700	2,640	113,270	302,007,160
폴라리스우노 (114630)	496	-4	-.8	500	500	493	59,476	29,470,824
한솔아이원스 (114810)	13,300	130	.99	13,070	13,530	12,700	498,360	6,550,674,070
아이패밀리에스씨 (114840)	21,950	-850	-3.73	22,500	22,750	21,600	113,864	2,530,591,250
휴맥스 (115160)	990	-2	-.2	991	997	983	28,843	28,510,196
큐리언트 (115180)	15,860	860	5.73	15,000	16,200	14,000	666,242	10,176,553,705
인포바인 (115310)	64,400	-1800	-2.72	66,600	66,700	63,700	11,451	740,715,200
우리넷 (115440)	6,790	-190	-2.72	6,960	6,980	6,780	69,727	476,425,735
HLB테라퓨틱스 (115450)	3,195	30	.95	3,130	3,215	3,115	157,148	499,451,315
씨유메디칼 (115480)	614	-12	-1.92	621	626	614	46,385	28,640,205
케이씨에스 (115500)	10,700	-290	-2.64	10,790	10,800	10,620	98,866	1,056,892,170
씨엔플러스 (115530)	404	-3	-.74	415	418	404	137,888	56,008,171
스타플렉스 (115570)	2,930	35	1.21	2,895	2,965	2,865	4,755	13,801,490
이미지스 (115610)	1,191	-63	-5.02	1,255	1,406	1,176	4,650,479	6,067,581,100
알파칩스 (117670)	6,560	370	5.98	6,260	7,450	6,200	44,669	299,453,850
티로보틱스 (117730)	11,820	-30	-.25	11,850	12,380	11,750	330,928	3,987,727,685
모트렉스 (118990)	8,660	-90	-1.03	8,770	8,770	8,620	55,023	476,836,530
포메탈 (119500)	3,045	10	.33	3,020	3,045	3,015	63,018	191,074,009
인터로조 (119610)	18,900	-180	-.94	19,120	19,120	18,660	15,001	282,146,190
아이텍 (119830)	6,190	-160	-2.52	6,400	6,420	6,140	291,371	1,821,660,595
지엔씨에너지 (119850)	30,800	-1850	-5.67	32,650	32,650	30,600	713,521	22,165,375,150
대정화금 (120240)	12,630	-200	-1.56	12,830	12,860	12,590	22,009	278,565,010
골프존홀딩스 (121440)	5,450	70	1.3	5,390	5,470	5,340	49,283	266,871,925
나노신소재 (121600)	48,100	450	.94	47,650	48,400	47,550	40,188	1,924,775,325
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	634	-5	-.78	638	645	600	335,496	211,564,011
에스디시스템 (121890)	1,608	8	.5	1,600	1,639	1,584	183,220	292,271,070
제노레이 (122310)	5,060	-110	-2.13	5,130	5,150	5,060	16,003	81,594,990
삼기 (122350)	1,331	4	.3	1,327	1,340	1,309	62,495	82,861,278
KX (122450)	4,155	-5	-.12	4,160	4,185	4,110	43,177	178,786,527
예스티 (122640)	19,290	-910	-4.5	19,980	20,300	19,210	64,967	1,274,968,580
서진오토모티브 (122690)	1,862	-13	-.69	1,875	1,875	1,850	19,180	35,645,609
와이지엔터테인먼트 (122870)	94,900	-2900	-2.97	96,300	97,700	94,400	194,317	18,521,334,550
와이솔 (122990)	5,890	-20	-.34	5,910	5,910	5,830	51,305	300,999,605
아이윈플러스 (123010)	1,187	0	0	1,230	1,299	1,140	5,014,150	6,129,399,353
엠에스오토텍 (123040)	2,330	-5	-.21	2,335	2,345	2,300	63,727	147,706,227
제닉 (123330)	26,200	-850	-3.14	27,300	27,500	26,000	86,197	2,278,671,075
코리아에프티 (123410)	6,230	-50	-.8	6,270	6,350	6,150	250,872	1,560,550,020
위메이드플레이 (123420)	9,500	40	.42	9,380	9,690	9,370	67,171	638,654,770
이엠넷 (123570)	2,240	-40	-1.75	2,280	2,280	2,240	16,334	36,800,778
알톤 (123750)	1,670	19	1.15	1,651	2,000	1,648	3,244,945	6,035,394,758
뉴온 (123840)	1,138	-2	-.18	1,179	1,179	1,125	25,058	28,263,417
아나패스 (123860)	19,270	-490	-2.48	19,700	19,700	19,270	22,409	434,189,275
아이티센글로벌 (124500)	17,610	-360	-2	17,980	18,000	16,800	1,332,050	23,018,026,795
태웅로직스 (124560)	3,070	0	0	3,090	3,090	3,045	139,749	427,608,279
티씨머티리얼즈 (125020)	4,510	50	1.12	4,590	4,785	4,480	165,237	756,880,507
아모그린텍 (125210)	7,190	-120	-1.64	7,310	7,350	7,100	72,151	520,018,680
한라캐스트 (125490)	8,720	-180	-2.02	9,100	9,430	8,550	16,868,449	152,540,118,245
비나텍 (126340)	45,400	-9400	-17.15	54,800	54,800	45,150	598,344	28,313,844,625
BGF에코머티리얼즈 (126600)	2,940	0	0	2,940	2,955	2,920	46,069	135,356,299
화신정공 (126640)	1,266	-5	-.39	1,271	1,273	1,261	28,911	36,601,859
하이비젼시스템 (126700)	16,450	-240	-1.44	16,610	16,680	16,280	91,274	1,506,031,195
코칩 (126730)	15,450	-440	-2.77	15,900	15,900	15,200	134,459	2,075,859,330
제이엔케이글로벌 (126880)	4,210	-15	-.36	4,200	4,240	4,170	69,448	291,689,922
제이에스링크 (127120)	24,200	-900	-3.59	25,100	25,100	23,700	201,877	4,911,826,275
아시아경제 (127710)	1,064	-1	-.09	1,054	1,078	1,033	48,754	51,146,390
화인써키트 (127980)	6,580	-50	-.75	6,690	6,690	6,560	22,395	148,318,930
에코캡 (128540)	1,881	-29	-1.52	1,920	1,920	1,875	72,568	137,102,107
피제이메탈 (128660)	2,840	-5	-.18	2,845	2,845	2,810	27,841	78,529,101
앱코 (129890)	1,021	9	.89	1,012	1,118	1,003	3,275,090	3,458,665,416
대성하이텍 (129920)	4,120	-70	-1.67	4,250	4,250	4,105	15,438	64,001,200
GH신소재 (130500)	2,590	-55	-2.08	2,645	2,665	2,575	53,445	139,383,275
나이스디앤비 (130580)	5,920	120	2.07	5,780	5,920	5,750	10,649	62,383,405
티피씨글로벌 (130740)	1,944	-34	-1.72	1,995	2,050	1,930	368,995	740,798,025
옵투스제약 (131030)	7,470	-170	-2.23	7,630	7,740	7,380	139,704	1,048,002,255
시큐브 (131090)	4,165	30	.73	4,135	4,185	4,100	9,279	38,488,395
티엔엔터테인먼트 (131100)	1,562	-26	-1.64	1,583	1,606	1,559	27,999	44,069,119
딜리 (131180)	978	4	.41	974	984	971	13,646	13,276,839
대한과학 (131220)	4,800	10	.21	4,770	4,820	4,725	6,721	31,993,395
티에스이 (131290)	51,500	-900	-1.72	51,100	52,900	50,700	85,108	4,416,506,050
알서포트 (131370)	2,960	0	0	2,970	2,970	2,930	56,250	165,785,310
이브이첨단소재 (131400)	2,070	102	5.18	2,040	2,215	2,010	8,394,340	17,881,872,620
파인텍 (131760)	932	3	.32	939	939	909	262,515	241,886,679
두산테스나 (131970)	40,900	-700	-1.68	40,800	41,650	40,500	209,296	8,577,550,050
메가엠디 (133750)	1,936	7	.36	1,932	1,970	1,932	31,330	60,795,181
이퓨쳐 (134060)	4,390	-30	-.68	4,410	4,445	4,345	2,669	11,733,623
탑코미디어 (134580)	2,595	-15	-.57	2,595	2,640	2,570	285,030	742,401,098
원일티엔아이 (136150)	22,750	-900	-3.81	23,950	23,950	22,550	100,815	2,325,246,425
아셈스 (136410)	11,240	-20	-.18	11,130	11,350	11,050	27,563	307,554,270
하림 (136480)	2,990	-10	-.33	2,995	3,000	2,985	206,745	618,562,143
윈스테크넷 (136540)	12,450	-80	-.64	12,530	12,530	12,320	20,284	251,166,050
나래나노텍 (137080)	3,275	-45	-1.36	3,320	3,320	3,235	7,486	24,421,090
피엔티 (137400)	36,850	200	.55	36,650	37,250	36,375	96,717	3,554,698,775
넥스트아이 (137940)	349	-3	-.85	352	354	348	137,754	48,292,156
제이씨케미칼 (137950)	3,455	-55	-1.57	3,510	3,510	3,450	70,526	244,661,480
신진에스엠 (138070)	2,165	-10	-.46	2,185	2,190	2,160	18,866	40,910,973
오이솔루션 (138080)	10,620	-20	-.19	10,630	10,630	10,400	10,909	114,351,290
협진 (138360)	772	0	0	772	800	770	114,083	89,038,791
나이벡 (138610)	27,150	2450	9.92	24,400	27,450	24,400	417,374	11,161,208,250
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,285	30	1.33	2,265	2,345	2,255	19,328	43,945,715
서플러스글로벌 (140070)	2,520	20	.8	2,505	2,520	2,460	51,347	127,768,180
메지온 (140410)	66,200	2000	3.12	64,600	69,000	64,200	177,942	11,928,559,350
카티스 (140430)	2,240	0	0	2,240	2,280	2,215	27,732	61,935,685
대창스틸 (140520)	2,220	-5	-.22	2,235	2,235	2,205	1,391	3,094,935
알에스오토메이션 (140670)	14,000	420	3.09	13,550	14,770	13,400	385,606	5,447,739,005
파크시스템스 (140860)	265,000	-9000	-3.28	270,000	271,000	263,000	31,746	8,445,784,000
비아트론 (141000)	8,680	70	.81	8,590	8,790	8,570	16,259	141,371,140
리가켐바이오 (141080)	146,700	-9800	-6.26	154,200	154,700	144,600	561,374	83,028,192,500
유니트론텍 (142210)	6,280	-90	-1.41	6,370	6,490	6,250	318,022	2,026,623,315
녹십자엠에스 (142280)	4,080	-10	-.24	4,110	4,120	4,040	40,596	165,224,462
모아라이프플러스 (142760)	1,535	30	1.99	1,510	1,547	1,484	223,352	340,123,253
아이디스 (143160)	17,800	200	1.14	17,500	17,830	17,500	3,367	59,682,320
사람인 (143240)	14,250	-100	-.7	14,350	14,410	14,110	22,066	313,486,435
영우디에스피 (143540)	732	12	1.67	740	743	711	210,939	153,833,255
지씨셀 (144510)	19,830	-270	-1.34	20,150	20,150	19,770	27,860	552,890,575
뉴파워프라즈마 (144960)	5,470	-110	-1.97	5,570	5,590	5,420	176,065	968,924,230
휴젤 (145020)	295,500	-11500	-3.75	303,000	305,000	295,000	62,239	18,588,368,750
노브랜드 (145170)	4,745	120	2.59	4,635	5,330	4,605	1,105,508	5,594,314,509
율촌 (146060)	1,246	1	.08	1,235	1,275	1,235	19,110	23,839,529
비씨엔씨 (146320)	14,420	80	.56	14,340	15,630	13,980	713,841	10,726,964,760
피엠티 (147760)	2,890	-70	-2.36	2,960	2,960	2,840	31,009	89,272,931
제룡산업 (147830)	6,170	-170	-2.68	6,320	6,320	6,160	110,950	688,248,390
세경하이테크 (148150)	6,010	-70	-1.15	6,050	6,080	6,000	193,438	1,167,143,310
알엔투테크놀로지 (148250)	6,840	-50	-.73	6,810	7,150	6,390	233,497	1,558,235,160
비큐AI (148780)	1,793	-32	-1.75	1,830	1,839	1,700	582,292	1,044,259,868
에이치와이티씨 (148930)	3,690	-35	-.94	3,725	3,725	3,670	5,795	21,382,040
아바텍 (149950)	9,580	-80	-.83	9,570	9,700	9,460	40,763	390,320,995
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,870	-10	-.2	4,875	4,900	4,775	22,490	108,271,397
KG에코솔루션 (151860)	5,870	40	.69	5,840	5,870	5,780	46,652	271,757,765
