KOSDAQ 일별 조회 데이터 [1801] (2025-05-23)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	146,500	3300	2.3	145,700	148,900	144,500	124,781	18,349,443,200
중앙에너비스 (000440)	13,230	-50	-.38	13,360	13,360	13,200	344	4,557,060
신라섬유 (001000)	1,726	4	.23	1,706	1,760	1,706	55,190	96,164,442
안국약품 (001540)	7,410	-70	-.94	7,480	7,490	7,390	61,693	458,625,695
무림SP (001810)	1,578	1	.06	1,577	1,579	1,559	3,126	4,914,006
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,020	10	.25	4,000	4,020	3,980	8,915	35,667,335
삼일기업공사 (002290)	3,405	0	0	3,405	3,425	3,375	24,348	82,769,125
한탑 (002680)	766	-13	-1.67	773	782	766	18,999	14,625,677
신신제약 (002800)	6,130	-50	-.81	6,180	6,230	6,050	121,237	741,313,690
선광 (003100)	18,710	210	1.14	18,490	18,740	18,350	19,303	358,686,780
대주산업 (003310)	1,946	-7	-.36	1,954	1,984	1,942	827,208	1,622,142,815
하림지주 (003380)	7,970	60	.76	7,890	8,010	7,750	750,624	5,914,888,110
에이스침대 (003800)	26,350	350	1.35	26,400	26,400	26,000	3,330	87,037,100
한국가구 (004590)	4,825	85	1.79	4,740	4,870	4,720	67,880	326,888,408
창해에탄올 (004650)	9,450	60	.64	9,400	9,460	9,360	12,250	115,085,460
대륙제관 (004780)	3,775	10	.27	3,765	3,795	3,760	3,146	11,892,475
동국산업 (005160)	3,545	-45	-1.25	3,630	3,630	3,530	72,059	257,003,865
동진쎄미켐 (005290)	27,600	-50	-.18	27,850	28,000	27,300	140,263	3,865,772,600
푸드웰 (005670)	5,250	-30	-.57	5,290	5,290	5,180	28,620	149,792,860
대원산업 (005710)	8,820	-110	-1.23	8,930	9,030	8,810	28,274	252,165,585
한일사료 (005860)	3,595	-15	-.42	3,625	3,630	3,585	101,481	365,238,891
매일홀딩스 (005990)	10,540	80	.76	10,500	10,580	10,450	7,305	76,805,460
국영지앤엠 (006050)	1,298	-2	-.15	1,299	1,303	1,289	145,047	187,704,352
피제이전자 (006140)	5,610	-70	-1.23	5,680	5,700	5,610	36,304	204,853,940
동구바이오제약 (006620)	5,680	-70	-1.22	5,760	5,850	5,670	72,965	418,133,300
서부T&D (006730)	6,660	-100	-1.48	6,770	6,800	6,640	164,957	1,104,273,700
보성파워텍 (006910)	3,120	150	5.05	3,070	3,300	3,025	6,471,554	20,640,077,197
모헨즈 (006920)	3,020	-40	-1.31	3,085	3,085	3,000	73,678	223,001,335
푸른저축은행 (007330)	8,580	30	.35	8,630	8,640	8,490	24,254	208,341,580
진양제약 (007370)	6,250	-270	-4.14	6,500	6,510	6,230	331,171	2,094,688,285
네이처셀 (007390)	23,700	-500	-2.07	24,100	24,500	23,500	292,236	7,027,966,900
와이엠 (007530)	2,325	10	.43	2,325	2,355	2,310	13,948	32,454,885
대원 (007680)	4,535	0	0	4,550	4,550	4,505	4,724	21,320,535
소노스퀘어 (007720)	839	3	.36	836	860	830	160,815	134,755,522
한일화학 (007770)	9,510	-30	-.31	9,540	9,610	9,420	2,213	20,960,310
에스엠코어 (007820)	4,345	-5	-.11	4,320	4,405	4,315	31,233	135,709,114
원풍물산 (008290)	470	-1	-.21	471	524	469	644,492	320,052,341
원풍 (008370)	4,160	30	.73	4,125	4,160	4,105	7,017	29,071,190
부스타 (008470)	3,820	55	1.46	3,765	3,830	3,745	4,131	15,639,555
대동기어 (008830)	19,190	10	.05	19,300	19,500	18,950	184,425	3,545,442,880
삼아제약 (009300)	17,050	-90	-.53	17,260	17,260	16,820	10,790	182,827,640
포스코엠텍 (009520)	10,620	-310	-2.84	10,910	11,020	10,620	97,077	1,037,621,605
삼보산업 (009620)	2,150	55	2.63	2,195	2,350	2,135	1,179,530	2,605,689,057
이렘 (009730)	953	-12	-1.24	988	988	953	350,250	336,658,466
엠에스씨 (009780)	9,000	-200	-2.17	9,000	9,300	8,860	340,903	3,089,649,910
대한광통신 (010170)	608	6	1	602	624	595	364,862	222,791,288
흥국 (010240)	5,210	-70	-1.33	5,220	5,240	5,190	9,614	50,139,200
아이티센엔텍 (010280)	856	-35	-3.93	891	896	856	473,930	411,062,451
오리콤 (010470)	5,980	-110	-1.81	6,090	6,110	5,900	52,945	317,801,960
경동제약 (011040)	5,880	-120	-2	5,980	5,980	5,880	26,196	155,046,480
형지I&C (011080)	1,915	273	16.63	1,660	2,130	1,660	28,373,506	57,136,246,441
유니크 (011320)	3,605	20	.56	3,580	3,660	3,550	34,330	123,479,460
서한 (011370)	849	4	.47	845	852	843	73,560	62,317,832
세보엠이씨 (011560)	10,030	60	.6	10,000	10,060	9,960	18,416	184,422,875
뉴인텍 (012340)	582	0	0	585	595	582	106,693	62,827,902
원일특강 (012620)	7,330	10	.14	7,320	7,340	7,210	3,151	22,966,900
리드코프 (012700)	5,230	150	2.95	5,100	5,650	5,100	6,323,895	34,179,763,780
신일제약 (012790)	6,670	-100	-1.48	6,780	6,790	6,610	151,245	1,009,639,560
모베이스전자 (012860)	1,469	3	.2	1,466	1,512	1,460	184,882	274,908,099
하이록코리아 (013030)	28,150	1050	3.87	27,350	28,500	26,850	68,388	1,894,594,100
동원개발 (013120)	2,425	55	2.32	2,380	2,480	2,375	160,116	391,267,491
아진산업 (013310)	2,750	-35	-1.26	2,785	2,790	2,720	132,677	365,778,736
CBI (013720)	1,506	-185	-10.94	1,681	1,682	1,365	1,372,876	2,094,716,122
스페코 (013810)	3,080	-5	-.16	3,180	3,210	3,070	191,530	597,601,633
아가방컴퍼니 (013990)	5,860	-100	-1.68	5,960	6,070	5,860	473,740	2,821,782,855
메디앙스 (014100)	2,230	-50	-2.19	2,270	2,270	2,205	30,102	67,174,259
원익큐브 (014190)	1,462	-26	-1.75	1,480	1,496	1,460	143,157	210,926,810
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,639	9	.55	1,630	1,660	1,630	298,862	491,140,455
고려제약 (014570)	4,900	0	0	4,930	4,930	4,830	6,332	30,784,840
성광벤드 (014620)	26,350	1000	3.94	25,600	26,450	25,000	250,420	6,497,031,750
오리엔탈정공 (014940)	5,600	-200	-3.45	5,800	5,800	5,530	649,132	3,639,553,965
삼륭물산 (014970)	7,130	60	.85	6,860	8,290	6,850	4,456,370	34,145,274,770
코콤 (015710)	4,120	-20	-.48	4,155	4,175	4,110	22,656	93,592,970
성우하이텍 (015750)	5,280	-120	-2.22	5,420	5,430	5,280	218,840	1,165,825,810
리더스코스메틱 (016100)	2,360	165	7.52	2,195	2,800	2,180	1,743,981	4,480,163,433
SGC E&C (016250)	16,760	-370	-2.16	17,450	17,450	16,160	5,375	91,106,500
큐캐피탈 (016600)	266	2	.76	265	268	262	250,393	66,475,427
디모아 (016670)	4,405	-130	-2.87	4,550	4,565	4,400	9,135	41,174,720
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,550	-2	-.13	1,572	1,630	1,531	270,747	424,358,847
신원종합개발 (017000)	2,690	-20	-.74	2,710	2,800	2,660	67,614	182,732,688
인터엠 (017250)	1,025	6	.59	1,016	1,025	1,012	19,908	20,276,750
삼현철강 (017480)	4,530	30	.67	4,500	4,595	4,500	4,290	19,429,910
세명전기 (017510)	7,150	350	5.15	6,850	7,280	6,690	1,916,926	13,626,788,220
대림제지 (017650)	6,490	-50	-.76	6,530	6,570	6,490	7,608	49,570,920
한국알콜 (017890)	9,120	-210	-2.25	9,330	9,330	9,080	73,749	677,284,160
유니슨 (018000)	1,587	-67	-4.05	1,621	1,715	1,500	3,976,558	6,381,890,452
진로발효 (018120)	18,290	-30	-.16	18,320	18,350	18,220	1,211	22,138,250
브이티 (018290)	41,950	1200	2.94	41,150	42,100	40,300	435,497	17,948,463,925
삼목에스폼 (018310)	20,500	500	2.5	20,100	20,900	20,000	7,686	157,898,700
우진비앤지 (018620)	995	0	0	985	1,004	961	63,157	61,664,465
서울제약 (018680)	3,495	-340	-8.87	3,605	3,690	3,450	212,971	754,258,008
바른손 (018700)	887	-14	-1.55	901	904	887	32,997	29,485,941
베뉴지 (019010)	2,230	-20	-.89	2,270	2,270	2,210	18,260	40,616,905
와이지-원 (019210)	5,970	130	2.23	5,900	6,000	5,800	176,869	1,048,080,885
일지테크 (019540)	4,030	125	3.2	3,970	4,045	3,910	40,657	161,946,915
SBI인베스트먼트 (019550)	735	-5	-.68	740	741	730	309,982	227,496,767
플루토스 (019570)	253	-15	-5.6	268	269	249	503,773	129,704,126
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,300	-225	-6.38	3,525	3,700	2,920	136,938	449,813,144
서연탑메탈 (019770)	3,670	-60	-1.61	3,730	3,730	3,650	16,204	59,358,030
에너토크 (019990)	7,960	1830	29.85	6,260	7,960	6,240	3,734,899	26,797,063,455
대신정보통신 (020180)	1,137	-27	-2.32	1,164	1,170	1,130	811,368	930,402,880
대동금속 (020400)	6,160	0	0	6,210	6,210	6,100	3,410	20,937,980
시공테크 (020710)	3,825	-45	-1.16	3,855	3,870	3,800	586,301	2,243,737,953
대호특수강 (021040)	1,581	-122	-7.16	1,670	1,770	1,571	875,223	1,443,086,320
대호특수강우 (021045)	3,015	-180	-5.63	3,090	3,105	2,970	32,303	97,513,175
에이티넘인베스트 (021080)	2,390	-5	-.21	2,395	2,435	2,370	181,116	434,068,851
KCC건설 (021320)	4,935	80	1.65	4,855	4,935	4,830	35,225	173,042,400
한국큐빅 (021650)	2,280	5	.22	2,275	2,280	2,260	7,177	16,304,815
메이슨캐피탈 (021880)	402	8	2.03	392	427	385	9,867,481	4,043,149,977
TKG애강 (022220)	899	-3	-.33	920	920	898	49,322	44,425,910
태광 (023160)	19,250	1040	5.71	18,250	19,500	17,970	334,365	6,309,823,240
유진기업 (023410)	3,380	15	.45	3,365	3,415	3,340	87,713	295,393,491
제이스코홀딩스 (023440)	1,769	19	1.09	1,750	1,795	1,623	504,311	890,569,723
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,270	110	1.35	8,140	8,270	8,140	10,985	90,269,160
한국캐피탈 (023760)	641	5	.79	636	641	631	116,674	74,447,967
플레이위드 (023770)	3,255	-15	-.46	3,235	3,280	3,190	16,792	53,979,380
동일스틸럭스 (023790)	927	0	0	927	940	911	19,402	17,919,230
풍국주정 (023900)	8,860	-40	-.45	8,900	8,900	8,810	4,690	41,498,405
대한약품 (023910)	28,400	400	1.43	28,200	28,500	27,900	22,667	641,481,800
흥구석유 (024060)	11,480	-120	-1.03	11,400	11,540	11,310	137,234	1,566,680,445
KB오토시스 (024120)	3,385	-40	-1.17	3,425	3,425	3,360	25,079	84,957,425
한일단조 (024740)	2,145	65	3.13	2,165	2,290	2,120	2,727,667	5,972,685,409
유성티엔에스 (024800)	2,605	-70	-2.62	2,645	2,730	2,550	100,064	261,660,443
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,310	-20	-.27	7,360	7,440	7,210	37,971	277,519,785
KBI메탈 (024840)	1,921	4	.21	1,917	1,947	1,878	488,212	937,078,280
HLB이노베이션 (024850)	1,958	2	.1	1,957	1,975	1,942	150,447	294,329,005
케이피에프 (024880)	4,425	-20	-.45	4,405	4,500	4,310	176,656	778,530,070
경창산업 (024910)	1,693	-10	-.59	1,715	1,715	1,685	61,705	104,537,429
PN풍년 (024940)	4,480	-140	-3.03	4,640	4,640	4,460	100,967	454,942,685
삼천리자전거 (024950)	4,300	-10	-.23	4,280	4,325	4,280	14,605	62,946,730
시노펙스 (025320)	6,300	40	.64	6,310	6,410	6,270	246,107	1,560,153,515
DH오토웨어 (025440)	681	4	.59	677	686	675	50,908	34,583,488
한국선재 (025550)	3,560	45	1.28	3,515	3,625	3,475	581,690	2,064,482,713
한국정보통신 (025770)	7,600	0	0	7,730	7,730	7,500	5,156	39,202,490
신라에스지 (025870)	6,040	-20	-.33	6,110	6,160	6,010	10,682	64,707,825
케이씨피드 (025880)	2,680	-40	-1.47	2,715	2,720	2,660	129,618	348,651,757
동화기업 (025900)	7,990	-160	-1.96	8,160	8,200	7,980	71,885	577,179,675
동신건설 (025950)	36,450	350	.97	37,250	38,900	35,850	121,274	4,530,037,000
아난티 (025980)	7,090	40	.57	7,150	7,220	7,020	442,639	3,152,266,670
제이에스티나 (026040)	1,910	40	2.14	1,851	1,940	1,851	26,528	50,087,670
특수건설 (026150)	8,020	120	1.52	7,960	8,130	7,920	78,311	627,537,605
광진실업 (026910)	2,845	0	0	2,825	2,860	2,825	8,497	24,210,115
서울전자통신 (027040)	203	-3	-1.46	206	209	201	276,061	56,072,810
코리아나 (027050)	2,370	35	1.5	2,335	2,400	2,320	157,487	373,856,407
아주IB투자 (027360)	2,245	0	0	2,260	2,305	2,240	742,016	1,681,839,575
상보 (027580)	1,068	-5	-.47	1,092	1,098	1,066	303,427	327,204,911
팜스토리 (027710)	1,247	-27	-2.12	1,273	1,277	1,190	176,108	221,569,598
대성창투 (027830)	1,875	-56	-2.9	1,938	1,940	1,862	677,336	1,285,427,112
휴맥스홀딩스 (028080)	2,165	-35	-1.59	2,200	2,215	2,165	19,452	42,510,850
HLB (028300)	53,300	0	0	53,200	53,400	52,600	197,767	10,473,012,700
광무 (029480)	2,550	-130	-4.85	2,660	2,730	2,530	266,587	695,709,979
코엔텍 (029960)	8,940	-10	-.11	8,940	8,950	8,940	12,547	112,172,830
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,100	300	1.32	22,800	23,350	22,300	193,078	4,416,619,725
원익홀딩스 (030530)	5,240	-230	-4.2	5,550	5,550	5,210	3,871,200	20,680,156,090
양지사 (030960)	8,490	-30	-.35	8,520	8,550	8,380	18,777	159,308,750
아이즈비전 (031310)	1,715	8	.47	1,740	1,765	1,706	146,555	252,306,405
에스에이엠티 (031330)	2,710	-20	-.73	2,735	2,735	2,710	118,350	321,627,466
오스템 (031510)	1,012	-22	-2.13	1,039	1,039	1,010	45,574	46,242,203
디에이치엑스컴퍼니 (031860)	1,110	-32	-2.8	1,134	1,163	1,110	48,825	55,797,697
피에스케이홀딩스 (031980)	31,050	0	0	31,050	31,700	31,000	92,637	2,896,965,625
