KOSDAQ 일별 조회 데이터 [1798] (2025-05-16)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	148,000	-3000	-1.99	151,500	151,500	146,700	120,068	17,823,937,400
중앙에너비스 (000440)	12,800	-270	-2.07	13,140	13,140	12,720	5,858	75,567,250
신라섬유 (001000)	1,710	-12	-.7	1,702	1,765	1,680	68,785	116,756,403
안국약품 (001540)	7,140	-10	-.14	7,160	7,250	7,070	45,189	322,688,580
무림SP (001810)	1,578	-3	-.19	1,581	1,595	1,571	12,504	19,853,558
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,020	35	.88	3,985	4,080	3,980	9,086	36,466,140
삼일기업공사 (002290)	3,520	70	2.03	3,470	3,560	3,470	134,188	470,820,867
한탑 (002680)	765	10	1.32	746	767	746	39,889	30,114,058
신신제약 (002800)	6,010	-80	-1.31	6,110	6,140	5,980	193,240	1,164,252,370
선광 (003100)	18,770	1110	6.29	17,690	18,870	17,690	96,863	1,784,862,865
대주산업 (003310)	2,060	-65	-3.06	2,105	2,195	2,055	1,818,218	3,846,178,476
하림지주 (003380)	7,040	290	4.3	6,900	7,050	6,850	593,762	4,130,771,260
에이스침대 (003800)	25,300	-300	-1.17	25,650	25,650	25,300	3,486	88,662,750
한국가구 (004590)	4,750	50	1.06	4,730	4,895	4,720	181,417	871,255,325
창해에탄올 (004650)	9,310	-90	-.96	9,400	9,450	9,290	35,508	332,024,210
대륙제관 (004780)	3,800	-30	-.78	3,795	3,810	3,770	14,986	56,792,885
동국산업 (005160)	3,620	-60	-1.63	3,680	3,725	3,600	77,823	282,448,694
동진쎄미켐 (005290)	29,500	-500	-1.67	30,350	30,400	29,200	358,466	10,585,926,925
푸드웰 (005670)	5,080	175	3.57	4,905	5,080	4,905	72,375	363,007,545
대원산업 (005710)	8,670	810	10.31	8,080	8,900	8,080	331,852	2,861,547,450
한일사료 (005860)	3,575	-10	-.28	3,580	3,590	3,550	85,788	306,144,030
매일홀딩스 (005990)	10,380	10	.1	10,400	10,450	10,260	3,902	40,382,470
국영지앤엠 (006050)	1,292	-16	-1.22	1,308	1,311	1,282	202,557	262,195,627
피제이전자 (006140)	5,790	-140	-2.36	5,950	5,970	5,750	52,776	307,112,965
동구바이오제약 (006620)	5,860	-130	-2.17	5,880	5,940	5,710	100,063	582,581,360
서부T&D (006730)	6,310	60	.96	6,320	6,330	6,170	174,362	1,093,270,505
보성파워텍 (006910)	3,030	145	5.03	2,875	3,140	2,875	3,372,612	10,282,835,551
모헨즈 (006920)	3,005	-140	-4.45	3,200	3,270	2,965	457,625	1,415,099,212
푸른저축은행 (007330)	8,440	-90	-1.06	8,440	8,570	8,400	15,812	133,572,715
진양제약 (007370)	6,220	-130	-2.05	6,400	6,400	6,220	117,440	738,356,005
네이처셀 (007390)	23,450	-750	-3.1	23,450	23,950	23,300	389,592	9,152,415,400
와이엠 (007530)	2,360	-20	-.84	2,355	2,400	2,350	2,886	6,832,160
대원 (007680)	4,545	0	0	4,680	4,680	4,485	9,219	41,627,545
소노스퀘어 (007720)	860	-19	-2.16	899	899	850	210,746	181,348,892
한일화학 (007770)	9,820	10	.1	9,860	9,860	9,760	2,349	23,012,820
에스엠코어 (007820)	4,640	5	.11	4,665	4,725	4,600	63,169	293,834,065
원풍물산 (008290)	505	2	.4	503	528	499	89,179	45,899,911
원풍 (008370)	4,155	-15	-.36	4,170	4,190	4,145	24,399	101,709,075
부스타 (008470)	3,505	45	1.3	3,455	4,000	3,435	393,579	1,476,667,045
대동기어 (008830)	20,300	-50	-.25	20,200	20,800	20,000	380,629	7,789,295,800
삼아제약 (009300)	17,020	-110	-.64	17,240	17,240	16,900	11,957	203,227,170
포스코엠텍 (009520)	11,360	-320	-2.74	11,720	11,720	11,340	102,488	1,172,538,405
삼보산업 (009620)	2,835	120	4.42	2,735	2,845	2,615	928,307	2,542,960,885
이렘 (009730)	970	-23	-2.32	993	997	963	660,614	642,978,715
엠에스씨 (009780)	7,930	1000	14.43	6,930	8,070	6,930	2,155,063	16,752,902,855
대한광통신 (010170)	629	-6	-.94	635	641	621	399,979	252,229,322
흥국 (010240)	5,140	-110	-2.1	5,250	5,260	5,130	22,778	118,128,675
아이티센엔텍 (010280)	823	5	.61	813	853	800	843,140	699,004,778
오리콤 (010470)	6,200	-200	-3.13	6,380	6,380	6,150	41,096	255,806,925
경동제약 (011040)	5,870	10	.17	5,860	5,890	5,840	39,087	229,263,925
형지I&C (011080)	1,919	-111	-5.47	2,080	2,120	1,725	4,116,843	8,002,893,601
유니크 (011320)	3,630	-20	-.55	3,650	3,650	3,550	36,468	131,019,322
서한 (011370)	851	5	.59	851	854	839	65,397	55,492,915
세보엠이씨 (011560)	9,950	-30	-.3	9,980	10,050	9,900	27,789	276,614,175
뉴인텍 (012340)	570	4	.71	570	578	560	150,914	85,955,901
원일특강 (012620)	7,220	0	0	7,210	7,230	7,160	5,375	38,730,605
리드코프 (012700)	5,760	580	11.2	5,580	6,730	5,490	27,078,379	169,448,096,705
신일제약 (012790)	6,390	-120	-1.84	6,510	6,510	6,390	46,044	296,287,660
모베이스전자 (012860)	1,484	-15	-1	1,509	1,509	1,484	85,596	127,487,282
하이록코리아 (013030)	27,650	450	1.65	27,250	27,700	27,200	58,338	1,602,569,800
동원개발 (013120)	2,355	15	.64	2,370	2,370	2,340	66,850	157,651,147
아진산업 (013310)	2,865	-65	-2.22	2,945	2,945	2,865	131,324	378,150,194
CBI (013720)	1,865	-14	-.75	1,930	1,930	1,660	694,208	1,237,177,589
스페코 (013810)	3,220	-105	-3.16	3,320	3,340	3,190	202,477	655,108,845
아가방컴퍼니 (013990)	6,600	20	.3	6,620	6,620	6,420	512,499	3,336,946,985
메디앙스 (014100)	2,380	-15	-.63	2,390	2,400	2,305	87,073	204,166,340
원익큐브 (014190)	1,515	-35	-2.26	1,550	1,556	1,450	244,084	368,590,385
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,610	-38	-2.31	1,640	1,647	1,606	312,977	505,322,834
고려제약 (014570)	4,750	-100	-2.06	4,905	4,905	4,600	30,311	143,811,950
성광벤드 (014620)	25,300	250	1	25,050	25,600	25,000	216,291	5,480,254,775
오리엔탈정공 (014940)	5,340	-190	-3.44	5,550	5,760	5,320	700,571	3,852,022,245
삼륭물산 (014970)	6,630	-300	-4.33	6,840	7,230	6,560	266,138	1,815,129,185
코콤 (015710)	4,250	40	.95	4,215	4,350	4,190	170,704	725,803,632
성우하이텍 (015750)	5,530	-120	-2.12	5,660	5,660	5,480	288,847	1,602,695,480
리더스코스메틱 (016100)	2,350	-35	-1.47	2,385	2,385	2,320	15,715	36,998,170
SGC E&C (016250)	16,780	420	2.57	16,950	16,950	16,600	4,815	80,760,545
큐캐피탈 (016600)	274	5	1.86	269	281	266	1,017,935	280,094,505
디모아 (016670)	4,480	-180	-3.86	4,660	4,805	4,455	18,976	86,119,396
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,670	-10	-.6	1,680	1,692	1,655	241,156	402,305,073
신원종합개발 (017000)	2,870	15	.53	2,830	2,870	2,775	81,301	228,507,482
인터엠 (017250)	1,058	-17	-1.58	1,074	1,074	1,044	58,278	61,642,394
삼현철강 (017480)	4,535	0	0	4,530	4,545	4,485	6,447	29,218,625
세명전기 (017510)	6,890	-120	-1.71	6,980	7,060	6,820	460,461	3,193,543,875
대림제지 (017650)	6,620	20	.3	6,570	6,620	6,520	5,105	33,416,290
한국알콜 (017890)	9,270	-20	-.22	9,290	9,350	9,200	14,463	133,803,685
유니슨 (018000)	1,690	-7	-.41	1,690	1,738	1,625	2,849,669	4,787,131,663
진로발효 (018120)	18,180	230	1.28	18,000	18,230	17,990	3,574	64,824,650
브이티 (018290)	40,150	-900	-2.19	41,100	41,100	39,700	341,337	13,705,602,125
삼목에스폼 (018310)	20,800	-800	-3.7	21,600	21,850	20,400	33,960	713,739,950
우진비앤지 (018620)	955	0	0	955	970	929	101,314	95,815,768
서울제약 (018680)	3,240	-135	-4	3,340	3,360	3,230	35,890	117,548,715
바른손 (018700)	856	15	1.78	841	864	829	97,166	82,500,980
베뉴지 (019010)	2,210	0	0	2,210	2,210	2,195	12,808	28,229,290
와이지-원 (019210)	6,090	100	1.67	6,000	6,250	5,900	498,515	3,047,155,910
일지테크 (019540)	4,165	280	7.21	4,050	4,330	3,955	521,032	2,149,604,067
SBI인베스트먼트 (019550)	755	8	1.07	758	769	742	903,656	678,583,715
플루토스 (019570)	279	-18	-6.06	299	299	274	685,627	192,909,359
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,695	10	.27	3,705	3,720	3,665	13,688	50,474,130
에너토크 (019990)	5,940	120	2.06	5,820	6,150	5,800	169,761	1,023,854,150
대신정보통신 (020180)	1,155	-73	-5.94	1,232	1,291	1,140	3,770,650	4,566,392,019
대동금속 (020400)	6,380	10	.16	6,370	6,390	6,330	7,249	46,113,470
시공테크 (020710)	3,900	-5	-.13	3,910	3,935	3,850	728,076	2,831,953,489
대호특수강 (021040)	1,593	-108	-6.35	1,657	1,686	1,584	356,993	577,960,437
대호특수강우 (021045)	3,370	-125	-3.58	3,400	3,400	3,265	23,758	79,458,685
에이티넘인베스트 (021080)	2,355	0	0	2,350	2,385	2,330	169,044	399,178,420
KCC건설 (021320)	4,700	200	4.44	4,505	4,820	4,505	38,968	182,435,320
한국큐빅 (021650)	2,310	30	1.32	2,270	2,350	2,270	21,185	48,671,430
메이슨캐피탈 (021880)	458	-29	-5.95	481	610	433	145,515,126	76,206,884,211
TKG애강 (022220)	915	-3	-.33	929	929	906	46,991	42,935,034
태광 (023160)	18,690	210	1.14	18,470	18,990	18,260	247,724	4,617,354,885
유진기업 (023410)	3,390	-55	-1.6	3,435	3,445	3,355	272,138	923,573,307
제이스코홀딩스 (023440)	1,714	-2	-.12	1,806	1,870	1,714	500,388	878,024,778
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,230	-140	-1.67	8,360	8,380	8,220	11,059	91,578,480
한국캐피탈 (023760)	621	1	.16	620	626	618	163,821	101,969,446
플레이위드 (023770)	3,180	25	.79	3,185	3,250	3,170	25,164	80,567,855
동일스틸럭스 (023790)	901	-1	-.11	926	939	901	94,979	86,408,296
풍국주정 (023900)	9,040	-10	-.11	9,060	9,110	9,030	3,553	32,149,670
대한약품 (023910)	26,800	-1200	-4.29	27,500	27,650	26,550	29,284	790,210,450
흥구석유 (024060)	11,000	-180	-1.61	11,110	11,180	10,980	86,986	962,540,705
KB오토시스 (024120)	3,440	-40	-1.15	3,450	3,505	3,420	36,237	124,451,540
한일단조 (024740)	2,100	-65	-3	2,135	2,145	2,085	517,921	1,094,917,386
유성티엔에스 (024800)	2,495	0	0	2,495	2,540	2,420	84,308	208,080,660
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,320	-110	-1.48	7,430	7,550	7,210	67,035	491,749,880
KBI메탈 (024840)	1,943	-42	-2.12	1,987	1,989	1,939	365,562	716,983,318
HLB이노베이션 (024850)	2,015	-55	-2.66	2,070	2,090	2,000	199,217	403,416,201
케이피에프 (024880)	4,370	90	2.1	4,255	4,450	4,255	129,281	565,131,997
경창산업 (024910)	1,731	0	0	1,755	1,869	1,726	298,109	527,164,711
PN풍년 (024940)	4,430	-45	-1.01	4,485	4,585	4,395	138,775	623,619,857
삼천리자전거 (024950)	4,260	5	.12	4,255	4,300	4,250	21,909	93,578,860
시노펙스 (025320)	6,410	-60	-.93	6,490	6,500	6,330	451,772	2,890,622,335
DH오토웨어 (025440)	687	-8	-1.15	695	697	683	60,593	41,673,131
한국선재 (025550)	3,780	-230	-5.74	4,020	4,060	3,780	1,101,456	4,276,345,336
한국정보통신 (025770)	7,660	-30	-.39	7,640	7,680	7,600	3,468	26,472,840
신라에스지 (025870)	6,010	-100	-1.64	6,050	6,200	5,940	13,580	81,854,330
케이씨피드 (025880)	2,695	-60	-2.18	2,760	2,810	2,695	219,630	601,521,629
동화기업 (025900)	8,150	-210	-2.51	8,350	8,490	8,130	77,704	636,721,490
동신건설 (025950)	38,450	-1200	-3.03	39,050	40,600	37,200	118,098	4,591,994,500
아난티 (025980)	6,710	-210	-3.03	6,940	6,950	6,640	756,199	5,090,365,240
제이에스티나 (026040)	1,705	25	1.49	1,718	1,718	1,668	133,420	226,482,206
특수건설 (026150)	8,330	90	1.09	8,240	8,370	8,140	122,871	1,013,413,475
광진실업 (026910)	2,765	30	1.1	2,735	2,880	2,735	8,909	24,516,730
서울전자통신 (027040)	209	-39	-15.73	231	239	209	9,242,281	2,051,430,152
코리아나 (027050)	2,340	-95	-3.9	2,405	2,415	2,340	152,662	361,665,307
아주IB투자 (027360)	2,275	-85	-3.6	2,405	2,410	2,260	781,717	1,803,710,934
상보 (027580)	1,063	-24	-2.21	1,080	1,091	1,058	318,422	340,208,420
팜스토리 (027710)	1,310	-8	-.61	1,306	1,317	1,260	647,599	835,235,655
대성창투 (027830)	1,899	-24	-1.25	1,930	1,955	1,873	1,284,967	2,446,867,080
휴맥스홀딩스 (028080)	2,210	-55	-2.43	2,280	2,340	2,185	64,528	143,757,792
HLB (028300)	55,900	-900	-1.58	56,800	56,900	55,400	325,098	18,167,633,300
광무 (029480)	2,685	145	5.71	2,535	2,720	2,500	382,908	1,014,591,916
코엔텍 (029960)	8,930	0	0	8,950	8,950	8,930	6,619	59,107,815
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,000	-300	-1.35	22,250	22,725	21,900	339,805	7,586,417,225
원익홀딩스 (030530)	4,585	35	.77	4,600	4,860	4,550	6,691,608	31,607,648,101
양지사 (030960)	8,320	-160	-1.89	8,450	8,520	8,270	46,914	391,338,020
아이즈비전 (031310)	1,720	-9	-.52	1,710	1,751	1,700	364,479	626,376,054
에스에이엠티 (031330)	2,755	-50	-1.78	2,785	2,805	2,735	280,461	773,369,102
오스템 (031510)	1,093	-10	-.91	1,102	1,107	1,088	10,827	11,862,490
디에이치엑스컴퍼니 (031860)	1,232	4	.33	1,228	1,250	1,217	25,458	31,250,901
피에스케이홀딩스 (031980)	34,300	-50	-.15	34,650	34,900	34,050	205,077	7,056,823,200
아즈텍WB (032080)	1,297	-14	-1.07	1,311	1,322	1,275	68,626	88,451,301
다우데이타 (032190)	13,440	80	.6	13,490	13,500	13,210	92,550	1,233,392,190
삼일 (032280)	1,584	-18	-1.12	1,602	1,602	1,556	63,638	100,672,410
한국파마 (032300)	14,250	-90	-.63	14,180	14,340	14,100	7,054	99,991,970
케이엠더블유 (032500)	8,710	10	.11	8,700	8,710	8,530	41,671	359,253,285
TJ미디어 (032540)	4,900	30	.62	4,865	4,900	4,845	7,413	36,062,080
피델릭스 (032580)	1,230	-40	-3.15	1,270	1,276	1,228	154,173	191,841,414
유비케어 (032620)	3,745	-115	-2.98	3,850	3,860	3,650	174,635	655,391,959
소프트센 (032680)	341	-7	-2.01	349	352	340	413,425	142,899,309
소프트센우 (032685)	7,300	40	.55	7,300	7,300	7,300	1	7,300
삼진 (032750)	4,440	70	1.6	4,475	4,505	4,385	74,512	332,553,342
엠젠솔루션 (032790)	1,196	-5	-.42	1,201	1,210	1,180	94,546	112,541,958
판타지오 (032800)	578	-7	-1.2	585	600	577	179,882	105,228,532
우리기술 (032820)	2,060	239	13.12	1,830	2,170	1,823	73,062,896	151,298,150,285
비트컴퓨터 (032850)	5,220	-110	-2.06	5,330	5,350	5,180	128,950	674,426,895
더라미 (032860)	1,203	-176	-12.76	1,360	1,360	1,176	903,979	1,113,041,103
원익 (032940)	3,820	0	0	3,850	3,920	3,785	57,892	223,883,585
동일기연 (032960)	10,800	80	.75	10,740	10,800	10,620	1,582	16,915,400
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	860	18	2.14	831	860	830	42,704	35,916,539
제룡전기 (033100)	32,250	-500	-1.53	32,650	32,900	31,900	134,100	4,322,452,925
디지틀조선 (033130)	1,654	-38	-2.25	1,692	1,705	1,650	120,663	201,018,018
엠케이전자 (033160)	8,250	180	2.23	8,110	8,290	8,010	100,723	819,097,140
시그네틱스 (033170)	681	-16	-2.3	697	697	677	132,058	90,067,716
모아텍 (033200)	2,840	-25	-.87	2,850	2,895	2,800	995	2,812,010
인성정보 (033230)	2,160	-110	-4.85	2,265	2,275	2,145	2,003,251	4,375,048,557
코웰패션 (033290)	2,060	5	.24	2,055	2,070	2,025	16,584	34,064,561
엠투엔 (033310)	2,090	40	1.95	2,050	2,225	1,998	680,325	1,447,054,414
제이씨현시스템 (033320)	5,510	-260	-4.51	5,770	5,770	5,490	458,201	2,560,096,785
좋은사람들 (033340)	827	-31	-3.61	856	856	824	734,917	612,833,769
동성화인텍 (033500)	23,750	-1350	-5.38	24,150	24,350	23,400	986,660	23,468,014,425
파라텍 (033540)	1,395	-29	-2.04	1,430	1,431	1,386	171,376	240,477,849
블루콤 (033560)	3,650	-15	-.41	3,660	3,745	3,625	20,271	74,110,832
네패스 (033640)	7,940	160	2.06	7,960	8,090	7,810	65,190	517,824,215
피노 (033790)	5,280	-220	-4	5,500	5,500	5,250	136,396	724,543,310
티비씨 (033830)	764	-1	-.13	756	769	754	156,644	119,462,428
해성산업 (034810)	6,550	20	.31	6,550	6,680	6,460	41,083	270,005,210
해성산업1우 (03481K)	6,960	60	.87	6,910	6,970	6,880	238	1,647,560
조아제약 (034940)	1,051	-23	-2.14	1,074	1,074	1,030	31,424	32,864,144
한국기업평가 (034950)	90,100	-400	-.44	90,900	91,200	90,100	3,872	350,849,050
그래디언트 (035080)	14,810	0	0	14,780	14,870	14,480	33,684	495,637,210
프럼파스트 (035200)	4,330	-60	-1.37	4,400	4,535	4,320	174,912	765,493,327
골드앤에스 (035290)	430	-20	-4.44	450	450	430	185,825	81,401,339
기산텔레콤 (035460)	2,145	75	3.62	2,070	2,150	2,045	84,478	175,831,765
KG이니시스 (035600)	8,860	-60	-.67	8,890	8,920	8,790	40,895	361,282,510
솔본 (035610)	3,645	-80	-2.15	3,720	3,730	3,620	133,248	487,956,635
바른손이앤에이 (035620)	407	-1	-.25	408	408	400	89,904	36,276,428
CJ ENM (035760)	55,900	-1700	-2.95	56,900	57,700	55,800	88,242	4,963,821,450
이지홀딩스 (035810)	3,550	-170	-4.57	3,670	3,720	3,435	643,521	2,293,872,309
서희건설 (035890)	1,664	47	2.91	1,617	1,665	1,609	401,396	660,706,015
JYP Ent. (035900)	73,800	-200	-.27	74,000	74,100	72,600	420,612	30,860,062,700
예림당 (036000)	2,795	-80	-2.78	2,885	2,885	2,720	175,371	490,539,680
아비코전자 (036010)	5,010	-170	-3.28	5,200	5,200	5,000	36,844	185,408,085
케이티알파 (036030)	4,045	5	.12	4,060	4,085	4,010	60,115	243,292,655
위지트 (036090)	678	-4	-.59	684	690	677	256,761	174,384,543
서울평가정보 (036120)	2,295	35	1.55	2,260	2,310	2,260	125,500	286,962,906
에이치엠넥스 (036170)	1,003	-6	-.59	1,009	1,020	999	120,828	121,566,999
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	27,200	600	2.26	26,600	27,300	26,600	15,760	424,764,350
유니셈 (036200)	6,110	-70	-1.13	6,220	6,250	6,050	89,201	546,687,280
오상헬스케어 (036220)	15,950	250	1.59	15,700	16,210	14,900	83,538	1,297,821,190
대성미생물 (036480)	8,290	-200	-2.36	8,410	8,480	8,290	6,626	55,162,660
SFA반도체 (036540)	3,065	-85	-2.7	3,090	3,120	3,030	239,268	731,931,930