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,750	-40	-.51	8,000	8,000	7,700	1,507	11,896,460
우리이앤엘 (153490)	712	-15	-2.06	720	739	709	61,453	43,886,210
옵티팜 (153710)	5,140	40	.78	5,070	5,170	5,000	8,785	44,448,330
아시아종묘 (154030)	2,060	-35	-1.67	2,095	2,120	2,035	62,932	130,015,341
다산솔루에타 (154040)	1,187	-17	-1.41	1,204	1,207	1,170	45,210	53,786,094
와이엠씨 (155650)	3,550	0	0	3,600	3,600	3,500	19,641	69,435,939
엘앤케이바이오 (156100)	7,950	-900	-10.17	8,730	8,770	7,940	457,089	3,753,275,485
아톤 (158430)	8,360	610	7.87	7,790	8,440	7,630	1,620,017	13,123,284,320
아스플로 (159010)	4,145	-155	-3.6	4,250	4,325	4,140	169,781	712,312,197
제로투세븐 (159580)	4,520	55	1.23	4,500	4,675	4,460	116,255	527,085,602
에코글로우 (159910)	715	2	.28	716	770	656	2,204,534	1,574,062,210
하이젠알앤엠 (160190)	42,200	-1700	-3.87	44,700	45,600	40,600	379,099	16,766,525,425
NEW (160550)	2,490	-35	-1.39	2,500	2,525	2,480	86,063	215,115,344
싸이맥스 (160980)	16,930	60	.36	16,850	17,400	16,500	166,827	2,849,386,960
필옵틱스 (161580)	36,700	-900	-2.39	36,900	37,500	36,250	228,850	8,431,210,750
신스틸 (162300)	2,085	45	2.21	2,020	2,105	2,020	66,500	138,007,700
에어레인 (163280)	15,430	-250	-1.59	15,670	15,960	15,300	34,533	539,387,440
핑거 (163730)	12,420	130	1.06	12,210	12,600	12,130	103,921	1,289,727,915
하나머티리얼즈 (166090)	41,150	-1000	-2.37	42,200	42,550	40,700	389,408	16,241,634,525
코아스템켐온 (166480)	1,830	45	2.52	1,820	1,859	1,766	115,926	211,349,154
내츄럴엔도텍 (168330)	2,760	50	1.85	2,695	2,760	2,675	22,430	60,962,690
펨트론 (168360)	20,850	-1050	-4.79	21,500	22,300	20,600	154,697	3,285,438,750
엠브레인 (169330)	2,065	-5	-.24	2,045	2,065	2,030	3,679	7,535,430
현대공업 (170030)	6,040	30	.5	6,000	6,060	5,990	31,738	191,108,620
파이오링크 (170790)	8,830	-150	-1.67	8,980	9,030	8,770	30,765	272,016,540
엘티씨 (170920)	20,200	220	1.1	19,780	21,600	19,300	705,960	14,494,721,850
램테크놀러지 (171010)	4,335	-95	-2.14	4,430	4,445	4,200	77,064	337,314,495
선익시스템 (171090)	45,700	1500	3.39	44,700	47,000	44,200	113,432	5,188,552,600
라이온켐텍 (171120)	2,210	5	.23	2,205	2,220	2,190	29,303	64,456,565
에이엘티 (172670)	9,120	-140	-1.51	9,240	9,240	8,880	72,408	656,018,850
오파스넷 (173130)	6,370	50	.79	6,330	6,380	6,250	55,289	348,711,900
에프엔씨엔터 (173940)	3,100	-100	-3.13	3,200	3,240	2,900	14,766	44,725,920
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	15,760	330	2.14	15,500	16,300	15,390	280,570	4,454,729,755
휴먼테크놀로지 (175140)	5,250	60	1.16	5,230	5,300	5,150	76,704	401,432,895
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,950	-50	-.5	10,020	10,040	9,810	32,845	327,032,780
베셀 (177350)	1,510	-73	-4.61	1,576	1,576	1,501	342,670	520,702,106
파버나인 (177830)	3,020	15	.5	3,030	3,030	2,975	34,964	104,667,180
쓰리에이로직스 (177900)	7,210	-130	-1.77	7,340	7,410	7,190	120,505	873,298,620
서진시스템 (178320)	22,100	-350	-1.56	22,800	22,800	22,100	194,412	4,324,497,825
일월지엠엘 (178780)	2,970	-30	-1	3,000	3,000	2,930	7,745	22,835,635
엠아이텍 (179290)	6,910	-210	-2.95	7,120	7,120	6,880	97,102	674,958,190
애드바이오텍 (179530)	4,025	-145	-3.48	4,180	4,385	4,000	592,195	2,470,837,317
유티아이 (179900)	22,900	-1100	-4.58	24,000	24,150	22,750	103,060	2,387,142,700
DXVX (180400)	2,140	-40	-1.83	2,160	2,170	2,085	233,612	496,759,590
큐브엔터 (182360)	15,430	0	0	15,480	15,480	15,170	25,035	384,597,530
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	94,000	-4800	-4.86	95,700	96,700	93,300	216,637	20,507,719,500
엔지켐생명과학 (183490)	1,135	-24	-2.07	1,159	1,165	1,133	183,924	210,469,313
SGA솔루션즈 (184230)	743	-4	-.54	750	751	723	1,097,553	806,374,842
아이진 (185490)	2,450	-35	-1.41	2,495	2,495	2,415	139,574	340,229,520
그린플러스 (186230)	6,500	0	0	6,500	6,510	6,450	21,590	139,847,030
디티앤씨 (187220)	2,900	-10	-.34	2,910	2,960	2,830	23,061	67,212,850
신화콘텍 (187270)	3,440	0	0	3,440	3,495	3,435	47,591	164,790,305
HLB제넥스 (187420)	3,210	40	1.26	3,170	3,270	3,115	43,942	139,909,835
현대ADM (187660)	2,455	-20	-.81	2,470	2,570	2,435	940,258	2,344,878,105
나노 (187790)	2,005	-50	-2.43	2,055	2,090	1,977	203,377	409,438,656
디바이스 (187870)	11,820	-220	-1.83	12,170	12,170	11,610	24,236	285,514,550
바이오포트 (188040)	11,490	-350	-2.96	11,840	11,840	11,180	117,576	1,342,668,790
세니젠 (188260)	2,395	-15	-.62	2,385	2,400	2,375	10,681	25,506,765
인텔리안테크 (189300)	48,900	-1700	-3.36	50,700	51,000	48,500	45,396	2,245,117,000
씨이랩 (189330)	5,320	60	1.14	5,260	5,500	5,150	125,576	661,187,670
포시에스 (189690)	2,215	35	1.61	2,160	2,235	2,155	201,143	441,564,065
서전기전 (189860)	3,045	-35	-1.14	3,090	3,090	3,015	19,582	59,547,080
흥국에프엔비 (189980)	1,810	0	0	1,810	1,815	1,797	35,740	64,517,632
나무가 (190510)	17,600	-510	-2.82	17,930	18,000	17,500	121,016	2,137,261,005
코리아에셋투자증권 (190650)	7,060	30	.43	7,030	7,070	7,010	5,923	41,720,090
육일씨엔에쓰 (191410)	1,634	-19	-1.15	1,649	1,653	1,590	45,807	74,399,110
테고사이언스 (191420)	18,080	-10	-.06	18,090	18,270	17,890	1,823	32,894,160
케이사인 (192250)	13,840	-60	-.43	13,800	14,460	13,370	1,659,932	23,235,430,990
윈하이텍 (192390)	2,580	-45	-1.71	2,620	2,625	2,565	48,287	124,721,700
오늘이엔엠 (192410)	1,930	42	2.22	1,851	1,990	1,760	1,440,431	2,735,439,601
슈피겐코리아 (192440)	23,900	-100	-.42	23,900	23,900	23,650	8,296	196,822,100
링크드 (193250)	460	2	.44	458	474	451	55,811	25,565,023
데브시스터즈 (194480)	52,400	-1000	-1.87	53,200	53,800	52,100	42,832	2,253,651,600
노바렉스 (194700)	20,600	-50	-.24	20,850	21,450	20,350	216,451	4,507,340,350
마니커에프앤지 (195500)	2,790	-15	-.53	2,805	2,805	2,785	12,919	36,082,320
HK이노엔 (195940)	45,250	-1000	-2.16	45,950	46,250	45,100	166,952	7,600,758,500
에이비프로바이오 (195990)	201	0	0	202	211	201	1,190,415	243,925,089
알테오젠 (196170)	455,000	-9500	-2.05	467,500	468,500	454,000	355,928	163,852,851,250
HLB펩 (196300)	7,020	-140	-1.96	7,160	7,400	6,980	18,752	132,982,800
코아시아씨엠 (196450)	965	5	.52	956	970	932	89,296	85,319,087
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,445	-20	-1.37	1,465	1,465	1,388	21,441	30,764,456
디지캡 (197140)	2,030	10	.5	2,035	2,035	2,005	12,410	25,036,155
캐프 (198080)	2,235	-5	-.22	2,240	2,265	2,210	38,740	86,398,963
강동씨앤엘 (198440)	1,246	-18	-1.42	1,270	1,278	1,240	56,158	70,028,204
한주라이트메탈 (198940)	701	6	.86	700	706	695	54,009	37,716,041
케이엔알시스템 (199430)	12,780	-40	-.31	13,330	13,520	12,620	336,293	4,404,105,670
뱅크웨어글로벌 (199480)	8,420	1940	29.94	6,530	8,420	6,350	10,574,510	83,359,205,580
레이저옵텍 (199550)	7,200	-80	-1.1	7,270	7,290	7,200	33,525	242,178,045
바이오인프라 (199730)	5,140	60	1.18	5,240	5,240	5,050	7,358	37,539,850
툴젠 (199800)	38,150	-1200	-3.05	39,100	39,100	37,400	50,965	1,925,281,250
제일일렉트릭 (199820)	10,020	-100	-.99	10,110	10,140	10,000	117,183	1,176,071,310
콜마비앤에이치 (200130)	15,680	70	.45	15,610	15,950	15,560	60,821	952,914,835
텔콘RF제약 (200230)	1,210	-11	-.9	1,221	1,244	1,207	960,916	1,175,444,425
아티스트스튜디오 (200350)	8,300	180	2.22	8,170	8,390	8,130	26,676	221,257,030
에이팩트 (200470)	4,555	-35	-.76	4,580	4,670	4,415	378,281	1,715,412,805
휴메딕스 (200670)	57,500	-2100	-3.52	59,800	60,100	56,800	208,382	12,126,840,500
에이디테크놀로지 (200710)	25,200	-1500	-5.62	26,150	26,200	25,200	452,126	11,545,348,575
비씨월드제약 (200780)	4,580	40	.88	4,540	4,580	4,485	23,339	106,043,265
미투온 (201490)	6,240	400	6.85	5,900	6,300	5,860	6,239,977	38,555,001,760
에이비온 (203400)	5,410	-190	-3.39	5,600	5,680	5,370	197,386	1,092,243,585
유니온바이오메트릭스 (203450)	3,215	-15	-.46	3,230	3,245	3,150	58,275	185,231,435
드림시큐리티 (203650)	3,615	20	.56	3,595	3,630	3,545	346,157	1,240,403,188
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,350	-30	-1.26	2,400	2,400	2,310	101,963	238,006,168
제이앤티씨 (204270)	21,850	-1400	-6.02	22,800	22,800	21,650	469,533	10,369,660,925
티쓰리 (204610)	2,025	5	.25	2,005	2,025	1,985	349,842	698,890,713
글로벌텍스프리 (204620)	6,450	130	2.06	6,260	6,555	6,130	2,556,371	16,362,399,240
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,108	-41	-3.57	1,130	1,164	1,098	227,653	255,907,029
엑셈 (205100)	2,440	-25	-1.01	2,470	2,510	2,435	812,961	1,990,063,534
휴마시스 (205470)	1,351	2	.15	1,350	1,358	1,339	410,569	552,661,740
넥써쓰 (205500)	3,285	30	.92	3,255	3,310	3,170	214,888	696,297,297
베노티앤알 (206400)	2,295	-15	-.65	2,320	2,350	2,260	79,003	181,097,290
덱스터 (206560)	5,460	0	0	5,430	5,460	5,350	19,682	106,206,700
바디텍메드 (206640)	14,380	-250	-1.71	14,580	14,660	14,360	36,368	524,872,380
유바이오로직스 (206650)	13,550	-550	-3.9	14,250	14,340	13,470	286,765	3,955,843,885
미스터블루 (207760)	1,747	-5	-.29	1,753	1,774	1,746	1,360,834	2,389,511,202