아즈텍WB (032080)	1,269	-22	-1.7	1,287	1,308	1,256	45,513	58,493,933
다우데이타 (032190)	14,090	80	.57	14,040	14,310	13,890	148,031	2,089,230,490
삼일 (032280)	1,566	20	1.29	1,539	1,576	1,539	86,647	135,019,255
한국파마 (032300)	14,500	-300	-2.03	14,800	14,860	14,500	11,761	172,143,315
케이엠더블유 (032500)	8,360	0	0	8,360	8,450	8,320	18,486	154,631,140
TJ미디어 (032540)	4,880	-10	-.2	4,885	4,890	4,865	2,204	10,741,330
피델릭스 (032580)	1,189	5	.42	1,184	1,206	1,181	82,256	97,660,661
유비케어 (032620)	3,860	35	.92	3,845	3,880	3,770	176,078	676,735,650
소프트센 (032680)	346	0	0	345	355	340	547,762	190,216,403
소프트센우 (032685)	7,050	70	1	7,050	7,100	7,050	3,291	23,362,450
삼진 (032750)	4,430	-35	-.78	4,440	4,440	4,390	9,037	39,885,810
엠젠솔루션 (032790)	1,106	-53	-4.57	1,170	1,170	1,106	99,431	112,346,915
판타지오 (032800)	568	0	0	568	569	556	48,554	27,329,080
우리기술 (032820)	2,360	260	12.38	2,175	2,560	2,165	151,003,550	368,775,209,892
비트컴퓨터 (032850)	5,220	20	.38	5,200	5,260	5,130	86,323	450,539,790
더라미 (032860)	1,119	-13	-1.15	1,144	1,144	1,074	138,419	153,234,510
원익 (032940)	3,720	-15	-.4	3,735	3,785	3,700	54,281	202,780,670
동일기연 (032960)	10,530	-50	-.47	10,640	10,650	10,530	922	9,785,880
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	853	9	1.07	844	853	843	15,067	12,723,943
제룡전기 (033100)	32,700	950	2.99	32,300	33,900	31,350	313,916	10,313,277,250
디지틀조선 (033130)	1,589	-21	-1.3	1,733	1,733	1,587	156,075	253,150,820
엠케이전자 (033160)	7,710	-200	-2.53	7,860	7,970	7,690	71,215	554,496,460
시그네틱스 (033170)	648	-7	-1.07	650	660	643	145,345	94,536,179
모아텍 (033200)	3,135	-25	-.79	3,135	3,135	3,025	10,189	31,286,340
인성정보 (033230)	2,255	65	2.97	2,190	2,275	2,175	2,025,791	4,528,638,848
코웰패션 (033290)	2,120	40	1.92	2,075	2,125	2,070	64,047	134,507,967
엠투엔 (033310)	1,930	-2	-.1	1,949	1,949	1,910	51,417	98,943,847
제이씨현시스템 (033320)	5,300	10	.19	5,260	5,410	5,220	134,820	717,172,145
좋은사람들 (033340)	806	-4	-.49	813	820	790	308,166	248,018,818
동성화인텍 (033500)	25,100	-500	-1.95	25,150	25,650	24,850	299,863	7,552,924,350
파라텍 (033540)	1,354	-5	-.37	1,350	1,364	1,349	70,946	95,931,462
블루콤 (033560)	3,475	0	0	3,445	3,480	3,425	12,148	41,779,560
네패스 (033640)	7,380	-220	-2.89	7,700	7,700	7,150	50,273	375,943,320
피노 (033790)	4,670	0	0	4,665	4,700	4,425	108,514	493,254,345
티비씨 (033830)	734	-13	-1.74	746	748	729	171,958	126,374,586
해성산업 (034810)	6,900	50	.73	6,850	7,070	6,720	65,881	455,787,850
해성산업1우 (03481K)	6,960	-120	-1.69	7,090	7,250	6,960	4,345	30,807,340
조아제약 (034940)	1,024	-9	-.87	1,049	1,059	1,016	91,039	94,774,271
한국기업평가 (034950)	92,300	100	.11	92,200	92,500	91,700	2,089	192,851,650
그래디언트 (035080)	14,970	-210	-1.38	15,110	15,200	14,780	35,054	525,405,000
프럼파스트 (035200)	3,840	-30	-.78	3,990	3,990	3,830	78,900	305,065,047
골드앤에스 (035290)	410	15	3.8	398	414	390	163,044	66,015,981
기산텔레콤 (035460)	2,125	30	1.43	2,095	2,135	2,070	26,250	55,473,205
KG이니시스 (035600)	8,700	0	0	8,670	8,740	8,660	15,756	137,128,910
솔본 (035610)	3,760	-35	-.92	3,770	3,815	3,745	38,003	143,831,405
바른손이앤에이 (035620)	407	0	0	405	408	399	97,672	39,300,825
CJ ENM (035760)	55,300	500	.91	54,400	55,700	54,100	60,560	3,331,333,300
이지홀딩스 (035810)	3,680	20	.55	3,660	3,695	3,595	141,186	516,935,106
서희건설 (035890)	1,755	38	2.21	1,724	1,815	1,708	883,909	1,563,213,337
JYP Ent. (035900)	75,400	400	.53	74,900	76,100	74,600	331,272	24,965,030,500
예림당 (036000)	2,920	20	.69	2,900	2,960	2,890	241,927	708,223,509
아비코전자 (036010)	4,820	-35	-.72	4,815	4,900	4,810	17,164	83,399,248
케이티알파 (036030)	4,195	135	3.33	4,060	4,240	4,050	187,074	782,273,008
위지트 (036090)	672	-18	-2.61	690	693	672	352,647	240,180,077
서울평가정보 (036120)	2,315	5	.22	2,290	2,320	2,285	48,054	110,809,820
에이치엠넥스 (036170)	1,004	-16	-1.57	1,009	1,012	999	38,780	38,923,047
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,300	2950	10.41	29,350	32,250	29,000	247,670	7,618,225,100
유니셈 (036200)	5,750	-90	-1.54	5,840	5,870	5,720	127,432	733,515,005
오상헬스케어 (036220)	18,610	-520	-2.72	18,950	18,950	17,900	201,476	3,709,496,880
대성미생물 (036480)	8,370	0	0	8,340	8,580	8,320	13,368	112,804,690
SFA반도체 (036540)	2,820	-60	-2.08	2,875	2,900	2,820	173,601	495,550,109
KZ정밀 (036560)	11,570	-40	-.34	11,600	11,750	11,510	8,060	93,460,790
감성코퍼레이션 (036620)	4,910	660	15.53	4,350	4,950	4,330	8,441,497	40,174,456,253
세종텔레콤 (036630)	4,305	245	6.03	4,050	4,375	4,045	149,907	640,789,032
HRS (036640)	5,250	70	1.35	5,180	5,340	5,150	108,809	573,330,355
삼양케이씨아이 (036670)	6,670	110	1.68	6,600	6,680	6,550	14,295	94,382,030
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,435	-13	-.9	1,448	1,453	1,416	37,462	53,706,877
나이스정보통신 (036800)	20,050	80	.4	19,970	20,100	19,880	3,645	72,873,960
에프에스티 (036810)	16,870	-380	-2.2	17,260	17,350	16,740	48,316	819,799,935
솔브레인홀딩스 (036830)	27,950	-500	-1.76	28,800	28,800	27,650	20,685	577,911,750
진성티이씨 (036890)	11,350	210	1.89	11,160	11,400	10,950	540,911	6,090,937,940
주성엔지니어링 (036930)	31,150	-650	-2.04	31,850	32,150	31,000	401,993	12,575,755,050
파워넷 (037030)	2,365	65	2.83	2,300	2,380	2,290	119,440	281,027,920
파세코 (037070)	7,110	-60	-.84	7,170	7,210	7,050	65,330	465,036,285
한국팩키지 (037230)	1,952	1	.05	1,951	1,971	1,922	52,232	101,640,427
인지디스플레 (037330)	1,325	-4	-.3	1,329	1,330	1,310	13,415	17,742,878
성도이엔지 (037350)	4,320	30	.7	4,290	4,340	4,275	23,057	99,423,765
EG (037370)	5,750	-110	-1.88	5,860	5,860	5,710	15,113	87,252,195
우리엔터프라이즈 (037400)	1,067	11	1.04	1,056	1,078	1,056	34,510	36,792,163
희림 (037440)	5,190	40	.78	5,200	5,290	5,140	77,756	405,318,735
삼지전자 (037460)	10,090	-110	-1.08	10,160	10,240	10,030	25,194	255,946,780
쎄니트 (037760)	1,600	0	0	1,599	1,601	1,580	14,439	23,083,544
엘컴텍 (037950)	984	-14	-1.4	995	1,000	982	472,983	467,437,552
제일테크노스 (038010)	6,280	300	5.02	5,980	6,340	5,960	74,339	461,168,530
루멘스 (038060)	916	3	.33	918	918	900	14,938	13,525,409
서린바이오 (038070)	7,780	-350	-4.31	7,950	8,190	7,710	564,299	4,434,641,270
에코플라스틱 (038110)	2,830	0	0	2,815	2,875	2,805	376,396	1,068,026,355
마크로젠 (038290)	15,440	-270	-1.72	15,830	15,830	15,440	9,204	142,866,270
레드캡투어 (038390)	11,450	250	2.23	11,150	11,460	11,060	50,693	575,264,360
바이오스마트 (038460)	3,520	-40	-1.12	3,600	3,690	3,485	612,277	2,191,834,198
삼표시멘트 (038500)	3,120	30	.97	3,095	3,155	3,080	65,554	205,178,620
케이바이오 (038530)	278	-25	-8.25	304	329	277	8,118,986	2,367,442,772
상상인 (038540)	1,855	25	1.37	1,830	1,860	1,822	50,657	93,142,036
위즈코프 (038620)	641	1	.16	642	651	636	245,291	156,944,451
에스넷 (038680)	4,325	-15	-.35	4,305	4,385	4,295	57,249	247,472,875
에코바이오 (038870)	4,385	40	.92	4,455	4,455	4,240	307,634	1,332,257,195
아이에이 (038880)	203	-2	-.98	204	207	203	536,463	109,922,610
파인디지털 (038950)	3,340	-5	-.15	3,310	3,425	3,295	6,758	22,539,245
현대에이치티 (039010)	7,590	150	2.02	7,650	7,670	7,440	31,015	234,082,540
이건홀딩스 (039020)	4,460	-50	-1.11	4,490	4,490	4,370	121,582	538,723,008
이오테크닉스 (039030)	133,900	5900	4.61	129,000	134,400	128,200	82,275	10,929,644,400
오스코텍 (039200)	26,600	-200	-.75	26,900	27,000	26,300	63,188	1,683,083,275
경남스틸 (039240)	3,255	-20	-.61	3,250	3,300	3,235	415,128	1,352,442,474
인포뱅크 (039290)	6,060	-20	-.33	6,240	6,240	6,050	11,544	70,023,400
세중 (039310)	1,466	1	.07	1,461	1,511	1,460	9,187	13,460,328
한국경제TV (039340)	5,440	-140	-2.51	5,650	5,650	5,440	10,060	55,662,150
케이엘넷 (039420)	2,670	55	2.1	2,615	2,670	2,605	53,130	140,184,435
에스티아이 (039440)	19,640	-280	-1.41	20,050	20,100	19,550	87,747	1,732,303,365
다산네트웍스 (039560)	2,740	10	.37	2,730	2,810	2,700	47,490	129,473,070
화성밸브 (039610)	10,450	180	1.75	10,410	10,700	10,200	215,131	2,257,238,410
한국정보공학 (039740)	2,880	30	1.05	2,820	2,930	2,820	28,178	80,145,455
오로라 (039830)	6,350	-40	-.63	6,400	6,400	6,000	4,586	28,758,965
디오 (039840)	18,310	-1640	-8.22	19,950	19,950	17,620	176,733	3,271,559,050
나노엔텍 (039860)	3,450	-180	-4.96	3,615	3,615	3,430	217,714	762,173,694
폴라리스AI (039980)	2,725	-25	-.91	2,785	2,815	2,710	981,867	2,712,161,008
누리플렉스 (040160)	3,210	-65	-1.98	3,275	3,305	3,100	29,739	95,035,270
YTN (040300)	3,220	10	.31	3,205	3,240	3,195	43,294	139,074,005
크레오에스지 (040350)	584	41	7.55	538	667	533	3,616,551	2,164,454,792
정상제이엘에스 (040420)	5,990	30	.5	5,950	6,000	5,950	5,678	33,943,440
SG&G (040610)	1,588	-1	-.06	1,588	1,600	1,578	29,269	46,521,836
아이씨디 (040910)	4,190	-200	-4.56	4,380	4,380	3,975	51,145	212,286,895
폴라리스오피스 (041020)	5,420	-60	-1.09	5,530	5,560	5,410	276,977	1,513,093,010
우리기술투자 (041190)	7,410	-240	-3.14	7,710	7,750	7,370	713,814	5,385,360,545
현대에버다임 (041440)	8,400	-10	-.12	8,410	8,550	8,330	104,498	882,474,940
한국전자인증 (041460)	3,820	0	0	3,820	3,890	3,750	71,187	270,739,243
에스엠 (041510)	132,400	5600	4.42	126,800	132,800	126,300	268,948	35,223,580,700
이엘씨 (041520)	7,490	100	1.35	7,390	7,500	7,320	25,384	188,714,490
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,000	600	2.46	24,350	25,100	24,150	75,115	1,865,282,600
폴라리스AI파마 (041910)	7,800	-130	-1.64	7,880	8,290	7,600	527,204	4,166,687,455
메디아나 (041920)	6,050	-160	-2.58	6,210	6,250	6,010	78,211	475,655,520
동아화성 (041930)	5,670	10	.18	5,620	5,730	5,620	12,116	68,915,970
코미팜 (041960)	5,380	30	.56	5,270	5,500	5,270	92,454	498,622,990
카페24 (042000)	44,800	650	1.47	44,450	45,500	43,400	191,277	8,560,455,425
케이피엠테크 (042040)	254	-10	-3.79	264	264	250	607,141	154,986,067
에스씨디 (042110)	1,426	-2	-.14	1,430	1,439	1,419	41,033	58,395,631
비츠로테크 (042370)	7,880	130	1.68	7,990	8,110	7,830	254,773	2,035,119,135
네오위즈홀딩스 (042420)	21,300	150	.71	21,450	21,450	20,850	8,492	180,100,450
링네트 (042500)	4,145	-10	-.24	4,145	4,170	4,135	22,513	93,458,702
라온시큐어 (042510)	9,130	50	.55	9,270	9,350	9,080	37,982	348,296,990
한스바이오메드 (042520)	8,200	110	1.36	8,170	8,210	7,950	26,999	219,120,885
새로닉스 (042600)	6,810	-140	-2.01	6,950	7,040	6,540	67,882	452,094,975
상지건설 (042940)	26,650	-800	-2.91	29,000	31,300	26,500	2,408,377	67,929,873,850
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,985	755	23.37	3,390	4,100	3,290	1,276,039	4,846,304,322
바텍 (043150)	19,720	-330	-1.65	19,970	19,970	19,720	13,859	274,609,060
파루 (043200)	830	-35	-4.05	841	852	803	1,345,717	1,110,240,905
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,134	-22	-1.9	1,145	1,164	1,132	159,713	182,483,258
에쎈테크 (043340)	539	10	1.89	529	548	519	148,973	79,613,086
디지아이 (043360)	2,150	55	2.63	2,095	2,220	2,085	13,962	29,732,960
피에이치에이 (043370)	9,980	-40	-.4	10,020	10,020	9,870	16,722	166,295,330
웰킵스하이텍 (043590)	663	15	2.31	647	666	642	15,858	10,361,313
KT지니뮤직 (043610)	2,115	5	.24	2,100	2,135	2,080	59,057	124,738,818
국순당 (043650)	4,455	-40	-.89	4,500	4,540	4,430	11,297	50,538,435
서울리거 (043710)	692	10	1.47	682	713	668	80,481	55,322,415
자연과환경 (043910)	707	14	2.02	694	717	655	1,631,137	1,149,630,859
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	703	22	3.23	681	885	681	6,665,711	5,238,713,025
위닉스 (044340)	6,040	40	.67	6,070	6,130	5,930	42,715	258,412,310
빌리언스 (044480)	456	-12	-2.56	468	468	451	303,743	138,334,232
태웅 (044490)	17,750	3270	22.58	14,500	18,690	14,110	9,035,561	158,187,615,645
에이치케이 (044780)	1,255	-12	-.95	1,256	1,267	1,252	46,484	58,583,341
이글벳 (044960)	4,505	-10	-.22	4,525	4,720	4,450	301,451	1,370,990,984