KZ정밀 (036560)	11,960	20	.17	11,950	12,040	11,890	9,014	107,660,060
감성코퍼레이션 (036620)	4,235	190	4.7	4,035	4,265	3,985	1,300,759	5,448,114,477
세종텔레콤 (036630)	3,780	-30	-.79	3,810	3,850	3,690	75,638	282,229,635
HRS (036640)	5,190	30	.58	5,160	5,225	5,130	41,937	217,327,730
삼양케이씨아이 (036670)	6,430	0	0	6,400	6,440	6,370	10,085	64,564,010
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,433	-42	-2.85	1,450	1,485	1,410	61,794	88,239,815
나이스정보통신 (036800)	19,800	80	.41	19,720	20,000	19,590	8,043	159,567,385
에프에스티 (036810)	18,680	-140	-.74	18,750	18,900	18,550	35,840	669,940,225
솔브레인홀딩스 (036830)	32,400	600	1.89	32,600	32,600	31,550	45,196	1,442,672,000
진성티이씨 (036890)	9,370	-20	-.21	9,400	9,560	9,310	121,332	1,143,919,740
주성엔지니어링 (036930)	35,100	-400	-1.13	35,700	35,700	34,650	377,972	13,253,408,300
파워넷 (037030)	2,270	-70	-2.99	2,330	2,330	2,245	214,151	485,823,897
파세코 (037070)	6,910	-110	-1.57	7,020	7,060	6,770	85,828	589,724,435
한국팩키지 (037230)	1,939	10	.52	1,930	1,975	1,916	121,750	237,388,504
인지디스플레 (037330)	1,340	-2	-.15	1,346	1,365	1,330	97,154	130,191,737
성도이엔지 (037350)	4,310	-35	-.81	4,345	4,345	4,270	40,327	173,433,025
EG (037370)	5,980	-140	-2.29	6,120	6,130	5,920	36,858	221,464,920
우리엔터프라이즈 (037400)	1,056	-13	-1.22	1,069	1,070	1,048	122,669	129,359,171
희림 (037440)	5,290	-90	-1.67	5,380	5,420	5,290	82,545	439,662,665
삼지전자 (037460)	10,420	10	.1	10,420	10,620	10,400	42,750	448,585,050
쎄니트 (037760)	1,583	-17	-1.06	1,599	1,601	1,578	14,811	23,562,792
엘컴텍 (037950)	990	-4	-.4	995	1,008	990	661,433	659,700,945
제일테크노스 (038010)	6,390	-10	-.16	6,420	6,470	6,330	27,157	173,074,760
루멘스 (038060)	910	20	2.25	890	921	890	149,956	136,559,267
서린바이오 (038070)	6,950	-220	-3.07	7,140	7,200	6,860	72,560	507,275,570
에코플라스틱 (038110)	2,905	-50	-1.69	2,955	3,000	2,890	573,279	1,682,524,570
마크로젠 (038290)	15,720	-70	-.44	15,870	15,870	15,640	10,317	162,119,180
레드캡투어 (038390)	11,220	-70	-.62	11,410	11,420	11,080	63,158	703,857,120
바이오스마트 (038460)	3,615	-35	-.96	3,640	3,735	3,555	488,806	1,777,792,525
삼표시멘트 (038500)	3,115	-65	-2.04	3,165	3,175	3,090	142,087	445,749,508
케이바이오 (038530)	255	5	2	250	260	250	517,944	131,655,871
상상인 (038540)	1,929	191	10.99	1,770	1,946	1,743	647,838	1,216,566,784
위즈코프 (038620)	676	-20	-2.87	694	709	663	2,020,761	1,366,718,785
에스넷 (038680)	4,395	-95	-2.12	4,515	4,515	4,395	106,107	469,773,956
에코바이오 (038870)	4,270	-115	-2.62	4,385	4,430	4,250	217,272	935,298,635
아이에이 (038880)	209	-3	-1.42	215	215	204	948,871	196,682,690
파인디지털 (038950)	3,420	-15	-.44	3,430	3,435	3,380	3,132	10,644,710
현대에이치티 (039010)	7,050	-200	-2.76	7,290	7,290	7,050	52,292	372,567,735
이건홀딩스 (039020)	4,455	20	.45	4,460	4,460	4,380	132,468	586,683,778
이오테크닉스 (039030)	138,000	3000	2.22	135,100	140,000	132,700	108,683	14,976,106,950
오스코텍 (039200)	26,500	-500	-1.85	26,750	27,050	26,200	60,919	1,614,992,875
경남스틸 (039240)	3,315	-115	-3.35	3,500	3,505	3,280	1,300,753	4,372,026,934
인포뱅크 (039290)	6,420	-220	-3.31	6,640	6,790	6,420	34,579	227,686,740
세중 (039310)	1,531	-27	-1.73	1,546	1,548	1,530	36,433	56,079,762
한국경제TV (039340)	5,700	-90	-1.55	5,790	5,790	5,660	5,404	30,753,810
케이엘넷 (039420)	2,580	10	.39	2,570	2,615	2,555	104,585	270,309,137
에스티아이 (039440)	21,650	-400	-1.81	22,150	22,150	21,400	80,718	1,749,252,975
다산네트웍스 (039560)	2,825	60	2.17	2,875	2,945	2,765	126,983	356,817,245
화성밸브 (039610)	10,140	-120	-1.17	10,200	10,300	10,100	201,944	2,053,944,730
한국정보공학 (039740)	2,980	80	2.76	2,875	3,030	2,810	45,316	131,114,600
오로라 (039830)	6,290	220	3.62	6,090	6,330	6,090	41,934	259,658,430
디오 (039840)	18,990	-710	-3.6	19,640	19,640	18,590	109,907	2,091,556,225
나노엔텍 (039860)	3,370	-70	-2.03	3,415	3,440	3,370	51,278	174,054,995
폴라리스AI (039980)	2,880	-185	-6.04	2,960	2,990	2,845	2,942,981	8,511,099,897
누리플렉스 (040160)	3,030	75	2.54	2,955	3,045	2,810	51,632	152,864,275
YTN (040300)	3,200	-50	-1.54	3,235	3,245	3,200	50,580	162,676,080
크레오에스지 (040350)	581	1	.17	574	631	563	2,448,190	1,459,754,379
정상제이엘에스 (040420)	5,990	-20	-.33	6,020	6,020	5,910	25,849	154,830,130
SG&G (040610)	1,585	-16	-1	1,592	1,607	1,581	53,735	85,397,862
아이씨디 (040910)	3,995	-115	-2.8	4,065	4,190	3,950	58,210	232,755,382
폴라리스오피스 (041020)	5,660	-130	-2.25	5,720	5,740	5,580	476,914	2,697,154,445
우리기술투자 (041190)	7,190	40	.56	7,150	7,320	7,080	426,077	3,063,547,295
현대에버다임 (041440)	8,740	-80	-.91	8,750	8,860	8,710	98,794	867,933,275
한국전자인증 (041460)	3,885	40	1.04	3,850	3,920	3,810	196,901	763,003,479
에스엠 (041510)	119,700	-800	-.66	120,700	121,200	118,400	164,024	19,586,595,850
이엘씨 (041520)	6,700	-240	-3.46	6,870	6,960	6,570	35,015	233,310,400
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,600	100	.43	23,900	23,900	23,400	22,624	532,128,900
폴라리스AI파마 (041910)	8,590	-580	-6.32	8,930	8,960	8,260	2,113,084	18,143,940,820
메디아나 (041920)	6,200	-180	-2.82	6,370	6,400	6,090	116,037	722,480,440
동아화성 (041930)	5,720	30	.53	5,690	5,870	5,630	38,770	220,854,425
코미팜 (041960)	5,540	-110	-1.95	5,650	5,770	5,460	334,028	1,853,072,660
카페24 (042000)	45,000	-2500	-5.26	48,000	48,100	44,550	581,255	26,438,308,650
케이피엠테크 (042040)	237	-7	-2.87	246	247	234	362,608	86,666,265
에스씨디 (042110)	1,439	-15	-1.03	1,454	1,454	1,430	114,960	165,467,643
비츠로테크 (042370)	7,630	50	.66	7,570	7,700	7,510	115,100	875,284,755
네오위즈홀딩스 (042420)	20,600	-900	-4.19	21,550	21,550	20,550	6,140	128,210,100
링네트 (042500)	4,190	-55	-1.3	4,240	4,240	4,175	61,320	257,090,835
라온시큐어 (042510)	9,300	0	0	9,500	9,540	9,100	40,500	374,740,690
한스바이오메드 (042520)	7,740	500	6.91	7,270	7,830	7,240	70,735	537,022,415
새로닉스 (042600)	7,900	-260	-3.19	8,160	8,200	7,830	22,972	182,017,395
상지건설 (042940)	34,550	550	1.62	35,400	37,600	32,700	1,604,212	56,621,594,850
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,900	45	1.58	2,800	2,970	2,775	110,405	317,367,982
바텍 (043150)	20,000	-300	-1.48	20,300	20,450	19,900	19,191	384,243,560
파루 (043200)	985	-252	-20.37	1,300	1,336	980	27,996,800	30,668,454,906
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,169	-15	-1.27	1,184	1,230	1,161	318,836	376,097,695
에쎈테크 (043340)	558	24	4.49	534	626	534	3,569,164	2,088,728,703
디지아이 (043360)	2,060	35	1.73	2,005	2,205	1,999	130,645	276,399,293
피에이치에이 (043370)	9,890	-110	-1.1	10,000	10,010	9,860	39,147	387,503,160
웰킵스하이텍 (043590)	659	0	0	659	682	653	42,719	28,117,773
KT지니뮤직 (043610)	2,065	-45	-2.13	2,110	2,195	2,065	152,490	322,025,602
국순당 (043650)	4,565	-55	-1.19	4,620	4,620	4,555	13,224	60,625,585
서울리거 (043710)	707	-9	-1.26	710	716	700	71,456	50,726,385
자연과환경 (043910)	731	2	.27	729	743	720	2,004,983	1,455,534,548
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	725	-19	-2.55	744	760	715	201,503	146,674,870
위닉스 (044340)	6,060	-90	-1.46	6,100	6,140	6,000	27,198	164,616,470
빌리언스 (044480)	442	-22	-4.74	455	455	438	93,741	41,803,126
태웅 (044490)	13,830	-860	-5.85	14,670	14,670	13,370	359,163	4,928,964,560
에이치케이 (044780)	1,238	11	.9	1,224	1,238	1,213	147,146	180,075,898
이글벳 (044960)	4,445	20	.45	4,425	4,470	4,405	163,018	722,914,127
에이치엔에스하이텍 (044990)	17,100	0	0	16,970	17,160	16,740	12,970	221,508,640
오공 (045060)	2,505	-25	-.99	2,530	2,530	2,495	23,394	58,552,670
한양이엔지 (045100)	15,800	-200	-1.25	16,090	16,090	15,740	48,159	764,345,845
성우테크론 (045300)	2,960	140	4.96	2,820	2,960	2,800	32,656	93,439,235
토탈소프트 (045340)	6,480	-120	-1.82	6,600	6,660	6,450	121,446	791,277,090
대아티아이 (045390)	4,040	-55	-1.34	4,105	4,160	4,000	645,145	2,634,963,042
정원엔시스 (045510)	864	-29	-3.25	893	898	827	88,740	75,402,308
크린앤사이언스 (045520)	4,480	60	1.36	4,610	4,610	4,470	12,557	56,498,920
에이텍 (045660)	21,750	-750	-3.33	22,150	22,950	21,300	209,448	4,617,907,025
코아시아 (045970)	2,990	-100	-3.24	3,090	3,090	2,965	39,354	117,809,660
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,475	-10	-.4	2,485	2,550	2,460	316,942	796,351,837
HLB파나진 (046210)	2,115	-150	-6.62	2,235	2,245	2,095	100,991	216,891,385
백금T&A (046310)	2,685	-70	-2.54	2,755	2,770	2,645	135,679	365,825,221
삼화네트웍스 (046390)	1,229	-13	-1.05	1,242	1,242	1,218	101,797	124,518,250
KG모빌리언스 (046440)	4,350	-20	-.46	4,345	4,420	4,305	34,896	151,127,985
서울반도체 (046890)	6,680	-70	-1.04	6,760	6,760	6,670	75,571	505,884,190
우원개발 (046940)	3,020	-60	-1.95	3,090	3,150	2,990	469,808	1,437,964,023
우리로 (046970)	1,393	-18	-1.28	1,427	1,427	1,381	1,090,668	1,517,455,344
한빛소프트 (047080)	1,340	-8	-.59	1,341	1,348	1,300	65,743	87,318,889
파워로직스 (047310)	4,665	-145	-3.01	4,805	4,805	4,655	74,472	348,963,447
이스트소프트 (047560)	20,150	-900	-4.28	20,850	20,900	20,100	124,250	2,526,406,475
코데즈컴바인 (047770)	1,728	8	.47	1,720	1,780	1,706	212,937	371,612,301
초록뱀미디어 (047820)	4,480	-165	-3.55	4,645	4,645	4,450	160,957	724,115,545
HLB제약 (047920)	20,000	-500	-2.44	20,400	20,450	19,890	113,827	2,282,082,920
현대바이오 (048410)	10,700	60	.56	10,590	10,890	10,570	98,035	1,049,373,655
유라테크 (048430)	10,960	-490	-4.28	11,580	11,640	10,650	246,968	2,752,528,090
대동스틸 (048470)	4,310	-10	-.23	4,430	4,450	4,310	94,690	412,721,640
인트론바이오 (048530)	3,825	-140	-3.53	3,965	3,965	3,825	97,309	376,672,656
SM C&C (048550)	1,370	-55	-3.86	1,436	1,436	1,352	402,168	556,807,735
TPC (048770)	1,983	-37	-1.83	2,050	2,080	1,979	29,296	58,768,475
엔피케이 (048830)	1,078	-3	-.28	1,079	1,090	1,076	13,251	14,295,367
시너지이노베이션 (048870)	2,830	-50	-1.74	3,000	3,080	2,810	1,573,289	4,617,492,616
대원미디어 (048910)	11,360	230	2.07	11,130	11,380	11,000	108,065	1,212,720,530
인탑스 (049070)	16,300	-370	-2.22	16,680	16,900	16,200	27,611	452,539,905
기가레인 (049080)	527	-1	-.19	528	535	520	88,466	46,435,991
파인디앤씨 (049120)	974	0	0	974	986	963	27,908	27,085,265
셀루메드 (049180)	925	-31	-3.24	956	956	923	217,160	202,672,659
코메론 (049430)	9,560	-90	-.93	9,590	9,730	9,550	32,494	313,591,060
SGA (049470)	372	-24	-6.06	396	396	360	355,896	132,995,891
오픈베이스 (049480)	2,435	-65	-2.6	2,500	2,505	2,425	99,999	245,127,023
유아이엘 (049520)	3,745	-20	-.53	3,790	3,790	3,695	88,259	329,600,563
잉크테크 (049550)	3,615	20	.56	3,625	3,625	3,575	1,362	4,912,565
재영솔루텍 (049630)	861	-7	-.81	869	875	848	746,148	639,638,443
고려신용정보 (049720)	10,230	-130	-1.25	10,360	10,400	10,100	62,622	641,493,905
승일 (049830)	8,100	120	1.5	7,980	8,250	7,930	6,022	48,530,370
미래컴퍼니 (049950)	18,310	-330	-1.77	18,710	18,880	18,280	29,388	541,417,140
쎌바이오텍 (049960)	12,690	-10	-.08	12,760	12,760	12,550	6,943	87,656,100
비케이홀딩스 (050090)	815	-147	-15.28	1,012	1,135	808	3,484,775	3,373,075,476
캠시스 (050110)	728	5	.69	728	730	714	325,567	235,417,813
ES큐브 (050120)	2,425	-70	-2.81	2,470	2,485	2,350	10,459	25,392,075
에스폴리텍 (050760)	1,790	-113	-5.94	1,888	1,888	1,790	116,605	214,419,099
아세아텍 (050860)	2,020	-40	-1.94	2,050	2,060	2,020	24,387	49,611,785
쏠리드 (050890)	6,250	-160	-2.5	6,430	6,480	6,230	1,018,925	6,423,574,335
수산아이앤티 (050960)	13,000	-260	-1.96	13,080	13,230	12,730	111,717	1,444,852,280
지어소프트 (051160)	9,600	-400	-4	9,860	10,000	9,580	118,822	1,159,938,380
토비스 (051360)	16,550	240	1.47	16,400	16,640	16,140	115,866	1,903,959,375
인터플렉스 (051370)	8,250	-260	-3.06	8,500	8,520	8,160	75,614	622,518,545
피씨디렉트 (051380)	2,390	-110	-4.4	2,480	2,480	2,350	155,077	372,655,732
YW (051390)	3,695	0	0	3,695	3,725	3,685	5,518	20,467,970
나라엠앤디 (051490)	3,940	-140	-3.43	4,080	4,080	3,935	75,126	299,045,726
CJ프레시웨이 (051500)	24,450	-200	-.81	25,000	25,050	24,150	23,821	584,483,850
큐로홀딩스 (051780)	737	8	1.1	747	779	729	285,065	213,220,057
중앙첨단소재 (051980)	3,555	-195	-5.2	3,665	3,715	3,445	1,005,724	3,549,688,131
에스티큐브 (052020)	5,650	40	.71	5,590	5,680	5,500	100,065	558,391,730
iMBC (052220)	4,375	0	0	4,340	4,450	4,340	412,869	1,808,855,187
현대바이오랜드 (052260)	4,390	-35	-.79	4,425	4,450	4,380	29,176	128,824,170
오션인더블유 (052300)	2,625	-35	-1.32	2,690	2,690	2,615	37,854	99,626,750
코텍 (052330)	9,780	-20	-.2	9,750	9,830	9,680	27,664	270,058,250
코나아이 (052400)	45,350	3800	9.15	41,850	45,500	41,600	505,991	22,258,490,275
오성첨단소재 (052420)	1,447	42	2.99	1,422	1,546	1,413	9,629,155	14,447,862,043
아이크래프트 (052460)	2,595	-5	-.19	2,555	3,060	2,455	14,616,626	41,108,555,187
한네트 (052600)	4,360	-45	-1.02	4,395	4,405	4,315	148,550	646,026,970
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,760	-590	-7.07	8,510	8,510	7,650	213,488	1,674,888,695
아이톡시 (052770)	853	20	2.4	834	880	816	69,549	58,980,278
액토즈소프트 (052790)	6,310	-90	-1.41	6,440	6,440	6,270	33,711	214,376,220
아이앤씨 (052860)	1,909	45	2.41	1,883	1,948	1,883	98,404	189,326,297
KX하이텍 (052900)	954	11	1.17	942	958	929	232,587	219,757,533
바이넥스 (053030)	16,980	-390	-2.25	17,220	17,390	16,860	518,338	8,843,142,735
지에스이 (053050)	2,685	30	1.13	2,655	2,695	2,645	164,620	439,440,343
세동 (053060)	1,140	47	4.3	1,093	1,144	1,088	99,549	111,223,648
케이엔솔 (053080)	12,310	-30	-.24	12,350	12,460	12,150	77,022	947,904,780
프리엠스 (053160)	9,360	-340	-3.51	9,600	9,700	9,260	56,699	531,147,685
금강철강 (053260)	4,185	-5	-.12	4,190	4,245	4,150	3,164	13,320,995
구영테크 (053270)	2,250	15	.67	2,240	2,260	2,210	78,279	174,877,165
예스24 (053280)	4,365	40	.92	4,430	4,430	4,355	101,641	446,846,525
NE능률 (053290)	2,600	-110	-4.06	2,685	2,720	2,585	206,414	541,688,670
한국정보인증 (053300)	5,840	10	.17	5,800	5,960	5,690	1,868,405	10,829,112,210
이니텍 (053350)	9,070	-180	-1.95	9,150	9,270	8,960	49,316	445,320,780
세코닉스 (053450)	5,320	-180	-3.27	5,540	5,540	5,300	171,953	922,884,360
웹케시 (053580)	15,830	770	5.11	15,160	16,150	14,690	2,561,971	39,951,424,570
프로텍 (053610)	23,300	-600	-2.51	24,050	24,050	23,150	18,275	426,419,175
태양 (053620)	6,600	100	1.54	6,500	6,620	6,445	2,805	18,214,685
삼보모터스 (053700)	4,185	85	2.07	4,115	4,210	4,105	129,797	541,611,490
안랩 (053800)	60,500	-600	-.98	61,100	61,300	60,000	78,103	4,714,639,800
경남제약 (053950)	639	-6	-.93	645	648	638	247,850	158,644,469
오상자이엘 (053980)	3,470	85	2.51	3,405	3,495	3,405	74,640	258,386,790
한국컴퓨터 (054040)	4,750	-55	-1.14	4,800	4,800	4,705	28,353	134,363,865
농우바이오 (054050)	7,830	50	.64	7,810	7,890	7,700	47,187	368,311,390
삼진엘앤디 (054090)	784	8	1.03	777	788	769	41,318	32,137,538
메디콕스 (054180)	227	52	29.71	227	227	227	2,928,354	664,736,358
이랜텍 (054210)	4,950	-90	-1.79	4,990	5,000	4,865	41,159	203,242,605
비츠로시스 (054220)	419	96	29.72	330	419	330	29,794,791	12,313,208,061
팬스타엔터프라이즈 (054300)	671	6	.9	664	697	658	1,329,873	897,428,687
케이피티유 (054410)	3,510	50	1.45	3,460	3,530	3,445	31,422	109,732,880
텔레칩스 (054450)	13,790	-410	-2.89	14,200	14,200	13,770	37,921	526,985,875
삼영엠텍 (054540)	5,110	-120	-2.29	5,190	5,250	5,040	289,194	1,477,647,685
APS (054620)	4,910	-85	-1.7	5,040	5,050	4,880	44,643	219,848,875
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,810	-80	-1.16	6,890	6,890	6,770	39,692	269,835,085
키이스트 (054780)	4,050	-205	-4.82	4,255	4,255	4,030	100,406	411,980,745
아이디스홀딩스 (054800)	9,490	90	.96	9,400	9,520	9,380	17,527	166,103,610
한컴위드 (054920)	2,715	-45	-1.63	2,765	2,780	2,690	89,701	243,724,775
유신 (054930)	23,600	-100	-.42	24,100	24,100	23,400	15,278	360,877,950
엑사이엔씨 (054940)	745	-75	-9.15	795	795	743	606,718	456,970,228
제이브이엠 (054950)	26,000	600	2.36	26,000	26,750	24,600	277,765	7,241,493,100
유진로봇 (056080)	13,850	50	.36	13,680	15,090	12,970	12,561,906	174,612,496,155
시지메드텍 (056090)	992	23	2.37	971	1,018	965	692,925	690,114,504
에스에프에이 (056190)	22,150	300	1.37	21,600	22,250	20,800	110,265	2,386,597,775
코위버 (056360)	5,590	-210	-3.62	5,780	5,780	5,560	111,057	628,820,140
신화인터텍 (056700)	1,917	12	.63	1,906	1,929	1,846	114,210	215,976,275
CNT85 (056730)	800	5	.63	807	807	760	92,508	72,510,454
YBM넷 (057030)	4,385	50	1.15	4,360	4,450	4,145	594,725	2,553,551,765