정다운 (208140)	2,650	0	0	2,650	2,660	2,635	53,249	140,944,650
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,020	20	.67	3,000	3,070	2,965	37,963	114,742,885
셀바스헬스케어 (208370)	3,955	-65	-1.62	3,990	3,990	3,950	24,122	95,518,220
썸에이지 (208640)	424	-16	-3.64	437	440	424	2,230,790	962,247,617
포톤 (208710)	2,200	-45	-2	2,245	2,245	2,170	86,205	188,593,012
엔지스테크널러지 (208860)	1,763	-46	-2.54	1,836	1,837	1,760	57,136	101,628,781
와이제이링크 (209640)	3,300	-80	-2.37	3,350	3,390	3,265	363,150	1,205,005,633
캔버스엔 (210120)	1,458	25	1.74	1,420	1,557	1,400	2,697,325	4,030,295,534
인카금융서비스 (211050)	12,870	250	1.98	12,630	12,960	12,630	88,152	1,131,180,210
AP위성 (211270)	12,370	-180	-1.43	12,550	12,570	12,320	37,546	466,059,330
네오오토 (212560)	5,460	-70	-1.27	5,600	5,930	5,300	125,806	701,851,430
아이에스티이 (212710)	11,960	-530	-4.24	12,470	12,800	11,810	496,468	6,065,678,255
덕산네오룩스 (213420)	47,150	-600	-1.26	47,050	48,300	46,650	177,772	8,411,763,200
클래시스 (214150)	51,100	-600	-1.16	51,600	51,900	50,700	184,627	9,433,940,800
헥토이노베이션 (214180)	17,620	420	2.44	17,210	17,790	17,100	88,275	1,542,246,720
라파스 (214260)	14,380	190	1.34	14,380	14,780	14,100	18,115	261,559,300
FSN (214270)	2,420	20	.83	2,415	2,460	2,385	125,600	302,991,335
케어젠 (214370)	60,800	-900	-1.46	60,900	62,700	59,300	199,857	12,090,727,250
아이쓰리시스템 (214430)	82,300	-5400	-6.16	88,400	88,500	81,800	70,411	5,898,590,000
파마리서치 (214450)	547,000	-23000	-4.04	566,000	569,000	540,000	200,378	110,574,012,500
더바이오메드 (214610)	4,630	-105	-2.22	4,695	4,735	4,630	7,817	36,429,705
디알텍 (214680)	2,240	20	.9	2,220	2,260	2,180	239,789	533,846,996
골프존 (215000)	60,700	-100	-.16	60,500	61,400	60,100	12,093	731,367,000
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,710	-90	-1.32	6,720	7,020	6,670	1,702,471	11,698,603,150
메가스터디교육 (215200)	47,250	750	1.61	46,050	47,300	46,050	13,510	634,654,100
우리산업 (215360)	8,320	-70	-.83	8,400	8,580	8,280	9,549	79,605,525
우정바이오 (215380)	1,666	-15	-.89	1,681	1,699	1,665	82,438	137,919,543
토박스코리아 (215480)	2,270	-20	-.87	2,295	2,305	2,255	11,283	25,788,950
신라젠 (215600)	3,175	-75	-2.31	3,250	3,280	3,125	878,441	2,804,855,799
이노인스트루먼트 (215790)	442	-1	-.23	443	444	440	35,494	15,688,486
인크로스 (216050)	7,470	0	0	7,410	7,480	7,400	21,913	163,121,890
제테마 (216080)	6,120	-20	-.33	6,140	6,150	6,050	37,533	228,721,640
제너셈 (217190)	9,250	-20	-.22	9,390	9,390	9,040	43,067	396,589,700
넵튠 (217270)	6,110	60	.99	6,080	6,150	6,000	29,894	181,184,320
싸이토젠 (217330)	2,380	-75	-3.05	2,455	2,460	2,355	88,908	212,595,980
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,200	-85	-3.72	2,270	2,290	2,190	219,292	489,169,245
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,522	-9	-.59	1,510	1,550	1,500	477,992	725,323,558
원익피앤이 (217820)	2,735	-5	-.18	2,745	2,760	2,720	74,463	204,216,727
미래생명자원 (218150)	3,360	-25	-.74	3,400	3,405	3,360	36,500	123,260,770
RFHIC (218410)	30,850	-600	-1.91	31,400	31,500	30,600	141,219	4,359,688,250
타이거일렉 (219130)	25,550	-50	-.2	25,500	26,200	25,000	55,651	1,433,295,050
링크제니시스 (219420)	5,230	0	0	5,280	5,280	5,190	10,810	56,535,680
디와이디 (219550)	259	-6	-2.26	271	276	256	1,554,895	408,215,543
한국비티비 (219750)	1,033	-32	-3	1,055	1,088	1,033	63,756	67,295,519
퓨쳐켐 (220100)	17,620	-360	-2	17,990	18,050	17,580	207,960	3,690,258,195
핸디소프트 (220180)	2,650	-30	-1.12	2,685	2,725	2,645	16,022	42,817,980
켐트로스 (220260)	4,000	10	.25	4,000	4,100	3,955	41,180	164,663,525
유투바이오 (221800)	3,200	-55	-1.69	3,255	3,255	3,180	33,225	106,714,960
하이즈항공 (221840)	2,390	85	3.69	2,355	2,405	2,285	113,916	267,530,950
케이디켐 (221980)	10,760	-60	-.55	10,830	10,830	10,750	1,385	14,934,520
코스맥스엔비티 (222040)	3,840	-50	-1.29	3,890	3,995	3,835	25,935	99,899,167
씨아이에스 (222080)	6,820	-10	-.15	6,810	6,890	6,780	143,692	979,384,175
팬젠 (222110)	6,080	20	.33	6,060	6,130	5,990	9,289	56,092,450
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	813	-13	-1.57	843	843	810	40,475	33,133,022
심텍 (222800)	41,550	-450	-1.07	41,000	42,500	40,150	1,117,239	46,586,734,650
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,615	-25	-.69	3,600	3,685	3,600	22,078	79,747,838
드림씨아이에스 (223250)	4,060	10	.25	4,090	4,150	3,930	263,010	1,061,062,415
사토시홀딩스 (223310)	3,380	-65	-1.89	3,445	3,525	3,210	485,207	1,630,478,971
더코디 (224060)	2,885	10	.35	2,875	2,995	2,850	12,342	36,068,927
에이텍모빌리티 (224110)	11,000	130	1.2	10,890	11,970	10,700	135,559	1,515,007,345
LK삼양 (225190)	1,627	-28	-1.69	1,656	1,657	1,610	437,558	712,480,842
제놀루션 (225220)	2,370	10	.42	2,360	2,395	2,345	42,983	101,948,123
케이엠제약 (225430)	633	-10	-1.56	643	656	629	55,061	35,061,725
HC보광산업 (225530)	3,120	-75	-2.35	3,220	3,220	3,120	62,526	196,264,660
넥슨게임즈 (225570)	14,390	310	2.2	14,200	14,570	14,200	148,774	2,144,547,265
패션플랫폼 (225590)	887	0	0	887	897	879	22,555	20,059,367
신테카바이오 (226330)	4,280	0	0	4,210	4,290	4,125	76,290	321,562,587
본느 (226340)	859	4	.47	867	873	842	119,983	102,238,395
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,550	-80	-1.05	7,650	7,750	7,450	108,086	815,288,960
엠디바이스 (226590)	23,050	-750	-3.15	23,450	24,450	22,300	802,855	18,598,963,150
올릭스 (226950)	93,800	-2300	-2.39	95,900	98,700	92,600	885,239	84,488,629,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	860	-26	-2.93	886	887	855	69,904	60,720,732
엔투텍 (227950)	456	-2	-.44	458	460	446	421,319	191,227,480
동양파일 (228340)	1,849	12	.65	1,895	1,895	1,814	18,997	34,969,599
레이 (228670)	5,740	-220	-3.69	5,960	6,020	5,650	173,567	1,005,698,180
지노믹트리 (228760)	22,650	-1000	-4.23	23,800	23,850	22,550	108,541	2,503,753,850
레이언스 (228850)	5,950	80	1.36	5,870	5,970	5,830	7,075	41,513,700
젠큐릭스 (229000)	1,535	4	.26	1,555	1,555	1,520	27,025	41,381,841
에치에프알 (230240)	15,180	-50	-.33	15,260	15,260	14,950	61,633	925,992,735
에코마케팅 (230360)	13,790	-140	-1.01	13,930	14,010	13,650	88,638	1,223,414,210
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,840	-230	-1.63	13,740	14,120	13,690	764,556	10,620,669,100
라온테크 (232680)	8,610	110	1.29	8,500	8,610	8,360	108,318	921,561,835
아이티센피엔에스 (232830)	2,505	-50	-1.96	2,555	2,555	2,465	55,054	138,094,867
싸이닉솔루션 (234030)	9,620	-580	-5.69	10,190	10,370	9,440	1,478,092	14,597,835,340
폴라리스세원 (234100)	1,224	4	.33	1,268	1,268	1,210	171,450	210,723,214
에스트래픽 (234300)	3,910	30	.77	3,880	4,165	3,845	532,871	2,102,008,008
헥토파이낸셜 (234340)	18,500	1170	6.75	17,530	19,950	17,090	5,316,539	101,064,898,985
녹십자웰빙 (234690)	9,750	-80	-.81	9,710	9,900	9,670	23,846	232,653,660
자이글 (234920)	5,250	-20	-.38	5,350	5,630	5,200	108,515	583,936,910
메드팩토 (235980)	4,420	-35	-.79	4,455	4,545	4,390	101,369	449,630,397
슈프리마 (236200)	35,000	150	.43	34,800	35,300	34,150	30,350	1,052,826,250
엔비티 (236810)	3,620	535	17.34	3,100	3,930	3,025	13,604,905	49,764,875,409
에스티팜 (237690)	91,000	-1300	-1.41	92,300	92,900	90,800	73,219	6,685,245,200
피앤씨테크 (237750)	4,395	35	.8	4,380	4,430	4,345	5,673	24,892,445
플레이디 (237820)	5,300	50	.95	5,270	5,340	5,180	75,407	398,961,540
클리오 (237880)	14,150	-90	-.63	14,330	14,330	14,060	43,711	617,184,320
앤디포스 (238090)	1,826	14	.77	1,812	1,828	1,797	15,321	27,877,985
얼라인드 (238120)	3,340	0	0	3,350	3,350	3,310	10,760	35,804,083
비피도 (238200)	4,220	220	5.5	4,000	4,390	3,940	49,091	206,596,505
힘스 (238490)	4,035	215	5.63	3,820	4,045	3,820	175,786	700,445,064
이스트에이드 (239340)	2,255	5	.22	2,245	2,260	2,210	83,481	186,258,475
에이치엘사이언스 (239610)	11,220	70	.63	11,150	11,310	10,970	2,762	30,650,400
피엔에이치테크 (239890)	6,140	100	1.66	6,040	6,240	5,980	78,891	484,368,645
동방메디컬 (240550)	11,160	150	1.36	11,300	11,370	11,120	189,314	2,124,251,340
유진테크놀로지 (240600)	4,485	35	.79	4,455	4,500	4,430	14,290	63,884,955
원익IPS (240810)	45,450	-450	-.98	44,550	46,500	44,550	574,569	26,234,149,625
DSC인베스트먼트 (241520)	7,350	-50	-.68	7,400	7,520	7,290	401,957	2,967,597,280
유니테크노 (241690)	3,230	25	.78	3,190	3,265	3,190	55,429	179,099,790
코스메카코리아 (241710)	68,200	-1200	-1.73	68,500	69,400	66,800	70,086	4,758,729,300
메카로 (241770)	19,620	1820	10.22	17,960	19,900	17,690	343,546	6,632,798,765
티이엠씨씨엔에스 (241790)	8,370	-80	-.95	8,450	8,500	8,230	44,053	368,177,600
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,290	90	.98	9,200	9,300	9,070	27,531	253,378,710
나무기술 (242040)	1,451	-29	-1.96	1,472	1,480	1,421	430,285	622,881,392
휴온스 (243070)	30,500	-700	-2.24	31,200	31,200	30,350	26,196	804,044,175