에이치엔에스하이텍 (044990)	17,000	-300	-1.73	17,400	17,400	16,960	28,314	486,605,370
오공 (045060)	2,530	-90	-3.44	2,595	2,620	2,515	46,558	118,594,695
한양이엔지 (045100)	15,740	-60	-.38	15,700	15,850	15,690	19,901	313,419,190
성우테크론 (045300)	2,800	-100	-3.45	2,900	2,905	2,800	13,209	37,525,410
토탈소프트 (045340)	6,150	60	.99	6,100	6,310	6,010	66,730	409,674,465
대아티아이 (045390)	4,550	15	.33	4,600	4,630	4,510	532,885	2,431,215,130
정원엔시스 (045510)	821	-24	-2.84	836	845	800	20,658	17,049,225
크린앤사이언스 (045520)	4,800	-175	-3.52	4,975	4,975	4,735	22,498	108,460,770
에이텍 (045660)	20,200	-200	-.98	20,900	21,700	20,000	141,811	2,938,355,950
코아시아 (045970)	2,860	-50	-1.72	2,910	2,975	2,855	26,062	75,357,540
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,660	155	6.19	2,535	2,710	2,535	1,295,947	3,437,508,834
HLB파나진 (046210)	2,290	5	.22	2,345	2,400	2,230	150,154	344,387,075
백금T&A (046310)	2,805	-35	-1.23	2,825	2,835	2,760	56,995	158,581,370
삼화네트웍스 (046390)	1,219	-1	-.08	1,220	1,220	1,205	50,085	60,594,019
KG모빌리언스 (046440)	4,255	-20	-.47	4,275	4,295	4,215	12,160	51,452,882
서울반도체 (046890)	6,470	-70	-1.07	6,540	6,560	6,460	74,799	484,464,160
우원개발 (046940)	2,975	-5	-.17	2,950	3,055	2,930	286,629	857,584,863
우리로 (046970)	1,377	0	0	1,475	1,580	1,375	4,720,962	6,937,847,336
한빛소프트 (047080)	1,346	7	.52	1,339	1,380	1,311	38,832	52,323,075
파워로직스 (047310)	4,435	-85	-1.88	4,540	4,560	4,400	78,297	348,719,545
이스트소프트 (047560)	19,170	-440	-2.24	19,790	19,790	19,100	71,812	1,390,478,135
코데즈컴바인 (047770)	1,734	-17	-.97	1,754	1,754	1,720	74,851	130,033,202
초록뱀미디어 (047820)	4,200	0	0	4,250	4,250	4,140	42,972	179,798,277
HLB제약 (047920)	19,520	90	.46	19,310	19,580	19,000	67,311	1,296,962,050
현대바이오 (048410)	11,230	-70	-.62	11,290	11,300	10,620	466,023	5,086,196,610
유라테크 (048430)	9,900	-140	-1.39	9,940	10,140	9,830	155,143	1,544,106,580
대동스틸 (048470)	4,185	35	.84	4,120	4,240	4,110	41,865	174,947,490
인트론바이오 (048530)	4,090	-60	-1.45	4,150	4,155	4,035	104,518	427,864,810
SM C&C (048550)	1,379	9	.66	1,370	1,390	1,358	129,432	178,371,752
TPC (048770)	1,895	-37	-1.92	1,932	1,949	1,894	18,927	36,252,949
엔피케이 (048830)	1,058	-7	-.66	1,065	1,065	1,058	8,568	9,093,117
시너지이노베이션 (048870)	2,755	-95	-3.33	2,825	2,865	2,740	423,681	1,178,870,877
대원미디어 (048910)	11,230	-340	-2.94	11,490	11,640	11,220	68,842	780,336,995
인탑스 (049070)	14,970	-390	-2.54	15,300	15,490	14,970	76,453	1,153,699,435
기가레인 (049080)	511	-14	-2.67	528	528	511	170,848	87,915,492
파인디앤씨 (049120)	1,000	11	1.11	989	1,007	982	40,715	40,519,137
셀루메드 (049180)	871	-26	-2.9	898	907	867	155,774	136,412,737
코메론 (049430)	9,580	60	.63	9,520	9,680	9,450	22,901	219,118,715
SGA (049470)	363	-1	-.27	364	364	350	104,267	37,534,991
오픈베이스 (049480)	2,405	5	.21	2,430	2,435	2,375	77,666	185,616,295
유아이엘 (049520)	3,645	5	.14	3,640	3,715	3,630	83,040	304,822,742
잉크테크 (049550)	3,475	-15	-.43	3,460	3,505	3,460	2,406	8,352,170
재영솔루텍 (049630)	893	20	2.29	871	929	860	622,445	555,345,268
고려신용정보 (049720)	10,480	150	1.45	10,330	10,560	10,300	83,690	875,255,480
승일 (049830)	8,110	-130	-1.58	8,240	8,500	8,110	2,440	20,340,880
미래컴퍼니 (049950)	17,180	-180	-1.04	17,410	17,780	17,180	20,112	348,582,915
쎌바이오텍 (049960)	12,610	-20	-.16	12,730	12,730	12,510	3,842	48,340,390
비케이홀딩스 (050090)	767	7	.92	761	800	748	79,007	59,959,641
캠시스 (050110)	755	17	2.3	739	771	730	437,446	329,563,837
ES큐브 (050120)	2,485	-25	-1	2,490	2,510	2,300	31,745	75,143,230
에스폴리텍 (050760)	1,715	63	3.81	1,652	1,715	1,636	13,849	23,056,886
아세아텍 (050860)	2,050	-10	-.49	2,055	2,070	2,040	6,397	13,083,430
쏠리드 (050890)	6,250	-10	-.16	6,540	6,550	6,250	781,617	4,994,217,810
수산아이앤티 (050960)	12,630	60	.48	12,680	13,700	12,630	91,351	1,189,565,615
지어소프트 (051160)	9,560	200	2.14	9,460	9,650	9,330	70,018	667,119,235
토비스 (051360)	15,450	-150	-.96	15,810	15,810	15,310	76,263	1,180,241,430
인터플렉스 (051370)	8,090	40	.5	8,010	8,140	8,010	26,704	215,703,290
피씨디렉트 (051380)	2,405	65	2.78	2,355	2,405	2,320	35,102	82,030,945
YW (051390)	3,730	20	.54	3,735	3,735	3,725	2,600	9,690,555
나라엠앤디 (051490)	3,795	-60	-1.56	3,820	3,870	3,780	22,484	85,657,970
CJ프레시웨이 (051500)	25,200	-400	-1.56	25,200	25,550	25,100	17,870	452,033,375
큐로홀딩스 (051780)	823	30	3.78	793	829	793	120,782	97,962,763
중앙첨단소재 (051980)	3,055	-155	-4.83	3,255	3,260	2,930	1,363,329	4,138,342,568
에스티큐브 (052020)	6,300	-500	-7.35	6,840	7,260	6,280	462,252	3,105,870,440
iMBC (052220)	4,230	-35	-.82	4,245	4,365	4,170	464,966	1,973,096,261
현대바이오랜드 (052260)	4,595	-60	-1.29	4,600	4,655	4,560	51,129	235,799,325
오션인더블유 (052300)	2,550	-40	-1.54	2,610	2,610	2,545	34,324	87,770,850
코텍 (052330)	9,610	-230	-2.34	9,840	9,840	9,590	36,853	356,063,765
코나아이 (052400)	39,800	-200	-.5	40,350	41,350	38,550	181,652	7,230,886,175
오성첨단소재 (052420)	1,370	-29	-2.07	1,410	1,410	1,369	786,567	1,088,150,999
아이크래프트 (052460)	2,350	35	1.51	2,295	2,350	2,255	216,059	495,832,132
한네트 (052600)	4,645	295	6.78	4,370	5,030	4,335	4,085,534	19,159,635,694
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,300	600	7.79	7,700	8,690	7,700	301,732	2,526,251,280
아이톡시 (052770)	795	-3	-.38	791	835	785	95,901	76,817,591
액토즈소프트 (052790)	6,150	-70	-1.13	6,220	6,250	6,140	7,676	47,444,290
아이앤씨 (052860)	1,888	-70	-3.58	1,939	1,962	1,885	51,207	97,593,961
KX하이텍 (052900)	921	5	.55	921	931	911	34,614	31,933,384
바이넥스 (053030)	18,350	-580	-3.06	19,500	19,590	18,130	952,815	17,850,800,155
지에스이 (053050)	2,735	-45	-1.62	2,775	2,775	2,735	81,433	224,049,243
세동 (053060)	1,359	53	4.06	1,293	1,380	1,281	346,245	464,888,840
케이엔솔 (053080)	12,020	-350	-2.83	12,350	12,490	11,950	41,004	496,892,030
프리엠스 (053160)	9,140	20	.22	9,120	9,260	9,000	18,208	165,172,410
금강철강 (053260)	4,240	40	.95	4,160	4,245	4,145	3,678	15,499,787
구영테크 (053270)	2,265	-40	-1.74	2,315	2,315	2,250	34,910	79,175,487
예스24 (053280)	4,175	-45	-1.07	4,215	4,225	4,160	24,712	103,359,525
NE능률 (053290)	2,610	0	0	2,585	2,670	2,575	62,463	163,780,383
한국정보인증 (053300)	5,790	230	4.14	5,560	5,910	5,320	7,584,072	43,056,380,875
이니텍 (053350)	8,660	70	.81	8,590	8,770	8,440	14,936	127,735,750
세코닉스 (053450)	5,400	-100	-1.82	5,500	5,520	5,400	83,777	456,786,750
웹케시 (053580)	13,150	-270	-2.01	13,430	13,900	13,130	256,693	3,440,944,015
프로텍 (053610)	22,300	-250	-1.11	22,450	22,950	22,050	14,444	320,684,025
태양 (053620)	6,510	-80	-1.21	6,590	6,600	6,490	3,784	24,680,650
삼보모터스 (053700)	4,180	5	.12	4,260	4,260	4,170	39,435	165,515,032
안랩 (053800)	60,400	400	.67	60,200	60,600	59,900	50,905	3,071,778,100
경남제약 (053950)	654	-32	-4.66	700	700	651	654,730	434,762,019
오상자이엘 (053980)	3,650	-105	-2.8	3,760	3,775	3,595	94,364	346,691,419
한국컴퓨터 (054040)	4,705	70	1.51	4,640	4,715	4,620	26,807	125,040,645
농우바이오 (054050)	7,940	100	1.28	7,800	8,090	7,790	67,233	534,345,140
삼진엘앤디 (054090)	721	-29	-3.87	745	756	720	86,764	63,601,124
메디콕스 (054180)	216	-25	-10.37	279	289	216	74,802,833	19,321,864,414
이랜텍 (054210)	5,150	30	.59	5,090	5,190	5,050	46,245	236,667,600
비츠로시스 (054220)	352	-14	-3.83	366	375	352	819,280	294,903,310
팬스타엔터프라이즈 (054300)	646	6	.94	641	661	631	681,952	439,710,158
케이피티유 (054410)	3,440	-110	-3.1	3,550	3,550	3,440	7,885	27,534,080
텔레칩스 (054450)	13,030	-70	-.53	13,030	13,240	12,970	38,956	508,278,270
삼영엠텍 (054540)	5,320	50	.95	5,280	5,380	5,150	158,154	838,356,200
APS (054620)	5,390	150	2.86	5,240	5,550	5,220	43,558	233,791,640
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,020	30	.43	6,990	7,120	6,950	41,952	293,723,720
키이스트 (054780)	4,045	0	0	4,100	4,165	3,990	35,966	146,884,517
아이디스홀딩스 (054800)	9,650	-40	-.41	9,690	9,780	9,640	6,596	64,008,710
한컴위드 (054920)	2,705	10	.37	2,680	2,745	2,670	59,524	161,471,258
유신 (054930)	24,250	650	2.75	23,250	24,300	23,250	13,535	323,604,925
엑사이엔씨 (054940)	723	-11	-1.5	734	740	716	64,378	46,821,666
제이브이엠 (054950)	26,150	200	.77	26,050	26,300	25,900	49,971	1,302,149,250
유진로봇 (056080)	10,810	-330	-2.96	11,340	11,800	10,670	2,136,325	23,666,533,670
시지메드텍 (056090)	932	-31	-3.22	963	971	932	429,600	406,147,418
에스에프에이 (056190)	20,900	-300	-1.42	21,350	21,350	20,700	46,309	967,306,725
코위버 (056360)	5,690	40	.71	5,910	5,910	5,670	152,167	875,467,780
신화인터텍 (056700)	1,878	-13	-.69	1,874	1,890	1,802	29,871	55,415,806
CNT85 (056730)	825	30	3.77	807	840	795	173,707	141,624,353
YBM넷 (057030)	3,850	-10	-.26	3,880	3,995	3,815	353,138	1,379,038,370
옴니시스템 (057540)	990	-3	-.3	987	994	979	477,368	470,901,735
티사이언티픽 (057680)	862	-2	-.23	866	886	860	107,868	93,808,154
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,965	-15	-.5	2,860	2,965	2,825	378,535	1,094,904,750
KNN (058400)	767	2	.26	767	771	762	173,721	133,187,812
한주에이알티 (058450)	1,136	-2	-.18	1,172	1,172	1,099	71,295	80,411,757
리노공업 (058470)	39,450	-500	-1.25	39,950	40,150	39,200	151,983	6,014,087,900
에스피지 (058610)	23,450	-450	-1.88	23,950	24,100	23,400	107,379	2,530,955,425
엠게임 (058630)	5,100	0	0	5,130	5,160	5,070	62,768	320,005,465
CMG제약 (058820)	2,190	-15	-.68	2,210	2,220	2,165	795,893	1,743,239,454
엠로 (058970)	50,100	600	1.21	49,850	50,400	49,100	23,301	1,157,500,200
미코 (059090)	14,320	430	3.1	14,600	14,950	14,040	898,140	12,951,776,125
아이컴포넌트 (059100)	5,220	30	.58	5,190	5,280	5,110	9,806	50,917,030
아진엑스텍 (059120)	7,040	-90	-1.26	7,130	7,230	6,970	35,161	247,156,670
메타바이오메드 (059210)	5,800	-70	-1.19	5,700	5,960	5,700	816,765	4,765,537,500
해성에어로보틱스 (059270)	5,850	-20	-.34	5,910	5,990	5,840	73,327	431,546,850
인선이엔티 (060150)	5,420	150	2.85	5,270	5,460	5,270	48,773	262,111,725
소니드 (060230)	471	2	.43	470	492	463	920,928	439,571,898
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,330	-30	-.41	7,350	7,440	7,300	37,584	276,476,910
뉴보텍 (060260)	1,505	-5	-.33	1,502	1,525	1,486	74,736	112,559,276
큐렉소 (060280)	9,770	0	0	9,930	10,190	9,510	488,658	4,803,746,695
3S (060310)	2,240	-25	-1.1	2,280	2,295	2,235	267,383	603,101,077
LS마린솔루션 (060370)	19,900	-400	-1.97	20,400	20,400	19,460	243,094	4,814,526,740
동양에스텍 (060380)	1,335	2	.15	1,324	1,337	1,321	24,743	32,923,015
국일신동 (060480)	1,636	-19	-1.15	1,655	1,691	1,636	5,889	9,679,365
에스에이티 (060540)	1,325	-6	-.45	1,331	1,334	1,316	47,739	63,106,923
홈센타홀딩스 (060560)	817	0	0	817	829	805	48,005	39,084,641
드림어스컴퍼니 (060570)	1,940	-70	-3.48	2,020	2,020	1,940	846,244	1,675,276,208
씨티씨바이오 (060590)	6,840	30	.44	6,830	6,915	6,770	14,736	100,702,890
KH바텍 (060720)	9,420	-10	-.11	9,350	9,520	9,320	46,179	432,108,115
영림원소프트랩 (060850)	5,540	100	1.84	5,440	5,680	5,430	10,671	59,108,415
DGP (060900)	1,401	-33	-2.3	1,403	1,432	1,350	302,619	422,699,140
알에프텍 (061040)	3,365	-95	-2.75	3,460	3,480	3,325	39,817	133,899,707
화일약품 (061250)	1,121	-22	-1.92	1,143	1,143	1,100	376,850	420,588,318
LB세미콘 (061970)	3,235	-40	-1.22	3,265	3,285	3,220	65,056	210,570,918
한국첨단소재 (062970)	4,460	50	1.13	4,800	5,030	4,440	2,063,447	9,638,664,216
컴투스홀딩스 (063080)	21,100	-400	-1.86	21,650	21,850	21,000	30,756	660,200,400
서울옥션 (063170)	7,770	-80	-1.02	7,820	7,980	7,740	104,358	817,753,845
SM Life Design (063440)	1,552	42	2.78	1,510	1,568	1,506	352,266	543,679,456
NICE인프라 (063570)	4,850	-35	-.72	4,885	4,910	4,830	32,935	160,609,464
이엘피 (063760)	2,060	10	.49	2,050	2,090	2,010	6,144	12,595,227