옴니시스템 (057540)	990	-32	-3.13	1,011	1,015	983	1,460,767	1,453,030,277
티사이언티픽 (057680)	884	5	.57	879	894	871	201,525	177,228,520
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,225	-15	-.67	2,265	2,310	2,200	146,789	330,003,501
KNN (058400)	777	4	.52	774	810	771	463,823	362,549,689
한주에이알티 (058450)	1,075	-7	-.65	1,080	1,098	1,026	52,136	55,510,726
리노공업 (058470)	40,300	1300	3.33	39,350	40,800	39,300	380,985	15,278,126,100
에스피지 (058610)	26,250	-750	-2.78	27,300	27,650	25,800	393,318	10,414,472,450
엠게임 (058630)	5,220	-160	-2.97	5,390	5,400	5,200	324,567	1,716,799,120
CMG제약 (058820)	2,220	-80	-3.48	2,300	2,340	2,200	1,775,223	4,000,962,560
엠로 (058970)	51,200	-2400	-4.48	53,200	53,500	50,500	104,345	5,337,008,950
미코 (059090)	12,840	1600	14.23	11,850	12,940	11,510	1,189,219	14,746,660,470
아이컴포넌트 (059100)	5,290	-60	-1.12	5,310	5,350	5,210	37,031	194,236,070
아진엑스텍 (059120)	7,500	140	1.9	7,380	7,870	7,380	101,203	768,659,140
메타바이오메드 (059210)	5,520	280	5.34	5,500	5,640	5,200	4,086,945	22,250,630,810
해성에어로보틱스 (059270)	6,420	-80	-1.23	6,550	6,790	6,390	211,766	1,391,733,615
인선이엔티 (060150)	5,370	-90	-1.65	5,510	5,510	5,330	109,435	590,041,720
소니드 (060230)	506	1	.2	507	517	497	928,623	466,743,673
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,710	-50	-.64	7,730	7,780	7,680	39,451	304,379,155
뉴보텍 (060260)	1,618	8	.5	1,615	1,625	1,582	159,656	255,623,971
큐렉소 (060280)	9,440	0	0	9,440	9,600	9,350	188,201	1,784,277,200
3S (060310)	2,255	-30	-1.31	2,285	2,295	2,245	434,900	982,160,129
LS마린솔루션 (060370)	21,400	500	2.39	20,850	21,550	20,750	227,955	4,845,792,425
동양에스텍 (060380)	1,343	-7	-.52	1,343	1,380	1,340	55,753	75,252,124
국일신동 (060480)	1,702	-18	-1.05	1,720	1,725	1,691	10,750	18,456,448
에스에이티 (060540)	1,363	-33	-2.36	1,389	1,396	1,360	136,135	186,719,625
홈센타홀딩스 (060560)	833	-16	-1.88	850	852	813	177,623	147,751,251
드림어스컴퍼니 (060570)	1,700	-9	-.53	1,700	1,760	1,684	195,674	335,016,186
씨티씨바이오 (060590)	6,580	-110	-1.64	6,740	6,740	6,550	48,627	321,488,210
KH바텍 (060720)	9,580	-120	-1.24	9,800	9,800	9,490	44,659	427,446,400
영림원소프트랩 (060850)	5,570	30	.54	5,550	5,650	5,530	30,589	170,970,435
DGP (060900)	1,336	-34	-2.48	1,409	1,409	1,310	133,150	179,927,566
알에프텍 (061040)	3,325	-185	-5.27	3,475	3,510	3,295	127,625	427,376,042
화일약품 (061250)	1,116	0	0	1,139	1,158	1,110	1,493,000	1,691,246,873
LB세미콘 (061970)	3,385	-85	-2.45	3,440	3,470	3,385	90,850	310,081,385
한국첨단소재 (062970)	4,635	-350	-7.02	4,900	4,900	4,555	1,298,985	6,061,891,312
컴투스홀딩스 (063080)	20,950	-400	-1.87	21,250	21,600	20,700	20,748	437,284,850
서울옥션 (063170)	8,090	-230	-2.76	8,330	8,330	8,010	244,499	1,983,311,505
SM Life Design (063440)	1,497	2	.13	1,505	1,590	1,477	369,469	562,356,331
NICE인프라 (063570)	4,960	-160	-3.13	5,070	5,080	4,950	93,768	466,745,122
이엘피 (063760)	2,095	-75	-3.46	2,170	2,170	2,050	32,912	68,713,550
인크레더블버즈 (064090)	3,250	-330	-9.22	3,680	3,700	2,870	1,238,849	3,862,972,968
홈캐스트 (064240)	2,700	-120	-4.26	2,810	2,850	2,700	119,715	331,100,185
다날 (064260)	3,420	100	3.01	3,555	3,880	3,365	21,268,101	77,678,189,926
인텍플러스 (064290)	9,660	-20	-.21	9,610	9,750	9,420	53,759	514,378,290
브리지텍 (064480)	5,100	-140	-2.67	5,200	5,200	5,050	45,555	231,918,205
테크엘 (064520)	2,280	-60	-2.56	2,380	2,395	2,155	30,854	70,190,960
바이오니아 (064550)	15,850	-910	-5.43	16,700	16,760	15,710	153,754	2,459,924,785
티씨케이 (064760)	91,300	-4100	-4.3	95,400	95,400	90,300	43,334	4,020,056,200
포니링크 (064800)	1,042	-17	-1.61	1,084	1,154	1,036	1,633,028	1,773,984,955
케이프 (064820)	5,890	-940	-13.76	6,480	6,480	5,880	821,648	4,959,976,400
에프앤가이드 (064850)	6,780	-150	-2.16	6,930	6,960	6,780	22,114	151,323,210
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	3,975	-185	-4.45	4,135	4,160	3,940	48,967	196,139,540
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	926	16	1.76	925	1,183	922	7,355,941	7,665,624,495
신성델타테크 (065350)	59,300	-1900	-3.1	60,600	60,800	58,600	121,078	7,177,699,750
위세아이텍 (065370)	8,520	-600	-6.58	9,090	9,090	8,390	214,047	1,851,286,900
에스아이리소스 (065420)	272	-8	-2.86	280	282	267	1,107,670	302,143,253
이루온 (065440)	1,532	2	.13	1,530	1,565	1,523	234,508	360,789,775
빅텍 (065450)	4,040	-55	-1.34	4,095	4,100	4,040	142,470	578,892,700
오리엔트정공 (065500)	7,990	-280	-3.39	8,300	8,750	7,700	5,428,742	44,313,034,090
휴비츠 (065510)	7,550	-50	-.66	7,580	7,650	7,500	34,120	257,857,310
와이어블 (065530)	1,270	-28	-2.16	1,296	1,298	1,270	41,696	53,486,049
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	219	-1	-.45	220	222	213	306,750	66,208,278
안트로젠 (065660)	23,750	-100	-.42	23,450	24,800	23,450	42,421	1,024,437,850
우주일렉트로 (065680)	30,500	-650	-2.09	31,050	31,150	29,850	35,903	1,085,295,750
파커스 (065690)	1,120	-25	-2.18	1,134	1,141	1,113	34,668	39,005,794
서호전기 (065710)	30,500	4000	15.09	27,650	30,900	27,150	313,997	9,285,347,375
CS (065770)	1,479	-51	-3.33	1,556	1,572	1,440	194,206	287,881,127
웰크론 (065950)	2,105	-45	-2.09	2,135	2,145	2,100	86,663	182,664,775
하츠 (066130)	5,100	-100	-1.92	5,300	5,300	5,100	66,086	339,115,560
큐에스아이 (066310)	8,080	-320	-3.81	8,340	8,480	8,000	55,279	447,871,010
체리부로 (066360)	781	0	0	785	788	770	61,471	47,911,217
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,525	-15	-.97	1,540	1,579	1,500	373,866	578,144,220
우수AMS (066590)	3,010	-100	-3.22	3,130	3,140	3,010	96,925	295,231,424
국보디자인 (066620)	17,350	-290	-1.64	17,640	17,690	17,220	10,045	175,260,340
디티씨 (066670)	3,140	-5	-.16	3,145	3,165	3,120	26,435	83,104,245
테라젠이텍스 (066700)	3,000	-20	-.66	2,990	3,010	2,975	38,832	116,281,775
씨씨에스 (066790)	1,223	-44	-3.47	1,267	1,300	1,211	984,666	1,217,895,532
디에이피 (066900)	2,620	-30	-1.13	2,610	2,660	2,605	7,108	18,770,810
손오공 (066910)	707	-16	-2.21	723	724	690	237,321	167,090,319
한성크린텍 (066980)	1,452	-18	-1.22	1,454	1,496	1,414	582,956	838,846,756
조이시티 (067000)	1,640	-37	-2.21	1,676	1,689	1,635	81,200	133,719,132
이씨에스 (067010)	2,890	-25	-.86	2,890	2,910	2,865	51,037	147,030,140
대화제약 (067080)	14,610	-390	-2.6	15,100	15,100	14,600	136,414	2,011,570,615
SOOP (067160)	83,600	-300	-.36	84,800	84,800	82,100	51,335	4,265,479,800
오텍 (067170)	2,405	-55	-2.24	2,440	2,480	2,405	21,844	53,315,735
멀티캠퍼스 (067280)	33,150	100	.3	33,100	33,200	32,500	6,923	227,038,350
JW신약 (067290)	1,514	-76	-4.78	1,590	1,590	1,510	151,022	232,214,205
하나마이크론 (067310)	11,220	-210	-1.84	11,440	11,450	11,020	389,462	4,336,512,200
선바이오 (067370)	7,770	-50	-.64	7,860	7,860	7,410	26,452	201,443,080
아스트 (067390)	573	-11	-1.88	589	595	566	1,096,042	629,174,662
엔브이에이치코리아 (067570)	2,285	130	6.03	2,165	2,285	2,155	251,393	562,315,185
HLB생명과학 (067630)	6,360	-120	-1.85	6,430	6,450	6,310	282,597	1,796,622,785
로지시스 (067730)	3,445	145	4.39	3,395	3,540	3,310	186,500	640,493,086
세진티에스 (067770)	2,355	-45	-1.88	2,400	2,580	2,345	44,645	110,296,205
와이엔텍 (067900)	6,460	-30	-.46	6,550	6,550	6,400	23,625	152,099,360
이글루 (067920)	5,430	-160	-2.86	5,590	5,590	5,430	36,706	201,523,310
도이치모터스 (067990)	4,530	-100	-2.16	4,600	4,620	4,530	45,122	205,293,185
팬엔터테인먼트 (068050)	2,165	-35	-1.59	2,220	2,220	2,135	173,210	372,395,655
케이웨더 (068100)	3,780	10	.27	3,740	3,795	3,660	106,764	396,817,620
다원시스 (068240)	8,230	-420	-4.86	8,520	8,600	8,060	271,235	2,232,115,755
일신바이오 (068330)	1,100	9	.82	1,107	1,183	1,092	2,200,223	2,490,570,856
셀트리온제약 (068760)	47,400	350	.74	47,800	48,100	47,100	72,186	3,425,979,400
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,640	30	.39	7,700	7,700	7,570	12,792	97,390,205
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,030	40	.29	13,910	14,170	13,860	36,052	505,564,735
누리플랜 (069140)	1,520	-14	-.91	1,534	1,534	1,490	67,060	100,951,011
유아이디 (069330)	1,242	-19	-1.51	1,258	1,258	1,212	340,201	417,084,956
엔텔스 (069410)	4,685	20	.43	4,665	4,790	4,590	83,866	391,502,219
에스텍 (069510)	13,000	740	6.04	12,280	13,040	12,280	75,054	966,462,720
빛과전자 (069540)	871	-32	-3.54	902	902	864	435,875	382,323,682
엑시온그룹 (069920)	2,480	40	1.64	2,500	2,570	2,390	367,465	922,836,106
엑스큐어 (070300)	3,120	-215	-6.45	3,300	3,300	3,020	332,545	1,035,180,819
한솔인티큐브 (070590)	2,675	165	6.57	2,510	2,700	2,305	452,364	1,144,001,406
인피니트헬스케어 (071200)	5,980	-160	-2.61	6,060	6,140	5,850	210,875	1,259,318,620
로체시스템즈 (071280)	14,250	-310	-2.13	14,570	14,580	13,670	86,512	1,210,789,370
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,150	-20	-.32	6,170	6,190	6,050	8,680	52,846,730
캐스텍코리아 (071850)	1,630	-50	-2.98	1,680	1,680	1,630	2,459	4,038,781
중앙백신 (072020)	9,830	-20	-.2	9,870	9,880	9,800	11,142	109,458,360
우리산업홀딩스 (072470)	2,475	-15	-.6	2,480	2,510	2,415	10,266	25,195,220
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,560	-27	-1.7	1,587	1,599	1,520	765,238	1,198,826,347
메가스터디 (072870)	10,600	10	.09	10,560	10,670	10,560	25,632	271,645,820
빛샘전자 (072950)	4,640	-60	-1.28	4,730	4,820	4,365	61,691	282,424,476
에이치시티 (072990)	8,890	130	1.48	8,760	9,000	8,750	31,173	276,436,510
케이에스피 (073010)	3,975	-370	-8.52	4,090	4,150	3,895	531,572	2,106,249,828
엘엠에스 (073110)	6,280	-100	-1.57	6,390	6,440	6,270	14,771	93,478,395
듀오백 (073190)	2,600	-100	-3.7	2,700	2,760	2,600	85,141	226,302,097
이노와이어리스 (073490)	18,270	-1290	-6.6	19,400	19,430	18,010	63,038	1,162,815,135
에프알텍 (073540)	1,768	58	3.39	1,710	1,770	1,677	70,530	122,266,181
우리손에프앤지 (073560)	1,469	-73	-4.73	1,468	1,495	1,460	679,143	1,000,834,969
리튬포어스 (073570)	713	0	0	713	729	705	108,296	77,172,160
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	938	-15	-1.57	943	959	931	99,817	94,099,967
원익QnC (074600)	17,300	-290	-1.65	17,590	17,590	17,120	129,372	2,233,878,800
플랜티넷 (075130)	3,040	120	4.11	3,005	3,075	2,905	692,103	2,071,459,283
동국알앤에스 (075970)	2,445	-40	-1.61	2,505	2,505	2,440	114,759	283,286,622
웰크론한텍 (076080)	1,356	0	0	1,347	1,356	1,331	23,946	32,210,756
해성옵틱스 (076610)	750	-27	-3.47	777	815	750	80,291	63,066,389
덕산하이메탈 (077360)	3,930	-390	-9.03	4,160	4,165	3,750	799,943	3,110,460,184
LS증권 (078020)	4,055	30	.75	4,030	4,130	4,025	36,293	146,876,145
유비쿼스홀딩스 (078070)	9,900	-30	-.3	9,840	9,940	9,840	636	6,284,350
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,910	-30	-.22	14,420	14,480	13,840	229,046	3,240,798,025
HB테크놀러지 (078150)	1,931	-21	-1.08	1,956	1,959	1,920	625,771	1,210,238,391
메디포스트 (078160)	8,100	-250	-2.99	8,410	8,410	8,080	131,745	1,074,023,560
컴투스 (078340)	38,650	700	1.84	38,000	38,750	37,850	62,659	2,408,814,225
한양디지텍 (078350)	9,500	-260	-2.66	9,840	9,840	9,480	84,356	806,721,740
휴림에이텍 (078590)	566	-2	-.35	570	574	565	159,436	90,576,203
대주전자재료 (078600)	74,500	-4100	-5.22	79,100	79,200	74,300	194,594	14,693,012,150
엔에스이엔엠 (078860)	1,573	-2	-.13	1,599	1,599	1,520	180,570	283,546,391
가온그룹 (078890)	3,235	-45	-1.37	3,280	3,280	3,185	47,590	153,267,097
와토스코리아 (079000)	5,290	-60	-1.12	5,370	5,370	5,230	4,369	23,034,500
한창산업 (079170)	6,990	-100	-1.41	7,070	7,070	6,920	12,237	85,384,280
케스피온 (079190)	520	-15	-2.8	535	546	517	106,860	56,238,904
제우스 (079370)	13,720	-140	-1.01	13,610	13,960	13,230	319,373	4,330,630,430
서산 (079650)	1,427	13	.92	1,400	1,440	1,400	28,423	40,603,455
디이엔티 (079810)	5,520	0	0	5,530	5,530	5,390	93,995	511,019,565
가비아 (079940)	20,300	550	2.78	19,670	20,300	19,420	26,979	539,950,385
인베니아 (079950)	613	3	.49	610	613	606	56,261	34,295,015
동양이엔피 (079960)	20,750	-500	-2.35	21,400	21,450	20,600	27,235	568,439,750
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,550	60	1.09	5,490	5,560	5,380	27,773	152,684,790
모두투어 (080160)	11,200	30	.27	11,180	11,560	11,130	123,255	1,391,584,440
제주반도체 (080220)	13,580	290	2.18	13,390	13,750	13,180	484,172	6,516,599,240
모다이노칩 (080420)	2,300	10	.44	2,295	2,340	2,280	3,685	8,472,610
성창오토텍 (080470)	4,270	405	10.48	3,865	4,395	3,865	174,218	722,736,430
오디텍 (080520)	3,300	130	4.1	3,175	3,300	3,165	44,475	143,986,550
코디 (080530)	1,336	-60	-4.3	1,386	1,393	1,307	297,674	396,810,242
오킨스전자 (080580)	5,430	270	5.23	5,160	5,520	5,160	316,045	1,704,929,760
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,220	-70	-2.13	3,265	3,280	3,210	160,109	519,352,129
쎄크 (081180)	14,550	-650	-4.28	15,200	15,850	14,550	2,064,477	31,493,741,335
성우전자 (081580)	3,410	115	3.49	3,400	3,460	3,305	162,160	547,988,840
옵트론텍 (082210)	1,720	-96	-5.29	1,807	1,815	1,720	90,979	160,097,892
젬백스 (082270)	37,350	850	2.33	36,400	37,450	36,050	125,377	4,601,861,400
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,420	-120	-1.83	6,540	6,600	6,350	117,797	754,851,455
우리바이오 (082850)	2,570	125	5.11	2,560	2,940	2,520	16,578,412	45,669,328,750
비츠로셀 (082920)	26,950	650	2.47	26,700	27,350	26,300	125,602	3,395,275,700
엘오티베큠 (083310)	9,230	-670	-6.77	9,710	9,900	9,100	155,065	1,437,295,730
GST (083450)	18,540	-70	-.38	18,800	18,850	18,420	121,885	2,267,687,820
이엠앤아이 (083470)	1,211	0	0	1,206	1,236	1,195	12,450	15,047,182
에프엔에스테크 (083500)	9,590	-130	-1.34	9,670	9,670	9,430	46,684	443,035,965
케이엠 (083550)	3,080	10	.33	3,070	3,085	2,980	25,452	77,201,610
인콘 (083640)	291	-23	-7.32	314	322	284	2,976,471	881,444,526
비에이치아이 (083650)	37,800	5900	18.5	33,000	40,100	32,650	7,228,687	271,514,816,600
CSA 코스믹 (083660)	963	-67	-6.5	990	999	871	1,030,450	967,074,395
CG인바이츠 (083790)	2,005	5	.25	2,015	2,015	1,976	102,163	203,653,516
아바코 (083930)	13,240	-170	-1.27	13,350	13,500	13,140	60,906	806,150,440
휴온스글로벌 (084110)	45,200	-650	-1.42	46,300	46,300	43,500	52,668	2,364,213,900
수성웹툰 (084180)	5,140	-70	-1.34	5,210	5,350	5,140	20,838	107,794,900
유진테크 (084370)	33,600	250	.75	33,600	33,700	32,950	127,788	4,264,571,450
유비온 (084440)	1,263	33	2.68	1,242	1,298	1,196	79,317	97,353,214
랩지노믹스 (084650)	2,145	-90	-4.03	2,200	2,235	2,130	954,784	2,056,992,106
팅크웨어 (084730)	9,190	-390	-4.07	9,650	9,650	9,180	39,229	365,835,630
아이티엠반도체 (084850)	12,050	-920	-7.09	12,960	13,100	12,000	52,376	645,198,445
헬릭스미스 (084990)	2,975	115	4.02	2,860	3,045	2,855	448,306	1,337,336,952
차바이오텍 (085660)	11,000	-190	-1.7	11,230	11,230	10,890	207,095	2,277,086,405
뉴프렉스 (085670)	4,400	-290	-6.18	4,620	4,620	4,350	214,154	949,838,432
알티캐스트 (085810)	645	-18	-2.71	657	658	620	560,129	355,652,286
네오티스 (085910)	3,190	-5	-.16	3,165	3,215	3,150	16,206	51,686,055
바이오톡스텍 (086040)	2,940	-30	-1.01	2,935	2,965	2,895	14,355	42,154,850
진바이오텍 (086060)	4,215	70	1.69	4,000	4,790	3,880	10,915,839	47,797,696,474
유니테스트 (086390)	10,690	330	3.19	10,600	10,770	10,360	57,368	608,072,475
동국제약 (086450)	17,150	390	2.33	16,750	17,400	16,570	355,138	6,041,155,290
에코프로 (086520)	44,050	-1600	-3.5	45,650	45,950	44,050	535,686	23,861,626,725
비엠티 (086670)	9,170	-110	-1.19	9,210	9,280	9,150	4,947	45,524,885
선진뷰티사이언스 (086710)	13,530	-30	-.22	13,680	13,810	13,000	105,821	1,429,813,080
바이오솔루션 (086820)	33,300	-300	-.89	33,850	33,950	32,300	147,653	4,850,842,075
이수앱지스 (086890)	4,900	-95	-1.9	5,030	5,030	4,890	107,614	530,018,576
메디톡스 (086900)	169,700	-2300	-1.34	173,000	174,000	168,100	40,529	6,908,600,800
MDS테크 (086960)	1,217	-27	-2.17	1,235	1,244	1,209	1,640,641	2,001,242,032
쇼박스 (086980)	3,210	-30	-.93	3,250	3,255	3,210	125,391	404,362,597
펩트론 (087010)	197,800	9600	5.1	187,300	202,000	185,000	296,750	57,891,386,850
모바일어플라이언스 (087260)	1,897	-53	-2.72	1,967	1,967	1,889	137,482	262,069,074
픽셀플러스 (087600)	6,920	-360	-4.95	7,200	7,200	6,920	24,716	173,165,295
동아엘텍 (088130)	3,070	85	2.85	3,000	3,075	2,940	15,374	45,956,905
쏘닉스 (088280)	2,370	0	0	2,375	2,395	2,300	29,153	67,886,924
이원컴포텍 (088290)	1,316	-12	-.9	1,326	1,365	1,260	87,348	113,378,165