신흥에스이씨 (243840)	5,170	-50	-.96	5,280	5,380	5,090	1,126,888	5,883,540,340
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)	1,386	-5	-.36	1,391	1,431	1,376	87,502	122,191,794
티앤알바이오팹 (246710)	2,055	-20	-.96	2,075	2,095	2,030	192,803	395,119,895
아스타 (246720)	7,350	-80	-1.08	7,430	7,530	7,220	41,949	309,855,740
SCL사이언스 (246960)	2,520	-30	-1.18	2,550	2,600	2,520	45,369	114,937,320
에코프로비엠 (247540)	120,400	5200	4.51	115,700	121,500	115,700	603,613	72,034,088,400
나노씨엠에스 (247660)	5,060	20	.4	5,040	5,080	4,980	5,471	27,446,084
보라티알 (250000)	9,330	-10	-.11	9,430	9,430	9,260	2,279	21,207,600
모비스 (250060)	2,705	40	1.5	2,705	2,850	2,650	1,474,346	4,058,657,196
예선테크 (250930)	468	9	1.96	459	469	457	47,049	21,836,652
바이오에프디엔씨 (251120)	17,820	-260	-1.44	18,080	18,080	17,750	29,317	523,783,950
와이엠티 (251370)	15,790	-360	-2.23	16,090	16,860	15,400	533,914	8,580,236,515
브이원텍 (251630)	5,750	-40	-.69	5,850	5,950	5,710	93,683	544,372,985
펌텍코리아 (251970)	60,500	-2300	-3.66	61,800	62,000	60,300	55,750	3,389,494,000
세화피앤씨 (252500)	903	2	.22	905	906	894	180,080	162,304,056
샘씨엔에스 (252990)	6,950	-430	-5.83	7,210	7,270	6,900	1,586,342	11,240,568,230
스튜디오드래곤 (253450)	45,750	-850	-1.82	46,050	46,450	45,550	68,192	3,120,238,425
네오셈 (253590)	10,050	-70	-.69	10,150	10,270	9,990	389,706	3,941,093,835
수젠텍 (253840)	6,940	10	.14	6,960	6,990	6,890	172,236	1,194,393,470
자비스 (254120)	1,372	7	.51	1,370	1,388	1,356	60,957	83,558,320
미래반도체 (254490)	18,050	-500	-2.7	18,390	18,390	17,830	107,885	1,942,163,645
SG (255220)	2,170	-10	-.46	2,160	2,205	2,155	515,282	1,125,499,356
야스 (255440)	8,490	90	1.07	8,380	8,640	8,310	21,187	179,910,035
한독크린텍 (256150)	5,890	-30	-.51	5,890	5,900	5,840	4,962	29,104,210
포인트엔지니어링 (256630)	1,152	15	1.32	1,147	1,153	1,131	16,248	18,627,208
한국비엔씨 (256840)	5,060	-90	-1.75	5,120	5,170	5,060	691,284	3,520,639,515
킵스파마 (256940)	10,210	-690	-6.33	10,840	10,840	10,100	142,590	1,468,310,170
피엔티엠에스 (257370)	3,390	-140	-3.97	3,530	3,535	3,380	57,649	197,590,020
실리콘투 (257720)	44,750	-550	-1.21	44,550	45,050	43,900	458,304	20,411,990,600
케일럼 (258610)	1,830	-84	-4.39	1,914	1,939	1,783	152,372	286,290,425
소프트캠프 (258790)	1,590	-60	-3.64	1,598	1,817	1,554	5,405,847	9,166,190,453
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	14,930	230	1.56	14,700	15,750	14,550	497,654	7,574,086,325
알리코제약 (260660)	4,205	-90	-2.1	4,245	4,265	4,175	103,242	433,498,430
씨티케이 (260930)	5,500	-160	-2.83	5,660	5,660	5,500	114,939	641,363,450
에스앤디 (260970)	111,000	-200	-.18	110,500	111,900	108,800	15,555	1,711,303,800
덴티스 (261200)	5,530	40	.73	5,570	6,100	5,470	349,388	1,990,001,580
차백신연구소 (261780)	2,735	0	0	2,760	2,760	2,710	19,334	52,907,959
에이프로 (262260)	5,700	70	1.24	5,630	5,750	5,620	25,355	143,796,920
아이퀘스트 (262840)	2,145	-10	-.46	2,155	2,155	2,120	22,869	48,892,389
디케이앤디 (263020)	3,100	-35	-1.12	3,135	3,135	3,060	26,834	82,977,430
유틸렉스 (263050)	1,617	-24	-1.46	1,641	1,642	1,606	55,366	89,375,484
덕우전자 (263600)	4,560	-60	-1.3	4,620	4,620	4,550	32,825	149,865,735
디알젬 (263690)	5,930	-70	-1.17	6,020	6,070	5,930	24,655	147,262,070
케어랩스 (263700)	5,220	-80	-1.51	5,390	5,390	5,150	85,423	445,164,470
디앤씨미디어 (263720)	15,000	-80	-.53	15,080	15,120	14,860	30,770	461,137,305
펄어비스 (263750)	36,700	2350	6.84	38,200	38,350	36,100	912,324	33,702,782,575
유에스티 (263770)	2,140	20	.94	2,120	2,140	2,100	21,534	45,646,820
데이타솔루션 (263800)	5,680	180	3.27	5,540	5,950	5,370	1,976,197	11,323,610,360
상신전자 (263810)	3,010	5	.17	3,005	3,030	2,975	20,240	60,654,311
지니언스 (263860)	26,050	-1850	-6.63	27,600	27,800	25,800	106,002	2,789,009,100
휴엠앤씨 (263920)	4,800	30	.63	4,765	4,855	4,655	14,415	69,143,685
유비쿼스 (264450)	8,950	0	0	8,950	9,000	8,860	3,868	34,495,625
씨앤지하이테크 (264660)	14,920	1620	12.18	13,130	14,960	13,050	1,042,263	14,984,012,195
이랜시스 (264850)	5,350	320	6.36	5,050	5,790	4,990	9,579,494	52,783,848,695
AP시스템 (265520)	18,920	-30	-.16	18,950	20,000	18,600	209,113	3,965,325,365
영화테크 (265560)	8,170	820	11.16	7,350	8,360	7,330	766,526	6,064,035,300
엔에프씨 (265740)	6,080	20	.33	6,030	6,260	5,980	104,973	641,484,305
나인테크 (267320)	3,185	-20	-.62	3,185	3,245	3,150	922,481	2,942,242,966
배럴 (267790)	3,995	-15	-.37	4,010	4,050	3,985	10,422	41,814,070
매일유업 (267980)	35,950	100	.28	35,600	36,050	35,600	2,995	107,129,500
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	948	-17	-1.76	965	966	940	464,022	439,722,280
에브리봇 (270660)	18,230	640	3.64	18,480	18,940	18,070	432,625	8,006,352,935
뉴트리 (270870)	5,320	-10	-.19	5,330	5,370	5,270	5,852	31,105,525
팸텍 (271830)	1,845	-35	-1.86	1,880	1,898	1,845	29,034	54,080,891
케이엔제이 (272110)	28,950	2350	8.83	28,050	29,850	27,050	902,552	25,919,641,800
이녹스첨단소재 (272290)	24,050	-250	-1.03	24,100	24,200	23,850	104,413	2,503,598,675
와이즈버즈 (273060)	1,139	8	.71	1,136	1,215	1,129	4,125,860	4,853,795,068
와이엠텍 (273640)	8,900	20	.23	8,950	8,980	8,870	5,558	49,570,880
켄코아에어로스페이스 (274090)	11,130	-190	-1.68	11,330	11,410	11,030	52,624	588,760,610
이노시뮬레이션 (274400)	4,425	0	0	4,475	4,495	4,370	7,585	33,380,435
에스에스알 (275630)	3,455	30	.88	3,445	3,500	3,390	4,488	15,419,125
스코넥 (276040)	1,708	31	1.85	1,677	1,725	1,660	329,702	559,612,987
한울앤제주 (276730)	2,045	5	.25	2,040	2,365	1,920	296,543	627,851,246
린드먼아시아 (277070)	5,550	-190	-3.31	5,690	5,740	5,530	33,565	188,772,270
인산가 (277410)	1,214	17	1.42	1,197	1,216	1,196	62,920	76,010,072
레인보우로보틱스 (277810)	319,500	26000	8.86	296,000	338,500	296,000	1,158,247	374,184,440,750
티에스아이 (277880)	5,270	40	.76	5,240	5,300	5,210	61,506	323,226,035
천보 (278280)	43,600	1100	2.59	42,350	43,900	42,350	16,491	714,007,525
HLB바이오스텝 (278650)	1,343	29	2.21	1,297	1,353	1,292	271,018	361,262,398
미디어젠 (279600)	10,120	-90	-.88	10,210	10,210	10,030	1,626	16,379,610
레이크머티리얼즈 (281740)	12,950	-140	-1.07	13,190	13,290	12,840	270,519	3,513,813,160
금양그린파워 (282720)	11,100	90	.82	11,300	11,300	10,900	64,616	713,046,060
코윈테크 (282880)	16,150	-280	-1.7	16,470	17,000	16,100	457,201	7,546,898,400
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	18,790	-20	-.11	18,870	18,870	18,620	10,246	192,287,010
진영 (285800)	1,960	-2	-.1	1,961	1,992	1,954	32,105	62,996,439
나노실리칸첨단소재 (286750)	1,901	-91	-4.57	1,992	1,992	1,893	209,126	403,693,769
인투셀 (287840)	38,500	700	1.85	37,900	39,600	36,950	386,805	14,778,889,075
파라택시스코리아 (288330)	1,847	-38	-2.02	1,895	1,895	1,820	514,785	949,445,272
에스퓨얼셀 (288620)	11,840	100	.85	11,780	12,050	11,610	84,847	1,008,414,920
모아데이타 (288980)	1,114	-1	-.09	1,120	1,148	1,107	122,762	138,168,197
아이스크림에듀 (289010)	1,773	1	.06	1,772	1,773	1,746	25,419	44,732,381
SV인베스트먼트 (289080)	1,909	13	.69	1,891	1,926	1,885	191,080	364,949,623
자이언트스텝 (289220)	5,960	120	2.05	5,800	6,050	5,800	34,796	206,746,890
웨이비스 (289930)	8,680	-50	-.57	8,560	8,840	8,560	32,148	278,510,490
트윔 (290090)	8,600	-100	-1.15	8,790	8,800	8,320	5,498	47,070,160
DH오토리드 (290120)	2,320	-10	-.43	2,330	2,335	2,320	8,303	19,302,893
휴네시온 (290270)	4,070	-35	-.85	4,110	4,300	3,995	80,007	325,967,324
신도기연 (290520)	1,571	-26	-1.63	1,593	1,607	1,570	9,503	15,108,397
디케이티 (290550)	8,600	-170	-1.94	8,650	8,890	8,530	84,068	723,975,090
신시웨이 (290560)	7,440	-350	-4.49	7,790	7,790	7,360	20,716	155,824,520
엘앤씨바이오 (290650)	60,400	400	.67	60,700	61,500	59,000	785,606	47,235,519,100
네오펙트 (290660)	960	22	2.35	945	985	904	390,155	364,329,749
대보마그네틱 (290670)	15,200	80	.53	15,220	15,440	15,090	13,007	197,834,580
소룩스 (290690)	5,010	-40	-.79	4,985	5,060	4,945	515,531	2,578,808,713
푸드나무 (290720)	2,070	-55	-2.59	2,125	2,160	2,035	16,753	35,048,970
액트로 (290740)	5,340	10	.19	5,320	5,410	5,320	3,777	20,246,800
엔피 (291230)	1,270	-29	-2.23	1,322	1,322	1,232	409,494	515,248,838
압타머사이언스 (291650)	1,008	-8	-.79	1,016	1,026	1,006	139,038	141,029,687
핀텔 (291810)	2,245	-35	-1.54	2,275	2,275	2,240	22,756	51,176,875
카카오게임즈 (293490)	16,080	150	.94	15,870	16,080	15,800	104,482	1,666,039,220
나우IB (293580)	1,197	-3	-.25	1,190	1,204	1,189	186,209	222,286,686
압타바이오 (293780)	7,940	-60	-.75	8,000	8,070	7,900	72,597	577,946,610
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,270	90	1.46	6,200	6,420	6,100	121,668	760,449,105
쿠콘 (294570)	38,650	3850	11.06	35,100	40,900	34,350	833,768	32,358,499,775
서남 (294630)	2,830	-5	-.18	2,880	2,905	2,820	131,765	375,384,760
에이치브이엠 (295310)	24,650	-100	-.4	24,900	25,000	24,200	68,527	1,687,197,325
이노룰스 (296640)	6,290	10	.16	6,280	6,310	6,240	8,796	55,114,750