인크레더블버즈 (064090)	2,480	-175	-6.59	2,700	2,700	2,365	482,193	1,193,747,893
홈캐스트 (064240)	2,460	0	0	2,500	2,540	2,460	49,004	122,144,500
다날 (064260)	3,530	110	3.22	3,380	3,530	3,350	1,563,593	5,407,602,323
인텍플러스 (064290)	9,030	10	.11	9,000	9,230	8,980	23,058	209,790,320
브리지텍 (064480)	5,140	-120	-2.28	5,240	5,270	5,120	51,921	268,351,515
테크엘 (064520)	2,260	-20	-.88	2,280	2,280	2,250	1,113	2,510,615
바이오니아 (064550)	16,180	-1370	-7.81	17,100	17,250	16,030	610,121	9,943,804,980
티씨케이 (064760)	85,300	300	.35	86,200	86,700	84,800	14,294	1,223,079,150
포니링크 (064800)	1,139	-7	-.61	1,146	1,195	1,119	1,276,396	1,467,955,992
케이프 (064820)	6,430	-70	-1.08	6,500	6,600	6,330	135,796	867,196,635
에프앤가이드 (064850)	6,810	-50	-.73	6,860	6,930	6,780	9,084	62,145,920
지엔코 (065060)	1,505	100	7.12	1,408	1,824	1,408	3,060,245	4,971,339,023
탑엔지니어링 (065130)	3,855	-10	-.26	3,865	3,950	3,810	18,871	72,176,200
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	886	-15	-1.66	901	901	882	97,401	86,576,520
신성델타테크 (065350)	58,700	0	0	59,000	59,100	58,000	48,712	2,853,289,850
위세아이텍 (065370)	7,750	-80	-1.02	7,820	8,320	7,750	106,077	842,716,015
에스아이리소스 (065420)	254	0	0	256	261	253	151,460	38,615,577
이루온 (065440)	1,533	-2	-.13	1,536	1,550	1,521	129,575	199,115,386
빅텍 (065450)	4,145	110	2.73	4,300	4,305	4,100	599,945	2,506,246,296
오리엔트정공 (065500)	7,400	-10	-.13	7,660	8,500	7,370	5,606,363	44,090,705,230
휴비츠 (065510)	7,980	-190	-2.33	8,180	8,180	7,980	36,442	293,626,060
와이어블 (065530)	1,280	-5	-.39	1,290	1,294	1,270	13,697	17,521,772
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	-7	-3.23	217	217	205	488,860	102,835,495
안트로젠 (065660)	21,500	150	.7	21,400	21,650	20,900	14,163	300,116,400
우주일렉트로 (065680)	30,900	1350	4.57	29,550	31,100	29,000	20,115	607,796,800
파커스 (065690)	1,010	-21	-2.04	1,031	1,041	1,009	27,789	28,469,742
서호전기 (065710)	37,100	600	1.64	36,700	38,250	35,750	101,455	3,768,426,800
CS (065770)	1,342	7	.52	1,340	1,420	1,320	156,820	211,492,186
웰크론 (065950)	2,265	-95	-4.03	2,330	2,410	2,175	855,393	1,941,604,140
하츠 (066130)	5,080	115	2.32	5,010	5,170	4,975	56,264	284,618,025
큐에스아이 (066310)	7,900	-50	-.63	8,240	8,240	7,870	26,418	210,511,735
체리부로 (066360)	830	-54	-6.11	861	881	815	846,900	713,763,589
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,460	32	2.24	1,390	1,495	1,382	319,961	456,417,044
우수AMS (066590)	3,150	50	1.61	3,105	3,235	3,085	121,176	379,626,787
국보디자인 (066620)	17,460	160	.92	17,330	17,600	17,310	3,901	68,023,920
디티씨 (066670)	3,090	-25	-.8	3,110	3,135	3,045	5,129	15,788,474
테라젠이텍스 (066700)	2,980	-35	-1.16	3,025	3,025	2,955	53,127	157,670,780
씨씨에스 (066790)	1,429	-320	-18.3	1,767	1,873	1,429	16,335,149	27,434,374,736
디에이피 (066900)	2,750	55	2.04	2,695	2,750	2,690	22,417	61,021,635
손오공 (066910)	805	4	.5	813	824	788	382,337	306,232,752
한성크린텍 (066980)	1,493	32	2.19	1,463	1,532	1,451	507,402	763,053,775
조이시티 (067000)	1,571	1	.06	1,589	1,589	1,560	26,170	41,016,093
이씨에스 (067010)	2,815	-20	-.71	2,835	2,875	2,815	9,854	27,909,410
대화제약 (067080)	13,660	-640	-4.48	14,270	14,380	13,650	139,088	1,926,643,335
SOOP (067160)	83,700	500	.6	83,300	83,900	82,500	28,367	2,359,461,400
오텍 (067170)	2,455	80	3.37	2,365	2,470	2,355	34,180	82,981,650
멀티캠퍼스 (067280)	32,100	-150	-.47	32,000	32,250	31,900	3,477	111,440,650
JW신약 (067290)	1,550	-16	-1.02	1,575	1,575	1,535	162,758	252,583,419
하나마이크론 (067310)	10,160	-190	-1.84	10,380	10,430	10,100	342,601	3,503,238,670
선바이오 (067370)	7,530	-30	-.4	7,600	7,600	7,440	4,955	37,236,190
아스트 (067390)	613	23	3.9	587	642	586	2,152,417	1,320,918,979
엔브이에이치코리아 (067570)	2,215	15	.68	2,200	2,220	2,175	68,640	150,545,675
HLB생명과학 (067630)	6,010	-10	-.17	6,050	6,050	5,950	194,347	1,163,261,775
로지시스 (067730)	3,540	130	3.81	3,410	3,600	3,345	214,779	749,471,935
세진티에스 (067770)	2,335	-80	-3.31	2,415	2,455	2,335	21,286	50,736,725
와이엔텍 (067900)	6,500	40	.62	6,470	6,550	6,440	13,223	85,930,690
이글루 (067920)	5,420	50	.93	5,400	5,500	5,360	16,273	88,029,675
도이치모터스 (067990)	4,495	5	.11	4,495	4,530	4,475	20,494	92,127,425
팬엔터테인먼트 (068050)	2,095	-15	-.71	2,110	2,130	2,070	79,343	166,473,007
케이웨더 (068100)	3,350	5	.15	3,345	3,370	3,270	96,765	321,235,395
다원시스 (068240)	8,200	180	2.24	8,250	8,260	7,920	142,990	1,152,885,230
일신바이오 (068330)	1,172	-68	-5.48	1,239	1,262	1,165	1,122,679	1,339,071,053
셀트리온제약 (068760)	46,200	-150	-.32	46,300	46,450	45,800	52,356	2,411,368,500
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,650	30	.39	7,570	7,720	7,570	6,578	50,343,610
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,630	-110	-.8	13,740	13,840	13,620	15,349	209,781,060
누리플랜 (069140)	1,415	-4	-.28	1,430	1,434	1,412	20,612	29,299,919
유아이디 (069330)	1,240	-6	-.48	1,250	1,250	1,223	186,113	229,297,066
엔텔스 (069410)	4,535	40	.89	4,495	4,540	4,400	22,281	100,011,815
에스텍 (069510)	13,910	50	.36	13,760	13,990	13,660	24,335	338,205,280
빛과전자 (069540)	820	-21	-2.5	849	899	801	529,856	443,247,396
엑시온그룹 (069920)	2,040	-190	-8.52	2,205	2,210	1,985	499,287	1,029,061,722
엑스큐어 (070300)	2,530	-120	-4.53	2,650	2,675	2,520	114,351	293,923,461
한솔인티큐브 (070590)	2,200	30	1.38	2,170	2,230	2,045	273,892	584,753,129
인피니트헬스케어 (071200)	6,260	40	.64	6,270	6,320	6,150	91,117	568,098,075
로체시스템즈 (071280)	14,080	300	2.18	14,000	14,110	13,500	41,624	574,509,205
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,850	-10	-.17	5,860	5,880	5,790	13,790	80,392,730
캐스텍코리아 (071850)	1,689	-1	-.06	1,669	1,689	1,667	412	690,114
중앙백신 (072020)	10,200	260	2.62	9,880	10,210	9,800	72,017	720,964,435
우리산업홀딩스 (072470)	2,460	0	0	2,465	2,465	2,410	11,873	28,942,745
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	763	7	.93	760	810	758	5,207,140	4,062,142,868
메가스터디 (072870)	10,680	80	.75	10,600	10,680	10,570	11,249	119,465,735
빛샘전자 (072950)	4,660	-70	-1.48	4,725	4,725	4,635	7,481	34,870,055
에이치시티 (072990)	8,930	40	.45	9,050	9,050	8,860	10,725	95,484,730
케이에스피 (073010)	4,010	65	1.65	3,930	4,045	3,905	107,411	426,792,208
엘엠에스 (073110)	6,370	10	.16	6,370	6,530	6,320	9,930	63,915,295
듀오백 (073190)	2,325	-190	-7.55	2,530	2,530	2,250	194,590	462,490,085
이노와이어리스 (073490)	18,240	-120	-.65	18,490	18,740	18,100	22,061	404,649,125
에프알텍 (073540)	1,698	-12	-.7	1,710	1,739	1,698	17,488	29,898,503
우리손에프앤지 (073560)	1,450	-14	-.96	1,456	1,467	1,440	134,271	195,169,469
리튬포어스 (073570)	668	-6	-.89	685	688	660	110,820	73,818,963
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	936	6	.65	930	936	914	99,540	91,594,950
원익QnC (074600)	16,190	-230	-1.4	16,440	16,490	16,010	118,486	1,921,991,750
플랜티넷 (075130)	2,780	50	1.83	2,750	2,810	2,715	195,747	540,406,895
동국알앤에스 (075970)	2,415	-10	-.41	2,440	2,440	2,410	40,301	97,436,385
웰크론한텍 (076080)	1,361	-14	-1.02	1,356	1,399	1,356	10,525	14,446,377
해성옵틱스 (076610)	723	-4	-.55	720	945	697	7,320,529	6,234,521,644
덕산하이메탈 (077360)	3,820	-55	-1.42	3,885	3,910	3,810	106,013	408,697,921
LS증권 (078020)	4,160	0	0	4,165	4,220	4,145	23,121	96,793,555
유비쿼스홀딩스 (078070)	9,700	150	1.57	9,700	9,800	9,640	6,119	59,280,000
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,200	-200	-1.49	13,380	13,520	13,140	87,218	1,154,979,240
HB테크놀러지 (078150)	1,851	-30	-1.59	1,884	1,890	1,850	427,295	796,572,792
메디포스트 (078160)	8,930	70	.79	8,860	9,200	8,710	63,257	564,513,950
컴투스 (078340)	37,300	-450	-1.19	37,750	37,800	37,100	26,536	991,052,950
한양디지텍 (078350)	9,000	-130	-1.42	9,160	9,270	8,950	52,263	473,466,445
휴림에이텍 (078590)	552	-1	-.18	555	557	550	59,585	32,923,567
대주전자재료 (078600)	69,900	-1800	-2.51	73,000	73,100	69,500	92,359	6,532,339,650
엔에스이엔엠 (078860)	1,549	30	1.97	1,501	1,598	1,465	472,702	726,057,064
가온그룹 (078890)	3,205	-50	-1.54	3,205	3,250	3,030	35,250	111,963,880
와토스코리아 (079000)	5,230	0	0	5,240	5,270	5,230	6,151	32,207,620
한창산업 (079170)	7,050	10	.14	7,000	7,050	6,970	3,110	21,777,410
케스피온 (079190)	511	-5	-.97	516	532	511	102,646	53,263,687
제우스 (079370)	12,820	0	0	12,890	13,010	12,790	157,143	2,024,461,845
서산 (079650)	1,445	22	1.55	1,410	1,463	1,410	27,432	39,550,220
디이엔티 (079810)	5,000	-170	-3.29	5,140	5,230	5,000	90,372	457,838,075
가비아 (079940)	21,450	550	2.63	21,100	21,650	20,900	36,953	789,139,650
인베니아 (079950)	615	7	1.15	601	635	600	41,586	25,369,916
동양이엔피 (079960)	20,900	-400	-1.88	21,300	21,300	20,900	17,292	364,333,850
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,440	-40	-.73	5,480	5,490	5,430	6,053	33,063,910
모두투어 (080160)	11,120	-70	-.63	11,190	11,190	10,950	40,762	449,702,015
제주반도체 (080220)	12,420	-280	-2.2	12,760	12,870	12,420	172,258	2,168,728,530
모다이노칩 (080420)	2,280	-5	-.22	2,285	2,295	2,255	3,159	7,180,985
성창오토텍 (080470)	4,280	55	1.3	4,225	4,440	4,225	9,895	42,223,320
오디텍 (080520)	3,225	10	.31	3,215	3,270	3,210	11,743	38,018,005
코디 (080530)	1,302	24	1.88	1,278	1,310	1,250	96,304	123,528,165
오킨스전자 (080580)	4,940	-80	-1.59	5,020	5,020	4,920	44,219	219,396,713
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,065	-75	-2.39	3,160	3,160	3,050	164,992	508,692,281
쎄크 (081180)	13,550	-540	-3.83	14,130	14,530	13,450	591,139	8,296,219,550
성우전자 (081580)	3,630	0	0	3,620	3,665	3,560	43,185	155,387,678
옵트론텍 (082210)	1,755	22	1.27	1,732	1,757	1,715	31,538	54,795,196
젬백스 (082270)	44,800	3100	7.43	43,000	45,400	42,750	446,768	19,919,319,775
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,000	-20	-.33	6,080	6,120	5,890	126,448	753,778,630
우리바이오 (082850)	2,390	-90	-3.63	2,485	2,490	2,370	683,860	1,654,946,362
비츠로셀 (082920)	29,150	-250	-.85	29,800	29,800	28,600	108,534	3,166,493,875
엘오티베큠 (083310)	8,680	-190	-2.14	8,830	8,920	8,660	60,937	535,137,400
GST (083450)	17,350	-50	-.29	17,460	17,590	17,300	64,728	1,125,725,410
이엠앤아이 (083470)	1,160	5	.43	1,143	1,160	1,143	11,568	13,344,178
에프엔에스테크 (083500)	9,200	-180	-1.92	9,280	9,430	9,200	36,408	337,659,830
케이엠 (083550)	3,165	-135	-4.09	3,200	3,210	3,105	108,097	339,958,525
인콘 (083640)	295	2	.68	293	303	293	482,988	143,873,278
비에이치아이 (083650)	38,150	2050	5.68	37,950	39,700	37,450	1,903,759	73,157,662,275
CSA 코스믹 (083660)	870	9	1.05	853	873	832	89,994	76,852,675
CG인바이츠 (083790)	2,200	-90	-3.93	2,270	2,280	2,140	206,056	452,931,329
아바코 (083930)	13,010	10	.08	13,000	13,150	12,950	48,761	636,032,520
휴온스글로벌 (084110)	46,000	-250	-.54	46,250	46,950	45,400	30,634	1,412,226,900
수성웹툰 (084180)	5,060	10	.2	5,040	5,080	4,995	25,553	128,613,680
유진테크 (084370)	31,150	-400	-1.27	31,800	31,800	31,050	98,256	3,067,257,750
유비온 (084440)	1,200	-33	-2.68	1,233	1,233	1,200	15,752	19,216,775
랩지노믹스 (084650)	2,870	-250	-8.01	3,040	3,040	2,800	14,494,924	41,979,570,613
팅크웨어 (084730)	8,860	-200	-2.21	9,200	9,200	8,860	24,904	223,054,350
아이티엠반도체 (084850)	11,700	-110	-.93	11,890	11,890	11,440	11,693	134,923,690
헬릭스미스 (084990)	2,765	-80	-2.81	2,865	2,995	2,745	191,752	538,227,219
차바이오텍 (085660)	10,690	-210	-1.93	10,900	10,940	10,680	122,934	1,324,184,515
뉴프렉스 (085670)	4,540	-10	-.22	4,605	4,630	4,525	86,954	397,938,191
알티캐스트 (085810)	616	-11	-1.75	629	629	614	109,529	67,903,885
네오티스 (085910)	3,150	10	.32	3,140	3,150	3,105	8,960	27,977,650
바이오톡스텍 (086040)	2,895	-15	-.52	2,885	2,925	2,880	11,979	34,661,605
진바이오텍 (086060)	4,195	-60	-1.41	4,180	4,345	4,165	369,665	1,562,780,330