유라클 (088340)	21,800	700	3.32	21,000	22,600	20,150	473,461	10,065,212,375
이녹스 (088390)	7,470	-140	-1.84	7,610	7,710	7,330	13,272	98,433,420
에이스테크 (088800)	2,050	30	1.49	2,020	2,170	2,000	60,675	124,226,012
동우팜투테이블 (088910)	1,992	6	.3	1,986	1,993	1,969	26,808	53,041,062
켐트로닉스 (089010)	22,150	-600	-2.64	22,900	22,900	21,950	141,997	3,151,427,500
테크윙 (089030)	37,600	750	2.04	37,300	37,950	36,750	392,940	14,671,228,200
넥스턴바이오 (089140)	2,615	-100	-3.68	2,715	2,720	2,610	70,914	187,776,339
케이씨티 (089150)	2,520	-40	-1.56	2,550	2,565	2,485	250,848	633,078,147
THE E&M (089230)	847	-40	-4.51	888	894	847	46,845	40,853,143
KT나스미디어 (089600)	15,220	-50	-.33	15,450	15,450	15,120	12,785	194,430,310
제이티 (089790)	4,300	-245	-5.39	4,500	4,520	4,295	248,026	1,078,308,407
유비벨록스 (089850)	6,280	-440	-6.55	6,790	6,790	6,280	656,947	4,210,700,330
코세스 (089890)	7,370	-130	-1.73	7,500	7,500	7,270	25,433	186,445,090
브이엠 (089970)	12,220	-220	-1.77	12,160	12,400	11,940	72,203	873,811,640
상아프론테크 (089980)	16,940	340	2.05	16,630	16,990	16,540	80,739	1,354,402,765
아이윈 (090150)	813	-22	-2.63	835	859	810	52,587	43,417,026
로보스타 (090360)	26,900	700	2.67	26,500	27,500	25,850	338,767	9,044,428,175
덕신이피씨 (090410)	1,607	-53	-3.19	1,660	1,660	1,607	310,623	505,264,645
제이스텍 (090470)	4,055	-205	-4.81	4,220	4,260	4,055	27,378	113,965,151
휴림로봇 (090710)	2,115	-10	-.47	2,155	2,220	2,105	5,035,206	10,866,353,527
현대이지웰 (090850)	6,490	80	1.25	6,370	6,540	6,300	140,591	906,268,000
이엠텍 (091120)	11,410	-240	-2.06	11,610	11,640	11,300	74,937	858,486,370
S&K폴리텍 (091340)	2,555	-115	-4.31	2,670	2,675	2,540	104,949	272,313,755
한울소재과학 (091440)	3,095	-120	-3.73	3,210	3,230	3,035	159,647	498,025,840
상신이디피 (091580)	7,240	-320	-4.23	7,560	7,590	7,210	72,036	526,598,440
남화토건 (091590)	3,825	-40	-1.03	3,880	3,880	3,755	14,757	56,005,342
파트론 (091700)	6,730	50	.75	6,770	6,810	6,690	143,944	970,238,500
나노캠텍 (091970)	708	-19	-2.61	727	732	691	154,362	108,808,631
아미코젠 (092040)	3,015	-105	-3.37	3,100	3,130	2,905	690,590	2,062,132,671
디엔에프 (092070)	10,390	-710	-6.4	11,240	11,240	10,280	46,610	489,397,905
이크레더블 (092130)	14,980	70	.47	14,980	15,060	14,130	20,518	305,709,575
서울바이오시스 (092190)	3,325	25	.76	3,330	3,330	3,260	11,724	38,570,795
현우산업 (092300)	2,795	10	.36	2,760	2,815	2,760	48,667	135,242,089
한라IMS (092460)	9,130	-410	-4.3	9,590	9,750	9,130	95,501	884,915,710
앤씨앤 (092600)	644	-16	-2.42	666	666	634	33,563	21,673,402
네오팜 (092730)	13,440	-210	-1.54	13,650	13,670	13,340	89,171	1,198,602,515
엑시콘 (092870)	10,370	-290	-2.72	10,670	10,950	10,240	105,966	1,102,134,150
빅솔론 (093190)	5,170	20	.39	5,190	5,190	5,110	10,950	56,416,800
케이아이엔엑스 (093320)	78,000	-1300	-1.64	79,300	81,200	77,700	23,095	1,822,162,400
풍강 (093380)	2,625	-5	-.19	2,610	2,630	2,605	4,237	11,069,185
매커스 (093520)	11,670	290	2.55	11,380	12,200	11,360	134,949	1,608,428,405
케이알엠 (093640)	3,610	-155	-4.12	3,765	3,800	3,610	43,521	160,302,282
서원인텍 (093920)	5,350	20	.38	5,300	5,360	5,260	9,815	52,012,470
동운아나텍 (094170)	19,710	-280	-1.4	19,960	19,960	19,100	209,876	4,091,662,220
칩스앤미디어 (094360)	16,830	-510	-2.94	17,200	17,340	16,750	82,216	1,391,442,405
갤럭시아머니트리 (094480)	8,150	-40	-.49	8,300	8,320	8,110	214,789	1,761,107,970
일진파워 (094820)	9,820	680	7.44	9,230	9,900	9,200	284,844	2,748,276,915
슈프리마에이치큐 (094840)	7,250	0	0	7,290	7,320	7,120	125,567	904,756,295
참좋은여행 (094850)	6,130	-190	-3.01	6,370	6,370	6,120	75,722	468,656,435
네오리진 (094860)	1,019	26	2.62	992	1,050	982	49,941	50,966,277
푸른기술 (094940)	7,400	-260	-3.39	7,580	7,640	7,380	84,887	637,004,935
제이엠티 (094970)	2,385	-65	-2.65	2,395	2,395	2,345	101,379	239,968,896
이엠코리아 (095190)	2,050	-85	-3.98	2,135	2,165	2,050	178,722	370,646,723
웨이브일렉트로 (095270)	5,000	10	.2	5,200	5,200	4,930	18,004	89,888,874
ISC (095340)	52,400	-600	-1.13	52,900	53,600	51,800	129,784	6,804,869,200
미래나노텍 (095500)	7,700	-230	-2.9	7,950	8,000	7,580	171,021	1,314,680,830
테스 (095610)	22,550	50	.22	22,550	22,750	22,050	55,457	1,240,256,500
네오위즈 (095660)	24,700	-500	-1.98	24,950	25,250	24,600	98,563	2,444,913,800
제넥신 (095700)	4,470	-110	-2.4	4,605	4,645	4,460	48,877	219,838,243
에스에너지 (095910)	1,672	-23	-1.36	1,708	1,770	1,626	682,856	1,154,757,137
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,170	-30	-.21	14,200	14,260	14,100	21,557	304,985,865
와이즈넛 (096250)	12,820	-470	-3.54	13,200	13,210	12,810	105,067	1,358,258,730
대창솔루션 (096350)	398	-11	-2.69	400	408	391	2,638,326	1,048,918,982
씨젠 (096530)	30,950	-250	-.8	31,300	31,450	30,350	321,786	9,960,323,350
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	702	74	11.78	648	816	630	25,410,770	19,424,662,780
에이루트 (096690)	1,617	-6	-.37	1,608	1,623	1,561	20,995	33,704,542
엘디티 (096870)	2,660	-25	-.93	2,660	2,710	2,605	19,658	52,566,480
에코볼트 (097780)	1,072	-10	-.92	1,076	1,102	1,045	423,657	456,300,518
윈팩 (097800)	529	-19	-3.47	553	553	526	639,896	341,382,947
효성오앤비 (097870)	6,430	-120	-1.83	6,520	6,590	6,340	77,686	499,422,010
한텍 (098070)	34,500	2000	6.15	32,850	35,500	32,600	636,121	21,763,429,400
마이크로컨텍솔 (098120)	13,710	3160	29.95	13,710	13,710	13,710	213,974	2,933,583,540
고영 (098460)	18,200	950	5.51	17,050	18,400	16,890	7,368,880	132,059,663,485
에스티오 (098660)	2,215	40	1.84	2,175	2,215	2,120	36,349	78,812,470
아이센스 (099190)	17,110	320	1.91	16,810	17,180	16,620	40,490	684,710,920
SDN (099220)	1,502	-18	-1.18	1,540	1,594	1,491	14,708,236	22,661,869,482
쎄트렉아이 (099320)	48,700	100	.21	48,600	49,400	47,450	37,265	1,797,315,000
브레인즈컴퍼니 (099390)	5,690	-190	-3.23	5,820	5,900	5,690	32,786	188,906,260
동방선기 (099410)	3,400	-320	-8.6	3,700	3,875	3,275	756,633	2,583,617,913
바이오플러스 (099430)	7,240	-410	-5.36	7,640	7,640	7,240	834,536	6,173,606,205
스맥 (099440)	2,360	-55	-2.28	2,435	2,445	2,335	156,970	373,293,713
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,850	-270	-1.49	18,000	18,310	17,760	12,274	219,539,680
인지소프트 (100030)	15,740	90	.58	15,790	15,790	15,510	414	6,500,760
뷰웍스 (100120)	23,400	-500	-2.09	24,400	24,400	23,250	12,406	292,984,450
동국S&C (100130)	2,545	-25	-.97	2,570	2,620	2,520	189,772	485,775,096
머큐리 (100590)	3,285	-90	-2.67	3,400	3,400	3,250	58,875	193,400,095
서암기계공업 (100660)	3,565	5	.14	3,560	3,575	3,515	16,061	56,774,534
세운메디칼 (100700)	2,390	-55	-2.25	2,435	2,445	2,390	69,523	167,453,760
미래에셋벤처투자 (100790)	4,840	-155	-3.1	4,990	4,990	4,835	120,080	583,698,102
KS인더스트리 (101000)	2,515	-150	-5.63	2,630	2,630	2,415	3,179,084	8,010,437,713
월덱스 (101160)	18,420	350	1.94	18,260	18,540	18,130	87,275	1,598,864,920
우림피티에스 (101170)	5,230	-80	-1.51	5,310	5,370	5,220	60,905	322,112,010
씨큐브 (101240)	4,320	-145	-3.25	4,455	4,465	4,270	104,132	450,363,140
모베이스 (101330)	2,990	-70	-2.29	3,035	3,070	2,975	66,068	198,961,451
에코앤드림 (101360)	22,550	-1050	-4.45	23,650	23,900	22,400	141,412	3,213,368,225
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	0	0	382	384	375	105,617	39,952,000
에스앤에스텍 (101490)	36,550	0	0	36,600	36,800	35,400	105,668	3,805,316,300
하이드로리튬 (101670)	1,454	-61	-4.03	1,516	1,516	1,445	420,203	614,998,830
한국정밀기계 (101680)	2,540	-385	-13.16	2,905	2,910	2,535	197,104	520,206,115
위메이드맥스 (101730)	6,090	-160	-2.56	6,250	6,310	6,090	36,340	222,940,300
인화정공 (101930)	39,550	150	.38	39,400	40,100	39,000	19,224	757,304,275
우양에이치씨 (101970)	15,640	-480	-2.98	16,130	16,410	15,400	124,990	1,966,893,605
어보브반도체 (102120)	10,430	-210	-1.97	10,710	10,710	10,340	108,456	1,134,267,260
케이옥션 (102370)	3,620	-100	-2.69	3,690	3,720	3,600	122,275	446,014,983
이엔에프테크놀로지 (102710)	28,700	2250	8.51	27,200	28,900	26,650	206,631	5,744,933,350
코오롱생명과학 (102940)	24,350	-300	-1.22	25,000	25,000	24,000	11,572	281,227,625
에스앤더블류 (103230)	3,315	-200	-5.69	3,425	3,465	3,315	49,889	168,040,618
우양 (103840)	3,035	-30	-.98	3,120	3,170	3,025	149,897	462,972,125
대성파인텍 (104040)	1,102	-106	-8.77	1,217	1,237	1,095	5,904,052	6,854,107,069
NHN벅스 (104200)	2,890	-50	-1.7	2,935	2,940	2,885	25,793	74,993,905
디와이피엔에프 (104460)	17,850	50	.28	17,990	18,400	16,920	164,370	2,887,134,605
티케이케미칼 (104480)	1,468	-22	-1.48	1,502	1,518	1,460	204,869	302,380,889
코렌텍 (104540)	6,140	-190	-3	6,380	6,380	6,090	51,427	317,547,120
노랑풍선 (104620)	4,810	-105	-2.14	4,925	4,925	4,805	36,026	174,208,074
원익머트리얼즈 (104830)	20,550	-150	-.72	20,800	20,800	20,150	54,406	1,109,026,575
케이엔더블유 (105330)	3,975	-150	-3.64	4,125	4,130	3,950	27,071	108,148,145
엣지파운드리 (105550)	3,170	-120	-3.65	3,325	3,325	3,100	655,766	2,083,325,182
디케이락 (105740)	7,420	10	.13	7,410	7,480	7,380	50,921	377,413,575
포스뱅크 (105760)	6,640	-130	-1.92	6,830	6,900	6,640	61,870	417,453,960
케이이엠텍 (106080)	2,505	225	9.87	2,265	2,580	2,250	489,210	1,192,499,346
하이텍팜 (106190)	11,660	-610	-4.97	12,180	12,190	11,370	134,292	1,572,702,760
파인테크닉스 (106240)	1,075	-33	-2.98	1,108	1,118	1,060	152,181	163,494,070
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,370	-610	-3.59	16,980	17,100	16,110	57,690	951,320,725
한중엔시에스 (107640)	27,850	-150	-.54	28,850	28,850	27,500	208,101	5,854,274,800
톱텍 (108230)	4,145	-80	-1.89	4,220	4,220	4,080	63,143	260,837,725
대양전기공업 (108380)	21,350	1980	10.22	20,400	22,400	20,000	512,455	10,981,742,650
로보티즈 (108490)	59,000	4000	7.27	58,200	62,900	57,100	2,408,881	143,151,799,400
셀바스AI (108860)	13,680	-350	-2.49	14,060	14,100	13,600	221,094	3,034,629,085
옵티시스 (109080)	8,870	80	.91	8,800	9,040	8,760	88,426	786,866,160
에스와이 (109610)	3,735	-50	-1.32	3,770	3,800	3,720	278,288	1,044,496,445
씨싸이트 (109670)	6,960	-270	-3.73	7,150	7,260	6,960	10,281	72,573,680
디에스케이 (109740)	4,910	-160	-3.16	5,160	5,160	4,820	100,555	494,188,805
진매트릭스 (109820)	2,355	-45	-1.88	2,400	2,400	2,340	45,253	106,596,795
동일금속 (109860)	7,860	60	.77	7,850	7,860	7,800	1,333	10,407,100
AP헬스케어 (109960)	352	-20	-5.38	372	373	350	1,029,535	366,309,421
전진바이오팜 (110020)	2,305	-115	-4.75	2,400	2,415	2,265	80,246	186,797,340
크리스에프앤씨 (110790)	4,500	-25	-.55	4,550	4,550	4,445	6,499	29,088,700
디아이티 (110990)	13,030	-130	-.99	12,850	13,120	12,750	75,021	967,553,140
남화산업 (111710)	5,250	0	0	5,310	5,310	4,950	9,517	48,954,670
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,750	-750	-2.94	25,300	25,500	24,500	116,553	2,896,261,550
와이씨켐 (112290)	23,550	550	2.39	22,900	23,700	22,200	153,894	3,569,860,300
디젠스 (113810)	1,351	53	4.08	1,298	1,375	1,278	1,123,847	1,496,767,470
강원에너지 (114190)	6,510	-210	-3.13	6,670	6,760	6,490	50,297	330,531,370
그린생명과학 (114450)	1,589	-61	-3.7	1,628	1,628	1,586	19,878	31,685,262
폴라리스우노 (114630)	527	-15	-2.77	537	537	517	406,294	213,095,962
한솔아이원스 (114810)	7,700	-160	-2.04	7,800	8,090	7,540	127,373	976,268,900
아이패밀리에스씨 (114840)	18,650	-430	-2.25	19,080	19,240	18,510	98,391	1,846,092,215
휴맥스 (115160)	1,056	-34	-3.12	1,094	1,094	1,053	52,730	55,821,289
큐리언트 (115180)	11,560	310	2.76	11,260	11,710	11,240	267,274	3,071,223,050
인포바인 (115310)	32,750	-450	-1.36	32,800	33,300	32,000	6,191	200,541,500
우리넷 (115440)	6,660	-360	-5.13	6,860	6,860	6,600	189,372	1,266,799,620
HLB테라퓨틱스 (115450)	7,560	-310	-3.94	7,870	7,870	7,540	246,781	1,885,747,040
씨유메디칼 (115480)	620	-1	-.16	625	642	615	89,967	56,052,891
케이씨에스 (115500)	10,900	-580	-5.05	11,500	11,580	10,860	192,184	2,133,884,360
씨엔플러스 (115530)	403	-40	-9.03	443	443	403	3,627,085	1,514,537,705
스타플렉스 (115570)	2,845	180	6.75	2,660	2,885	2,650	126,464	352,889,452
이미지스 (115610)	1,620	-86	-5.04	1,733	1,968	1,606	1,173,480	2,092,335,070
알파칩스 (117670)	768	-29	-3.64	797	797	766	83,599	64,469,959
티로보틱스 (117730)	12,190	20	.16	12,290	12,510	11,920	515,747	6,313,656,990
모트렉스 (118990)	9,270	-100	-1.07	9,440	9,440	9,190	83,413	773,460,670
포메탈 (119500)	3,260	-110	-3.26	3,400	3,430	3,210	621,005	2,032,641,758
인터로조 (119610)	17,140	-770	-4.3	17,910	17,950	16,830	268,574	4,631,870,070
아이텍 (119830)	5,510	-180	-3.16	5,690	5,720	5,510	121,455	676,423,605
지엔씨에너지 (119850)	28,700	1350	4.94	27,500	29,900	27,500	791,232	22,944,754,950
대정화금 (120240)	13,720	-200	-1.44	13,790	14,780	13,570	680,348	9,688,910,855
골프존홀딩스 (121440)	4,950	-400	-7.48	5,350	5,350	4,855	383,773	1,911,833,779
나노신소재 (121600)	51,100	-2600	-4.84	53,500	53,600	50,700	59,504	3,065,022,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,196	-29	-2.37	1,210	1,230	1,190	153,559	184,919,569
에스디시스템 (121890)	1,935	190	10.89	1,746	2,090	1,744	473,067	902,591,256
제노레이 (122310)	5,850	40	.69	5,760	5,860	5,760	7,088	41,116,555
삼기 (122350)	1,163	4	.35	1,160	1,169	1,145	47,500	55,257,748
KX (122450)	3,950	120	3.13	3,895	4,275	3,870	959,067	3,905,088,321
예스티 (122640)	14,700	-600	-3.92	15,300	15,300	14,600	85,490	1,265,077,590
서진오토모티브 (122690)	1,951	16	.83	1,940	1,964	1,935	36,100	70,311,044
와이지엔터테인먼트 (122870)	74,500	-800	-1.06	75,600	75,900	73,500	114,027	8,475,347,200
와이솔 (122990)	6,270	-230	-3.54	6,510	6,530	6,210	224,093	1,419,791,545
아이윈플러스 (123010)	1,293	-54	-4.01	1,330	1,347	1,281	486,244	640,996,016
엠에스오토텍 (123040)	2,220	-55	-2.42	2,300	2,300	2,205	139,561	311,492,944
제닉 (123330)	25,850	-300	-1.15	26,150	26,150	24,600	100,413	2,530,776,725
코리아에프티 (123410)	4,560	-60	-1.3	4,655	4,655	4,525	145,159	662,320,449
위메이드플레이 (123420)	6,710	-90	-1.32	6,790	6,840	6,640	21,222	142,386,600
이엠넷 (123570)	2,445	-95	-3.74	2,510	2,540	2,435	102,141	253,280,735
알톤 (123750)	1,503	-29	-1.89	1,547	1,590	1,503	24,124	37,347,799
뉴온 (123840)	1,040	-5	-.48	1,045	1,050	1,025	16,494	17,005,475
아나패스 (123860)	19,400	-10	-.05	19,200	19,450	19,000	40,155	773,054,665
아이티센글로벌 (124500)	9,000	300	3.45	9,000	9,270	8,090	2,087,415	18,108,966,655
태웅로직스 (124560)	2,920	-15	-.51	2,930	2,960	2,890	148,689	433,297,558
티씨머티리얼즈 (125020)	5,940	-200	-3.26	6,160	6,220	5,640	6,826,636	40,163,351,965
아모그린텍 (125210)	5,840	-60	-1.02	5,990	5,990	5,820	63,170	370,991,080
비나텍 (126340)	29,050	-250	-.85	29,300	29,650	28,800	27,010	786,299,050
BGF에코머티리얼즈 (126600)	2,985	25	.84	2,960	2,990	2,925	47,962	142,006,460
화신정공 (126640)	1,369	9	.66	1,378	1,381	1,351	270,452	368,734,108
하이비젼시스템 (126700)	15,030	-1390	-8.47	15,770	15,800	14,650	388,889	5,852,431,405
코칩 (126730)	11,260	-280	-2.43	11,540	11,640	11,260	24,005	272,849,740
제이엔케이글로벌 (126880)	4,100	-110	-2.61	4,200	4,215	4,050	101,890	417,072,502
제이에스링크 (127120)	8,800	460	5.52	8,300	8,850	8,300	229,323	1,967,484,170
아시아경제 (127710)	1,285	-39	-2.95	1,324	1,324	1,284	14,316	18,636,286
화인써키트 (127980)	5,870	-160	-2.65	5,970	5,970	5,850	7,760	45,609,750
에코캡 (128540)	1,696	-14	-.82	1,713	1,755	1,688	197,205	339,424,633
피제이메탈 (128660)	3,020	-30	-.98	3,040	3,040	3,010	51,199	154,818,555
앱코 (129890)	993	-1	-.1	994	1,004	989	50,623	50,388,612
대성하이텍 (129920)	4,600	-125	-2.65	4,770	4,865	4,535	319,138	1,508,401,036
GH신소재 (130500)	2,610	110	4.4	2,535	2,715	2,530	334,469	887,012,100
나이스디앤비 (130580)	4,800	-110	-2.24	4,915	4,915	4,790	11,533	55,779,225
티피씨글로벌 (130740)	1,842	-10	-.54	1,834	1,884	1,815	43,837	80,449,946
옵투스제약 (131030)	6,260	-80	-1.26	6,300	6,340	6,210	40,576	253,829,320
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,390	22	1.61	1,354	1,397	1,354	32,889	45,389,475
딜리 (131180)	1,005	-52	-4.92	1,037	1,049	1,005	50,641	52,245,074
대한과학 (131220)	4,895	5	.1	4,910	4,940	4,820	68,398	334,108,745
티에스이 (131290)	40,800	-4350	-9.63	43,350	43,500	40,400	199,282	8,173,381,100
알서포트 (131370)	3,200	-85	-2.59	3,285	3,285	3,170	394,228	1,261,655,259
이브이첨단소재 (131400)	1,425	7	.49	1,419	1,427	1,407	119,606	169,452,719
파인텍 (131760)	815	-69	-7.81	883	883	800	486,146	407,227,412
두산테스나 (131970)	23,850	-1400	-5.54	24,600	24,950	23,400	254,704	6,099,882,550
메가엠디 (133750)	2,170	-250	-10.33	2,390	2,415	2,170	1,660,735	3,724,937,109