씨에스베어링 (297090)	6,860	-20	-.29	6,910	6,970	6,800	47,503	325,715,555
알로이스 (297570)	894	-4	-.45	898	910	878	143,791	128,590,596
HB솔루션 (297890)	2,735	5	.18	2,735	2,750	2,670	390,734	1,060,323,223
에스씨엠생명과학 (298060)	1,121	-5	-.44	1,162	1,162	1,080	27,587	30,813,740
에이비엘바이오 (298380)	93,300	-5500	-5.57	98,500	98,700	91,100	1,393,339	130,282,268,700
더네이쳐홀딩스 (298540)	10,140	180	1.81	10,000	10,500	9,900	30,336	305,347,590
슈어소프트테크 (298830)	4,770	-20	-.42	4,780	4,790	4,715	67,843	322,236,942
하나기술 (299030)	26,350	750	2.93	25,600	26,450	25,600	51,139	1,339,475,075
더블유에스아이 (299170)	1,817	-1	-.06	1,819	1,878	1,812	499,243	919,482,811
셀리드 (299660)	3,930	30	.77	3,970	3,985	3,855	381,713	1,489,326,028
위지윅스튜디오 (299900)	874	-3	-.34	873	877	865	198,245	172,600,209
플리토 (300080)	10,720	-380	-3.42	11,030	11,170	10,690	137,090	1,492,414,690
라온피플 (300120)	3,725	-45	-1.19	3,895	3,895	3,720	16,809	62,898,294
바이브컴퍼니 (301300)	4,595	90	2	4,510	4,630	4,440	24,982	113,499,490
이노메트리 (302430)	7,690	90	1.18	7,560	7,740	7,530	11,159	85,084,140
리메드 (302550)	3,620	30	.84	3,570	3,620	3,510	265,208	948,272,301
지니틱스 (303030)	889	5	.57	905	905	870	39,602	35,088,463
프로티아 (303360)	4,765	95	2.03	4,720	4,895	4,650	96,899	460,996,590
이노뎁 (303530)	6,590	0	0	6,560	6,700	6,460	13,445	87,862,210
동국생명과학 (303810)	4,205	-30	-.71	4,155	4,255	4,145	123,301	517,294,195
솔트룩스 (304100)	33,150	-450	-1.34	33,600	34,100	32,400	241,813	8,033,180,450
에스바이오메딕스 (304360)	24,850	-650	-2.55	25,800	26,650	24,250	117,111	2,997,492,400
피플바이오 (304840)	1,630	-6	-.37	1,636	1,685	1,626	34,690	56,844,197
마이크로디지탈 (305090)	10,210	-300	-2.85	10,400	10,430	10,040	169,935	1,734,040,650
에스제이그룹 (306040)	4,045	90	2.28	3,930	4,045	3,895	25,089	98,394,218
네온테크 (306620)	2,070	-30	-1.43	2,100	2,120	2,060	177,268	369,366,699
아이엘 (307180)	2,550	50	2	2,500	2,680	2,490	266,124	683,166,876
원바이오젠 (307280)	5,600	0	0	5,650	5,700	5,520	37,726	211,877,700
국전약품 (307750)	3,850	-25	-.65	3,870	3,920	3,840	149,175	577,379,840
비투엔 (307870)	1,384	123	9.75	1,289	1,400	1,251	1,178,260	1,580,570,247
컴퍼니케이 (307930)	6,120	0	0	6,140	6,210	5,980	104,407	635,940,540
바이젠셀 (308080)	3,950	0	0	3,950	4,000	3,815	53,205	207,804,295
형지글로벌 (308100)	1,924	10	.52	1,914	1,929	1,906	224,984	431,267,314
셀비온 (308430)	18,600	-550	-2.87	19,070	19,270	18,600	301,549	5,682,525,435
아이티켐 (309710)	31,200	500	1.63	30,350	33,300	29,500	608,711	19,337,160,475
오하임앤컴퍼니 (309930)	2,885	-45	-1.54	2,895	2,930	2,860	43,597	126,058,625
LB인베스트먼트 (309960)	5,250	10	.19	5,240	5,360	5,100	76,893	405,371,600
애니플러스 (310200)	3,960	-60	-1.49	4,000	4,105	3,960	341,338	1,365,905,230
보로노이 (310210)	155,000	-5100	-3.19	158,000	161,100	153,700	79,526	12,413,440,650
디와이씨 (310870)	1,202	-12	-.99	1,215	1,220	1,199	100,029	120,600,059
지오엘리먼트 (311320)	7,290	-110	-1.49	7,280	7,400	7,200	30,997	225,602,850
네오크레마 (311390)	9,710	-200	-2.02	9,720	10,180	9,650	132,984	1,309,328,485
CJ 바이오사이언스 (311690)	9,980	-10	-.1	10,000	10,040	9,940	17,798	178,020,320
에이에프더블류 (312610)	1,429	22	1.56	1,400	1,430	1,392	17,525	24,691,573
캐리 (313760)	2,800	140	5.26	2,700	2,870	2,645	110,067	303,494,787
지놈앤컴퍼니 (314130)	2,610	-45	-1.69	2,655	2,675	2,600	49,221	129,464,785
알피바이오 (314140)	7,260	-120	-1.63	7,430	7,430	7,100	104,180	753,078,165
바이오다인 (314930)	13,400	-70	-.52	13,330	13,490	13,080	82,238	1,090,528,125
딥노이드 (315640)	4,905	-65	-1.31	5,070	5,090	4,890	154,345	761,516,595
라닉스 (317120)	2,340	305	14.99	2,090	2,590	1,870	27,628,532	64,431,013,267
TS트릴리온 (317240)	208	1	.48	206	210	205	533,273	110,399,476
덕산테코피아 (317330)	17,290	-70	-.4	17,310	17,490	17,200	70,760	1,224,191,055
캐리소프트 (317530)	4,725	-125	-2.58	4,900	4,900	4,725	7,050	33,579,325
퀀타매트릭스 (317690)	4,270	-100	-2.29	4,405	4,440	4,270	177,528	768,176,480
엑스페릭스 (317770)	3,920	55	1.42	3,845	3,935	3,745	495,282	1,902,254,847
에스피시스템스 (317830)	9,100	-280	-2.99	9,350	9,690	9,050	516,690	4,852,118,590
대모 (317850)	6,820	-30	-.44	6,840	6,920	6,810	25,204	172,697,495
엔바이오니아 (317870)	13,540	-680	-4.78	14,180	14,210	13,510	16,782	231,531,470
KBG (318000)	5,070	70	1.4	5,030	5,130	4,985	21,140	106,737,825
팜스빌 (318010)	3,960	-5	-.13	3,960	4,000	3,930	6,479	25,559,620
포인트모바일 (318020)	4,700	-25	-.53	4,700	4,800	4,680	8,846	41,699,855
그래피 (318060)	9,130	200	2.24	9,010	9,440	8,800	836,490	7,600,322,220
셀바이오휴먼텍 (318160)	9,630	-260	-2.63	9,710	9,860	9,370	54,505	521,431,510
비비씨 (318410)	8,710	-310	-3.44	9,070	9,070	8,710	15,580	137,390,550
현대무벡스 (319400)	8,670	-790	-8.35	8,780	9,180	8,500	4,580,339	40,401,977,000
피에스케이 (319660)	32,400	50	.15	31,600	33,100	31,300	435,883	14,101,018,100
한울반도체 (320000)	2,245	-70	-3.02	2,315	2,330	2,195	210,557	473,097,487
프로이천 (321260)	2,195	0	0	2,160	2,300	2,145	394,035	880,320,561
센서뷰 (321370)	1,358	18	1.34	1,341	1,403	1,320	542,244	739,455,297
티움바이오 (321550)	5,690	-30	-.52	5,720	5,750	5,510	78,126	437,404,070
아티스트컴퍼니 (321820)	5,670	140	2.53	5,550	5,700	5,460	17,937	100,382,950
LS티라유텍 (322180)	5,400	-130	-2.35	5,530	5,590	5,300	309,954	1,673,416,930
오로스테크놀로지 (322310)	28,550	-650	-2.23	28,600	29,400	28,000	150,474	4,294,996,325
제이엘케이 (322510)	5,960	-60	-1	6,060	6,060	5,890	51,479	305,444,290
코퍼스코리아 (322780)	1,311	-9	-.68	1,321	1,349	1,306	469,793	621,419,211
태성 (323280)	26,300	-800	-2.95	26,900	27,200	26,200	126,351	3,361,191,600
다원넥스뷰 (323350)	6,350	0	0	6,300	6,410	6,290	8,437	53,501,390
박셀바이오 (323990)	9,480	-330	-3.36	9,810	9,810	9,450	83,675	796,414,565
RF머트리얼즈 (327260)	14,410	330	2.34	14,790	14,950	13,600	159,722	2,309,927,485
루닛 (328130)	41,750	-450	-1.07	41,800	42,150	41,150	109,865	4,580,093,400
솔트웨어 (328380)	980	-4	-.41	988	1,004	978	43,505	42,923,305
위더스제약 (330350)	7,030	-40	-.57	7,100	7,100	6,980	47,278	331,720,050
스톤브릿지벤처스 (330730)	4,420	95	2.2	4,325	4,420	4,245	49,868	215,071,512
네패스아크 (330860)	17,710	-330	-1.83	17,960	17,960	17,200	85,663	1,511,747,270
포커스에이아이 (331380)	2,255	-15	-.66	2,270	2,345	2,125	156,116	344,649,275
밸로프 (331520)	587	-13	-2.17	599	599	586	305,073	179,844,814
아우토크립트 (331740)	14,220	-1040	-6.82	15,210	15,390	14,180	275,669	4,019,150,780
셀레믹스 (331920)	3,065	55	1.83	3,010	3,115	3,005	4,170	12,764,465
누보 (332290)	1,287	17	1.34	1,270	1,410	1,261	2,400,275	3,205,029,032
아이디피 (332370)	4,975	-15	-.3	5,030	5,030	4,920	6,574	32,594,146
PS일렉트로닉스 (332570)	6,320	-200	-3.07	6,510	6,760	6,270	2,174,180	13,940,026,375
모코엠시스 (333050)	1,639	-20	-1.21	1,660	1,680	1,615	609,048	996,904,941
일승 (333430)	7,770	-70	-.89	8,150	8,960	7,710	8,061,088	68,161,105,390
엔시스 (333620)	7,030	-120	-1.68	7,150	7,150	7,020	14,368	101,335,965
프레스티지바이오로직스 (334970)	3,510	-90	-2.5	3,580	3,590	3,380	98,194	345,837,121
프리시젼바이오 (335810)	3,150	-35	-1.1	3,170	3,210	3,115	18,857	59,444,840
윙스풋 (335870)	2,230	-50	-2.19	2,285	2,335	2,195	34,377	77,106,127
비올 (335890)	20,000	-800	-3.85	19,000	23,050	18,910	1,522,049	32,008,002,720
웨이버스 (336060)	1,111	6	.54	1,095	1,111	1,085	172,206	189,594,622
원텍 (336570)	9,840	-100	-1.01	9,900	9,930	9,760	679,379	6,680,497,810
탑런토탈솔루션 (336680)	3,940	-10	-.25	3,945	3,950	3,900	35,086	137,658,273
젝시믹스 (337930)	5,170	-20	-.39	5,200	5,290	5,140	33,997	175,959,540
뷰노 (338220)	23,600	-600	-2.48	23,900	24,100	23,450	125,302	2,968,740,525
와이바이오로직스 (338840)	13,920	-440	-3.06	14,270	14,550	13,900	275,879	3,921,105,535
아이비김영 (339950)	1,987	-11	-.55	1,998	2,005	1,986	38,500	76,606,723
다보링크 (340360)	1,684	-171	-9.22	2,100	2,255	1,648	5,946,138	11,529,607,423
세림B&G (340440)	1,680	7	.42	1,665	1,696	1,662	94,083	158,183,508
지씨지놈 (340450)	7,860	-120	-1.5	7,800	7,950	7,790	90,144	706,102,825
티앤엘 (340570)	51,200	900	1.79	50,300	51,700	49,850	58,430	2,975,606,000
시선AI (340810)	3,685	-20	-.54	3,745	3,745	3,627	63,441	233,071,307
유일에너테크 (340930)	1,678	61	3.77	1,661	1,770	1,636	345,441	585,403,624
오아 (342870)	12,180	10	.08	12,170	13,380	11,830	625,677	7,960,490,565
이노진 (344860)	1,747	0	0	1,790	1,790	1,703	39,470	67,857,979
센코 (347000)	2,390	-5	-.21	2,425	2,425	2,360	108,655	259,413,030
스피어 (347700)	10,040	-330	-3.18	10,440	10,440	9,900	224,165	2,255,457,155
피엔케이피부임상연구센타 (347740)	2,820	-45	-1.57	2,860	2,860	2,790	79,802	224,517,821
핌스 (347770)	2,065	-15	-.72	2,080	2,120	2,020	58,455	120,814,910
디앤디파마텍 (347850)	186,800	-4000	-2.1	191,800	197,600	184,500	834,767	160,588,969,750
알체라 (347860)	3,075	10	.33	3,065	3,200	2,945	779,035	2,385,848,846