유니테스트 (086390)	9,970	20	.2	10,150	10,210	9,900	42,816	426,362,985
동국제약 (086450)	17,170	-180	-1.04	17,470	17,470	16,860	133,748	2,292,294,545
에코프로 (086520)	39,300	-2000	-4.84	41,550	41,800	39,200	764,511	30,453,765,050
비엠티 (086670)	9,620	480	5.25	9,190	9,640	9,140	27,869	263,308,240
선진뷰티사이언스 (086710)	14,100	-200	-1.4	14,310	14,470	13,950	123,997	1,759,855,715
바이오솔루션 (086820)	34,800	1800	5.45	33,000	35,150	32,700	129,210	4,434,269,000
이수앱지스 (086890)	5,040	-140	-2.7	5,180	5,200	5,040	93,798	478,937,750
메디톡스 (086900)	167,800	-900	-.53	168,400	169,000	164,900	51,057	8,522,444,250
MDS테크 (086960)	1,170	-21	-1.76	1,200	1,205	1,166	753,930	890,166,488
쇼박스 (086980)	3,210	15	.47	3,200	3,255	3,175	131,016	420,980,515
펩트론 (087010)	220,000	10500	5.01	208,000	223,000	206,500	189,013	40,802,767,250
모바일어플라이언스 (087260)	1,870	-32	-1.68	1,902	1,902	1,850	93,664	176,106,091
픽셀플러스 (087600)	6,850	40	.59	6,850	6,880	6,780	1,869	12,726,090
동아엘텍 (088130)	3,035	35	1.17	2,995	3,120	2,945	37,767	114,109,540
쏘닉스 (088280)	2,410	105	4.56	2,330	2,765	2,250	418,612	1,044,245,480
이원컴포텍 (088290)	1,264	-30	-2.32	1,291	1,294	1,220	58,039	73,217,585
유라클 (088340)	19,410	-590	-2.95	19,600	20,100	19,260	184,994	3,629,469,025
이녹스 (088390)	7,020	-10	-.14	7,000	7,270	7,000	10,793	76,893,560
에이스테크 (088800)	2,000	-20	-.99	2,005	2,040	1,999	57,826	116,116,054
동우팜투테이블 (088910)	2,020	-120	-5.61	2,140	2,140	1,999	249,435	510,406,334
켐트로닉스 (089010)	20,850	-300	-1.42	21,300	21,350	20,800	98,404	2,061,866,475
테크윙 (089030)	33,550	-50	-.15	33,800	34,150	33,200	231,310	7,778,136,125
넥스턴바이오 (089140)	2,720	-15	-.55	2,735	2,950	2,655	164,087	451,170,350
케이씨티 (089150)	3,415	785	29.85	2,650	3,415	2,600	25,062,943	77,874,938,736
THE E&M (089230)	866	-35	-3.88	893	904	860	43,520	38,146,811
KT나스미디어 (089600)	14,980	230	1.56	14,810	15,100	14,760	15,199	227,024,620
제이티 (089790)	4,175	-105	-2.45	4,280	4,315	4,175	86,374	365,054,549
유비벨록스 (089850)	6,200	10	.16	6,270	6,290	6,150	151,635	940,930,720
코세스 (089890)	6,590	-130	-1.93	6,760	6,760	6,580	19,947	132,473,405
브이엠 (089970)	12,200	-410	-3.25	12,610	12,950	11,910	46,840	572,541,395
상아프론테크 (089980)	15,560	-240	-1.52	15,750	15,840	15,450	46,386	721,682,835
아이윈 (090150)	780	-1	-.13	797	797	777	35,431	27,760,818
로보스타 (090360)	24,550	0	0	24,550	24,950	24,450	44,531	1,097,771,700
덕신이피씨 (090410)	1,570	2	.13	1,562	1,596	1,562	136,123	214,540,611
제이스텍 (090470)	3,740	-105	-2.73	3,845	3,880	3,735	34,724	131,397,538
휴림로봇 (090710)	2,030	45	2.27	2,145	2,215	2,020	12,442,740	26,376,718,414
현대이지웰 (090850)	6,360	20	.32	6,350	6,400	6,290	58,550	372,576,570
이엠텍 (091120)	10,890	-50	-.46	10,940	11,020	10,610	83,681	904,372,370
S&K폴리텍 (091340)	2,570	-40	-1.53	2,600	2,600	2,550	45,069	116,005,800
한울소재과학 (091440)	2,970	-30	-1	2,880	3,040	2,880	161,580	475,879,650
상신이디피 (091580)	7,040	-40	-.56	7,100	7,100	6,970	32,665	229,314,185
남화토건 (091590)	3,845	15	.39	3,830	3,845	3,800	4,336	16,558,300
파트론 (091700)	6,470	-30	-.46	6,480	6,510	6,460	97,964	635,126,240
나노캠텍 (091970)	743	18	2.48	723	743	708	101,108	72,927,290
아미코젠 (092040)	3,615	640	21.51	2,930	3,755	2,930	3,361,517	11,800,808,652
디엔에프 (092070)	10,540	200	1.93	10,430	10,840	10,380	24,170	257,254,000
이크레더블 (092130)	15,310	50	.33	15,260	15,380	15,220	14,199	217,215,270
서울바이오시스 (092190)	3,260	0	0	3,270	3,340	3,260	15,118	49,745,995
현우산업 (092300)	2,630	-65	-2.41	2,710	2,710	2,625	96,750	256,725,188
한라IMS (092460)	9,550	-190	-1.95	9,850	9,850	9,440	70,076	669,046,590
앤씨앤 (092600)	643	10	1.58	643	654	629	37,094	23,545,261
네오팜 (092730)	14,690	130	.89	14,630	14,700	14,280	145,763	2,112,232,265
엑시콘 (092870)	10,370	-300	-2.81	10,650	10,730	10,280	57,560	600,335,430
빅솔론 (093190)	5,370	-30	-.56	5,420	5,450	5,360	4,241	22,918,150
케이아이엔엑스 (093320)	79,500	800	1.02	77,600	80,400	77,100	16,839	1,329,763,450
풍강 (093380)	2,665	45	1.72	2,600	2,675	2,585	1,920	5,032,730
매커스 (093520)	11,770	-90	-.76	11,820	12,060	11,620	59,109	697,273,350
케이알엠 (093640)	3,830	45	1.19	3,800	3,995	3,785	20,921	80,536,384
서원인텍 (093920)	5,300	0	0	5,310	5,320	5,260	15,908	84,247,570
동운아나텍 (094170)	19,260	-220	-1.13	19,510	19,850	19,070	120,826	2,337,268,180
칩스앤미디어 (094360)	15,540	-270	-1.71	15,820	16,000	15,500	59,375	927,654,730
갤럭시아머니트리 (094480)	8,360	30	.36	8,420	8,540	8,310	342,648	2,880,404,105
일진파워 (094820)	11,150	560	5.29	11,030	11,960	10,610	1,146,995	12,953,780,600
슈프리마에이치큐 (094840)	7,050	-30	-.42	7,060	7,180	7,010	61,203	433,199,175
참좋은여행 (094850)	5,870	-70	-1.18	5,940	5,970	5,830	39,819	234,484,290
네오리진 (094860)	980	-10	-1.01	982	994	930	27,287	26,744,647
푸른기술 (094940)	7,790	0	0	7,810	8,000	7,760	75,937	597,413,300
제이엠티 (094970)	2,235	-5	-.22	2,240	2,247	2,220	25,079	56,013,019
이엠코리아 (095190)	2,035	-5	-.25	2,070	2,070	2,025	62,838	128,665,480
웨이브일렉트로 (095270)	5,120	-50	-.97	5,170	5,230	5,080	27,044	139,310,530
ISC (095340)	49,500	350	.71	49,600	50,000	49,100	39,338	1,954,516,700
미래나노텍 (095500)	7,150	-230	-3.12	7,370	7,380	7,150	92,585	666,883,570
테스 (095610)	22,450	100	.45	22,400	22,750	22,250	79,638	1,788,631,625
네오위즈 (095660)	24,850	500	2.05	24,700	24,950	24,350	91,108	2,249,118,800
제넥신 (095700)	4,860	-250	-4.89	5,130	5,160	4,840	186,497	921,663,195
에스에너지 (095910)	1,724	4	.23	1,700	1,762	1,651	272,952	464,335,086
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,040	-60	-.43	14,100	14,120	14,020	7,445	104,612,155
와이즈넛 (096250)	11,900	-150	-1.24	11,970	12,210	11,900	57,249	688,808,600
대창솔루션 (096350)	387	5	1.31	384	394	372	1,725,082	664,037,803
씨젠 (096530)	32,200	-2250	-6.53	33,650	33,950	31,650	819,437	26,602,704,050
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	716	27	3.92	696	765	684	2,100,828	1,531,615,570
에이루트 (096690)	1,315	-95	-6.74	1,415	1,421	1,300	85,806	115,809,958
엘디티 (096870)	2,675	-30	-1.11	2,680	2,690	2,610	1,465	3,883,160
에코볼트 (097780)	1,037	-5	-.48	1,042	1,048	1,031	20,035	20,809,034
윈팩 (097800)	484	-8	-1.63	497	500	484	522,892	256,443,548
효성오앤비 (097870)	6,290	20	.32	6,300	6,320	6,210	17,346	108,854,380
한텍 (098070)	36,150	5650	18.52	30,500	39,200	29,550	5,616,797	206,132,786,025
마이크로컨텍솔 (098120)	15,440	-150	-.96	15,520	15,710	15,150	119,443	1,843,479,295
고영 (098460)	15,720	-130	-.82	16,120	16,230	15,510	1,189,943	18,751,411,355
에스티오 (098660)	2,285	-15	-.65	2,300	2,305	2,250	5,743	13,029,155
아이센스 (099190)	16,280	-390	-2.34	16,630	16,890	16,240	56,442	923,608,495
SDN (099220)	1,337	-63	-4.5	1,371	1,386	1,328	2,435,536	3,272,762,730
쎄트렉아이 (099320)	49,900	-2100	-4.04	52,000	52,300	49,750	101,866	5,129,805,450
브레인즈컴퍼니 (099390)	5,750	60	1.05	5,660	5,750	5,610	7,507	42,561,140
동방선기 (099410)	3,635	-35	-.95	3,670	3,700	3,565	124,857	450,508,825
바이오플러스 (099430)	7,110	-150	-2.07	7,280	7,310	7,040	681,855	4,871,391,530
스맥 (099440)	2,250	-40	-1.75	2,315	2,315	2,245	105,766	238,602,063
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,290	20	.11	18,280	18,420	18,110	6,789	124,360,040
인지소프트 (100030)	15,570	-30	-.19	15,620	15,760	15,100	4,080	62,832,280
뷰웍스 (100120)	22,150	-100	-.45	22,850	22,850	21,900	7,344	162,222,875
동국S&C (100130)	2,705	50	1.88	2,645	2,740	2,600	415,983	1,118,468,242
머큐리 (100590)	3,230	-35	-1.07	3,235	3,275	3,210	18,222	58,807,282
서암기계공업 (100660)	3,450	-35	-1	3,505	3,515	3,445	18,710	64,985,402
세운메디칼 (100700)	2,445	30	1.24	2,420	2,495	2,415	85,297	208,223,495
미래에셋벤처투자 (100790)	4,725	-115	-2.38	4,870	4,870	4,710	107,708	514,578,397
KS인더스트리 (101000)	2,185	20	.92	2,150	2,215	2,100	740,713	1,593,757,865
월덱스 (101160)	18,150	-110	-.6	18,420	18,430	18,090	79,139	1,438,227,360
우림피티에스 (101170)	5,120	-20	-.39	5,150	5,220	5,080	44,170	227,176,285
씨큐브 (101240)	4,410	145	3.4	4,290	4,545	4,255	104,829	465,328,631
모베이스 (101330)	3,155	15	.48	3,140	3,190	3,140	40,839	128,678,960
에코앤드림 (101360)	20,600	-450	-2.14	21,350	21,650	20,400	95,451	1,980,157,900
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	376	-1	-.27	378	382	376	76,113	28,740,390
에스앤에스텍 (101490)	33,750	100	.3	33,850	34,200	33,500	61,832	2,089,116,900
하이드로리튬 (101670)	1,325	-21	-1.56	1,336	1,344	1,312	227,630	301,142,745
한국정밀기계 (101680)	2,415	135	5.92	2,325	2,490	2,280	102,914	244,976,525
위메이드맥스 (101730)	5,950	-90	-1.49	6,120	6,120	5,900	29,073	173,702,290
인화정공 (101930)	39,150	-300	-.76	39,450	39,600	38,550	6,991	273,119,025
우양에이치씨 (101970)	14,370	160	1.13	14,280	15,740	14,020	220,960	3,332,199,155
어보브반도체 (102120)	9,900	-180	-1.79	10,090	10,240	9,870	79,004	788,623,635
케이옥션 (102370)	3,645	5	.14	3,640	3,720	3,605	58,823	215,694,673
이엔에프테크놀로지 (102710)	28,600	-300	-1.04	29,200	29,200	28,475	27,063	779,200,250
코오롱생명과학 (102940)	25,800	50	.19	25,400	26,300	25,200	13,609	351,046,000
에스앤더블류 (103230)	3,290	40	1.23	3,220	3,355	3,220	31,793	104,747,130
우양 (103840)	2,950	0	0	2,995	2,995	2,940	35,414	104,605,711
대성파인텍 (104040)	990	-20	-1.98	993	1,007	976	869,162	860,322,131
NHN벅스 (104200)	2,890	-15	-.52	2,900	2,915	2,865	17,258	49,770,625
디와이피엔에프 (104460)	16,710	-290	-1.71	17,000	17,000	16,460	53,907	900,809,680
티케이케미칼 (104480)	1,483	6	.41	1,489	1,489	1,453	125,640	185,333,294
코렌텍 (104540)	6,290	40	.64	6,240	6,660	6,230	38,059	240,950,130
노랑풍선 (104620)	4,620	-70	-1.49	4,690	4,690	4,610	27,345	126,742,807
원익머트리얼즈 (104830)	19,740	-120	-.6	19,850	19,890	19,510	42,897	843,802,610
케이엔더블유 (105330)	3,900	-80	-2.01	3,980	3,980	3,875	6,542	25,540,165
엣지파운드리 (105550)	3,420	105	3.17	3,170	3,535	3,170	1,240,117	4,130,892,231
디케이락 (105740)	7,600	320	4.4	7,300	8,370	7,210	2,032,036	16,297,229,570
포스뱅크 (105760)	6,300	-90	-1.41	6,390	6,460	6,180	38,835	245,869,115
케이이엠텍 (106080)	2,950	-5	-.17	2,825	3,030	2,825	339,880	1,003,846,245
하이텍팜 (106190)	12,590	-50	-.4	12,640	12,700	12,490	19,464	244,490,555
파인테크닉스 (106240)	961	-38	-3.8	999	1,009	956	172,245	168,201,902
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,100	-410	-2.83	14,510	14,560	14,000	18,184	258,890,235
한중엔시에스 (107640)	26,000	-2200	-7.8	28,350	28,350	25,550	268,007	7,170,288,500
톱텍 (108230)	3,980	-50	-1.24	4,030	4,040	3,965	46,844	186,455,416
대양전기공업 (108380)	21,600	0	0	21,650	22,200	20,200	133,287	2,888,941,275
로보티즈 (108490)	52,500	-100	-.19	53,100	54,900	50,700	1,120,095	59,352,440,250
셀바스AI (108860)	12,930	-290	-2.19	13,300	13,390	12,930	170,978	2,233,540,215
옵티시스 (109080)	8,900	-20	-.22	9,100	9,300	8,860	89,863	812,137,195
에스와이 (109610)	3,635	-10	-.27	3,645	3,660	3,630	183,229	667,868,111
씨싸이트 (109670)	6,960	10	.14	6,940	7,030	6,840	5,217	35,956,700
디에스케이 (109740)	5,550	-150	-2.63	5,450	5,650	5,100	126,524	689,451,120
진매트릭스 (109820)	2,930	-415	-12.41	3,270	3,280	2,875	1,817,347	5,474,492,838
동일금속 (109860)	7,860	80	1.03	7,790	7,860	7,780	817	6,373,090
AP헬스케어 (109960)	320	-18	-5.33	338	338	315	644,697	206,768,453
전진바이오팜 (110020)	2,220	-25	-1.11	2,245	2,350	2,150	18,509	40,942,555
크리스에프앤씨 (110790)	4,540	-10	-.22	4,550	4,605	4,430	18,896	84,918,375
디아이티 (110990)	11,790	-270	-2.24	12,180	12,180	11,550	125,429	1,475,821,970
남화산업 (111710)	4,800	-90	-1.84	4,950	4,950	4,765	11,621	55,840,125
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,350	-250	-1.02	24,800	24,950	24,200	50,426	1,234,404,375