이퓨쳐 (134060)	4,350	-25	-.57	4,310	4,700	4,305	12,410	55,997,537
탑코미디어 (134580)	1,910	-58	-2.95	1,993	1,993	1,904	48,522	93,616,209
원일티엔아이 (136150)	35,000	7350	26.58	29,700	35,900	28,800	6,777,893	220,394,856,650
아셈스 (136410)	8,760	0	0	8,950	8,980	8,550	68,210	593,943,450
하림 (136480)	3,035	-15	-.49	3,055	3,065	3,025	386,059	1,176,467,363
윈스테크넷 (136540)	11,620	-380	-3.17	11,870	12,010	11,610	22,723	266,955,040
나래나노텍 (137080)	3,140	-120	-3.68	3,245	3,245	3,140	8,750	27,939,905
피엔티 (137400)	36,650	-1050	-2.79	37,550	37,800	36,550	172,055	6,333,005,025
넥스트아이 (137940)	1,048	85	8.83	924	1,066	911	15,323,373	15,376,653,250
제이씨케미칼 (137950)	4,085	-110	-2.62	4,175	4,175	4,055	38,507	157,465,405
신진에스엠 (138070)	2,355	-15	-.63	2,380	2,380	2,320	77,705	182,193,680
오이솔루션 (138080)	10,090	-120	-1.18	10,210	10,210	10,000	30,374	306,122,125
협진 (138360)	816	13	1.62	803	835	796	201,404	162,481,504
나이벡 (138610)	20,300	-700	-3.33	20,900	21,300	20,000	81,818	1,676,890,350
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,590	-45	-1.71	2,635	2,700	2,550	27,427	71,976,625
서플러스글로벌 (140070)	2,520	-55	-2.14	2,560	2,565	2,510	48,469	122,935,623
메지온 (140410)	39,850	-2600	-6.12	42,900	43,300	39,600	210,081	8,547,602,650
카티스 (140430)	2,480	-145	-5.52	2,600	2,620	2,450	160,371	401,418,906
대창스틸 (140520)	2,200	-15	-.68	2,215	2,235	2,185	15,648	34,585,315
알에스오토메이션 (140670)	16,030	350	2.23	15,810	17,520	15,720	3,201,299	53,747,584,085
파크시스템스 (140860)	230,500	-1000	-.43	229,500	232,500	220,500	26,184	5,934,445,750
비아트론 (141000)	8,130	30	.37	8,180	8,180	7,960	22,750	183,761,535
리가켐바이오 (141080)	103,100	800	.78	104,500	105,200	101,300	174,653	17,931,842,550
유니트론텍 (142210)	5,720	-320	-5.3	6,040	6,050	5,720	262,979	1,531,693,830
녹십자엠에스 (142280)	3,810	-85	-2.18	3,900	3,900	3,800	72,709	277,970,724
모아라이프플러스 (142760)	1,305	0	0	1,305	1,325	1,291	61,957	81,101,730
아이디스 (143160)	15,960	-170	-1.05	16,130	16,230	15,870	15,839	253,221,530
사람인 (143240)	14,790	-290	-1.92	15,090	15,120	14,770	34,772	517,196,680
영우디에스피 (143540)	590	6	1.03	584	600	584	36,061	21,274,575
지씨셀 (144510)	19,830	-670	-3.27	20,350	20,600	19,650	35,545	706,504,095
뉴파워프라즈마 (144960)	4,755	-135	-2.76	4,845	4,845	4,740	120,114	572,965,569
휴젤 (145020)	346,500	-3500	-1	349,500	357,000	346,500	45,938	16,116,402,750
노브랜드 (145170)	5,300	-160	-2.93	5,460	5,470	5,300	44,677	238,793,755
율촌 (146060)	1,325	113	9.32	1,292	1,330	1,225	208,150	267,045,948
비씨엔씨 (146320)	9,950	750	8.15	9,210	10,150	9,210	176,017	1,721,341,965
피엠티 (147760)	2,520	-10	-.4	2,530	2,625	2,500	16,921	42,873,670
제룡산업 (147830)	5,980	-160	-2.61	6,110	6,120	5,970	87,648	529,100,430
세경하이테크 (148150)	6,540	-450	-6.44	6,970	7,010	6,450	461,991	3,054,664,110
알엔투테크놀로지 (148250)	7,370	70	.96	7,300	7,390	7,090	22,862	164,465,985
비큐AI (148780)	1,420	-88	-5.84	1,461	1,525	1,399	2,457,084	3,567,875,051
에이치와이티씨 (148930)	3,870	0	0	3,870	3,950	3,805	9,706	37,315,281
아바텍 (149950)	8,510	-230	-2.63	8,740	8,740	8,480	10,862	92,574,700
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,945	-40	-.8	5,010	5,010	4,900	33,489	165,293,644
KG에코솔루션 (151860)	5,460	-190	-3.36	5,650	5,650	5,450	150,258	827,319,795
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,140	-10	-.14	7,060	7,150	6,920	4,022	28,387,940
우리이앤엘 (153490)	665	-18	-2.64	682	684	660	97,895	65,372,709
옵티팜 (153710)	5,170	-40	-.77	5,140	5,210	5,030	18,491	94,123,010
아시아종묘 (154030)	2,250	50	2.27	2,280	2,365	2,190	184,401	420,164,777
다산솔루에타 (154040)	1,106	49	4.64	1,138	1,200	1,075	671,596	759,926,650
와이엠씨 (155650)	3,425	-155	-4.33	3,585	3,585	3,425	23,175	80,554,845
엘앤케이바이오 (156100)	6,090	-380	-5.87	6,470	6,580	6,030	185,092	1,146,730,900
아톤 (158430)	5,650	-100	-1.74	5,760	5,800	5,635	409,085	2,329,843,105
아스플로 (159010)	4,810	-140	-2.83	4,950	4,950	4,720	27,769	133,217,705
제로투세븐 (159580)	5,330	30	.57	5,390	5,400	5,260	333,615	1,774,560,825
스킨앤스킨 (159910)	900	-2	-.22	902	908	892	31,215	28,045,123
하이젠알앤엠 (160190)	37,250	500	1.36	38,000	38,800	36,350	231,846	8,709,268,600
NEW (160550)	2,085	101	5.09	1,988	2,085	1,988	194,734	398,770,084
싸이맥스 (160980)	11,760	-170	-1.42	11,950	12,095	11,680	81,848	969,354,785
필옵틱스 (161580)	31,100	-1550	-4.75	32,200	32,250	30,650	492,649	15,334,777,450
신스틸 (162300)	2,290	-10	-.43	2,315	2,330	2,290	31,820	73,332,646
에어레인 (163280)	20,950	150	.72	20,650	21,300	20,550	450,549	9,426,047,150
핑거 (163730)	11,570	-460	-3.82	11,880	12,030	11,410	206,312	2,405,935,605
하나머티리얼즈 (166090)	30,250	-1000	-3.2	31,300	31,300	29,950	79,194	2,400,550,900
코아스템켐온 (166480)	3,195	-65	-1.99	3,260	3,265	3,175	90,235	289,251,344
내츄럴엔도텍 (168330)	2,290	-110	-4.58	2,305	2,445	2,215	82,274	190,366,885
펨트론 (168360)	9,610	140	1.48	9,510	9,750	9,150	194,514	1,811,243,665
엠브레인 (169330)	2,340	45	1.96	2,300	2,340	2,245	28,188	65,059,370
현대공업 (170030)	5,890	-40	-.67	5,930	5,950	5,810	85,828	502,088,310
파이오링크 (170790)	7,270	-250	-3.32	7,520	7,550	7,270	18,983	139,546,940
엘티씨 (170920)	9,860	-1510	-13.28	11,170	11,170	9,810	468,229	4,785,573,900
램테크놀러지 (171010)	3,845	-105	-2.66	3,950	4,050	3,840	58,855	228,398,450
선익시스템 (171090)	38,300	1100	2.96	37,350	38,500	37,000	28,233	1,063,736,975
라이온켐텍 (171120)	2,280	-25	-1.08	2,305	2,310	2,245	71,410	162,174,791
에이엘티 (172670)	8,160	-340	-4	8,450	8,550	8,120	37,803	311,934,390
오파스넷 (173130)	6,870	-30	-.43	6,830	7,000	6,750	182,046	1,251,066,445
에프엔씨엔터 (173940)	3,940	220	5.91	3,700	3,950	3,655	26,020	98,805,005
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,720	400	3.53	11,210	12,000	10,750	772,741	8,806,096,050
휴먼테크놀로지 (175140)	4,785	-195	-3.92	4,980	5,040	4,760	73,216	354,869,560
아이큐어 (175250)	1,812	-86	-4.53	1,903	1,921	1,800	254,971	467,997,954
듀켐바이오 (176750)	10,740	-20	-.19	10,770	10,950	10,500	57,492	612,702,645
베셀 (177350)	1,056	-5	-.47	1,063	1,069	1,040	66,510	69,647,105
파버나인 (177830)	3,060	40	1.32	3,020	3,065	3,000	18,890	57,399,345
쓰리에이로직스 (177900)	7,280	-340	-4.46	7,710	7,720	7,260	226,747	1,669,902,790
서진시스템 (178320)	23,100	600	2.67	22,850	23,200	22,450	316,183	7,211,659,200
일월지엠엘 (178780)	2,980	-60	-1.97	3,035	3,040	2,905	51,449	151,422,426
엠아이텍 (179290)	7,970	10	.13	8,030	8,080	7,850	125,543	992,873,685
애드바이오텍 (179530)	1,654	-75	-4.34	1,761	1,781	1,654	54,811	93,071,670
유티아이 (179900)	20,750	-1850	-8.19	22,400	22,450	20,550	89,926	1,896,256,100
DXVX (180400)	2,045	-15	-.73	2,070	2,145	2,030	250,228	520,567,672
큐브엔터 (182360)	18,180	180	1	17,970	18,450	17,870	137,979	2,512,773,495
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	58,800	-800	-1.34	60,000	60,100	58,200	103,239	6,052,257,650
엔지켐생명과학 (183490)	1,090	-21	-1.89	1,110	1,118	1,089	61,084	66,990,457
SGA솔루션즈 (184230)	448	-4	-.88	457	457	447	48,955	22,023,636
아이진 (185490)	3,060	-100	-3.16	3,160	3,185	3,005	91,349	280,935,150
그린플러스 (186230)	7,760	-40	-.51	7,820	7,900	7,660	74,752	581,077,930
디티앤씨 (187220)	2,845	20	.71	2,825	2,865	2,760	37,317	105,135,750
신화콘텍 (187270)	3,535	0	0	3,535	3,555	3,480	54,305	191,375,103
HLB제넥스 (187420)	3,545	-30	-.84	3,575	3,630	3,525	44,966	159,800,685
현대ADM (187660)	1,484	-39	-2.56	1,522	1,533	1,479	253,423	378,720,164
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,570	-270	-2.49	10,760	10,850	10,570	11,288	120,091,810
바이오포트 (188040)	14,020	-580	-3.97	17,210	17,870	13,700	4,314,071	70,584,376,095
세니젠 (188260)	2,400	-55	-2.24	2,475	2,505	2,390	22,879	55,712,875
인텔리안테크 (189300)	38,850	-600	-1.52	38,850	38,950	35,500	120,167	4,580,641,875
씨이랩 (189330)	6,640	-380	-5.41	6,980	6,990	6,630	94,564	640,778,390
포시에스 (189690)	2,240	-35	-1.54	2,260	2,275	2,225	73,440	164,432,564
서전기전 (189860)	3,975	-190	-4.56	4,140	4,215	3,945	135,444	550,252,700
흥국에프엔비 (189980)	1,913	-4	-.21	1,912	1,917	1,892	212,877	405,926,844
나무가 (190510)	13,470	-220	-1.61	13,680	13,680	13,390	23,423	315,477,270
코리아에셋투자증권 (190650)	6,450	40	.62	6,410	6,600	6,390	29,528	190,975,190
육일씨엔에쓰 (191410)	2,480	-25	-1	2,435	2,590	2,435	72,804	183,265,990
테고사이언스 (191420)	17,740	290	1.66	17,450	18,050	17,250	13,190	232,452,870
케이사인 (192250)	8,890	-300	-3.26	9,410	9,410	8,650	18,501	166,191,195
윈하이텍 (192390)	2,930	-90	-2.98	3,020	3,045	2,925	120,530	359,126,464
오늘이엔엠 (192410)	1,190	-7	-.58	1,183	1,196	1,110	387,343	448,585,565
슈피겐코리아 (192440)	25,500	-500	-1.92	26,200	26,350	25,450	8,891	229,342,700
링크드 (193250)	535	-1	-.19	524	541	524	301,097	159,965,513
데브시스터즈 (194480)	36,750	-50	-.14	36,750	37,200	36,500	69,141	2,543,153,200
노바렉스 (194700)	15,170	670	4.62	14,510	15,480	14,430	392,775	5,892,518,935
마니커에프앤지 (195500)	3,455	-70	-1.99	3,545	3,545	3,430	79,165	273,473,045
HK이노엔 (195940)	40,900	-200	-.49	41,100	41,400	40,500	168,936	6,910,668,050
에이비프로바이오 (195990)	297	6	2.06	291	350	291	13,540,046	4,332,304,966
알테오젠 (196170)	317,500	-13500	-4.08	334,000	335,000	315,500	562,545	180,730,779,250
HLB펩 (196300)	9,320	-410	-4.21	9,710	9,710	9,280	29,081	273,735,380
코아시아씨엠 (196450)	660	16	2.48	644	660	642	130,871	85,946,448
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,427	14	.99	1,405	1,441	1,390	87,524	123,855,346
디지캡 (197140)	2,400	5	.21	2,395	2,490	2,365	21,133	50,699,430
엔피디 (198080)	2,400	-15	-.62	2,405	2,455	2,375	121,924	295,075,470
강동씨앤엘 (198440)	1,219	-9	-.73	1,230	1,230	1,205	58,992	71,582,398
한주라이트메탈 (198940)	849	-4	-.47	860	860	840	103,788	88,237,516
케이엔알시스템 (199430)	7,500	-170	-2.22	7,840	7,890	7,350	43,249	325,837,265
뱅크웨어글로벌 (199480)	4,330	-15	-.35	4,430	4,710	4,330	432,606	1,965,958,003
레이저옵텍 (199550)	8,590	-660	-7.14	9,280	9,320	8,510	302,720	2,661,002,160
바이오인프라 (199730)	6,250	70	1.13	6,200	6,260	6,130	7,434	45,927,870
툴젠 (199800)	31,700	-300	-.94	32,450	32,450	31,300	12,058	383,252,450
제일일렉트릭 (199820)	8,990	10	.11	8,970	9,120	8,910	87,910	791,943,115
콜마비앤에이치 (200130)	13,700	-330	-2.35	13,900	13,950	13,100	110,475	1,515,365,990
텔콘RF제약 (200230)	4,115	-150	-3.52	4,265	4,300	4,110	18,265	76,814,555
아티스트스튜디오 (200350)	18,900	-130	-.68	19,090	19,130	18,610	93,911	1,768,495,345
에이팩트 (200470)	2,095	-90	-4.12	2,185	2,195	2,070	152,368	321,794,040
휴메딕스 (200670)	41,000	-400	-.97	41,300	41,700	40,200	124,173	5,066,356,675
에이디테크놀로지 (200710)	15,410	-350	-2.22	15,980	15,980	15,310	38,344	593,074,690
비씨월드제약 (200780)	4,845	-50	-1.02	4,885	4,900	4,840	9,053	44,004,445
미투온 (201490)	1,794	-22	-1.21	1,815	1,816	1,770	97,284	173,932,036
에이비온 (203400)	6,220	0	0	6,220	6,920	6,060	915,957	5,953,983,165
유니온바이오메트릭스 (203450)	2,970	-10	-.34	2,980	3,020	2,940	69,094	204,704,498
드림시큐리티 (203650)	3,460	-85	-2.4	3,550	3,550	3,455	285,628	994,021,507
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,595	-5	-.19	2,625	2,625	2,565	33,776	87,604,577
제이앤티씨 (204270)	15,850	630	4.14	15,010	15,910	15,010	230,987	3,616,214,075
티쓰리 (204610)	1,765	122	7.43	1,649	1,780	1,649	801,820	1,392,674,002
글로벌텍스프리 (204620)	5,280	50	.96	5,210	5,380	5,120	1,854,386	9,727,139,215
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,251	-33	-2.57	1,284	1,290	1,247	406,422	511,941,049
엑셈 (205100)	2,075	-60	-2.81	2,130	2,140	2,055	691,023	1,442,777,640
휴마시스 (205470)	1,306	-47	-3.47	1,353	1,354	1,303	839,135	1,101,637,576
넥써쓰 (205500)	2,360	0	0	2,365	2,390	2,215	212,725	487,901,584
베노티앤알 (206400)	2,165	85	4.09	2,075	2,180	1,982	351,817	730,145,823
덱스터 (206560)	7,100	30	.42	7,140	7,190	7,050	53,912	382,608,015
바디텍메드 (206640)	16,100	10	.06	16,300	16,400	16,090	85,136	1,385,588,810
유바이오로직스 (206650)	12,690	-130	-1.01	13,090	13,090	12,510	191,904	2,447,018,805
미스터블루 (207760)	1,486	-33	-2.17	1,515	1,565	1,480	1,574,020	2,376,435,018
정다운 (208140)	2,565	-115	-4.29	2,650	2,650	2,555	552,117	1,424,737,939
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,630	0	0	2,630	2,635	2,550	23,180	60,012,240
셀바스헬스케어 (208370)	4,840	-90	-1.83	4,930	4,950	4,820	179,402	871,513,577
썸에이지 (208640)	268	1	.37	267	275	264	316,458	84,437,947
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,750	-870	-10.09	8,460	8,460	7,600	307,817	2,448,145,205
캔버스엔 (210120)	5,730	110	1.96	5,950	5,950	5,010	940,008	5,175,984,815
인카금융서비스 (211050)	8,750	-350	-3.85	9,040	9,170	8,540	570,726	4,995,748,445
AP위성 (211270)	12,150	-380	-3.03	12,650	12,650	12,100	57,195	701,879,925
네오오토 (212560)	8,490	-140	-1.62	8,640	8,640	8,350	47,624	403,384,570
아이에스티이 (212710)	10,130	-400	-3.8	10,600	10,750	10,010	239,887	2,460,590,520
덕산네오룩스 (213420)	33,400	1450	4.54	31,900	33,550	31,550	150,101	4,922,421,200
클래시스 (214150)	60,500	-4500	-6.92	64,000	64,000	57,800	4,854,986	283,889,954,135
헥토이노베이션 (214180)	12,740	-60	-.47	12,820	12,850	12,670	55,598	708,516,400
라파스 (214260)	18,200	-450	-2.41	18,650	18,720	17,900	45,029	820,327,725
FSN (214270)	1,806	-56	-3.01	1,903	1,991	1,800	459,576	877,997,109
케어젠 (214370)	33,700	-600	-1.75	34,000	34,800	32,950	140,258	4,729,740,825
아이쓰리시스템 (214430)	71,100	4100	6.12	68,600	71,700	67,000	80,282	5,619,574,100
파마리서치 (214450)	416,000	6000	1.46	410,500	422,500	408,500	74,416	30,898,513,250
더바이오메드 (214610)	5,150	630	13.94	4,595	5,510	4,550	530,174	2,726,270,423
디알텍 (214680)	1,899	-136	-6.68	2,015	2,025	1,888	965,900	1,866,300,699
골프존 (215000)	65,300	-900	-1.36	66,000	66,000	65,000	8,374	547,205,400
솔디펜스 (215090)	1,000	-28	-2.72	1,028	1,028	990	1,367,268	1,373,933,675
로보로보 (215100)	4,740	-55	-1.15	4,815	5,080	4,705	1,071,393	5,219,435,202
메가스터디교육 (215200)	53,100	100	.19	52,500	53,700	52,500	23,397	1,243,346,600
우리산업 (215360)	9,540	240	2.58	9,380	9,590	9,350	18,426	174,507,030
우정바이오 (215380)	1,427	-26	-1.79	1,446	1,452	1,384	135,796	191,902,638
토박스코리아 (215480)	2,585	-30	-1.15	2,615	2,615	2,500	75,334	191,317,411
신라젠 (215600)	3,220	-180	-5.29	3,340	3,345	3,205	1,099,784	3,584,792,185
이노인스트루먼트 (215790)	481	-3	-.62	480	484	474	40,123	19,203,041
인크로스 (216050)	7,170	-160	-2.18	7,330	7,330	7,070	30,188	216,863,890
제테마 (216080)	7,040	-410	-5.5	7,430	7,430	7,010	266,337	1,890,001,420
제너셈 (217190)	6,860	-480	-6.54	7,090	7,220	6,850	172,213	1,193,530,755
넵튠 (217270)	6,510	-100	-1.51	6,650	6,690	6,490	145,506	955,127,110
싸이토젠 (217330)	4,025	-380	-8.63	4,800	4,800	3,765	1,668,698	7,327,102,626
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,711	-46	-2.62	1,748	1,748	1,711	31,636	54,378,968
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,005	-25	-1.23	2,030	2,120	2,000	314,600	636,552,465
원익피앤이 (217820)	2,615	240	10.11	2,405	2,690	2,350	1,100,591	2,842,047,172
미래생명자원 (218150)	3,625	-55	-1.49	3,680	3,695	3,605	115,479	420,835,095
RFHIC (218410)	16,000	-180	-1.11	16,160	16,160	15,510	114,039	1,792,469,890
타이거일렉 (219130)	14,400	0	0	14,410	14,910	14,000	25,781	371,846,220
링크제니시스 (219420)	5,280	-210	-3.83	5,490	5,490	5,250	88,187	468,900,490
디와이디 (219550)	585	3	.52	582	599	570	359,232	210,135,981
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,000	-290	-1.59	18,340	18,340	17,860	107,607	1,935,809,550
핸디소프트 (220180)	2,570	-5	-.19	2,580	2,630	2,550	8,705	22,306,360
켐트로스 (220260)	4,400	-210	-4.56	4,565	4,605	4,385	184,391	819,880,135
유투바이오 (221800)	3,170	-95	-2.91	3,235	3,270	3,130	41,670	132,857,885
하이즈항공 (221840)	1,670	35	2.14	1,635	1,670	1,635	35,346	58,717,458
케이디켐 (221980)	11,300	90	.8	11,210	11,400	11,090	1,438	16,204,470
코스맥스엔비티 (222040)	4,165	-60	-1.42	4,220	4,260	4,020	97,073	398,764,634
씨아이에스 (222080)	7,110	-50	-.7	7,160	7,200	7,020	216,881	1,538,642,970
팬젠 (222110)	6,100	-10	-.16	6,110	6,170	5,840	32,405	195,358,670
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	866	-12	-1.37	874	897	856	74,057	64,447,440