엠투아이 (347890)	6,520	10	.15	6,520	6,620	6,480	32,288	210,637,300
모비릭스 (348030)	4,270	70	1.67	4,200	4,270	4,170	1,164	4,896,025
큐라티스 (348080)	979	-10	-1.01	1,010	1,010	969	200,672	195,865,624
고바이오랩 (348150)	5,790	10	.17	5,780	5,820	5,660	110,630	635,747,665
넥스틴 (348210)	50,300	-1300	-2.52	51,200	51,200	50,100	29,639	1,498,794,450
뉴로메카 (348340)	26,000	150	.58	27,000	27,200	26,000	138,314	3,680,273,050
위드텍 (348350)	8,840	-100	-1.12	8,810	8,910	8,780	18,445	162,555,640
엔켐 (348370)	76,200	1000	1.33	75,900	77,600	75,500	124,632	9,525,972,950
넥사다이내믹스 (351320)	1,620	-2	-.12	1,782	1,782	1,488	239,663	370,646,918
이삭엔지니어링 (351330)	8,440	-110	-1.29	8,520	8,720	8,360	108,272	921,997,700
차이커뮤니케이션 (351870)	6,340	-60	-.94	6,450	6,720	6,280	23,848	152,568,800
스톰테크 (352090)	3,700	-15	-.4	3,715	3,735	3,670	32,372	119,631,899
씨앤씨인터내셔널 (352480)	43,600	-500	-1.13	43,850	44,050	43,200	32,097	1,395,329,425
씨앤투스 (352700)	2,505	-90	-3.47	2,485	2,590	2,450	161,809	404,348,461
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,250	-40	-.93	4,350	4,350	4,230	6,725	28,624,446
인바이오 (352940)	2,220	-30	-1.33	2,230	2,245	2,210	5,592	12,462,660
휴럼 (353190)	765	-4	-.52	769	775	752	64,283	48,851,014
오토앤 (353590)	3,015	10	.33	3,005	3,025	3,005	4,635	13,963,675
이지바이오 (353810)	6,130	270	4.61	5,860	6,200	5,790	301,106	1,806,611,225
엔젠바이오 (354200)	1,753	-27	-1.52	1,780	1,780	1,752	23,464	41,245,625
알멕 (354320)	21,950	150	.69	21,850	22,100	21,700	6,632	144,910,825
코스텍시스 (355150)	12,250	-500	-3.92	12,690	12,690	12,250	52,401	647,487,690
크라우드웍스 (355390)	6,130	420	7.36	5,700	6,470	5,620	1,417,327	8,660,311,925
에이텀 (355690)	7,060	-260	-3.55	7,330	7,350	7,060	21,331	153,257,780
엑스게이트 (356680)	8,390	-350	-4	8,660	8,690	8,310	1,066,170	8,979,695,560
티엘비 (356860)	49,000	-2800	-5.41	50,500	55,500	47,500	612,423	30,916,604,025
싸이버원 (356890)	4,395	-285	-6.09	4,615	4,665	4,360	836,754	3,757,923,947
에이치피오 (357230)	2,745	10	.37	2,720	2,780	2,695	63,266	173,007,227
석경에이티 (357550)	52,300	-700	-1.32	53,000	53,200	52,200	8,619	453,010,900
아모센스 (357580)	9,100	-570	-5.89	9,500	9,750	9,100	408,024	3,819,351,365
솔브레인 (357780)	293,000	4000	1.38	284,000	305,000	282,500	59,904	17,724,770,750
SKAI (357880)	2,305	-65	-2.74	2,375	2,375	2,300	482,424	1,123,349,262
지아이이노베이션 (358570)	18,260	-790	-4.15	18,830	18,970	18,130	527,497	9,739,592,570
씨엔알리서치 (359090)	980	0	0	980	992	973	43,931	43,001,986
탑머티리얼 (360070)	22,400	-100	-.44	22,600	22,800	22,350	16,956	381,914,150
코셈 (360350)	7,680	-100	-1.29	7,780	7,780	7,640	4,648	35,767,965
제노코 (361390)	17,400	-410	-2.3	18,420	18,440	17,270	90,545	1,620,665,400
알비더블유 (361570)	2,245	-10	-.44	2,270	2,290	2,240	4,248	9,563,860
삼영에스앤씨 (361670)	4,125	-20	-.48	4,145	4,145	4,080	8,890	36,491,770
청담글로벌 (362320)	9,270	130	1.42	9,080	9,270	8,810	1,353,191	12,321,013,520
드림인사이트 (362990)	2,080	-20	-.95	2,115	2,115	2,080	20,477	42,979,620
진시스템 (363250)	6,130	100	1.66	6,030	6,280	5,970	38,885	237,223,235
모비데이즈 (363260)	2,125	65	3.16	2,085	2,290	2,045	8,584,785	18,861,556,657
에이아이코리아 (364950)	11,700	2700	30	9,000	11,700	8,960	8,406,080	90,784,260,060
큐라클 (365270)	6,220	-160	-2.51	6,360	6,460	6,180	380,691	2,396,961,180
에스와이스틸텍 (365330)	3,220	-80	-2.42	3,325	3,375	3,220	1,743,984	5,754,215,860
성일하이텍 (365340)	35,950	900	2.57	35,100	36,000	35,100	16,426	584,159,925
하이딥 (365590)	521	-7	-1.33	528	532	515	165,728	86,374,155
브이씨 (365900)	3,285	-105	-3.1	3,420	3,455	3,285	15,290	51,221,885
공구우먼 (366030)	4,390	40	.92	4,350	4,575	4,310	521,012	2,325,672,645
플래티어 (367000)	4,735	-20	-.42	4,755	4,770	4,675	3,209	15,224,145
아이씨에이치 (368600)	2,185	-65	-2.89	2,395	2,395	2,180	24,971	55,353,397
파이버프로 (368770)	6,200	-100	-1.59	6,330	6,340	6,170	119,040	741,582,945
오에스피 (368970)	2,290	0	0	2,300	2,310	2,250	9,264	21,200,923
블리츠웨이엔터테인먼트 (369370)	1,250	9	.73	1,241	1,334	1,235	34,056	42,943,013
퓨런티어 (370090)	13,450	0	0	13,450	13,620	13,360	13,740	185,879,890
풍원정밀 (371950)	10,550	-250	-2.31	10,820	10,820	10,450	34,992	368,511,210
윤성에프앤씨 (372170)	34,100	1900	5.9	33,000	34,500	32,950	27,471	929,002,825
큐로셀 (372320)	41,100	-1100	-2.61	42,200	42,200	41,000	31,353	1,299,157,875
아이티아이즈 (372800)	6,280	520	9.03	5,910	6,570	5,710	135,900	849,703,980
엑셀세라퓨틱스 (373110)	3,110	-175	-5.33	3,290	3,290	3,110	550,197	1,741,427,747
데이원컴퍼니 (373160)	5,900	-280	-4.53	6,080	6,310	5,900	97,999	593,518,040
엠아이큐브솔루션 (373170)	8,000	-140	-1.72	8,140	8,140	7,930	2,455	19,696,620
엑스플러스 (373200)	613	0	0	613	615	599	188,748	114,282,235
피코그램 (376180)	3,140	-35	-1.1	3,160	3,190	3,125	108,055	340,894,275
에이치이엠파마 (376270)	28,100	1450	5.44	26,750	28,500	26,300	93,792	2,598,262,075
씨유테크 (376290)	3,165	-30	-.94	3,155	3,190	3,125	10,834	34,114,990
디어유 (376300)	43,300	-1600	-3.56	44,500	44,950	43,000	287,825	12,535,802,525
로킷헬스케어 (376900)	20,250	1220	6.41	19,000	21,000	18,860	5,033,750	101,384,400,375
노을 (376930)	2,960	-550	-15.67	2,810	3,260	2,805	8,083,202	24,293,568,907
원티드랩 (376980)	4,080	-5	-.12	4,055	4,130	4,055	26,689	108,790,450
비트맥스 (377030)	3,725	-50	-1.32	3,775	3,900	3,700	205,989	775,083,842
프롬바이오 (377220)	1,644	-22	-1.32	1,666	1,672	1,593	172,898	282,482,026
이지트로닉스 (377330)	4,135	0	0	4,145	4,245	4,130	25,645	106,860,245
리파인 (377450)	14,480	260	1.83	14,350	14,980	13,960	124,544	1,807,770,060
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	24,950	400	1.63	24,550	25,450	24,100	340,969	8,454,167,150
필에너지 (378340)	13,320	-80	-.6	13,430	13,430	13,040	28,877	383,248,440
샤페론 (378800)	2,955	195	7.07	2,685	3,390	2,650	41,609,966	126,433,017,102
옵티코어 (380540)	1,831	-57	-3.02	1,852	1,955	1,777	630,826	1,169,518,889
뉴로핏 (380550)	20,900	-1150	-5.22	22,100	22,150	20,500	2,169,110	45,728,491,225
제닉스로보틱스 (381620)	12,600	260	2.11	12,480	13,100	12,110	1,119,253	14,187,066,070
온코크로스 (382150)	10,010	190	1.93	9,760	10,540	9,760	176,054	1,798,778,420
지아이텍 (382480)	2,060	-15	-.72	2,075	2,080	2,060	46,257	95,456,400
지앤비에스 에코 (382800)	3,165	-25	-.78	3,160	3,205	3,120	38,053	120,445,162
원준 (382840)	8,740	10	.11	8,790	8,870	8,690	22,767	198,849,920
범한퓨얼셀 (382900)	31,000	1100	3.68	30,350	32,900	29,800	1,918,237	60,502,370,150
에코프로에이치엔 (383310)	24,300	650	2.75	23,550	24,450	23,550	67,633	1,620,019,050
디티앤씨알오 (383930)	3,100	0	0	3,100	3,115	3,045	20,549	62,967,542
코어라인소프트 (384470)	4,800	-50	-1.03	4,850	4,920	4,775	116,881	562,171,785
파인메딕스 (387570)	9,200	480	5.5	8,610	9,530	8,600	504,330	4,645,020,335
지투파워 (388050)	8,770	-470	-5.09	9,230	9,230	8,770	527,497	4,697,178,760
지에프씨생명과학 (388610)	20,400	430	2.15	19,610	20,500	19,390	124,595	2,477,463,480
유일로보틱스 (388720)	72,100	-1000	-1.37	72,500	76,400	71,200	209,713	15,424,469,250
라이콤 (388790)	2,420	40	1.68	2,345	2,440	2,345	52,522	126,536,610
파로스아이바이오 (388870)	5,890	10	.17	6,100	6,100	5,840	79,877	476,903,115
자람테크놀로지 (389020)	37,650	-1650	-4.2	39,200	39,200	37,600	38,556	1,466,561,300
지니너스 (389030)	2,075	-10	-.48	2,095	2,095	2,000	216,150	439,304,938
포바이포 (389140)	12,500	190	1.54	12,420	13,500	12,010	562,539	7,195,232,690
대명에너지 (389260)	23,700	-450	-1.86	24,150	24,300	23,200	36,430	862,442,325
인벤티지랩 (389470)	46,050	-3150	-6.4	48,900	49,000	46,000	553,304	26,099,277,125
에스비비테크 (389500)	25,000	1350	5.71	24,000	25,250	23,450	179,802	4,415,830,850
넥스트바이오메디컬 (389650)	70,800	-1900	-2.61	72,500	72,500	70,100	80,429	5,699,071,800
유디엠텍 (389680)	725	29	4.17	696	749	685	1,185,585	857,656,343
코닉오토메이션 (391710)	2,570	-30	-1.15	2,600	2,690	2,535	777,579	2,031,569,378
토마토시스템 (393210)	6,460	-10	-.15	6,420	6,700	6,350	462,392	3,006,932,835
더블유씨피 (393890)	6,960	120	1.75	6,860	7,000	6,850	98,572	681,877,115
대진첨단소재 (393970)	6,410	-30	-.47	6,350	6,870	6,350	549,561	3,634,468,230
오픈엣지테크놀로지 (394280)	12,060	-340	-2.74	12,190	12,270	12,030	63,984	776,468,070
쓰리빌리언 (394800)	7,980	-270	-3.27	8,180	8,350	7,890	2,037,023	16,513,050,050
넥스트칩 (396270)	3,080	-60	-1.91	3,140	3,140	3,060	77,989	240,427,544
세아메카닉스 (396300)	2,930	55	1.91	2,875	3,090	2,875	826,443	2,457,302,670
워트 (396470)	8,110	-150	-1.82	8,260	8,300	8,100	60,694	496,703,730
에이프릴바이오 (397030)	26,750	-1200	-4.29	28,150	28,150	26,500	879,004	23,692,257,675
애드포러스 (397810)	10,940	200	1.86	10,800	11,750	10,740	290,644	3,244,930,380
에스지헬스케어 (398120)	3,155	-30	-.94	3,185	3,250	3,150	20,646	65,459,570
가온칩스 (399720)	49,450	-1550	-3.04	49,850	50,400	49,300	61,296	3,046,907,550