와이씨켐 (112290)	22,250	-350	-1.55	22,700	22,900	21,350	102,253	2,272,275,325
디젠스 (113810)	1,235	5	.41	1,243	1,298	1,231	409,075	514,882,319
강원에너지 (114190)	6,150	-50	-.81	6,240	6,290	6,080	38,832	238,265,485
그린생명과학 (114450)	2,865	0	0	3,400	3,540	2,605	15,146,129	46,177,984,209
폴라리스우노 (114630)	530	-1	-.19	534	534	523	44,775	23,613,249
한솔아이원스 (114810)	8,190	550	7.2	7,640	8,340	7,550	255,068	2,041,293,935
아이패밀리에스씨 (114840)	18,560	-120	-.64	18,820	18,940	18,200	105,251	1,950,986,455
휴맥스 (115160)	1,081	10	.93	1,061	1,081	1,055	27,299	29,202,874
큐리언트 (115180)	12,780	1080	9.23	11,760	12,930	11,680	374,823	4,677,374,225
인포바인 (115310)	38,350	-1050	-2.66	39,450	39,600	37,700	8,299	321,433,775
우리넷 (115440)	6,720	120	1.82	6,900	6,900	6,710	97,765	663,040,905
HLB테라퓨틱스 (115450)	7,320	180	2.52	7,350	7,400	7,140	132,482	966,597,140
씨유메디칼 (115480)	604	-14	-2.27	622	622	599	122,652	74,102,581
케이씨에스 (115500)	10,400	10	.1	11,190	11,190	10,370	289,378	3,102,081,635
씨엔플러스 (115530)	473	10	2.16	463	509	455	1,727,695	825,833,203
스타플렉스 (115570)	2,935	-75	-2.49	3,000	3,010	2,840	38,673	113,921,274
이미지스 (115610)	1,459	-33	-2.21	1,492	1,523	1,450	102,529	149,090,486
알파칩스 (117670)	725	-10	-1.36	735	778	725	37,651	27,757,678
티로보틱스 (117730)	11,520	0	0	11,530	11,690	11,350	152,733	1,759,712,915
모트렉스 (118990)	9,080	-20	-.22	9,110	9,170	9,020	59,795	542,474,955
포메탈 (119500)	3,140	-45	-1.41	3,240	3,245	3,100	266,090	837,636,769
인터로조 (119610)	17,310	90	.52	17,220	17,680	17,120	209,068	3,624,383,600
아이텍 (119830)	5,810	-20	-.34	5,860	5,880	5,760	107,963	626,344,735
지엔씨에너지 (119850)	28,000	700	2.56	26,800	28,100	26,750	334,124	9,219,723,825
대정화금 (120240)	13,650	-50	-.36	13,750	14,090	13,500	159,915	2,220,611,495
골프존홀딩스 (121440)	5,170	10	.19	5,160	5,250	5,140	73,634	382,595,570
나노신소재 (121600)	44,950	-1050	-2.28	46,300	46,450	44,400	58,263	2,612,790,125
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,110	-1	-.09	1,112	1,167	1,106	170,808	192,468,449
에스디시스템 (121890)	1,857	-4	-.21	1,842	1,940	1,842	22,074	40,986,675
제노레이 (122310)	5,880	-20	-.34	5,900	5,920	5,820	11,589	67,753,565
삼기 (122350)	1,134	-17	-1.48	1,151	1,151	1,124	66,437	75,134,164
KX (122450)	3,590	-140	-3.75	3,760	3,765	3,590	128,256	465,515,119
예스티 (122640)	13,840	-20	-.14	14,050	14,050	13,730	27,220	376,227,045
서진오토모티브 (122690)	1,993	3	.15	1,990	2,010	1,990	12,481	24,939,319
와이지엔터테인먼트 (122870)	78,900	4100	5.48	75,300	79,100	74,700	375,303	29,104,269,800
와이솔 (122990)	6,360	-10	-.16	6,370	6,400	6,240	90,626	570,225,380
아이윈플러스 (123010)	1,199	-7	-.58	1,300	1,305	1,184	416,846	515,507,590
엠에스오토텍 (123040)	2,115	-45	-2.08	2,160	2,180	2,085	147,916	314,060,776
제닉 (123330)	28,850	850	3.04	28,250	29,950	27,550	103,279	3,014,761,400
코리아에프티 (123410)	4,415	0	0	4,450	4,495	4,380	155,212	687,737,393
위메이드플레이 (123420)	6,600	-30	-.45	6,610	6,700	6,560	42,816	282,021,190
이엠넷 (123570)	2,410	-15	-.62	2,420	2,430	2,395	8,432	20,353,145
알톤 (123750)	1,512	-39	-2.51	1,553	1,590	1,512	22,417	34,185,564
뉴온 (123840)	1,008	0	0	1,012	1,038	1,003	8,901	8,968,273
아나패스 (123860)	18,860	-80	-.42	18,950	19,120	18,820	19,512	368,877,340
아이티센글로벌 (124500)	9,860	-280	-2.76	10,100	10,240	9,670	503,541	5,018,269,880
태웅로직스 (124560)	2,895	15	.52	2,880	3,000	2,845	495,719	1,446,039,359
티씨머티리얼즈 (125020)	5,270	-130	-2.41	5,400	5,600	5,060	2,249,344	11,958,911,535
아모그린텍 (125210)	6,000	-150	-2.44	6,150	6,180	5,910	55,074	329,886,510
비나텍 (126340)	28,100	100	.36	28,000	29,000	27,150	41,743	1,168,170,675
BGF에코머티리얼즈 (126600)	2,830	20	.71	2,785	2,840	2,775	26,544	74,839,845
화신정공 (126640)	1,330	4	.3	1,326	1,345	1,299	296,208	389,049,447
하이비젼시스템 (126700)	14,620	-30	-.2	14,620	14,800	14,470	72,329	1,059,421,740
코칩 (126730)	10,880	-40	-.37	10,820	11,180	10,800	20,550	223,449,865
제이엔케이글로벌 (126880)	3,870	-50	-1.28	3,895	3,940	3,855	38,365	149,421,189
제이에스링크 (127120)	8,720	70	.81	8,650	8,800	8,310	109,684	939,634,140
아시아경제 (127710)	1,184	4	.34	1,180	1,198	1,180	4,154	4,921,560
화인써키트 (127980)	5,830	20	.34	5,810	5,840	5,800	1,686	9,804,530
에코캡 (128540)	1,654	-19	-1.14	1,661	1,673	1,631	73,406	120,935,284
피제이메탈 (128660)	3,005	5	.17	3,000	3,010	2,980	29,865	89,370,825
앱코 (129890)	965	-8	-.82	978	978	958	49,229	47,439,860
대성하이텍 (129920)	4,605	-185	-3.86	4,880	4,880	4,535	241,303	1,122,700,316
GH신소재 (130500)	2,630	-190	-6.74	2,760	2,770	2,590	308,733	818,422,099
나이스디앤비 (130580)	4,965	10	.2	4,950	4,965	4,920	2,535	12,531,585
티피씨글로벌 (130740)	1,799	-20	-1.1	1,798	1,810	1,791	12,150	21,949,776
옵투스제약 (131030)	6,140	50	.82	6,180	6,190	6,090	33,134	203,544,810
시큐브 (131090)	3,940	-5	-.13	3,945	3,965	3,850	28,673	112,083,781
티엔엔터테인먼트 (131100)	1,399	-1	-.07	1,400	1,406	1,386	13,895	19,381,618
딜리 (131180)	998	23	2.36	975	999	966	36,672	35,815,795
대한과학 (131220)	5,020	-90	-1.76	5,100	5,170	5,010	93,611	474,258,245
티에스이 (131290)	39,350	250	.64	39,600	39,900	39,150	14,894	587,056,775
알서포트 (131370)	3,230	-55	-1.67	3,270	3,305	3,215	241,223	783,483,212
이브이첨단소재 (131400)	1,303	-34	-2.54	1,337	1,340	1,301	177,669	234,218,767
파인텍 (131760)	821	19	2.37	811	842	807	175,677	144,645,801
두산테스나 (131970)	22,100	-400	-1.78	22,550	22,750	22,050	70,247	1,563,860,100
메가엠디 (133750)	2,160	-5	-.23	2,160	2,220	2,140	148,318	320,742,437
이퓨쳐 (134060)	4,340	140	3.33	4,500	4,500	4,250	5,917	26,103,965
탑코미디어 (134580)	1,753	-46	-2.56	1,799	1,840	1,702	220,783	382,959,239
원일티엔아이 (136150)	26,750	-1750	-6.14	28,550	31,300	26,650	1,854,582	54,090,911,125
아셈스 (136410)	8,570	-80	-.92	8,650	8,750	8,550	10,373	89,219,650
하림 (136480)	3,120	-130	-4	3,225	3,230	3,065	4,949,982	15,573,342,059
윈스테크넷 (136540)	11,860	140	1.19	11,650	11,870	11,650	4,997	59,032,060
나래나노텍 (137080)	3,220	35	1.1	3,185	3,250	3,145	4,380	14,031,714
피엔티 (137400)	31,350	-1600	-4.86	33,550	33,700	31,225	312,804	10,001,943,550
넥스트아이 (137940)	661	40	6.44	643	739	643	28,749,295	19,913,248,546
제이씨케미칼 (137950)	4,005	45	1.14	4,080	4,125	3,970	51,372	207,415,797
신진에스엠 (138070)	2,340	15	.65	2,315	2,375	2,315	23,046	53,877,550
오이솔루션 (138080)	9,200	-420	-4.37	9,620	9,650	9,200	37,045	349,241,950
협진 (138360)	734	-12	-1.61	746	770	702	243,053	178,141,414
나이벡 (138610)	22,700	350	1.57	22,800	23,350	22,100	112,026	2,546,183,550
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,600	0	0	2,625	2,625	2,570	5,221	13,520,485
서플러스글로벌 (140070)	2,495	-5	-.2	2,515	2,515	2,410	34,249	84,750,805
메지온 (140410)	37,150	-900	-2.37	38,000	38,350	36,900	83,207	3,102,309,175
카티스 (140430)	2,355	-15	-.63	2,325	2,495	2,325	74,695	176,293,239
대창스틸 (140520)	2,145	35	1.66	2,130	2,175	2,115	23,189	49,714,749
알에스오토메이션 (140670)	15,000	-180	-1.19	15,220	15,370	14,920	92,753	1,400,869,690
파크시스템스 (140860)	229,000	500	.22	228,500	232,000	223,500	14,503	3,315,009,500
비아트론 (141000)	8,210	30	.37	8,180	8,220	8,070	15,838	129,485,130
리가켐바이오 (141080)	110,400	-200	-.18	110,800	112,200	108,600	182,455	20,114,888,900
유니트론텍 (142210)	5,700	-200	-3.39	5,830	5,910	5,670	140,610	810,020,175
녹십자엠에스 (142280)	4,210	-495	-10.52	4,570	4,595	4,120	2,365,287	10,183,625,730
모아라이프플러스 (142760)	1,363	0	0	1,390	1,410	1,346	212,954	291,809,739
아이디스 (143160)	15,320	-520	-3.28	15,990	15,990	15,210	24,425	376,275,370
사람인 (143240)	14,520	-130	-.89	14,690	14,690	14,440	19,972	289,977,630
영우디에스피 (143540)	593	-7	-1.17	595	604	593	18,226	10,868,076
지씨셀 (144510)	20,100	-450	-2.19	20,350	20,700	20,050	13,277	268,835,400
뉴파워프라즈마 (144960)	4,920	-5	-.1	4,920	4,950	4,880	37,203	182,670,710
휴젤 (145020)	359,500	3500	.98	357,500	364,500	355,000	29,179	10,544,487,750
노브랜드 (145170)	5,090	-80	-1.55	5,130	5,200	5,050	71,938	368,306,795
율촌 (146060)	1,280	85	7.11	1,277	1,338	1,252	374,988	485,362,967
비씨엔씨 (146320)	8,860	40	.45	8,910	8,930	8,620	23,586	207,601,000
피엠티 (147760)	2,495	-10	-.4	2,475	2,525	2,430	8,733	21,504,610
제룡산업 (147830)	6,200	140	2.31	6,080	6,310	6,070	140,226	870,899,725
세경하이테크 (148150)	6,600	-200	-2.94	6,850	6,850	6,570	166,398	1,113,197,750
알엔투테크놀로지 (148250)	7,040	-180	-2.49	7,440	7,440	6,900	24,878	176,838,700
비큐AI (148780)	1,291	-34	-2.57	1,333	1,340	1,288	623,585	815,556,110
에이치와이티씨 (148930)	3,865	-5	-.13	3,840	3,925	3,840	5,594	21,581,453
아바텍 (149950)	8,440	60	.72	8,300	8,440	8,240	8,378	69,522,480
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,860	10	.21	4,850	4,890	4,795	13,536	65,387,200
KG에코솔루션 (151860)	5,320	-50	-.93	5,370	5,400	5,300	47,197	251,934,840
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,230	40	.56	7,190	7,260	7,160	1,090	7,880,320
우리이앤엘 (153490)	656	-2	-.3	658	670	653	52,805	34,746,856
옵티팜 (153710)	5,230	40	.77	5,110	5,240	5,110	10,076	52,153,800
아시아종묘 (154030)	2,355	55	2.39	2,275	2,375	2,270	78,271	181,813,330
다산솔루에타 (154040)	1,120	6	.54	1,114	1,126	1,114	20,899	23,458,955
와이엠씨 (155650)	3,365	-75	-2.18	3,445	3,445	3,360	13,486	45,556,915
엘앤케이바이오 (156100)	6,080	10	.16	6,120	6,120	5,920	19,118	115,649,480
아톤 (158430)	5,840	250	4.47	5,880	5,990	5,670	2,631,698	15,383,499,840
아스플로 (159010)	4,320	-190	-4.21	4,510	4,510	4,320	37,684	165,593,230
제로투세븐 (159580)	5,000	-90	-1.77	5,090	5,170	4,965	204,244	1,031,265,144
에코글로우 (159910)	900	-19	-2.07	919	932	896	103,890	94,360,660
하이젠알앤엠 (160190)	33,750	-1850	-5.2	36,200	36,200	33,550	115,069	3,967,001,575
NEW (160550)	2,305	50	2.22	2,255	2,325	2,240	87,229	198,384,297
싸이맥스 (160980)	11,310	-60	-.53	11,370	11,410	11,140	31,405	355,489,200
필옵틱스 (161580)	29,950	-900	-2.92	31,100	31,200	29,550	311,737	9,339,447,725
신스틸 (162300)	2,285	-15	-.65	2,315	2,330	2,285	42,595	98,238,866
에어레인 (163280)	20,100	1070	5.62	19,030	20,650	18,450	890,110	17,656,941,000
핑거 (163730)	11,100	-250	-2.2	11,250	11,530	11,090	127,839	1,441,044,810
하나머티리얼즈 (166090)	24,000	-700	-2.83	24,850	24,850	23,850	263,721	6,372,691,450
코아스템켐온 (166480)	3,030	-80	-2.57	3,080	3,105	3,010	54,206	164,732,689
내츄럴엔도텍 (168330)	2,430	-75	-2.99	2,490	2,560	2,370	52,041	126,699,995
펨트론 (168360)	8,450	-370	-4.2	8,970	9,030	8,330	220,049	1,882,677,355
엠브레인 (169330)	2,320	-5	-.22	2,325	2,325	2,290	3,774	8,725,189
현대공업 (170030)	5,590	-70	-1.24	5,640	5,690	5,550	72,676	406,299,685
파이오링크 (170790)	7,340	10	.14	7,320	7,360	7,220	10,601	77,068,720
엘티씨 (170920)	9,390	-590	-5.91	10,170	10,170	9,200	178,994	1,698,521,765
램테크놀러지 (171010)	3,805	10	.26	3,800	3,865	3,770	32,399	123,287,092
선익시스템 (171090)	39,850	2700	7.27	37,850	40,600	37,600	141,661	5,581,874,400
라이온켐텍 (171120)	2,305	15	.66	2,300	2,325	2,205	24,405	55,536,620
에이엘티 (172670)	7,790	140	1.83	7,760	7,920	7,650	48,046	373,564,925
오파스넷 (173130)	6,550	-80	-1.21	6,630	6,700	6,500	112,167	737,036,525
에프엔씨엔터 (173940)	3,635	0	0	3,650	3,720	3,590	17,765	64,898,310
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,150	250	2.1	12,200	12,650	12,000	204,538	2,509,938,050
휴먼테크놀로지 (175140)	5,090	180	3.67	4,910	5,130	4,830	101,059	505,105,465
아이큐어 (175250)	1,860	-13	-.69	1,873	1,948	1,773	100,185	187,700,264
듀켐바이오 (176750)	10,190	-150	-1.45	10,340	10,390	9,780	127,878	1,275,921,385
베셀 (177350)	993	-20	-1.97	1,009	1,015	940	128,398	127,205,873
파버나인 (177830)	3,010	-20	-.66	3,025	3,030	2,985	6,976	20,897,100
쓰리에이로직스 (177900)	6,850	-160	-2.28	7,020	7,210	6,820	123,427	855,325,340