심텍 (222800)	16,940	-480	-2.76	17,410	17,430	16,730	199,850	3,382,681,145
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,510	-110	-3.04	3,620	3,620	3,500	61,627	217,728,145
드림씨아이에스 (223250)	2,955	-100	-3.27	3,060	3,075	2,950	108,909	325,155,843
딥마인드 (223310)	2,500	-165	-6.19	2,665	2,665	2,300	137,654	342,771,996
더코디 (224060)	3,525	155	4.6	3,370	3,540	3,370	8,533	29,739,225
에이텍모빌리티 (224110)	14,300	450	3.25	13,850	14,300	13,570	80,538	1,116,306,935
LK삼양 (225190)	2,495	-100	-3.85	2,595	2,645	2,495	2,628,378	6,702,967,464
제놀루션 (225220)	2,285	5	.22	2,315	2,315	2,255	26,992	61,333,460
케이엠제약 (225430)	632	2	.32	630	651	630	50,154	32,357,814
보광산업 (225530)	3,895	-130	-3.23	4,055	4,055	3,870	119,406	468,676,017
넥슨게임즈 (225570)	12,810	-550	-4.12	13,130	13,200	12,570	321,922	4,119,297,405
패션플랫폼 (225590)	894	22	2.52	872	905	869	105,780	94,447,440
신테카바이오 (226330)	8,260	600	7.83	7,710	8,550	7,400	728,359	5,921,846,145
본느 (226340)	970	5	.52	970	985	956	148,557	143,948,807
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,390	-160	-2.44	6,660	6,660	6,280	202,631	1,288,931,360
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	12,210	-1060	-7.99	13,040	13,040	12,130	978,161	12,180,972,585
올릭스 (226950)	45,450	-900	-1.94	44,550	46,450	43,400	401,598	17,956,448,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	956	-54	-5.35	1,029	1,029	956	33,374	33,090,353
엔투텍 (227950)	394	11	2.87	379	396	379	209,565	81,962,382
동양파일 (228340)	1,822	0	0	1,801	1,824	1,800	14,231	25,846,780
레이 (228670)	8,170	-250	-2.97	8,420	8,420	8,100	64,363	527,519,070
지노믹트리 (228760)	13,540	-590	-4.18	14,130	14,130	13,540	113,584	1,553,819,805
레이언스 (228850)	6,640	-50	-.75	6,690	6,760	6,570	6,009	39,688,960
젠큐릭스 (229000)	1,676	-95	-5.36	1,770	1,780	1,674	62,850	107,399,082
에치에프알 (230240)	16,960	-2190	-11.44	18,500	18,550	15,920	387,945	6,478,031,970
에코마케팅 (230360)	8,210	-340	-3.98	8,550	8,550	8,150	97,081	805,892,715
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,940	-160	-1.58	10,110	10,150	9,900	300,641	2,994,427,720
라온테크 (232680)	8,380	-270	-3.12	8,650	8,650	8,370	77,108	652,693,340
아이티센피엔에스 (232830)	2,170	-45	-2.03	2,295	2,295	2,140	39,039	85,529,170
폴라리스세원 (234100)	1,052	-18	-1.68	1,070	1,073	1,010	149,356	156,839,499
에스트래픽 (234300)	3,925	-25	-.63	3,950	3,970	3,860	106,951	417,329,603
헥토파이낸셜 (234340)	14,020	-10	-.07	14,150	14,150	13,930	13,474	188,573,450
녹십자웰빙 (234690)	8,730	-130	-1.47	8,770	8,840	8,620	63,292	548,970,335
자이글 (234920)	3,960	-130	-3.18	4,060	4,060	3,930	118,021	467,405,559
메드팩토 (235980)	3,525	-160	-4.34	3,640	3,715	3,395	204,006	715,943,156
슈프리마 (236200)	34,750	-750	-2.11	35,300	36,000	34,500	49,323	1,729,456,250
엔비티 (236810)	3,045	-5	-.16	3,070	3,070	2,990	59,899	180,758,802
에스티팜 (237690)	72,800	-1800	-2.41	74,300	74,900	72,500	42,707	3,118,656,050
피앤씨테크 (237750)	4,095	5	.12	4,055	4,095	4,030	24,237	98,445,355
플레이디 (237820)	5,490	-90	-1.61	5,560	5,580	5,400	66,194	363,560,840
클리오 (237880)	15,450	-630	-3.92	16,120	16,200	15,320	344,660	5,364,308,610
앤디포스 (238090)	2,085	182	9.56	1,968	2,360	1,922	1,218,232	2,659,304,751
얼라인드 (238120)	3,175	-65	-2.01	3,230	3,230	3,125	25,766	82,042,100
비피도 (238200)	3,260	70	2.19	3,300	3,355	3,245	42,879	142,098,885
힘스 (238490)	3,450	-50	-1.43	3,520	3,520	3,440	11,596	40,080,775
이스트에이드 (239340)	2,330	-180	-7.17	2,460	2,570	2,315	1,135,954	2,728,506,973
에이치엘사이언스 (239610)	12,170	-20	-.16	12,190	12,280	12,120	1,760	21,397,420
피엔에이치테크 (239890)	5,850	-150	-2.5	6,000	6,000	5,800	18,936	111,092,270
동방메디컬 (240550)	10,820	-450	-3.99	11,420	11,520	10,760	883,010	9,763,072,325
유진테크놀로지 (240600)	4,255	-160	-3.62	4,415	4,415	4,250	34,032	147,129,563
원익IPS (240810)	23,050	300	1.32	22,700	23,100	22,600	122,634	2,807,707,150
DSC인베스트먼트 (241520)	6,550	-90	-1.36	6,640	6,700	6,350	1,046,710	6,758,682,875
유니테크노 (241690)	2,935	-75	-2.49	3,015	3,020	2,900	72,094	212,038,164
코스메카코리아 (241710)	42,250	-1400	-3.21	43,250	43,800	42,250	86,775	3,721,788,425
메카로 (241770)	12,390	-110	-.88	12,800	12,800	11,860	44,409	537,233,190
티이엠씨씨엔에스 (241790)	6,010	90	1.52	5,930	6,070	5,740	64,381	382,468,415
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,640	230	2.44	9,500	9,740	9,400	214,064	2,048,100,575
나무기술 (242040)	1,830	7	.38	1,835	1,843	1,770	912,308	1,653,845,036
휴온스 (243070)	27,300	-300	-1.09	27,600	28,150	27,200	18,313	504,730,775
신흥에스이씨 (243840)	4,030	-145	-3.47	4,175	4,190	4,005	102,661	418,531,785
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,635	50	1.93	2,650	2,740	2,590	715,133	1,907,082,065
TS인베스트먼트 (246690)	1,684	-18	-1.06	1,702	1,717	1,665	570,357	956,642,627
티앤알바이오팹 (246710)	5,440	240	4.62	5,420	5,710	5,210	476,839	2,602,682,870
아스타 (246720)	4,480	-10	-.22	4,540	4,540	4,425	3,251	14,505,535
SCL사이언스 (246960)	8,090	-20	-.25	8,050	8,170	8,030	529	4,276,030
에코프로비엠 (247540)	94,300	-2900	-2.98	97,400	97,800	94,000	257,519	24,453,487,350
나노씨엠에스 (247660)	5,720	-280	-4.67	6,000	6,000	5,700	22,432	129,815,205
보라티알 (250000)	10,550	-140	-1.31	10,620	10,670	10,400	33,799	354,058,100
모비스 (250060)	2,440	-35	-1.41	2,475	2,480	2,425	96,597	236,190,609
예선테크 (250930)	496	26	5.53	470	529	466	384,179	191,044,674
바이오에프디엔씨 (251120)	14,900	-200	-1.32	15,240	15,240	14,750	19,204	285,489,860
와이엠티 (251370)	9,610	370	4	9,240	9,840	9,240	70,114	677,196,290
브이원텍 (251630)	4,230	-145	-3.31	4,305	4,305	4,155	46,491	195,575,035
펌텍코리아 (251970)	58,300	-900	-1.52	59,200	59,300	57,800	35,361	2,063,739,350
세화피앤씨 (252500)	801	-19	-2.32	820	820	795	394,719	316,589,361
샘씨엔에스 (252990)	4,765	-55	-1.14	4,820	4,825	4,715	72,051	342,753,170
스튜디오드래곤 (253450)	43,700	-1400	-3.1	45,100	45,150	42,800	172,660	7,512,269,175
네오셈 (253590)	9,770	-140	-1.41	9,980	9,990	9,750	183,182	1,796,796,385
수젠텍 (253840)	5,510	-260	-4.51	5,760	5,770	5,420	137,934	768,297,850
자비스 (254120)	1,641	-63	-3.7	1,702	1,702	1,620	174,961	286,125,525
미래반도체 (254490)	14,840	590	4.14	14,240	15,660	14,140	457,869	6,827,507,180
SG (255220)	2,500	-45	-1.77	2,470	2,550	2,450	633,595	1,589,037,416
야스 (255440)	6,830	-100	-1.44	6,930	6,950	6,780	43,230	294,194,325
한독크린텍 (256150)	6,090	-10	-.16	6,140	6,160	6,050	2,916	17,694,320
포인트엔지니어링 (256630)	1,190	-8	-.67	1,198	1,199	1,180	15,898	18,852,639
한국비엔씨 (256840)	4,460	75	1.71	4,440	4,600	4,395	747,182	3,357,356,202
킵스파마 (256940)	14,000	-670	-4.57	14,070	14,900	13,550	1,094,065	15,470,275,020
피엔티엠에스 (257370)	2,850	-90	-3.06	2,940	2,955	2,835	24,133	69,188,355
실리콘투 (257720)	37,950	400	1.07	37,850	38,800	37,375	1,060,033	40,344,945,625
케일럼 (258610)	1,779	-4	-.22	1,783	1,805	1,747	22,132	38,893,031
소프트캠프 (258790)	1,220	-5	-.41	1,254	1,257	1,209	278,320	340,409,543
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,450	-140	-1.84	7,630	7,630	7,420	33,517	250,569,180
알리코제약 (260660)	4,050	-60	-1.46	4,135	4,135	4,010	90,401	365,616,815
씨티케이 (260930)	4,280	-100	-2.28	4,410	4,410	4,240	88,573	380,301,647
에스앤디 (260970)	90,000	-10200	-10.18	97,900	99,000	87,400	553,296	51,285,030,000
덴티스 (261200)	6,840	-30	-.44	6,830	6,890	6,730	88,050	598,215,270
차백신연구소 (261780)	3,170	-60	-1.86	3,245	3,390	3,150	327,514	1,067,481,224
에이프로 (262260)	6,150	10	.16	6,200	6,200	6,020	85,262	520,864,065
아이퀘스트 (262840)	2,345	-125	-5.06	2,900	3,185	2,345	6,522,177	18,423,583,711
디케이앤디 (263020)	2,925	-15	-.51	2,945	2,965	2,900	86,718	253,388,335
유틸렉스 (263050)	1,234	6	.49	1,228	1,245	1,228	179,014	221,275,758
덕우전자 (263600)	4,560	-25	-.55	4,550	4,645	4,535	25,073	114,839,920
디알젬 (263690)	5,330	-50	-.93	5,420	5,420	5,310	11,148	59,851,325
케어랩스 (263700)	3,160	-50	-1.56	3,245	3,245	3,080	100,437	315,528,225
디앤씨미디어 (263720)	16,200	-800	-4.71	16,530	17,000	16,000	82,948	1,352,871,100
펄어비스 (263750)	37,600	100	.27	37,450	38,250	37,350	141,278	5,336,227,525
유에스티 (263770)	2,025	-20	-.98	2,060	2,105	2,025	17,680	36,185,530
데이타솔루션 (263800)	4,720	-120	-2.48	4,860	4,870	4,680	84,555	403,453,303
상신전자 (263810)	3,005	-5	-.17	3,010	3,020	2,965	26,237	78,549,890
지니언스 (263860)	18,460	-990	-5.09	19,570	19,590	17,900	88,336	1,638,790,765
휴엠앤씨 (263920)	999	9	.91	980	1,008	965	201,778	200,621,350
유비쿼스 (264450)	7,490	-80	-1.06	7,570	7,570	7,440	18,128	135,999,115
씨앤지하이테크 (264660)	13,400	-240	-1.76	13,680	13,860	13,310	86,188	1,166,039,120
이랜시스 (264850)	5,010	-70	-1.38	5,170	5,300	4,990	640,746	3,273,577,520
AP시스템 (265520)	16,720	-750	-4.29	17,370	17,370	16,390	166,884	2,783,481,285
영화테크 (265560)	7,730	-10	-.13	7,730	7,730	7,600	39,919	305,553,130
엔에프씨 (265740)	6,540	-10	-.15	6,490	6,600	6,240	64,816	418,242,720
나인테크 (267320)	3,210	-275	-7.89	3,480	3,480	3,205	2,991,996	9,840,552,796
배럴 (267790)	4,420	-25	-.56	4,440	4,440	4,340	8,665	38,080,050
매일유업 (267980)	37,250	400	1.09	37,150	37,300	36,650	7,085	262,397,800
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,184	-31	-2.55	1,219	1,220	1,171	585,121	695,171,344
에브리봇 (270660)	16,550	1570	10.48	17,230	19,100	16,150	2,595,954	46,303,648,830
뉴트리 (270870)	5,410	-110	-1.99	5,520	5,600	5,320	24,300	132,845,995
팸텍 (271830)	1,652	-74	-4.29	1,726	1,726	1,651	204,963	342,171,600
케이엔제이 (272110)	18,000	250	1.41	17,620	18,100	17,300	42,466	756,252,870
이녹스첨단소재 (272290)	23,350	-400	-1.68	23,750	23,750	23,050	49,979	1,165,308,175
와이즈버즈 (273060)	1,061	34	3.31	1,020	1,167	1,006	5,546,227	6,108,428,962
와이엠텍 (273640)	10,100	100	1	9,860	10,230	9,830	21,638	216,834,320
켄코아에어로스페이스 (274090)	14,020	10	.07	14,150	14,210	13,670	251,498	3,506,283,900
이노시뮬레이션 (274400)	4,540	-25	-.55	4,560	4,700	4,350	17,731	78,351,535
에스에스알 (275630)	3,085	-20	-.64	3,105	3,125	3,070	6,728	20,742,065
스코넥 (276040)	4,500	0	0	4,305	4,680	4,305	140,192	629,381,605
한울앤제주 (276730)	2,060	-80	-3.74	2,140	2,155	2,050	69,537	143,843,625
린드먼아시아 (277070)	4,830	-165	-3.3	5,000	5,040	4,815	64,322	314,414,510
인산가 (277410)	1,261	-11	-.86	1,272	1,275	1,254	50,539	63,899,440
레인보우로보틱스 (277810)	296,500	-4500	-1.5	301,000	302,500	293,000	166,440	49,467,954,500
티에스아이 (277880)	5,250	-170	-3.14	5,420	5,430	5,230	72,484	383,256,605
천보 (278280)	34,950	-1350	-3.72	36,350	37,000	34,500	27,360	958,223,800
HLB바이오스텝 (278650)	1,605	-15	-.93	1,620	1,637	1,598	170,340	273,489,611
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,190	-540	-4.24	12,640	12,730	12,090	305,336	3,736,434,215
금양그린파워 (282720)	10,690	-260	-2.37	11,010	11,220	10,490	231,888	2,506,167,210
코윈테크 (282880)	12,450	-450	-3.49	12,850	12,850	12,310	33,889	424,268,850
카이노스메드 (284620)	1,178	6	.51	1,170	1,179	1,150	29,149	33,983,222
노바텍 (285490)	17,240	190	1.11	17,060	17,300	16,990	52,732	904,488,465
진영 (285800)	2,235	-80	-3.46	2,340	2,340	2,235	108,897	247,592,263
나노실리칸첨단소재 (286750)	2,655	-50	-1.85	2,730	2,750	2,645	208,363	557,492,057
브릿지바이오테라퓨틱스 (288330)	727	0	0	734	766	711	3,276,708	2,411,140,182
에스퓨얼셀 (288620)	11,000	-100	-.9	11,400	11,510	11,000	96,781	1,086,557,115
모아데이타 (288980)	1,224	-39	-3.09	1,262	1,272	1,204	211,008	257,452,935
아이스크림에듀 (289010)	2,110	-155	-6.84	2,265	2,275	2,085	1,517,246	3,263,383,573
SV인베스트먼트 (289080)	1,525	-47	-2.99	1,569	1,577	1,514	288,797	443,977,394
자이언트스텝 (289220)	6,940	-410	-5.58	7,310	7,320	6,940	130,538	922,304,230
웨이비스 (289930)	9,190	-250	-2.65	9,440	9,610	9,180	143,638	1,341,999,485
트윔 (290090)	7,690	-10	-.13	7,700	7,770	7,460	5,792	43,792,300
DH오토리드 (290120)	2,595	140	5.7	2,450	2,595	2,445	28,228	71,501,077
휴네시온 (290270)	3,525	-5	-.14	3,485	3,580	3,480	9,123	32,018,535
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,880	-26	-1.36	1,907	1,969	1,770	16,029	30,160,766
디케이티 (290550)	6,820	-50	-.73	6,910	6,910	6,700	61,821	417,175,225
신시웨이 (290560)	6,840	-60	-.87	6,900	7,000	6,730	20,471	140,778,340
엘앤씨바이오 (290650)	22,400	-400	-1.75	22,350	22,600	21,500	139,253	3,061,129,950
네오펙트 (290660)	852	-38	-4.27	882	882	851	61,834	53,255,871
대보마그네틱 (290670)	16,680	-360	-2.11	17,040	17,200	16,080	206,949	3,426,191,310
소룩스 (290690)	3,625	-10	-.28	3,630	3,655	3,570	117,024	421,807,469
푸드나무 (290720)	2,050	-10	-.49	2,060	2,065	2,015	14,627	29,637,305
액트로 (290740)	5,500	-80	-1.43	5,580	5,580	5,450	2,099	11,520,870
엔피 (291230)	1,730	-54	-3.03	1,785	1,785	1,711	131,232	228,071,419
압타머사이언스 (291650)	1,075	-45	-4.02	1,125	1,125	1,065	179,689	195,465,301
핀텔 (291810)	2,080	-30	-1.42	2,110	2,140	2,020	16,114	33,475,130
카카오게임즈 (293490)	14,180	-60	-.42	14,250	14,640	14,130	160,900	2,310,632,730
나우IB (293580)	1,448	-142	-8.93	1,587	1,587	1,446	3,870,893	5,793,663,344
압타바이오 (293780)	6,970	-180	-2.52	7,090	7,110	6,950	45,187	315,975,230
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,675	-10	-.27	3,695	3,715	3,600	22,262	80,869,760
쿠콘 (294570)	21,250	700	3.41	20,500	21,550	20,250	82,356	1,731,518,575
서남 (294630)	2,685	-115	-4.11	2,800	2,830	2,665	128,775	351,047,815
에이치브이엠 (295310)	25,700	-300	-1.15	26,100	26,100	24,300	151,342	3,859,262,225
이노룰스 (296640)	7,220	-390	-5.12	7,530	7,560	7,160	44,779	326,964,850
씨에스베어링 (297090)	6,600	-70	-1.05	6,630	6,700	6,470	123,653	811,002,725
알로이스 (297570)	865	-28	-3.14	893	929	830	889,797	778,200,176
HB솔루션 (297890)	2,405	-60	-2.43	2,445	2,465	2,400	151,313	366,369,361
에스씨엠생명과학 (298060)	910	-17	-1.83	927	927	905	51,418	46,801,988
에이비엘바이오 (298380)	60,500	-1000	-1.63	62,700	62,700	59,800	482,837	29,357,130,050
더네이쳐홀딩스 (298540)	10,480	0	0	10,480	10,520	10,310	22,710	236,920,035
슈어소프트테크 (298830)	5,330	70	1.33	5,260	5,400	5,190	436,915	2,312,381,960
하나기술 (299030)	20,000	-300	-1.48	20,550	20,550	19,760	24,006	477,857,990
더블유에스아이 (299170)	2,050	-45	-2.15	2,150	2,155	2,025	356,974	733,588,201
셀리드 (299660)	3,380	65	1.96	3,320	3,460	3,275	169,303	570,590,494
위지윅스튜디오 (299900)	1,312	31	2.42	1,281	1,318	1,267	582,627	752,469,609
플리토 (300080)	20,950	-550	-2.56	21,400	21,400	20,400	56,404	1,168,946,350
라온피플 (300120)	4,330	-150	-3.35	4,475	4,475	4,300	131,644	574,195,509
바이브컴퍼니 (301300)	4,840	-440	-8.33	5,240	5,290	4,805	137,128	680,058,964
이노메트리 (302430)	7,830	-440	-5.32	8,210	8,240	7,830	59,157	469,819,160
리메드 (302550)	3,545	245	7.42	3,330	3,560	3,310	202,961	707,191,506
지니틱스 (303030)	1,085	-89	-7.58	1,175	1,200	1,065	170,072	187,575,714
프로티아 (303360)	3,335	45	1.37	3,265	3,370	3,265	33,583	111,883,605
이노뎁 (303530)	6,820	-70	-1.02	7,050	7,050	6,680	25,631	174,779,800
동국생명과학 (303810)	9,180	-60	-.65	9,260	9,320	9,120	55,227	507,173,230
솔트룩스 (304100)	32,000	-1600	-4.76	33,150	33,450	31,500	310,299	9,965,241,800
에스바이오메딕스 (304360)	20,400	-1050	-4.9	21,350	21,450	19,990	100,931	2,064,101,980
피플바이오 (304840)	2,520	-110	-4.18	2,665	2,665	2,510	172,383	438,028,500
마이크로디지탈 (305090)	9,150	-90	-.97	9,240	9,400	9,090	45,651	418,380,080
에스제이그룹 (306040)	4,460	-5	-.11	4,455	4,495	4,295	18,358	79,845,765
네온테크 (306620)	2,280	-180	-7.32	2,415	2,445	2,280	601,759	1,393,919,057
아이엘 (307180)	2,910	25	.87	2,885	3,000	2,840	57,953	166,995,440
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,135	-25	-.79	3,180	3,185	3,115	19,210	60,254,930
비투엔 (307870)	1,080	-15	-1.37	1,103	1,119	1,058	197,540	211,115,363
컴퍼니케이 (307930)	5,860	-260	-4.25	5,990	6,030	5,730	167,455	982,731,460
바이젠셀 (308080)	2,870	-80	-2.71	2,925	2,940	2,847	41,800	120,852,064
형지글로벌 (308100)	5,780	-1220	-17.43	6,730	6,750	5,370	5,296,417	31,602,320,315
셀비온 (308430)	17,600	650	3.83	16,990	17,750	16,570	195,643	3,417,853,825
오하임앤컴퍼니 (309930)	2,715	55	2.07	2,560	2,750	2,560	56,450	150,057,186
LB인베스트먼트 (309960)	4,600	-225	-4.66	4,715	4,845	4,505	211,846	983,379,090