코난테크놀로지 (402030)	25,700	-1050	-3.93	26,400	26,400	25,600	74,661	1,932,398,875
그린리소스 (402490)	8,570	-180	-2.06	8,740	8,870	8,570	195,985	1,702,975,190
우듬지팜 (403490)	1,823	60	3.4	1,755	1,910	1,755	3,237,093	5,991,968,746
HPSP (403870)	34,350	-1100	-3.1	34,750	35,550	33,950	1,117,131	38,687,415,700
플라즈맵 (405000)	8,250	-80	-.96	8,330	8,520	8,160	781	6,456,600
큐알티 (405100)	18,210	-320	-1.73	18,500	18,640	17,520	415,786	7,505,460,980
나라셀라 (405920)	2,640	20	.76	2,620	2,650	2,620	3,066	8,042,025
뷰티스킨 (406820)	11,990	-80	-.66	12,070	12,070	11,770	5,797	68,795,150
꿈비 (407400)	5,780	0	0	5,840	5,950	5,720	69,892	404,454,670
스튜디오미르 (408900)	4,210	-180	-4.1	4,360	4,430	4,185	613,046	2,611,941,731
메쎄이상 (408920)	3,330	90	2.78	3,300	3,375	3,250	53,647	177,192,585
샌즈랩 (411080)	9,110	-120	-1.3	9,230	9,260	9,030	253,814	2,322,751,765
레이저쎌 (412350)	2,535	55	2.22	2,470	2,535	2,430	121,897	301,922,567
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,880	-30	-.43	6,890	6,990	6,690	45,184	309,012,695
씨피시스템 (413630)	3,115	130	4.36	2,990	3,470	2,900	27,706,633	90,982,612,881
비아이매트릭스 (413640)	14,960	320	2.19	14,630	15,170	14,420	63,845	949,249,810
스튜디오삼익 (415380)	3,600	-250	-6.49	3,850	3,850	3,555	92,899	341,003,140
신성에스티 (416180)	35,250	-650	-1.81	35,800	35,900	34,950	76,043	2,688,344,925
나노팀 (417010)	4,775	45	.95	4,730	4,780	4,650	14,854	70,456,460
핑거스토리 (417180)	2,350	-15	-.63	2,360	2,385	2,340	75,242	177,280,876
LS머트리얼즈 (417200)	9,940	-70	-.7	9,950	10,030	9,920	146,485	1,459,577,160
제이아이테크 (417500)	3,305	-5	-.15	3,315	3,480	3,210	254,799	853,112,939
트루엔 (417790)	8,710	-60	-.68	8,790	8,790	8,630	25,243	218,665,155
저스템 (417840)	13,250	-300	-2.21	13,530	13,700	13,100	64,201	858,235,940
오브젠 (417860)	13,720	440	3.31	13,460	14,290	13,100	75,673	1,046,608,750
모델솔루션 (417970)	12,650	320	2.6	12,270	12,940	12,170	148,368	1,884,487,930
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,820	10	.21	4,820	4,850	4,740	225,650	1,082,946,253
KT밀리의서재 (418470)	14,220	-60	-.42	14,370	14,410	14,200	11,120	158,570,955
제이오 (418550)	7,780	100	1.3	7,740	7,800	7,630	37,218	287,614,040
E8 (418620)	3,740	35	.94	3,740	3,805	3,655	60,758	227,222,075
삼기에너지솔루션즈 (419050)	2,010	5	.25	2,000	2,040	2,000	260,347	525,635,110
엔젯 (419080)	6,890	390	6	6,500	6,980	6,500	217,869	1,472,952,435
산돌 (419120)	5,420	0	0	5,430	5,520	5,380	143,509	781,992,120
SAMG엔터 (419530)	56,200	2800	5.24	53,100	58,300	52,900	275,682	15,641,281,600
비스토스 (419540)	1,540	3	.2	1,542	1,595	1,500	884,357	1,358,581,108
제이투케이바이오 (420570)	9,420	-60	-.63	9,540	9,650	9,290	15,479	146,159,670
기가비스 (420770)	38,950	100	.26	37,950	39,700	37,650	71,365	2,768,659,725
벨로크 (424760)	987	-12	-1.2	999	1,005	978	30,899	30,658,735
이뮨온시아 (424870)	5,750	50	.88	5,690	6,100	5,620	1,664,612	9,757,060,810
스마트레이더시스템 (424960)	8,770	-10	-.11	8,630	9,180	8,600	198,176	1,763,419,075
마이크로투나노 (424980)	9,130	-220	-2.35	9,230	9,350	9,030	45,742	420,836,520
티이엠씨 (425040)	9,570	90	.95	9,400	10,040	9,280	422,380	4,104,714,670
티에프이 (425420)	42,200	-1050	-2.43	42,600	43,450	41,700	93,196	3,961,297,225
시지트로닉스 (429270)	6,610	-130	-1.93	6,740	6,800	6,510	38,835	257,970,250
한싹 (430690)	6,360	-240	-3.64	6,540	6,590	6,310	765,370	4,921,794,180
케이쓰리아이 (431190)	5,310	-190	-3.45	5,450	5,520	5,270	385,119	2,072,656,230
와이랩 (432430)	5,190	30	.58	5,130	5,240	5,080	85,533	440,734,460
케이엔에스 (432470)	12,000	240	2.04	11,900	12,300	11,670	35,683	427,336,115
퀄리타스반도체 (432720)	14,940	-510	-3.3	15,120	15,310	14,880	102,947	1,547,051,035
엠에프씨 (432980)	4,155	-25	-.6	4,170	4,170	4,060	10,441	42,732,755
모니터랩 (434480)	4,600	-275	-5.64	4,830	4,830	4,595	612,604	2,873,102,290
에르코스 (435570)	11,580	-40	-.34	11,770	11,800	11,200	17,967	207,402,820
삼현 (437730)	22,100	200	.91	22,600	25,100	22,050	10,483,367	250,741,159,925
버넥트 (438700)	4,380	430	10.89	3,995	5,100	3,995	2,504,542	11,707,744,826
마녀공장 (439090)	16,740	-160	-.95	16,890	16,990	16,730	28,605	480,139,960
블루엠텍 (439580)	5,720	-230	-3.87	5,870	6,000	5,680	1,278,011	7,449,721,995
파두 (440110)	22,100	-2650	-10.71	24,000	24,000	21,200	1,994,224	44,865,752,800
HB인베스트먼트 (440290)	2,210	10	.45	2,200	2,220	2,190	43,711	96,438,885
오픈놀 (440320)	4,590	15	.33	4,575	4,635	4,510	41,993	191,568,083
파인엠텍 (441270)	10,930	-240	-2.15	11,100	11,170	10,860	717,071	7,857,509,005
IBKS제21호스팩 (442770)	2,070	-20	-.96	2,090	2,090	2,065	51,748	107,224,205
미래에셋드림스팩1호 (442900)	10,530	10	.1	10,520	10,540	10,520	61,390	646,915,925
레뷰코퍼레이션 (443250)	11,420	-80	-.7	11,480	11,530	11,170	21,647	245,289,790
에스피소프트 (443670)	6,430	-160	-2.43	6,540	6,540	6,370	50,626	327,465,540
심플랫폼 (444530)	11,250	570	5.34	10,600	12,190	10,420	919,350	10,546,232,490
유안타제11호스팩 (444920)	2,075	-5	-.24	2,070	2,085	2,070	1,431	2,962,790
에이직랜드 (445090)	31,000	-400	-1.27	31,200	31,450	30,700	28,924	895,466,775
퓨릿 (445180)	7,680	-140	-1.79	7,820	7,850	7,620	91,988	708,780,405
큐리옥스바이오시스템즈 (445680)	66,700	6300	10.43	61,100	71,500	61,100	905,146	61,183,974,650
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,140	5	.12	4,135	4,220	4,120	114,575	477,686,503
하나26호스팩 (446750)	2,110	0	0	2,110	2,115	2,110	16,697	35,242,938
지슨 (446840)	1,957	-63	-3.12	2,020	2,030	1,944	373,868	734,881,445
에코아이 (448280)	14,260	-640	-4.3	14,880	14,880	14,230	80,891	1,170,770,570
하나27호스팩 (448370)	2,110	10	.48	2,100	2,110	2,100	21,629	45,511,905
코츠테크놀로지 (448710)	20,700	-550	-2.59	21,450	21,700	20,450	70,662	1,474,779,875
삼성스팩8호 (448740)	10,610	0	0	0	0	0	0	0
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,130	0	0	2,150	2,150	2,120	4,120	8,753,130
한국피아이엠 (448900)	16,450	-550	-3.24	17,000	17,390	16,340	737,923	12,494,557,700
유안타제13호스팩 (449020)	2,120	0	0	2,120	2,120	2,120	143,071	303,310,520
하이제8호스팩 (450050)	2,100	0	0	2,090	2,100	2,090	1,409	2,945,140
하스 (450330)	7,070	-10	-.14	7,080	7,150	7,030	10,172	71,830,210
인스웨이브 (450520)	4,030	-100	-2.42	4,130	4,150	4,000	129,812	523,979,210
유안타제14호스팩 (450940)	2,082	-3	-.14	2,075	2,085	2,075	6,401	13,338,293
아스테라시스 (450950)	12,580	-210	-1.64	12,790	13,000	12,430	184,459	2,351,832,510
아이엠티 (451220)	10,900	-380	-3.37	11,280	11,280	10,880	49,635	546,483,485
삐아 (451250)	11,810	410	3.6	11,580	11,850	11,400	213,386	2,470,455,120
엔에이치스팩29호 (451700)	2,095	0	0	2,090	2,095	2,090	32,080	67,117,907
컨텍 (451760)	8,630	-230	-2.6	8,860	8,930	8,600	23,171	201,545,570
제이엔비 (452160)	8,160	-280	-3.32	8,420	8,460	8,090	160,957	1,318,763,935
한빛레이저 (452190)	4,950	-130	-2.56	5,040	5,070	4,920	96,668	482,392,027
민테크 (452200)	3,005	25	.84	3,005	3,055	2,990	45,627	137,290,720
한선엔지니어링 (452280)	11,110	-230	-2.03	11,370	11,930	11,090	990,562	11,436,388,440
캡스톤파트너스 (452300)	2,985	-25	-.83	3,025	3,025	2,975	30,775	91,817,591
이닉스 (452400)	10,300	-10	-.1	10,230	10,500	10,100	22,539	232,657,480
사피엔반도체 (452430)	27,550	-800	-2.82	28,550	28,550	27,100	67,509	1,853,147,850
피아이이 (452450)	8,290	-190	-2.24	8,400	8,480	8,240	319,260	2,650,292,495
상상인제4호스팩 (452670)	2,065	5	.24	2,060	2,070	2,060	7,378	15,198,705
신한제11호스팩 (452980)	2,065	5	.24	2,055	2,065	2,055	18,149	37,438,632
그리드위즈 (453450)	19,380	-10	-.05	19,200	19,600	18,950	22,505	434,240,780
에이에스텍 (453860)	21,000	-1350	-6.04	22,350	22,350	20,950	32,135	689,252,275
하나29호스팩 (454640)	2,095	0	0	2,085	2,100	2,085	5,246	10,964,720
하나28호스팩 (454750)	2,210	0	0	2,225	2,275	2,185	174,971	389,568,490
케이지에이 (455180)	5,380	-40	-.74	5,420	5,610	5,310	221,806	1,206,411,085
KB제25호스팩 (455250)	2,090	0	0	2,090	2,095	2,085	2,340	4,890,875
한화플러스제4호스팩 (455310)	2,070	0	0	2,065	2,075	2,065	12,454	25,787,075
엔젤로보틱스 (455900)	24,100	-500	-2.03	24,800	25,550	24,000	225,600	5,610,383,750
에스케이증권제9호스팩 (455910)	2,080	0	0	2,080	2,080	2,075	4,400	9,140,555
아이씨티케이 (456010)	15,830	-1030	-6.11	16,900	16,910	15,830	1,362,188	22,118,312,505
이엔셀 (456070)	11,540	-70	-.6	11,650	11,890	11,520	24,489	285,781,185
지투지바이오 (456160)	209,000	-19000	-8.33	227,000	230,500	206,500	527,069	114,034,851,250
교보14호스팩 (456490)	2,160	-20	-.92	2,165	2,180	2,160	3,641	7,878,780
한켐 (457370)	9,820	0	0	9,820	10,100	9,710	55,434	549,508,955
우진엔텍 (457550)	23,900	-750	-3.04	24,700	24,700	23,800	139,805	3,372,716,550
벡트 (457600)	3,120	35	1.13	3,085	3,150	3,025	37,762	116,384,759
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,080	2,090	2,070	7,131	14,783,479