서진시스템 (178320)	23,400	-250	-1.06	23,650	23,850	22,750	239,719	5,582,352,250
일월지엠엘 (178780)	2,850	-30	-1.04	2,880	2,955	2,820	30,937	89,119,880
엠아이텍 (179290)	8,420	0	0	8,370	8,470	8,180	180,078	1,506,921,550
애드바이오텍 (179530)	1,937	3	.16	1,915	1,962	1,893	47,980	92,947,502
유티아이 (179900)	19,600	200	1.03	19,600	19,820	19,110	99,273	1,926,307,025
DXVX (180400)	2,180	-30	-1.36	2,180	2,240	2,145	215,622	469,792,375
큐브엔터 (182360)	16,990	470	2.85	16,440	17,200	16,430	101,179	1,710,254,205
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	55,500	-100	-.18	55,600	56,800	55,000	41,205	2,300,947,600
엔지켐생명과학 (183490)	1,166	-44	-3.64	1,210	1,235	1,161	282,568	333,389,437
SGA솔루션즈 (184230)	454	-14	-2.99	461	463	454	38,870	17,774,481
아이진 (185490)	3,485	-20	-.57	3,500	3,545	3,265	197,595	674,243,805
그린플러스 (186230)	7,590	-10	-.13	7,610	7,720	7,500	22,940	173,855,820
디티앤씨 (187220)	2,910	10	.34	2,900	2,930	2,820	46,487	134,550,704
신화콘텍 (187270)	3,705	110	3.06	3,590	3,705	3,545	74,386	271,161,542
HLB제넥스 (187420)	3,535	-60	-1.67	3,600	3,630	3,530	43,783	156,224,692
현대ADM (187660)	1,472	-46	-3.03	1,502	1,541	1,460	236,845	350,125,603
나노 (187790)	949	-40	-4.04	981	981	936	536,735	509,122,130
디바이스 (187870)	10,760	-40	-.37	10,810	10,810	10,700	2,253	24,266,460
바이오포트 (188040)	12,630	-840	-6.24	13,470	14,380	12,260	436,711	5,800,155,850
세니젠 (188260)	2,705	-145	-5.09	2,750	2,770	2,605	205,057	547,129,960
인텔리안테크 (189300)	39,750	-1200	-2.93	40,950	41,000	39,500	58,649	2,345,180,200
씨이랩 (189330)	6,610	20	.3	6,590	6,680	6,500	16,328	106,974,280
포시에스 (189690)	2,160	-35	-1.59	2,195	2,210	2,135	70,672	151,899,510
서전기전 (189860)	4,650	585	14.39	4,165	4,845	4,125	1,275,771	5,846,881,309
흥국에프엔비 (189980)	1,939	11	.57	1,928	1,964	1,922	122,030	237,545,108
나무가 (190510)	13,120	30	.23	13,150	13,190	12,900	23,616	307,991,020
코리아에셋투자증권 (190650)	6,620	30	.46	6,580	6,650	6,550	13,937	91,967,920
육일씨엔에쓰 (191410)	2,385	-35	-1.45	2,410	2,465	2,385	29,104	70,234,195
테고사이언스 (191420)	17,640	-150	-.84	17,770	17,790	17,330	6,856	120,601,670
케이사인 (192250)	8,860	40	.45	8,820	8,890	8,700	7,078	62,294,335
윈하이텍 (192390)	2,960	5	.17	2,955	2,980	2,930	13,129	38,914,790
오늘이엔엠 (192410)	1,300	145	12.55	1,155	1,490	1,120	5,354,144	7,208,648,999
슈피겐코리아 (192440)	23,550	-1050	-4.27	24,600	24,600	23,500	12,231	290,431,750
링크드 (193250)	473	-36	-7.07	506	511	472	698,185	343,029,806
데브시스터즈 (194480)	38,100	-200	-.52	38,650	38,650	37,700	33,068	1,259,836,700
노바렉스 (194700)	15,780	430	2.8	15,230	15,970	14,910	263,391	4,114,300,135
마니커에프앤지 (195500)	3,420	5	.15	3,415	3,460	3,380	198,066	676,399,186
HK이노엔 (195940)	42,050	600	1.45	41,650	42,450	40,900	170,560	7,121,344,200
에이비프로바이오 (195990)	302	1	.33	305	309	298	996,886	302,599,813
알테오젠 (196170)	323,000	-500	-.15	327,500	331,000	318,500	226,294	73,118,495,500
HLB펩 (196300)	9,060	80	.89	9,180	9,180	8,750	16,763	149,193,460
코아시아씨엠 (196450)	669	9	1.36	654	679	637	55,236	36,044,502
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,381	0	0	1,381	1,437	1,366	57,133	78,943,532
디지캡 (197140)	2,365	-15	-.63	2,375	2,375	2,315	5,289	12,374,290
엔피디 (198080)	2,415	-30	-1.23	2,430	2,435	2,375	53,815	129,635,005
강동씨앤엘 (198440)	1,139	-9	-.78	1,137	1,149	1,136	45,818	52,346,400
한주라이트메탈 (198940)	795	11	1.4	790	800	784	23,215	18,331,952
케이엔알시스템 (199430)	6,800	0	0	6,820	6,950	6,610	19,104	130,193,180
뱅크웨어글로벌 (199480)	4,165	40	.97	4,125	4,210	4,055	52,466	216,896,552
레이저옵텍 (199550)	7,890	40	.51	7,800	8,010	7,600	188,275	1,476,425,535
바이오인프라 (199730)	5,600	-100	-1.75	5,700	5,840	5,440	10,353	57,999,920
툴젠 (199800)	30,200	-150	-.49	30,550	30,750	29,750	10,128	304,994,650
제일일렉트릭 (199820)	9,510	500	5.55	9,170	9,900	9,010	1,020,742	9,843,778,400
콜마비앤에이치 (200130)	14,000	-40	-.28	13,980	14,060	13,840	53,628	746,572,865
텔콘RF제약 (200230)	3,985	-230	-5.46	4,235	4,235	3,950	42,146	169,844,119
아티스트스튜디오 (200350)	19,740	400	2.07	19,640	20,350	19,350	254,915	5,051,780,325
에이팩트 (200470)	2,110	-20	-.94	2,105	2,160	2,080	50,099	105,489,145
휴메딕스 (200670)	51,900	-100	-.19	52,000	52,600	50,600	127,615	6,607,271,550
에이디테크놀로지 (200710)	13,970	-200	-1.41	14,560	14,560	13,970	38,414	542,074,470
비씨월드제약 (200780)	4,700	10	.21	4,570	4,700	4,505	17,488	79,780,990
미투온 (201490)	1,762	0	0	1,762	1,781	1,751	40,199	70,723,108
에이비온 (203400)	5,600	-150	-2.61	5,880	5,900	5,550	110,943	627,677,325
유니온바이오메트릭스 (203450)	2,970	-15	-.5	2,985	3,035	2,940	40,495	120,407,952
드림시큐리티 (203650)	3,550	55	1.57	3,695	3,710	3,525	759,856	2,737,774,769
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,580	0	0	2,590	2,635	2,565	21,532	56,047,769
제이앤티씨 (204270)	16,560	60	.36	16,560	16,900	16,060	239,021	3,962,425,925
티쓰리 (204610)	1,879	-19	-1	1,885	1,894	1,853	305,964	573,298,426
글로벌텍스프리 (204620)	5,400	90	1.69	5,320	5,460	5,250	653,393	3,532,862,690
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,290	-6	-.46	1,300	1,305	1,270	197,461	252,701,955
엑셈 (205100)	1,985	-15	-.75	2,010	2,020	1,985	254,422	507,403,309
휴마시스 (205470)	1,725	-174	-9.16	1,881	1,888	1,715	22,763,367	40,563,934,448
넥써쓰 (205500)	2,315	50	2.21	2,265	2,330	2,210	157,274	356,655,380
베노티앤알 (206400)	2,000	-160	-7.41	2,160	2,180	1,996	276,550	571,372,033
덱스터 (206560)	7,280	250	3.56	7,040	7,410	6,960	252,784	1,836,796,515
바디텍메드 (206640)	16,330	-500	-2.97	16,860	16,900	16,220	116,657	1,912,543,980
유바이오로직스 (206650)	13,100	-170	-1.28	13,420	13,490	13,070	178,924	2,367,752,980
미스터블루 (207760)	1,320	-8	-.6	1,322	1,348	1,310	789,085	1,043,216,693
정다운 (208140)	2,620	-20	-.76	2,625	2,655	2,610	99,417	261,683,853
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,580	-30	-1.15	2,610	2,630	2,580	5,978	15,511,645
셀바스헬스케어 (208370)	4,655	-75	-1.59	4,730	4,735	4,625	173,600	811,207,765
썸에이지 (208640)	266	-1	-.37	265	268	264	235,145	62,411,090
포톤 (208710)	2,430	20	.83	2,440	2,675	2,400	197,924	492,709,296
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,470	-220	-2.86	7,690	7,690	7,400	75,167	562,830,730
캔버스엔 (210120)	4,680	455	10.77	4,195	4,945	4,195	606,637	2,830,718,138
인카금융서비스 (211050)	9,640	420	4.56	9,220	9,700	9,140	267,037	2,552,970,920
AP위성 (211270)	12,580	-570	-4.33	13,000	13,000	12,580	208,102	2,642,937,415
네오오토 (212560)	8,040	-100	-1.23	8,140	8,190	7,980	28,970	232,931,290
아이에스티이 (212710)	9,020	-130	-1.42	9,160	9,250	8,980	92,129	834,591,985
덕산네오룩스 (213420)	35,950	-950	-2.57	37,100	37,400	35,750	275,969	10,042,613,500
클래시스 (214150)	59,200	800	1.37	58,600	59,900	57,800	165,670	9,786,168,550
헥토이노베이션 (214180)	12,970	80	.62	12,850	13,020	12,830	40,124	519,360,235
라파스 (214260)	16,300	-500	-2.98	16,920	16,980	16,180	27,198	445,411,080
FSN (214270)	1,569	-85	-5.14	1,660	1,674	1,550	196,265	312,404,796
케어젠 (214370)	33,450	100	.3	33,400	34,000	33,050	38,921	1,301,575,075
아이쓰리시스템 (214430)	73,300	1700	2.37	71,800	74,300	71,500	43,640	3,197,477,000
파마리서치 (214450)	450,000	9500	2.16	442,500	450,500	437,000	52,701	23,540,610,000
더바이오메드 (214610)	6,930	-1540	-18.18	8,000	8,070	6,790	1,287,395	9,452,593,830
디알텍 (214680)	1,844	-20	-1.07	1,861	1,865	1,838	175,472	324,033,164
골프존 (215000)	64,700	-600	-.92	65,600	65,800	64,400	9,864	640,127,100
솔디펜스 (215090)	819	-46	-5.32	865	879	813	1,646,255	1,361,465,258
로보로보 (215100)	4,460	-90	-1.98	4,570	4,735	4,430	318,775	1,451,076,342
메가스터디교육 (215200)	52,500	-600	-1.13	53,100	53,100	52,200	22,184	1,165,199,250
우리산업 (215360)	9,560	30	.31	9,580	9,580	9,420	7,744	73,486,750
우정바이오 (215380)	1,655	-103	-5.86	1,735	1,736	1,628	443,025	735,703,950
토박스코리아 (215480)	2,425	5	.21	2,420	2,440	2,365	48,979	117,678,103
신라젠 (215600)	3,170	-80	-2.46	3,265	3,280	3,150	704,465	2,252,715,205
이노인스트루먼트 (215790)	444	1	.23	443	453	443	58,018	25,880,730
인크로스 (216050)	7,000	-40	-.57	7,020	7,210	6,970	14,975	105,729,970
제테마 (216080)	6,940	-150	-2.12	7,090	7,180	6,870	76,518	531,192,070
제너셈 (217190)	6,680	-20	-.3	6,660	6,740	6,620	44,652	297,959,985
넵튠 (217270)	6,710	100	1.51	6,690	6,830	6,630	113,644	764,380,155
싸이토젠 (217330)	4,230	170	4.19	4,060	4,295	3,985	111,282	458,746,832
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,680	-22	-1.29	1,710	1,710	1,680	15,251	25,759,911
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,939	-17	-.87	1,958	1,961	1,926	138,721	268,850,639
원익피앤이 (217820)	2,650	-205	-7.18	2,800	2,800	2,545	372,244	992,797,326
미래생명자원 (218150)	3,615	-35	-.96	3,620	3,665	3,590	74,749	270,001,859
RFHIC (218410)	15,890	150	.95	15,770	16,350	15,770	71,954	1,157,960,905
타이거일렉 (219130)	13,150	-50	-.38	13,200	13,910	13,020	7,849	103,321,030
링크제니시스 (219420)	5,000	-70	-1.38	5,010	5,220	4,955	50,827	255,071,047
디와이디 (219550)	589	-5	-.84	594	605	586	215,301	127,321,425
한국비티비 (219750)	1,631	-96	-5.56	1,703	1,739	1,575	423,839	692,981,338
퓨쳐켐 (220100)	16,940	-120	-.7	17,000	17,260	16,790	124,565	2,110,692,125
핸디소프트 (220180)	2,515	5	.2	2,510	2,585	2,480	5,732	14,418,860
켐트로스 (220260)	4,195	-55	-1.29	4,350	4,350	4,150	71,295	299,601,865
유투바이오 (221800)	3,340	-120	-3.47	3,405	3,405	3,275	266,345	889,629,697
하이즈항공 (221840)	1,699	-10	-.59	1,699	1,699	1,679	7,968	13,415,412
케이디켐 (221980)	11,330	-20	-.18	11,240	11,350	11,240	266	3,013,950
코스맥스엔비티 (222040)	4,550	-110	-2.36	4,680	4,680	4,325	132,176	591,747,129
씨아이에스 (222080)	6,750	-160	-2.32	6,910	6,960	6,710	198,127	1,345,284,095
팬젠 (222110)	5,880	-160	-2.65	6,060	6,060	5,840	8,486	50,154,440
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	824	-15	-1.79	848	848	823	42,061	34,824,842
심텍 (222800)	17,720	-270	-1.5	18,120	18,190	17,660	248,991	4,456,096,560
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,415	25	.74	3,390	3,415	3,360	10,576	35,877,479
드림씨아이에스 (223250)	3,125	30	.97	3,095	3,180	3,030	113,271	352,418,580
딥마인드 (223310)	3,070	240	8.48	2,850	3,100	2,835	198,421	591,426,997
더코디 (224060)	3,380	0	0	3,380	3,420	3,330	1,450	4,902,880
에이텍모빌리티 (224110)	12,940	-180	-1.37	13,250	13,680	12,910	79,490	1,048,600,880
LK삼양 (225190)	2,445	-80	-3.17	2,525	2,550	2,415	1,309,064	3,215,580,237
제놀루션 (225220)	2,500	-145	-5.48	2,565	2,730	2,450	771,212	1,956,181,933
케이엠제약 (225430)	597	-3	-.5	600	610	594	54,426	32,629,844
보광산업 (225530)	3,875	-20	-.51	3,885	3,930	3,835	20,243	78,431,977
넥슨게임즈 (225570)	12,430	-150	-1.19	12,640	12,680	12,420	83,840	1,045,408,925
패션플랫폼 (225590)	891	5	.56	886	900	886	29,013	25,788,505
신테카바이오 (226330)	7,400	-200	-2.63	7,550	7,700	7,370	105,482	786,476,020
본느 (226340)	953	-19	-1.95	977	979	953	69,312	66,603,866
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,370	-120	-1.85	6,490	6,590	6,230	206,871	1,329,196,930
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,350	-300	-2.58	11,700	11,930	11,200	296,842	3,373,014,020
올릭스 (226950)	46,100	-1600	-3.35	48,000	48,500	46,000	265,421	12,479,407,850
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,066	26	2.5	1,055	1,069	1,024	133,737	140,087,764
엔투텍 (227950)	379	3	.8	377	382	373	117,167	44,038,887
동양파일 (228340)	1,832	13	.71	1,803	1,863	1,736	15,864	28,608,138
레이 (228670)	8,350	-320	-3.69	8,600	8,600	8,300	49,995	420,357,065
지노믹트리 (228760)	12,800	-140	-1.08	13,000	13,120	12,720	68,073	872,272,560