애니플러스 (310200)	3,550	-100	-2.74	3,600	3,705	3,545	399,859	1,433,879,433
보로노이 (310210)	112,100	7100	6.76	104,600	113,400	101,400	202,017	21,992,772,900
디와이씨 (310870)	1,563	66	4.41	1,578	1,578	1,477	219,361	334,391,175
지오엘리먼트 (311320)	6,800	-170	-2.44	6,970	6,970	6,780	22,497	153,449,055
네오크레마 (311390)	6,480	80	1.25	6,480	6,500	6,210	39,414	251,325,590
CJ 바이오사이언스 (311690)	9,930	-580	-5.52	10,510	10,510	9,930	35,377	356,755,250
에이에프더블류 (312610)	1,248	-2	-.16	1,251	1,251	1,240	16,805	20,949,287
캐리 (313760)	5,100	-50	-.97	5,120	5,260	5,010	19,289	98,196,200
지놈앤컴퍼니 (314130)	2,535	-70	-2.69	2,605	2,620	2,525	78,076	200,193,070
알피바이오 (314140)	5,740	-10	-.17	5,810	5,810	5,580	23,252	132,910,930
바이오다인 (314930)	15,500	-390	-2.45	15,870	15,870	15,190	102,277	1,580,501,775
딥노이드 (315640)	6,740	-220	-3.16	6,950	6,960	6,680	146,578	991,159,835
라닉스 (317120)	2,350	5	.21	2,400	2,400	2,335	29,222	69,124,907
TS트릴리온 (317240)	264	9	3.53	255	265	248	1,581,019	405,014,842
덕산테코피아 (317330)	19,150	-840	-4.2	19,850	20,050	18,900	133,088	2,574,339,720
캐리소프트 (317530)	5,320	-260	-4.66	5,520	5,650	5,300	33,028	178,650,875
퀀타매트릭스 (317690)	3,455	-190	-5.21	3,690	3,720	3,400	183,419	642,919,985
엑스페릭스 (317770)	4,440	40	.91	4,395	4,490	4,230	1,839,668	8,017,626,896
에스피시스템스 (317830)	8,280	0	0	8,300	8,520	8,080	179,025	1,479,177,190
대모 (317850)	7,990	-120	-1.48	8,110	8,120	7,960	24,813	199,396,635
엔바이오니아 (317870)	17,010	-330	-1.9	17,850	17,850	16,820	11,293	192,863,025
KBG (318000)	4,630	-70	-1.49	4,695	4,695	4,590	35,303	163,206,440
팜스빌 (318010)	3,710	5	.13	3,725	3,765	3,650	10,685	39,257,259
포인트모바일 (318020)	3,350	15	.45	3,345	3,410	3,300	53,804	179,828,240
셀바이오휴먼텍 (318160)	5,800	-350	-5.69	6,490	6,490	5,800	60,121	360,422,100
비비씨 (318410)	8,660	720	9.07	8,130	8,950	8,010	207,767	1,783,130,770
현대무벡스 (319400)	4,060	-215	-5.03	4,270	4,290	4,030	650,733	2,682,581,393
피에스케이 (319660)	19,000	-120	-.63	19,200	19,200	18,880	132,522	2,522,282,785
한울반도체 (320000)	2,980	-75	-2.45	3,040	3,055	2,960	112,390	336,491,210
프로이천 (321260)	2,350	5	.21	2,345	2,360	2,290	165,374	384,325,401
센서뷰 (321370)	1,174	-40	-3.29	1,214	1,214	1,170	262,544	309,940,039
티움바이오 (321550)	6,150	-50	-.81	6,200	6,250	5,900	122,957	742,747,740
아티스트컴퍼니 (321820)	13,520	-110	-.81	13,680	13,680	13,310	70,324	945,838,670
LS티라유텍 (322180)	5,620	-170	-2.94	5,850	5,850	5,590	80,817	457,070,690
오로스테크놀로지 (322310)	22,800	150	.66	22,850	23,000	22,500	16,197	368,091,650
제이엘케이 (322510)	6,850	-170	-2.42	7,070	7,070	6,810	113,331	780,564,895
코퍼스코리아 (322780)	997	-23	-2.25	1,030	1,030	990	145,631	145,306,459
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,950	-550	-2.56	20,900	21,550	20,050	337,455	6,975,310,725
다원넥스뷰 (323350)	6,710	-50	-.74	6,760	6,760	6,410	56,106	370,968,000
박셀바이오 (323990)	9,550	-80	-.83	9,650	10,900	9,100	1,831,553	18,572,254,705
RF머트리얼즈 (327260)	5,610	50	.9	5,570	5,690	5,540	17,282	96,958,390
루닛 (328130)	48,250	-1450	-2.92	49,550	49,600	47,450	357,764	17,235,775,875
솔트웨어 (328380)	1,108	-28	-2.46	1,147	1,152	1,108	386,576	433,047,482
위더스제약 (330350)	6,410	-70	-1.08	6,450	6,460	6,380	13,290	85,232,090
스톤브릿지벤처스 (330730)	4,205	-100	-2.32	4,280	4,290	4,170	117,464	495,272,180
네패스아크 (330860)	10,900	-10	-.09	10,920	11,340	10,880	40,223	445,979,635
포커스에이아이 (331380)	1,762	-28	-1.56	1,789	1,789	1,745	28,789	50,613,642
밸로프 (331520)	639	-14	-2.14	656	656	632	733,210	470,036,877
셀레믹스 (331920)	2,975	-50	-1.65	3,025	3,095	2,925	9,563	28,630,310
누보 (332290)	1,105	-5	-.45	1,148	1,149	1,082	77,513	85,596,664
아이디피 (332370)	4,465	-70	-1.54	4,480	4,740	4,450	18,635	84,111,900
PS일렉트로닉스 (332570)	2,835	-105	-3.57	2,950	2,970	2,810	453,076	1,297,181,577
모코엠시스 (333050)	1,400	-34	-2.37	1,434	1,477	1,383	240,519	341,107,030
일승 (333430)	4,605	-135	-2.85	4,705	4,820	4,600	230,574	1,078,951,100
엔시스 (333620)	7,260	-320	-4.22	7,580	7,580	7,260	27,050	199,074,830
프레스티지바이오로직스 (334970)	3,920	-75	-1.88	4,010	4,010	3,905	51,806	203,711,203
프리시젼바이오 (335810)	2,630	20	.77	2,580	2,630	2,580	6,829	17,747,520
윙스풋 (335870)	2,630	320	13.85	2,310	3,000	2,190	4,607,969	13,110,913,209
비올 (335890)	9,460	50	.53	9,520	9,710	9,370	476,685	4,529,657,485
웨이버스 (336060)	1,243	-29	-2.28	1,251	1,275	1,237	257,259	322,319,422
원텍 (336570)	9,290	-10	-.11	9,320	9,400	9,140	570,556	5,270,746,470
탑런토탈솔루션 (336680)	10,730	530	5.2	11,370	11,640	10,620	861,939	9,578,529,210
젝시믹스 (337930)	5,810	-1050	-15.31	6,230	6,280	5,800	963,709	5,723,992,775
뷰노 (338220)	18,610	-700	-3.63	19,300	19,460	18,420	108,994	2,041,279,825
와이바이오로직스 (338840)	7,890	-140	-1.74	7,930	8,120	7,810	51,466	406,699,845
아이비김영 (339950)	2,330	-80	-3.32	2,410	2,415	2,300	822,063	1,921,784,307
다보링크 (340360)	1,799	-22	-1.21	1,794	1,810	1,723	656,397	1,152,637,482
세림B&G (340440)	1,388	-45	-3.14	1,445	1,449	1,382	100,468	140,325,517
티앤엘 (340570)	65,400	-2100	-3.11	68,600	68,900	64,800	149,510	9,850,775,450
시선AI (340810)	4,145	-180	-4.16	4,385	4,390	4,095	230,287	960,942,208
유일에너테크 (340930)	1,600	-74	-4.42	1,680	1,680	1,597	128,603	207,464,585
이노진 (344860)	2,485	-45	-1.78	2,510	2,675	2,365	377,090	943,060,888
센코 (347000)	2,760	445	19.22	2,295	3,000	2,250	28,855,868	79,891,686,693
스피어 (347700)	11,000	610	5.87	10,500	11,120	10,200	568,206	6,136,369,625
피엔케이피부임상연구센타 (347740)	2,420	140	6.14	2,350	2,640	2,310	3,075,457	7,639,303,921
핌스 (347770)	1,688	6	.36	1,682	1,688	1,654	35,310	58,886,324
디앤디파마텍 (347850)	90,200	-1800	-1.96	91,000	92,700	89,000	319,524	28,963,144,150
알체라 (347860)	1,787	-124	-6.49	1,900	1,900	1,749	1,019,039	1,845,482,103
엠투아이 (347890)	5,880	40	.68	5,840	5,890	5,790	5,447	31,754,345
모비릭스 (348030)	4,420	-265	-5.66	4,670	4,670	4,400	13,832	62,443,201
큐라티스 (348080)	1,610	122	8.2	1,628	1,740	1,494	6,193,276	10,080,977,356
고바이오랩 (348150)	4,800	-60	-1.23	4,860	4,955	4,795	34,635	168,461,560
넥스틴 (348210)	56,500	100	.18	55,800	56,600	54,200	83,259	4,591,889,550
뉴로메카 (348340)	26,350	-950	-3.48	27,050	27,750	26,300	57,342	1,540,977,600
위드텍 (348350)	7,400	-190	-2.5	7,560	7,560	7,350	20,117	149,075,760
엔켐 (348370)	62,400	-4000	-6.02	65,700	66,000	61,500	234,941	14,806,652,800
넥사다이내믹스 (351320)	2,415	-65	-2.62	2,480	2,480	2,360	86,553	209,658,369
이삭엔지니어링 (351330)	7,540	-510	-6.34	8,050	8,150	7,540	240,122	1,876,636,565
차이커뮤니케이션 (351870)	8,860	-190	-2.1	9,150	9,400	8,650	49,807	439,220,475
스톰테크 (352090)	4,140	-65	-1.55	4,150	4,320	4,120	610,521	2,588,418,945
씨앤씨인터내셔널 (352480)	36,550	-1350	-3.56	37,200	37,850	35,800	118,302	4,329,016,475
씨앤투스 (352700)	2,610	15	.58	2,595	2,615	2,575	29,897	77,606,645
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,675	125	2.75	4,550	4,680	4,470	15,646	71,641,400
인바이오 (352940)	2,645	15	.57	2,690	2,690	2,600	21,050	56,208,840
휴럼 (353190)	718	-12	-1.64	730	739	701	112,525	80,459,991
오토앤 (353590)	3,845	-50	-1.28	3,895	3,940	3,795	19,928	76,413,125
이지바이오 (353810)	5,720	150	2.69	5,660	5,770	5,390	378,359	2,118,873,385
엔젠바이오 (354200)	2,200	5	.23	2,200	2,270	2,050	621,374	1,359,501,008
알멕 (354320)	25,150	200	.8	25,250	25,500	24,850	9,222	231,375,300
코스텍시스 (355150)	6,770	-250	-3.56	7,200	7,200	6,770	51,493	352,643,700
크라우드웍스 (355390)	13,580	-170	-1.24	13,760	13,760	12,850	684,587	9,018,269,965
에이텀 (355690)	6,160	-190	-2.99	6,410	6,590	6,050	25,621	158,064,170
엑스게이트 (356680)	8,570	-60	-.7	8,740	8,770	8,440	684,601	5,887,750,600
티엘비 (356860)	17,750	-780	-4.21	18,530	18,640	17,630	196,541	3,509,810,430
싸이버원 (356890)	3,720	10	.27	3,775	3,815	3,705	169,117	634,650,020
에이치피오 (357230)	2,525	-60	-2.32	2,590	2,595	2,495	69,625	175,075,055
석경에이티 (357550)	51,200	0	0	51,700	52,000	50,800	7,275	373,269,400
아모센스 (357580)	5,630	-200	-3.43	5,840	5,850	5,600	27,945	157,687,175
솔브레인 (357780)	177,900	-1900	-1.06	181,400	181,400	175,300	16,061	2,841,880,250
SKAI (357880)	2,615	-65	-2.43	2,685	2,690	2,510	1,222,522	3,137,856,595
지아이이노베이션 (358570)	18,600	1370	7.95	17,200	18,730	17,060	1,311,945	23,794,592,105
씨엔알리서치 (359090)	1,025	-16	-1.54	1,049	1,049	1,004	398,548	412,218,416
탑머티리얼 (360070)	25,500	-700	-2.67	26,100	26,550	25,350	18,948	487,778,025
코셈 (360350)	8,900	-60	-.67	8,960	9,070	8,810	62,866	562,717,110
제노코 (361390)	16,970	-440	-2.53	17,580	17,580	16,940	28,191	482,612,370
알비더블유 (361570)	2,640	0	0	2,620	2,695	2,565	49,146	129,108,950
삼영에스앤씨 (361670)	4,470	180	4.2	4,290	4,545	4,290	9,686	43,133,205
청담글로벌 (362320)	5,920	80	1.37	5,910	5,940	5,720	99,050	580,114,730
드림인사이트 (362990)	2,165	-40	-1.81	2,230	2,230	2,145	69,220	149,806,535
진시스템 (363250)	9,910	-170	-1.69	10,000	10,090	9,880	28,620	285,297,800
모비데이즈 (363260)	1,797	-23	-1.26	1,810	1,877	1,795	342,662	622,608,003
에이아이코리아 (364950)	12,600	1010	8.71	12,250	13,270	12,120	2,442,577	30,937,161,650
큐라클 (365270)	5,200	-990	-15.99	6,100	6,100	4,535	1,070,582	5,484,920,234
에스와이스틸텍 (365330)	5,810	-30	-.51	5,720	6,000	5,710	737,219	4,321,382,180
성일하이텍 (365340)	34,800	-550	-1.56	35,750	35,950	34,150	25,341	879,072,725
하이딥 (365590)	658	10	1.54	648	674	642	161,757	105,472,558
브이씨 (365900)	3,460	-170	-4.68	3,615	3,650	3,450	16,993	59,165,180
공구우먼 (366030)	4,125	-155	-3.62	4,285	4,295	4,120	65,844	275,306,805
플래티어 (367000)	4,390	-10	-.23	4,400	4,400	4,350	2,892	12,669,650
아이씨에이치 (368600)	2,835	-30	-1.05	2,910	2,910	2,822	25,084	71,191,361
파이버프로 (368770)	6,870	-280	-3.92	7,140	7,140	6,860	233,827	1,627,841,505
오에스피 (368970)	3,150	-70	-2.17	3,140	3,260	3,125	212,224	674,313,707
블리츠웨이엔터테인먼트 (369370)	1,487	9	.61	1,479	1,512	1,441	5,631	8,305,164
퓨런티어 (370090)	18,040	-400	-2.17	18,250	18,370	17,930	132,483	2,398,462,495
풍원정밀 (371950)	11,140	-720	-6.07	11,850	11,860	11,090	63,853	722,586,990
윤성에프앤씨 (372170)	29,550	-1350	-4.37	30,850	30,850	29,250	24,552	729,121,525
큐로셀 (372320)	29,000	2600	9.85	26,300	29,400	25,900	105,029	2,933,650,050
아이티아이즈 (372800)	7,080	-320	-4.32	7,400	7,400	6,920	35,835	253,759,810
엑셀세라퓨틱스 (373110)	3,725	-80	-2.1	3,805	3,815	3,705	45,485	169,945,497
데이원컴퍼니 (373160)	6,570	-500	-7.07	6,920	7,070	6,570	220,093	1,485,806,340
엠아이큐브솔루션 (373170)	8,730	-350	-3.85	9,130	9,290	8,510	62,322	559,058,680
엑스플러스 (373200)	786	-13	-1.63	790	797	740	677,164	518,928,775
피코그램 (376180)	2,440	75	3.17	2,365	2,450	2,320	109,074	260,692,235
에이치이엠파마 (376270)	21,750	-250	-1.14	22,000	22,100	21,425	15,116	328,149,400
씨유테크 (376290)	3,260	-20	-.61	3,280	3,280	3,215	13,634	44,256,560
디어유 (376300)	50,000	3550	7.64	46,800	50,500	46,400	788,814	39,008,333,150
로킷헬스케어 (376900)	21,200	-250	-1.17	22,300	23,700	20,300	14,372,724	319,472,562,275
노을 (376930)	2,220	-70	-3.06	2,290	2,300	2,200	309,408	689,923,848
원티드랩 (376980)	6,480	-330	-4.85	6,830	6,880	6,130	627,049	3,967,725,645
비트맥스 (377030)	2,275	-115	-4.81	2,330	2,355	2,215	763,644	1,740,686,647
프롬바이오 (377220)	3,025	-420	-12.19	3,370	3,420	2,975	12,752,862	40,135,887,899
이지트로닉스 (377330)	5,080	50	.99	5,290	5,290	5,020	16,742	85,240,480
리파인 (377450)	11,700	-360	-2.99	12,130	12,130	11,400	52,134	618,865,930
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,150	-1200	-5.14	23,000	23,050	22,000	602,911	13,487,904,075
필에너지 (378340)	13,610	-570	-4.02	14,050	14,100	13,340	128,527	1,745,402,215
샤페론 (378800)	2,790	-150	-5.1	2,925	2,930	2,780	496,254	1,398,099,089
옵티코어 (380540)	1,813	37	2.08	1,793	1,828	1,737	259,488	463,781,704
제닉스 (381620)	7,790	-240	-2.99	8,000	8,070	7,750	107,229	839,590,735
온코크로스 (382150)	12,510	-790	-5.94	13,300	13,350	12,480	599,230	7,623,536,760
지아이텍 (382480)	2,360	-100	-4.07	2,440	2,445	2,330	312,736	739,990,509
지앤비에스 에코 (382800)	4,350	115	2.72	4,245	4,400	4,220	182,969	789,805,142
원준 (382840)	9,030	-150	-1.63	9,250	9,260	9,000	45,657	413,020,395
범한퓨얼셀 (382900)	17,280	250	1.47	17,200	17,420	17,060	141,391	2,438,245,960
에코프로에이치엔 (383310)	26,050	-1100	-4.05	26,800	26,950	25,800	38,794	1,018,137,225
디티앤씨알오 (383930)	4,530	-110	-2.37	4,640	4,645	4,400	160,872	722,781,213
코어라인소프트 (384470)	6,490	650	11.13	5,840	7,590	5,750	5,829,643	41,150,277,040
파인메딕스 (387570)	7,190	-160	-2.18	7,350	7,410	7,190	45,755	331,032,640
지투파워 (388050)	8,170	240	3.03	8,100	8,290	8,010	799,704	6,535,557,465
유일로보틱스 (388720)	76,700	-1500	-1.92	78,800	79,300	75,400	111,621	8,596,921,550
라이콤 (388790)	2,550	-40	-1.54	2,570	2,595	2,535	105,662	268,982,105
파로스아이바이오 (388870)	6,820	-290	-4.08	7,240	7,240	6,620	131,966	898,172,370
자람테크놀로지 (389020)	36,600	-1750	-4.56	37,950	37,950	36,150	44,266	1,622,584,150
지니너스 (389030)	1,760	82	4.89	1,678	1,772	1,624	323,049	556,530,012
포바이포 (389140)	25,900	300	1.17	24,550	26,400	24,300	1,868,828	47,055,709,250
대명에너지 (389260)	19,180	1960	11.38	17,310	20,450	17,280	1,377,509	26,543,426,170
인벤티지랩 (389470)	48,250	4250	9.66	45,750	49,950	43,200	2,081,443	98,070,048,525
에스비비테크 (389500)	22,250	-650	-2.84	23,400	23,400	21,950	47,666	1,067,869,100
넥스트바이오메디컬 (389650)	42,450	1600	3.92	41,800	43,100	41,300	77,444	3,275,391,675
유디엠텍 (389680)	694	-21	-2.94	715	721	680	791,389	548,315,438
코닉오토메이션 (391710)	1,691	0	0	1,700	1,714	1,660	80,846	136,033,344
토마토시스템 (393210)	7,460	-570	-7.1	8,060	8,130	7,400	833,071	6,325,697,270
더블유씨피 (393890)	8,240	-150	-1.79	8,500	8,500	8,050	552,871	4,549,863,210
대진첨단소재 (393970)	11,300	-550	-4.64	11,860	11,900	11,280	405,422	4,644,013,805
오픈엣지테크놀로지 (394280)	12,660	-320	-2.47	13,010	13,010	12,550	77,697	985,901,735
쓰리빌리언 (394800)	7,030	-580	-7.62	7,620	7,640	6,930	2,060,628	14,895,374,385
넥스트칩 (396270)	6,620	-400	-5.7	7,040	7,090	6,530	97,899	659,586,115
세아메카닉스 (396300)	2,520	-170	-6.32	2,625	2,765	2,500	3,751,050	9,900,306,255
워트 (396470)	8,600	460	5.65	8,430	8,750	8,230	641,892	5,503,801,320
에이프릴바이오 (397030)	17,150	230	1.36	17,380	17,440	16,990	138,550	2,374,567,950
에스지헬스케어 (398120)	3,520	-190	-5.12	3,660	3,700	3,465	322,715	1,147,767,685
가온칩스 (399720)	41,500	-1000	-2.35	41,950	42,000	41,100	37,673	1,561,239,425
코난테크놀로지 (402030)	26,000	-1650	-5.97	27,300	27,500	25,500	93,780	2,450,329,725
그린리소스 (402490)	13,280	-420	-3.07	13,590	13,600	13,120	34,720	460,312,385
우듬지팜 (403490)	1,920	-90	-4.48	2,065	2,145	1,890	16,318,446	33,304,438,392
HPSP (403870)	23,350	-600	-2.51	24,050	24,050	22,300	659,311	15,054,092,650
플라즈맵 (405000)	10,140	-1060	-9.46	10,850	11,160	10,060	67,879	704,140,200
큐알티 (405100)	12,580	-130	-1.02	12,800	12,850	12,500	30,189	380,548,365
나라셀라 (405920)	2,495	-5	-.2	2,510	2,540	2,480	5,886	14,699,690
뷰티스킨 (406820)	12,760	-480	-3.63	13,140	13,140	12,650	13,309	171,709,100
꿈비 (407400)	10,540	-420	-3.83	10,960	11,080	10,300	734,388	7,759,618,535
스튜디오미르 (408900)	3,370	-145	-4.13	3,515	3,530	3,370	425,738	1,459,245,656
메쎄이상 (408920)	2,265	-30	-1.31	2,290	2,290	2,240	21,262	48,020,532
샌즈랩 (411080)	9,190	430	4.91	8,760	9,190	8,580	1,478,430	13,201,277,225
레이저쎌 (412350)	3,070	-90	-2.85	3,160	3,180	3,060	29,079	90,578,900
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,980	-410	-4.89	8,370	8,390	7,900	260,764	2,101,947,810
씨피시스템 (413630)	1,354	4	.3	1,350	1,369	1,344	24,061	32,466,054
비아이매트릭스 (413640)	12,980	-930	-6.69	13,810	14,070	12,950	88,283	1,178,463,255
스튜디오삼익 (415380)	8,280	-20	-.24	8,450	8,490	8,100	19,938	163,709,020
신성에스티 (416180)	31,800	-1600	-4.79	33,250	33,550	31,500	49,414	1,593,728,325
나노팀 (417010)	6,330	-120	-1.86	6,450	6,500	6,280	26,323	167,210,520
핑거스토리 (417180)	2,650	-50	-1.85	2,710	2,725	2,605	331,517	876,233,113
LS머트리얼즈 (417200)	10,940	-350	-3.1	11,260	11,270	10,870	233,840	2,571,976,495
제이아이테크 (417500)	3,360	-95	-2.75	3,430	3,480	3,350	64,803	219,582,163