한국제12호스팩 (458610)	2,115	0	0	2,115	2,115	2,100	14,436	30,317,970
성우 (458650)	11,970	-50	-.42	12,000	12,120	11,920	21,934	262,994,375
씨어스테크놀로지 (458870)	59,900	-1600	-2.6	61,500	62,600	58,700	165,665	9,988,732,100
위츠 (459100)	6,380	10	.16	6,370	6,390	6,310	15,800	100,165,230
나우로보틱스 (459510)	23,400	-800	-3.31	24,050	25,200	23,250	857,310	20,866,599,175
아이빔테크놀로지 (460470)	3,225	180	5.91	2,940	3,530	2,940	1,101,970	3,589,919,943
에스엠씨지 (460870)	5,740	-150	-2.55	5,880	5,900	5,630	355,558	2,035,289,730
현대힘스 (460930)	25,550	-500	-1.92	26,350	26,950	25,500	524,243	13,823,262,575
피앤에스로보틱스 (460940)	15,320	50	.33	15,200	15,580	14,810	102,116	1,567,538,585
아이엠비디엑스 (461030)	10,250	-520	-4.83	10,780	10,810	10,250	158,052	1,655,796,455
아이스크림미디어 (461300)	26,300	850	3.34	25,650	27,550	25,200	308,616	8,245,558,475
에이치엠씨제6호스팩 (462020)	2,070	0	0	2,065	2,070	2,050	6,016	12,411,555
뉴키즈온 (462310)	6,810	-120	-1.73	6,920	7,100	6,800	91,535	633,947,205
이노스페이스 (462350)	16,040	580	3.75	16,200	16,210	15,840	33,840	541,799,880
라메디텍 (462510)	7,200	-180	-2.44	7,380	7,480	7,140	109,222	795,478,065
더즌 (462860)	5,060	260	5.42	4,855	5,200	4,780	6,802,742	34,039,331,730
아이지넷 (462980)	2,295	-30	-1.29	2,325	2,330	2,295	65,147	149,993,098
뉴엔AI (463020)	28,000	-1800	-6.04	29,050	30,150	27,850	490,668	14,255,698,600
모티브링크 (463480)	9,010	80	.9	8,850	9,020	8,810	27,559	246,768,640
에스오에스랩 (464080)	11,060	-220	-1.95	11,280	11,390	11,020	232,597	2,586,895,790
티디에스팜 (464280)	10,300	-70	-.68	10,370	10,370	10,220	6,869	70,794,895
한국제13호스팩 (464440)	2,115	0	0	2,100	2,120	2,100	538	1,135,140
아이언디바이스 (464500)	4,260	440	11.52	3,905	4,965	3,835	21,846,855	100,000,836,249
닷밀 (464580)	2,790	35	1.27	2,745	2,810	2,730	83,852	232,099,295
KB제27호스팩 (464680)	2,055	0	0	2,050	2,060	2,050	34,199	70,140,830
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,660	-330	-4.72	6,890	6,970	6,660	248,594	1,681,440,195
클로봇 (466100)	31,950	1700	5.62	30,350	34,000	29,950	13,129,474	424,732,901,325
사이냅소프트 (466410)	14,320	170	1.2	14,150	14,500	13,920	50,934	723,223,635
엔에이치스팩30호 (466910)	2,080	-5	-.24	2,080	2,095	2,080	67,081	139,981,130
IBKS제23호스팩 (467930)	2,175	-5	-.23	2,175	2,175	2,175	51	110,925
프로티나 (468530)	42,750	-800	-1.84	43,000	45,600	41,300	716,505	31,297,220,300
유진스팩10호 (468760)	2,110	0	0	2,105	2,110	2,105	647	1,364,960
IBKS제24호스팩 (469480)	2,190	10	.46	2,190	2,190	2,190	73	159,870
아이비젼웍스 (469750)	1,806	40	2.27	1,735	1,940	1,666	10,144,249	18,831,808,087
하나30호스팩 (469880)	2,060	5	.24	2,050	2,060	2,045	6,651	13,662,340
하나31호스팩 (469900)	2,050	5	.24	2,040	2,050	2,040	8,766	17,911,915
대신밸런스제17호스팩 (471050)	2,160	0	0	2,140	2,180	2,135	4,260	9,202,600
셀로맥스사이언스 (471820)	5,880	-40	-.68	6,060	6,060	5,840	36,789	217,663,005
신영스팩10호 (472220)	2,165	0	0	2,155	2,165	2,155	5,057	10,908,055
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,035	2,040	2,030	1,849	3,758,730
폰드그룹 (472850)	9,850	40	.41	9,810	9,880	9,690	47,029	458,808,185
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,040	2,050	2,040	1,005	2,050,465
유안타제15호스팩 (473050)	2,025	-5	-.25	2,025	2,030	2,020	4,286	8,683,164
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,050	0	0	2,045	2,050	2,040	1,762	3,600,565
노머스 (473980)	34,300	250	.73	33,700	35,450	33,700	110,698	3,843,138,600
루미르 (474170)	8,840	-170	-1.89	9,100	9,150	8,810	509,967	4,577,222,165
유안타제16호스팩 (474490)	2,015	0	0	2,010	2,015	2,010	3,247	6,536,935
RF시스템즈 (474610)	4,945	-65	-1.3	5,010	5,080	4,940	184,953	922,549,580
링크솔루션 (474650)	19,940	320	1.63	19,740	20,500	19,510	80,732	1,616,864,920
신한제12호스팩 (474660)	2,085	0	0	2,080	2,085	2,080	22,250	46,387,885
신한제13호스팩 (474930)	2,175	20	.93	2,150	2,180	2,150	139	300,530
엔알비 (475230)	12,350	-110	-.88	12,460	12,570	12,250	67,703	838,176,210
하나32호스팩 (475240)	2,100	-15	-.71	2,115	2,115	2,095	1,643	3,450,300
하나33호스팩 (475250)	2,095	15	.72	2,065	2,095	2,065	3,590	7,467,695
씨메스 (475400)	25,250	-750	-2.88	26,200	27,050	25,150	410,568	10,751,706,025
키스트론 (475430)	4,930	65	1.34	4,895	4,990	4,850	43,505	213,775,880
미트박스 (475460)	10,690	-120	-1.11	10,730	10,940	10,600	35,854	383,514,155
에이럭스 (475580)	11,840	-240	-1.99	12,190	12,200	11,780	470,145	5,628,808,930
에스켐 (475660)	8,120	-170	-2.05	8,290	8,350	7,960	44,025	355,686,715
오름테라퓨틱 (475830)	31,900	-1300	-3.92	32,800	33,250	31,800	203,057	6,562,864,675
토모큐브 (475960)	51,400	5550	12.1	45,600	53,400	44,900	1,175,928	59,643,188,000
오가노이드사이언스 (476040)	37,600	2350	6.67	35,450	39,800	35,150	1,546,421	58,906,581,700
온코닉테라퓨틱스 (476060)	52,800	200	.38	53,000	54,400	51,900	773,073	40,991,163,800
M83 (476080)	12,180	-90	-.73	12,250	12,330	12,110	44,758	544,837,280
에이치엠씨제7호스팩 (477340)	2,005	-5	-.25	2,005	2,010	2,005	2,967	5,949,019
미래에셋비전스팩4호 (477380)	2,035	-5	-.25	2,035	2,045	2,025	26,609	53,973,960
미래에셋비전스팩5호 (477470)	2,070	0	0	2,065	2,070	2,065	4,194	8,675,770
DB금융스팩12호 (477760)	2,085	0	0	2,080	2,090	2,075	682	1,418,735
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,015	2,010	3,967	7,973,700
KB제29호스팩 (478390)	2,075	0	0	2,075	2,085	2,075	8,431	17,494,335
미래에셋비전스팩6호 (478440)	2,025	0	0	2,020	2,030	2,015	32,967	66,542,430
블랙야크아이앤씨 (478560)	3,880	0	0	3,880	3,955	3,800	37,067	144,071,925
대신밸런스제18호스팩 (478780)	2,300	-10	-.43	2,305	2,340	2,300	44,236	102,218,096
한국제15호스팩 (479880)	2,040	-5	-.24	2,040	2,040	2,035	5,374	10,961,440
위너스 (479960)	12,670	-170	-1.32	12,750	12,960	12,630	5,930	75,488,970
에이유브랜즈 (481070)	22,600	-250	-1.09	23,150	23,150	21,450	63,542	1,397,731,775
엔에이치스팩31호 (481890)	2,080	0	0	2,065	2,080	2,065	4,463	9,260,405
교보16호스팩 (482520)	2,045	5	.25	2,035	2,045	2,035	1,592	3,244,837
삼양엔씨켐 (482630)	22,100	300	1.38	21,600	22,800	21,350	300,514	6,677,258,450
미래에셋비전스팩7호 (482680)	1,999	0	0	1,997	2,005	1,997	92,234	184,665,987
대신밸런스제19호스팩 (482690)	2,105	-10	-.47	2,105	2,115	2,105	4,504	9,515,935
도우인시스 (484120)	30,900	-700	-2.22	31,800	31,800	30,750	34,350	1,066,061,425
하나34호스팩 (484130)	2,035	10	.49	2,025	2,035	2,025	2,588	5,250,920
삼양컴텍 (484590)	18,930	-630	-3.22	19,830	20,200	18,930	1,174,817	22,814,269,750
티엑스알로보틱스 (484810)	16,000	-710	-4.25	16,730	17,140	16,000	422,910	7,008,678,405
KB제30호스팩 (486630)	2,035	-5	-.25	2,030	2,045	2,030	845	1,716,750
신한제14호스팩 (487360)	2,035	0	0	2,025	2,035	2,025	2,005	4,069,595
키움제10호스팩 (487720)	2,065	-5	-.24	2,075	2,075	2,060	284	586,100
신한제15호스팩 (487830)	2,030	-5	-.25	2,030	2,035	2,030	655	1,329,715
유진스팩11호 (488060)	2,030	-5	-.25	2,030	2,035	2,030	930	1,888,030
에스투더블유 (488280)	34,300	-1650	-4.59	36,100	40,000	33,150	5,560,896	205,740,135,775
교보17호스팩 (489210)	2,050	5	.24	2,035	2,055	2,035	2,010	4,108,680
바이오비쥬 (489460)	16,220	480	3.05	15,730	16,310	15,600	144,775	2,330,952,400
키움제11호스팩 (489480)	2,050	0	0	2,050	2,060	2,045	2,148	4,403,455
엘케이켐 (489500)	22,150	-1000	-4.32	22,950	23,350	22,000	56,645	1,266,337,950
디비금융제13호스팩 (489730)	2,030	0	0	2,025	2,035	2,025	2,620	5,317,030
KB제31호스팩 (492220)	2,005	-10	-.5	2,005	2,015	2,005	2,174	4,359,625
유안타제17호스팩 (493790)	2,000	-5	-.25	2,000	2,005	1,998	2,010	4,019,170
신한제16호스팩 (496070)	2,010	0	0	2,000	2,010	2,000	1,246	2,497,075
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,010	2,005	3,055	6,125,445
글로벌에스엠 (900070)	458	8	1.78	447	459	442	98,243	43,999,392
애머릿지 (900100)	752	-2	-.27	754	829	734	285,596	222,998,111
이스트아시아홀딩스 (900110)	1,761	-164	-8.52	2,115	2,225	1,727	2,436,375	4,660,324,289
씨엑스아이 (900120)	615	-1	-.16	629	629	600	208,244	126,440,278
크리스탈신소재 (900250)	835	0	0	838	841	830	168,495	140,584,526
로스웰 (900260)	1,093	9	.83	1,051	1,095	1,032	37,414	40,192,258
헝셩그룹 (900270)	238	1	.42	237	239	234	2,662,995	629,430,784
GRT (900290)	3,020	25	.83	2,980	3,065	2,965	162,760	489,760,627
오가닉티코스메틱 (900300)	362	-10	-2.69	375	376	356	856,139	309,772,069
컬러레이 (900310)	691	-11	-1.57	708	714	691	19,308	13,436,610
윙입푸드 (900340)	1,116	-24	-2.11	1,130	1,134	1,110	151,707	169,691,175
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,240	-400	-2.93	13,480	13,580	13,040	130,650	1,737,023,175
코오롱티슈진 (950160)	48,900	-1800	-3.55	50,700	50,900	48,500	401,041	19,761,825,550
JTC (950170)	7,090	-60	-.84	7,130	7,150	7,030	34,583	244,634,950
고스트스튜디오 (950190)	9,180	40	.44	9,200	9,250	9,050	10,272	93,707,610
소마젠 (950200)	3,745	-15	-.4	3,765	3,780	3,700	9,963	37,228,645
네오이뮨텍 (950220)	801	10	1.26	791	825	760	1,320,437	1,042,645,977

Leave a Comment 응답 취소