트루엔 (417790)	9,240	-110	-1.18	9,360	9,370	9,170	33,868	312,722,025
저스템 (417840)	8,470	350	4.31	8,120	8,920	7,880	190,935	1,643,312,985
오브젠 (417860)	10,600	100	.95	10,490	10,650	10,140	7,608	78,816,600
모델솔루션 (417970)	11,150	-390	-3.38	11,550	11,550	11,140	17,181	193,837,570
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,740	-180	-6.16	2,900	2,900	2,740	143,959	400,603,623
KT밀리의서재 (418470)	14,070	-320	-2.22	14,380	14,380	14,040	33,759	476,570,475
제이오 (418550)	8,940	-260	-2.83	9,250	9,250	8,900	80,150	722,794,365
이에이트 (418620)	3,120	-250	-7.42	3,370	3,440	3,105	89,412	288,712,655
삼기에너지솔루션즈 (419050)	1,713	-27	-1.55	1,741	1,751	1,711	149,921	258,260,483
엔젯 (419080)	7,530	-220	-2.84	7,750	7,750	7,530	33,327	254,038,090
산돌 (419120)	7,890	20	.25	7,870	8,020	7,760	94,056	741,842,140
SAMG엔터 (419530)	62,500	500	.81	61,100	68,000	60,800	736,637	47,058,276,300
비스토스 (419540)	1,680	-122	-6.77	1,783	1,828	1,677	664,634	1,142,493,370
제이투케이바이오 (420570)	9,970	-870	-8.03	10,550	10,740	9,930	70,777	719,450,260
기가비스 (420770)	25,100	-1400	-5.28	26,300	26,350	25,000	47,057	1,191,690,850
벨로크 (424760)	925	-46	-4.74	971	1,003	925	239,572	225,815,059
스마트레이더시스템 (424960)	10,300	-250	-2.37	10,380	10,440	10,120	92,985	954,464,730
마이크로투나노 (424980)	9,710	1480	17.98	8,210	10,550	7,970	1,943,146	18,847,766,190
티이엠씨 (425040)	6,710	-110	-1.61	6,830	6,830	6,630	49,681	331,876,610
티에프이 (425420)	18,690	840	4.71	18,000	18,880	17,400	71,809	1,301,668,870
시지트로닉스 (429270)	5,940	-540	-8.33	7,080	7,600	5,700	1,442,297	9,351,792,920
신영스팩8호 (430220)	2,360	25	1.07	2,295	2,380	2,250	420,145	974,443,310
한싹 (430690)	6,000	40	.67	6,020	6,170	5,700	553,608	3,268,261,070
케이쓰리아이 (431190)	5,190	-530	-9.27	5,630	6,330	5,160	5,721,812	33,790,490,155
와이랩 (432430)	5,730	-180	-3.05	5,870	5,960	5,700	126,333	733,109,650
케이엔에스 (432470)	10,430	-450	-4.14	11,000	11,000	10,420	20,338	214,505,170
퀄리타스반도체 (432720)	15,480	120	.78	15,450	15,820	15,030	225,768	3,476,724,345
엠에프씨 (432980)	4,185	-50	-1.18	4,285	4,340	4,030	80,041	329,508,492
모니터랩 (434480)	4,675	-35	-.74	4,695	4,805	4,405	376,819	1,721,767,783
에르코스 (435570)	21,300	-700	-3.18	21,700	22,900	20,800	480,578	10,462,381,550
하나금융25호스팩 (435620)	10,670	0	0	10,670	10,680	10,670	44,404	473,836,860
삼현 (437730)	15,140	-10	-.07	15,330	15,910	15,010	1,990,944	30,866,739,870
엔에이치스팩24호 (437780)	2,135	0	0	2,135	2,140	2,135	97,992	209,345,515
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,135	27,076	57,830,199
버넥트 (438700)	5,320	20	.38	5,210	5,520	5,170	352,155	1,881,281,720
마녀공장 (439090)	18,010	-850	-4.51	18,100	18,260	17,740	194,419	3,482,859,745
삼성스팩7호 (439250)	10,660	-10	-.09	10,670	10,670	10,660	30,739	327,922,015
엔에이치스팩26호 (439410)	2,140	-5	-.23	2,140	2,140	2,135	16,741	35,806,015
블루엠텍 (439580)	7,170	-250	-3.37	7,600	7,680	7,060	344,509	2,503,538,495
IBKS제20호스팩 (439730)	2,130	-5	-.23	2,135	2,135	2,130	13,722	29,259,385
파두 (440110)	11,440	-30	-.26	11,520	11,600	11,230	209,244	2,290,351,805
HB인베스트먼트 (440290)	2,035	-75	-3.55	2,090	2,095	1,937	156,605	318,556,362
오픈놀 (440320)	6,620	-370	-5.29	7,100	7,100	6,480	410,740	2,732,526,035
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,130	-10	-.47	2,135	2,135	2,130	7,750	16,544,050
파인엠텍 (441270)	5,700	-130	-2.23	5,820	5,850	5,650	134,912	771,743,190
유진스팩9호 (442130)	2,140	0	0	2,137	2,140	2,135	66,856	142,939,240
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,140	2,140	2,135	10,267	21,959,715
IBKS제21호스팩 (442770)	2,155	-55	-2.49	2,215	2,225	2,150	44,411	96,717,905
미래에셋드림스팩1호 (442900)	10,300	-20	-.19	10,300	10,310	10,280	9,335	96,049,820
레뷰코퍼레이션 (443250)	12,670	-340	-2.61	13,020	13,090	12,460	48,624	613,810,985
에스피소프트 (443670)	6,960	-300	-4.13	7,230	7,270	6,900	92,434	649,201,730
심플랫폼 (444530)	12,450	-1000	-7.43	13,300	13,380	12,410	339,706	4,346,069,400
유안타제11호스팩 (444920)	2,025	-15	-.74	2,035	2,035	2,025	8,089	16,416,499
에이직랜드 (445090)	30,100	-800	-2.59	30,250	30,600	29,600	55,454	1,663,238,325
퓨릿 (445180)	5,690	-180	-3.07	5,870	5,880	5,640	69,859	398,784,710
비엔케이제1호스팩 (445360)	2,125	0	0	2,127	2,127	2,125	2,531	5,378,399
큐리옥스바이오시스템즈 (445680)	27,000	-450	-1.64	27,400	27,750	26,250	197,752	5,333,737,275
신영스팩9호 (445970)	2,220	15	.68	2,205	2,220	2,195	22,924	50,683,014
유안타제12호스팩 (446150)	2,195	0	0	2,195	2,205	2,180	21,583	47,462,335
미래에셋비전스팩2호 (446190)	2,530	30	1.2	2,505	2,535	2,460	89,460	223,626,730
메가터치 (446540)	3,850	-350	-8.33	4,070	4,095	3,850	881,164	3,450,113,593
하나26호스팩 (446750)	2,115	-5	-.24	2,115	2,120	2,110	24,721	52,342,945
키움제8호스팩 (446840)	2,095	5	.24	2,100	2,105	2,065	13,608	28,307,480
에코아이 (448280)	11,460	-1380	-10.75	13,100	13,140	11,110	268,053	3,175,403,150
하나27호스팩 (448370)	2,110	0	0	2,115	2,120	2,110	15,033	31,744,760
코츠테크놀로지 (448710)	18,510	-460	-2.42	19,100	19,320	18,490	84,442	1,587,832,030
삼성스팩8호 (448740)	10,390	-10	-.1	10,380	10,410	10,380	4,244	44,085,520
IBKS제22호스팩 (448760)	2,185	10	.46	2,175	2,185	2,170	18,936	41,218,170
미래에셋비전스팩3호 (448830)	2,155	0	0	2,150	2,160	2,140	34,336	73,837,950
한국피아이엠 (448900)	19,800	2340	13.4	17,770	21,650	17,500	10,923,235	220,204,631,060
유안타제13호스팩 (449020)	2,075	5	.24	2,070	2,080	2,070	12,722	26,388,741
하이제8호스팩 (450050)	2,070	-5	-.24	2,070	2,075	2,070	8,324	17,265,990
하스 (450330)	9,230	-30	-.32	9,260	9,300	9,090	56,194	517,428,305
인스웨이브 (450520)	4,190	-130	-3.01	4,300	4,320	4,150	107,360	451,090,859
유안타제14호스팩 (450940)	2,060	0	0	2,055	2,060	2,045	13,702	28,043,190
아스테라시스 (450950)	11,320	-490	-4.15	11,590	12,160	10,860	2,666,279	30,590,701,180
아이엠티 (451220)	10,010	-230	-2.25	10,230	10,230	9,960	85,999	862,855,875
삐아 (451250)	11,070	-310	-2.72	11,450	11,520	11,050	282,423	3,180,699,915
엔에이치스팩29호 (451700)	2,045	5	.25	2,040	2,045	2,035	89,804	182,806,055
컨텍 (451760)	9,320	-130	-1.38	9,640	9,640	9,200	27,167	252,875,225
제이엔비 (452160)	4,920	-170	-3.34	5,030	5,080	4,910	18,090	89,649,085
한빛레이저 (452190)	5,090	-280	-5.21	5,370	5,440	5,070	441,871	2,287,219,515
민테크 (452200)	3,825	-125	-3.16	3,975	3,975	3,780	46,711	179,251,382
한선엔지니어링 (452280)	6,710	-70	-1.03	6,820	6,850	6,640	33,845	227,444,030
캡스톤파트너스 (452300)	2,860	-130	-4.35	3,000	3,005	2,850	362,395	1,054,670,523
이닉스 (452400)	8,320	-160	-1.89	8,480	8,510	8,210	16,676	138,678,960
사피엔반도체 (452430)	19,400	100	.52	19,290	19,550	18,960	20,503	394,638,395
피아이이 (452450)	7,080	-900	-11.28	7,280	7,550	7,070	1,526,019	11,052,706,500
상상인제4호스팩 (452670)	2,025	5	.25	2,025	2,030	2,020	11,969	24,243,575
신한제11호스팩 (452980)	2,020	10	.5	2,010	2,020	2,010	13,455	27,085,645
그리드위즈 (453450)	19,260	-30	-.16	19,310	19,770	19,160	147,504	2,867,029,265
에이에스텍 (453860)	20,200	-250	-1.22	20,550	21,400	20,200	39,166	818,217,900
하나29호스팩 (454640)	2,125	-10	-.47	2,125	2,130	2,120	6,497	13,810,620
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,165	10	.46	2,155	2,170	2,140	18,266	39,350,305
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,200	-500	-1.95	26,000	26,050	25,000	72,573	1,852,672,025
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,045	32,807	67,364,683
아이씨티케이 (456010)	17,530	450	2.63	17,150	17,920	16,640	2,940,440	50,921,720,145
이엔셀 (456070)	13,610	-500	-3.54	14,110	14,110	13,530	47,611	655,034,815
교보14호스팩 (456490)	2,170	-5	-.23	2,175	2,180	2,165	26,817	58,300,765
한켐 (457370)	8,810	-350	-3.82	9,160	9,160	8,800	64,085	572,051,330
우진엔텍 (457550)	19,140	770	4.19	18,660	19,530	18,510	384,816	7,360,521,265
벡트 (457600)	3,790	-395	-9.44	4,100	4,155	3,695	603,446	2,353,127,642
대신밸런스제16호스팩 (457630)	2,140	5	.23	2,130	2,160	2,110	7,275	15,510,970
에스케이증권제10호스팩 (457940)	2,065	0	0	2,065	2,065	2,045	36,027	74,036,165
한국제12호스팩 (458610)	2,160	5	.23	2,160	2,160	2,140	4,094	8,784,815
성우 (458650)	13,310	-600	-4.31	13,910	13,910	13,290	63,474	851,129,105
씨어스테크놀로지 (458870)	15,430	50	.33	15,650	15,650	15,210	49,896	767,730,065
위츠 (459100)	6,450	-200	-3.01	6,600	6,660	6,450	33,612	219,910,190
나우로보틱스 (459510)	24,950	-350	-1.38	24,900	27,150	24,100	4,874,691	123,544,997,800
아이빔테크놀로지 (460470)	3,970	-80	-1.98	4,000	4,210	3,910	643,559	2,593,544,916
에스엠씨지 (460870)	6,040	40	.67	6,000	6,260	5,770	798,628	4,843,032,865
현대힘스 (460930)	16,660	-420	-2.46	17,070	17,150	16,500	154,957	2,593,835,455
피앤에스미캐닉스 (460940)	14,370	20	.14	14,550	14,820	14,270	152,872	2,213,580,950
아이엠비디엑스 (461030)	8,800	-70	-.79	8,800	8,900	8,750	38,180	336,532,880
아이스크림미디어 (461300)	16,720	-380	-2.22	16,600	17,270	16,290	110,396	1,844,621,730
에이치엠씨제6호스팩 (462020)	2,030	-5	-.25	2,035	2,035	2,030	677	1,374,325
이노스페이스 (462350)	22,600	100	.44	23,000	23,250	21,800	69,451	1,555,644,175
라메디텍 (462510)	8,160	-310	-3.66	8,410	8,410	8,140	64,791	533,622,150
더즌 (462860)	3,265	-210	-6.04	3,460	3,460	3,190	913,690	2,989,370,852
아이지넷 (462980)	2,990	-150	-4.78	3,140	3,155	2,980	156,938	477,311,304
모티브링크 (463480)	11,250	-580	-4.9	11,820	11,860	11,110	223,688	2,535,986,955
에스오에스랩 (464080)	12,850	40	.31	12,600	13,000	12,400	790,895	10,100,571,210
티디에스팜 (464280)	11,930	-370	-3.01	12,480	12,480	11,850	48,030	576,354,765
한국제13호스팩 (464440)	2,170	5	.23	2,165	2,175	2,165	2,205	4,784,880
아이언디바이스 (464500)	3,175	-115	-3.5	3,295	3,320	3,160	113,474	363,872,569
닷밀 (464580)	6,540	-50	-.76	6,540	6,600	6,420	71,324	463,248,480
KB제27호스팩 (464680)	2,010	5	.25	2,010	2,010	2,000	22,449	44,997,381
교보15호스팩 (465320)	2,120	0	0	2,115	2,120	2,110	22,152	46,795,365
인스피언 (465480)	7,030	-250	-3.43	7,280	7,290	6,910	138,195	978,290,175
클로봇 (466100)	20,350	200	.99	20,200	21,500	20,050	2,575,415	53,333,197,725
사이냅소프트 (466410)	13,450	-450	-3.24	13,430	13,790	13,160	71,595	963,159,230
엔에이치스팩30호 (466910)	2,020	0	0	2,015	2,025	2,015	17,609	35,588,055
IBKS제23호스팩 (467930)	2,160	-35	-1.59	2,175	2,195	2,155	2,034	4,397,830
삼성스팩9호 (468510)	1,993	17	.86	1,971	1,995	1,971	103,815	206,537,168
유진스팩10호 (468760)	2,120	5	.24	2,115	2,120	2,110	7,232	15,294,850
IBKS제24호스팩 (469480)	2,135	-10	-.47	2,125	2,140	2,120	3,257	6,912,440
아이비젼웍스 (469750)	897	-18	-1.97	915	933	896	107,277	96,875,267
하나30호스팩 (469880)	2,025	5	.25	2,015	2,025	2,015	1,310	2,641,715
하나31호스팩 (469900)	2,070	5	.24	2,065	2,070	2,050	7,581	15,605,215
대신밸런스제17호스팩 (471050)	2,170	0	0	2,155	2,170	2,150	6,318	13,677,340
셀로맥스사이언스 (471820)	5,190	-80	-1.52	5,280	5,320	5,080	32,823	170,421,955
신영스팩10호 (472220)	2,140	5	.23	2,135	2,145	2,130	34,667	74,159,343
에스케이증권제11호스팩 (472230)	2,055	10	.49	2,045	2,055	2,045	10,195	20,899,875
폰드그룹 (472850)	6,820	110	1.64	6,700	6,950	6,600	111,387	752,428,640
에스케이증권제12호스팩 (473000)	2,085	-5	-.24	2,090	2,090	2,070	884	1,844,890
유안타제15호스팩 (473050)	2,000	1	.05	2,000	2,000	1,992	14,795	29,529,349
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	3,904	7,827,730
에스케이증권제13호스팩 (473950)	2,060	0	0	2,050	2,060	2,050	254	522,600
노머스 (473980)	29,850	1350	4.74	28,750	30,200	28,200	210,328	6,210,360,300
루미르 (474170)	8,740	-530	-5.72	9,310	9,340	8,670	121,709	1,083,198,515
유안타제16호스팩 (474490)	2,005	5	.25	2,005	2,005	1,995	5,377	10,731,238
RF시스템즈 (474610)	4,935	-75	-1.5	4,990	5,060	4,890	216,411	1,077,950,812
신한제12호스팩 (474660)	2,105	0	0	2,105	2,105	2,085	12,643	26,552,330
신한제13호스팩 (474930)	2,125	0	0	2,125	2,130	2,125	13,086	27,820,555
하나32호스팩 (475240)	2,145	5	.23	2,130	2,165	2,130	7,299	15,565,131
하나33호스팩 (475250)	2,135	-5	-.23	2,130	2,145	2,125	15,526	33,223,380
씨메스 (475400)	26,800	-750	-2.72	27,750	28,100	26,500	148,854	4,056,824,825
미트박스 (475460)	11,810	-650	-5.22	12,300	12,340	11,810	139,293	1,675,260,085
에이럭스 (475580)	11,070	-560	-4.82	11,630	11,630	11,050	151,059	1,697,275,365
에스켐 (475660)	5,100	-100	-1.92	5,210	5,290	5,100	13,474	69,242,550
오름테라퓨틱 (475830)	21,150	150	.71	21,250	21,700	20,350	513,106	10,840,268,400
토모큐브 (475960)	29,650	400	1.37	30,800	32,500	29,050	1,683,055	51,907,448,225
오가노이드사이언스 (476040)	45,550	7950	21.14	38,800	48,850	37,650	10,287,817	466,564,925,725
온코닉테라퓨틱스 (476060)	21,050	-750	-3.44	21,800	22,200	21,000	210,496	4,522,311,900
M83 (476080)	13,450	-690	-4.88	13,950	14,090	13,290	85,246	1,151,517,520
KB제28호스팩 (476470)	2,290	90	4.09	2,200	2,290	2,175	137,854	306,638,318
에이치엠씨제7호스팩 (477340)	1,994	5	.25	1,996	1,996	1,993	2,152	4,290,063
미래에셋비전스팩4호 (477380)	2,010	0	0	2,005	2,015	2,005	29,711	59,768,455
미래에셋비전스팩5호 (477470)	2,095	5	.24	2,090	2,100	2,090	3,682	7,720,910
DB금융스팩12호 (477760)	2,095	0	0	2,100	2,120	2,080	16,357	34,377,895
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,010	2,325	4,678,545
KB제29호스팩 (478390)	2,075	5	.24	2,070	2,075	2,055	5,091	10,514,034
미래에셋비전스팩6호 (478440)	2,005	5	.25	2,005	2,010	1,999	7,750	15,503,753
블랙야크아이앤씨 (478560)	3,875	-95	-2.39	3,955	3,955	3,800	50,254	193,445,587
대신밸런스제18호스팩 (478780)	2,085	-5	-.24	2,085	2,095	2,080	9,706	20,226,985
한국제15호스팩 (479880)	2,065	10	.49	2,045	2,070	2,045	6,057	12,501,575
위너스 (479960)	17,140	-580	-3.27	17,720	18,090	17,000	127,041	2,218,788,145
에이유브랜즈 (481070)	13,950	1820	15	12,140	14,640	11,980	1,075,576	14,992,677,125
엔에이치스팩31호 (481890)	2,040	-5	-.24	2,025	2,045	2,025	1,356	2,764,885
교보16호스팩 (482520)	2,065	0	0	2,065	2,070	2,060	8,141	16,802,368
삼양엔씨켐 (482630)	17,280	-360	-2.04	17,650	17,740	17,110	126,456	2,185,604,325
미래에셋비전스팩7호 (482680)	1,991	-1	-.05	1,992	1,992	1,985	10,860	21,577,396
대신밸런스제19호스팩 (482690)	2,085	5	.24	2,080	2,090	2,080	5,549	11,545,075
하나34호스팩 (484130)	2,055	-15	-.72	2,065	2,070	2,055	901	1,854,980
티엑스알로보틱스 (484810)	18,000	-740	-3.95	18,740	18,870	18,000	379,837	6,939,507,555
KB제30호스팩 (486630)	2,075	10	.48	2,065	2,075	2,055	14,523	30,005,277
신한제14호스팩 (487360)	2,055	-5	-.24	2,050	2,055	2,045	1,123	2,300,740
키움제10호스팩 (487720)	2,135	0	0	2,135	2,135	2,130	3,437	7,323,020
신한제15호스팩 (487830)	2,065	0	0	2,060	2,065	2,055	2,399	4,945,515
유진스팩11호 (488060)	2,050	5	.24	2,040	2,060	2,040	12,076	24,757,840
교보17호스팩 (489210)	2,065	5	.24	2,050	2,075	2,050	14,214	29,387,810
키움제11호스팩 (489480)	2,070	0	0	2,055	2,075	2,055	3,000	6,200,740
엘케이켐 (489500)	21,450	-1200	-5.3	22,800	22,800	21,300	233,346	5,060,538,250
디비금융제13호스팩 (489730)	2,050	5	.24	2,045	2,060	2,045	2,748	5,641,045
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,999	2	.1	1,992	1,999	1,992	5,839	11,662,253
한화플러스제5호스팩 (498390)	2,005	6	.3	1,992	2,005	1,992	13,077	26,188,499
글로벌에스엠 (900070)	422	7	1.69	415	425	410	44,141	18,322,843
애머릿지 (900100)	1,216	11	.91	1,226	1,280	1,198	97,311	118,947,476
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	49	47	7,032,926	335,440,938
씨엑스아이 (900120)	58	-1	-1.69	58	59	57	712,081	41,150,701
크리스탈신소재 (900250)	910	-23	-2.47	933	938	908	530,507	486,798,500
로스웰 (900260)	576	-4	-.69	580	592	574	88,053	50,915,119
헝셩그룹 (900270)	231	0	0	230	233	227	2,596,788	596,643,257
GRT (900290)	3,200	-120	-3.61	3,290	3,320	3,095	435,176	1,397,652,149
오가닉티코스메틱 (900300)	340	-6	-1.73	346	346	337	160,944	54,967,199
컬러레이 (900310)	776	-22	-2.76	767	800	764	96,677	74,428,376
윙입푸드 (900340)	1,288	-100	-7.2	1,379	1,379	1,280	643,356	837,689,499
SBI핀테크솔루션즈 (950110)	4,900	10	.2	4,930	4,930	4,855	1,011	4,940,160
엑세스바이오 (950130)	4,950	-180	-3.51	5,110	5,130	4,765	134,616	664,906,612
잉글우드랩 (950140)	10,300	-70	-.68	10,380	10,750	10,250	327,126	3,450,239,050
코오롱티슈진 (950160)	33,950	-250	-.73	34,500	34,750	33,450	193,412	6,583,046,575
JTC (950170)	5,880	-70	-1.18	5,950	5,950	5,740	99,076	578,393,560
고스트스튜디오 (950190)	7,790	40	.52	7,750	7,870	7,660	6,831	52,788,360
소마젠 (950200)	3,700	-130	-3.39	3,825	3,825	3,665	43,302	161,310,310
네오이뮨텍 (950220)	1,285	27	2.15	1,258	1,310	1,207	1,126,569	1,445,301,375

Leave a Comment 응답 취소