레이언스 (228850)	6,710	50	.75	6,650	6,730	6,610	2,768	18,349,590
젠큐릭스 (229000)	1,665	-43	-2.52	1,725	1,725	1,664	35,252	59,573,615
에치에프알 (230240)	19,190	-810	-4.05	19,850	20,300	18,910	57,437	1,115,598,685
에코마케팅 (230360)	8,150	10	.12	8,170	8,170	8,090	38,373	312,209,200
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,390	-10	-.11	9,420	9,510	9,310	164,085	1,540,789,400
라온테크 (232680)	7,700	-200	-2.53	7,860	7,960	7,700	63,582	494,798,870
아이티센피엔에스 (232830)	2,160	-55	-2.48	2,270	2,290	2,095	61,840	135,701,195
폴라리스세원 (234100)	1,029	-14	-1.34	1,033	1,050	1,029	64,650	66,717,957
에스트래픽 (234300)	4,020	60	1.52	3,960	4,095	3,885	89,287	351,956,010
헥토파이낸셜 (234340)	13,300	40	.3	13,460	13,460	13,110	9,507	125,634,165
녹십자웰빙 (234690)	9,200	210	2.34	9,050	9,210	8,870	47,667	433,925,545
자이글 (234920)	3,670	-15	-.41	3,710	4,065	3,645	180,396	686,429,478
메드팩토 (235980)	3,635	135	3.86	3,500	3,710	3,400	168,981	608,014,133
슈프리마 (236200)	36,800	1850	5.29	35,250	36,950	35,000	108,900	3,950,098,625
엔비티 (236810)	2,975	-20	-.67	2,995	3,020	2,955	18,558	55,304,740
에스티팜 (237690)	75,500	-100	-.13	75,300	76,300	74,100	44,742	3,362,736,700
피앤씨테크 (237750)	4,055	-60	-1.46	4,100	4,155	4,055	9,345	38,343,415
플레이디 (237820)	5,280	-20	-.38	5,260	5,340	5,210	26,712	140,104,730
클리오 (237880)	16,140	80	.5	16,160	16,290	15,960	114,265	1,840,231,720
앤디포스 (238090)	2,110	-90	-4.09	2,200	2,205	2,105	57,365	123,580,947
얼라인드 (238120)	3,160	-65	-2.02	3,225	3,225	3,120	13,156	41,401,950
비피도 (238200)	3,615	70	1.97	3,545	3,640	3,490	16,965	60,453,984
힘스 (238490)	3,365	-40	-1.17	3,405	3,460	3,360	5,638	19,072,810
이스트에이드 (239340)	2,350	-10	-.42	2,335	2,625	2,320	5,610,180	13,811,658,002
에이치엘사이언스 (239610)	12,400	40	.32	12,360	12,420	12,230	5,397	66,874,550
피엔에이치테크 (239890)	5,470	-140	-2.5	5,620	5,670	5,420	24,444	134,613,705
동방메디컬 (240550)	10,990	-420	-3.68	11,420	11,420	10,900	548,208	6,108,423,795
유진테크놀로지 (240600)	4,055	-50	-1.22	4,035	4,105	4,030	17,669	71,708,907
원익IPS (240810)	20,950	-600	-2.78	21,550	21,600	20,900	217,076	4,566,406,100
DSC인베스트먼트 (241520)	5,770	-130	-2.2	5,930	6,010	5,630	905,842	5,226,748,075
유니테크노 (241690)	2,945	-15	-.51	2,945	2,975	2,900	42,489	124,122,900
코스메카코리아 (241710)	53,500	3950	7.97	49,600	53,700	47,950	403,460	20,760,181,650
메카로 (241770)	12,120	-140	-1.14	12,260	12,420	11,980	22,581	273,647,735
티이엠씨씨엔에스 (241790)	5,740	-80	-1.37	5,780	5,880	5,730	37,169	215,019,410
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,450	-150	-1.42	10,660	10,740	10,270	72,078	757,188,650
나무기술 (242040)	1,733	-57	-3.18	1,766	1,800	1,721	523,456	912,433,344
휴온스 (243070)	28,250	-200	-.7	28,500	29,000	28,000	19,647	560,779,200
신흥에스이씨 (243840)	3,890	-70	-1.77	3,950	3,965	3,875	81,015	316,285,508
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,155	-15	-.69	2,165	2,200	2,100	528,144	1,135,235,206
TS인베스트먼트 (246690)	1,600	-50	-3.03	1,677	1,695	1,586	470,797	762,484,800
티앤알바이오팹 (246710)	4,680	-30	-.64	4,780	4,900	4,640	45,793	216,682,630
아스타 (246720)	4,445	-5	-.11	4,500	4,500	4,410	1,964	8,718,985
SCL사이언스 (246960)	7,990	40	.5	8,000	8,200	7,860	1,747	13,860,590
에코프로비엠 (247540)	83,600	-4000	-4.57	88,700	88,800	83,300	335,504	28,379,190,600
나노씨엠에스 (247660)	5,340	-270	-4.81	5,610	5,610	5,300	25,765	139,671,720
보라티알 (250000)	10,290	160	1.58	10,190	10,290	10,080	12,605	128,587,630
모비스 (250060)	2,400	15	.63	2,390	2,415	2,315	83,539	199,726,417
예선테크 (250930)	513	2	.39	511	538	509	161,788	84,157,228
바이오에프디엔씨 (251120)	16,340	10	.06	16,420	16,630	15,550	45,272	738,300,735
와이엠티 (251370)	9,090	-10	-.11	9,190	9,220	9,010	22,974	208,632,270
브이원텍 (251630)	3,950	-195	-4.7	4,145	4,180	3,950	21,908	89,067,147
펌텍코리아 (251970)	59,300	2400	4.22	57,300	59,600	56,600	81,811	4,802,825,750
세화피앤씨 (252500)	807	1	.12	806	820	798	93,450	75,047,871
샘씨엔에스 (252990)	4,470	-80	-1.76	4,570	4,660	4,470	62,367	282,260,425
스튜디오드래곤 (253450)	46,300	2150	4.87	44,850	46,600	43,700	165,653	7,595,174,625
네오셈 (253590)	9,160	-160	-1.72	9,320	9,380	9,130	141,898	1,311,080,515
수젠텍 (253840)	7,660	-660	-7.93	8,000	8,000	7,600	711,260	5,506,499,090
자비스 (254120)	1,588	-8	-.5	1,596	1,605	1,579	82,535	130,896,326
미래반도체 (254490)	13,460	-220	-1.61	13,860	13,900	13,310	42,418	574,048,770
SG (255220)	2,385	15	.63	2,390	2,415	2,360	416,788	993,114,479
야스 (255440)	7,120	20	.28	7,100	7,260	7,030	12,726	90,900,035
한독크린텍 (256150)	6,050	60	1	6,090	6,090	6,020	1,486	9,002,130
포인트엔지니어링 (256630)	1,182	-4	-.34	1,186	1,186	1,167	12,758	14,980,160
한국비엔씨 (256840)	4,340	-215	-4.72	4,505	4,520	4,320	533,312	2,343,273,559
킵스파마 (256940)	15,340	-920	-5.66	16,280	16,540	15,050	716,196	11,203,961,995
피엔티엠에스 (257370)	2,770	-90	-3.15	2,860	2,860	2,750	25,385	70,721,890
실리콘투 (257720)	39,950	1200	3.1	39,200	40,650	38,850	933,322	37,182,921,450
케일럼 (258610)	1,732	-9	-.52	1,741	1,741	1,700	15,310	26,324,999
소프트캠프 (258790)	1,129	-19	-1.66	1,146	1,190	1,122	123,837	142,300,175
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,570	-170	-2.2	7,750	7,840	7,570	24,795	189,045,490
알리코제약 (260660)	4,260	-135	-3.07	4,400	4,400	4,215	209,793	895,395,788
씨티케이 (260930)	4,515	210	4.88	4,370	4,565	4,150	152,063	675,791,179
에스앤디 (260970)	87,700	-1200	-1.35	88,900	90,200	85,900	92,094	8,035,186,850
덴티스 (261200)	6,700	-60	-.89	6,760	6,770	6,590	603,810	3,758,265,905
차백신연구소 (261780)	3,140	-110	-3.38	3,200	3,250	3,065	128,036	403,796,230
에이프로 (262260)	5,600	-140	-2.44	5,740	5,800	5,510	84,926	479,037,715
아이퀘스트 (262840)	2,190	-60	-2.67	2,225	2,270	2,150	164,450	361,003,107
디케이앤디 (263020)	2,930	-5	-.17	2,930	2,930	2,885	41,527	120,991,350
유틸렉스 (263050)	1,270	-45	-3.42	1,315	1,323	1,258	145,319	184,668,124
덕우전자 (263600)	4,680	205	4.58	4,480	4,740	4,460	73,106	340,236,646
디알젬 (263690)	5,290	40	.76	5,330	5,330	5,210	5,790	30,451,080
케어랩스 (263700)	3,295	105	3.29	3,205	3,370	3,160	327,102	1,076,513,711
디앤씨미디어 (263720)	15,250	-370	-2.37	15,640	15,790	15,190	36,510	563,271,470
펄어비스 (263750)	36,850	-150	-.41	36,700	37,250	36,700	73,085	2,695,557,775
유에스티 (263770)	2,025	0	0	2,025	2,035	1,999	5,150	10,357,517
데이타솔루션 (263800)	4,615	-15	-.32	4,600	4,760	4,580	61,564	285,242,735
상신전자 (263810)	2,945	-30	-1.01	2,990	2,990	2,920	637,831	1,878,336,857
지니언스 (263860)	19,160	360	1.91	18,890	19,340	18,510	39,144	743,593,785
휴엠앤씨 (263920)	930	-23	-2.41	975	975	915	149,549	138,789,273
유비쿼스 (264450)	7,510	90	1.21	7,430	7,530	7,410	14,599	109,440,660
씨앤지하이테크 (264660)	12,690	-10	-.08	12,710	12,890	12,630	23,116	294,765,720
이랜시스 (264850)	4,665	-50	-1.06	4,720	4,790	4,665	110,708	520,295,185
AP시스템 (265520)	16,100	-70	-.43	16,210	16,270	16,060	37,831	611,232,760
영화테크 (265560)	7,750	-120	-1.52	7,870	7,870	7,640	19,618	151,370,170
엔에프씨 (265740)	6,850	-220	-3.11	7,070	7,070	6,700	76,420	524,365,785
나인테크 (267320)	3,030	110	3.77	2,920	3,420	2,835	7,581,579	23,813,480,587
배럴 (267790)	4,350	-10	-.23	4,355	4,360	4,250	8,065	34,911,680
매일유업 (267980)	35,750	-600	-1.65	36,300	37,250	35,550	9,393	337,428,175
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,143	-23	-1.97	1,166	1,180	1,135	672,900	775,621,831
에브리봇 (270660)	16,510	250	1.54	17,000	17,130	16,390	235,916	3,944,332,630
뉴트리 (270870)	5,260	-30	-.57	5,360	5,360	5,240	8,382	44,112,175
팸텍 (271830)	1,601	-40	-2.44	1,641	1,648	1,596	101,430	162,992,363
케이엔제이 (272110)	16,530	-250	-1.49	16,940	16,940	16,520	25,379	421,339,435
이녹스첨단소재 (272290)	22,850	-200	-.87	23,000	23,050	22,750	33,042	756,038,325
와이즈버즈 (273060)	990	-7	-.7	995	1,002	975	196,275	193,699,692
와이엠텍 (273640)	10,180	-180	-1.74	10,480	10,480	9,830	15,740	160,347,840
켄코아에어로스페이스 (274090)	12,860	-270	-2.06	13,170	13,450	12,500	166,536	2,167,522,735
이노시뮬레이션 (274400)	4,370	-10	-.23	4,450	4,590	4,310	17,844	78,475,640
에스에스알 (275630)	3,075	0	0	3,075	3,075	3,045	3,331	10,199,120
스코넥 (276040)	4,590	35	.77	4,600	4,600	4,455	42,267	190,618,835
한울앤제주 (276730)	2,065	-60	-2.82	2,125	2,130	2,065	40,869	85,629,070
린드먼아시아 (277070)	4,790	-70	-1.44	4,810	4,880	4,735	23,855	114,493,812
인산가 (277410)	1,230	4	.33	1,234	1,243	1,223	50,194	61,755,949
레인보우로보틱스 (277810)	265,000	-1500	-.56	268,000	268,000	260,000	77,315	20,454,331,250
티에스아이 (277880)	4,995	-75	-1.48	5,080	5,130	4,980	39,627	198,848,390
천보 (278280)	31,700	-1300	-3.94	33,700	33,800	31,650	18,325	586,822,975
HLB바이오스텝 (278650)	1,531	-22	-1.42	1,553	1,560	1,530	119,329	184,150,992
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,840	-520	-4.21	12,410	12,410	11,830	250,005	2,985,966,500
금양그린파워 (282720)	10,330	-50	-.48	10,380	11,830	9,930	1,071,018	11,898,367,190
코윈테크 (282880)	11,620	-150	-1.27	11,630	11,740	11,610	18,669	217,537,880
카이노스메드 (284620)	1,150	-25	-2.13	1,200	1,200	1,145	26,280	30,233,004
노바텍 (285490)	16,770	180	1.08	16,500	16,840	16,440	34,554	577,141,100
진영 (285800)	2,145	-15	-.69	2,170	2,210	2,145	47,414	102,330,420
나노실리칸첨단소재 (286750)	2,520	190	8.15	2,440	2,600	2,415	349,704	872,039,745
인투셀 (287840)	33,200	16200	95.29	37,100	37,450	30,800	14,562,947	487,146,396,125
브릿지바이오테라퓨틱스 (288330)	711	-5	-.7	720	750	708	2,139,696	1,544,806,181
에스퓨얼셀 (288620)	10,670	0	0	10,530	10,730	10,230	40,659	426,282,870
모아데이타 (288980)	1,134	-20	-1.73	1,154	1,185	1,134	132,973	152,110,819
아이스크림에듀 (289010)	2,060	-25	-1.2	2,085	2,085	2,035	372,672	765,143,519
SV인베스트먼트 (289080)	1,511	7	.47	1,504	1,514	1,492	88,980	133,663,459
자이언트스텝 (289220)	6,710	-80	-1.18	6,770	6,850	6,560	58,172	389,375,235
웨이비스 (289930)	8,720	-230	-2.57	8,970	9,130	8,580	222,033	1,951,580,645
트윔 (290090)	7,580	-40	-.52	7,540	7,660	7,490	1,516	11,395,890
DH오토리드 (290120)	2,635	-10	-.38	2,660	2,660	2,635	3,226	8,533,100
휴네시온 (290270)	3,585	-5	-.14	3,585	3,595	3,535	11,610	41,483,160
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,832	14	.77	1,859	1,863	1,793	4,263	7,848,477
디케이티 (290550)	6,570	-80	-1.2	6,710	6,730	6,560	30,467	201,819,200
신시웨이 (290560)	6,590	-50	-.75	6,640	6,770	6,570	5,767	38,147,890
엘앤씨바이오 (290650)	30,600	2150	7.56	28,700	31,400	28,700	687,539	20,707,005,075
네오펙트 (290660)	850	-13	-1.51	868	894	841	19,712	16,849,709
대보마그네틱 (290670)	14,480	-590	-3.92	15,130	15,420	14,310	97,361	1,422,596,745
소룩스 (290690)	3,630	-20	-.55	3,660	3,700	3,525	329,179	1,182,337,011
푸드나무 (290720)	1,913	-107	-5.3	2,065	2,065	1,886	56,482	108,313,133
액트로 (290740)	5,170	-10	-.19	5,170	5,170	5,110	2,406	12,374,580
엔피 (291230)	1,709	22	1.3	1,688	1,749	1,668	113,078	194,027,966
압타머사이언스 (291650)	1,211	-117	-8.81	1,328	1,343	1,190	1,526,780	1,918,294,889
핀텔 (291810)	2,215	120	5.73	2,115	2,215	2,080	49,172	106,347,340
카카오게임즈 (293490)	14,190	-550	-3.73	14,770	14,850	14,140	191,595	2,745,690,725
나우IB (293580)	1,323	-10	-.75	1,331	1,354	1,323	1,233,273	1,643,749,885
압타바이오 (293780)	7,140	-410	-5.43	7,570	7,580	7,140	57,598	418,216,570
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,060	-25	-.61	4,090	4,130	3,950	88,449	356,764,310
쿠콘 (294570)	20,250	100	.5	20,200	20,500	20,050	32,421	654,613,150
서남 (294630)	2,715	-5	-.18	2,750	2,750	2,680	85,739	232,661,899
에이치브이엠 (295310)	26,050	250	.97	26,300	26,500	25,100	196,026	5,094,815,800
이노룰스 (296640)	6,740	-250	-3.58	6,970	6,970	6,740	12,296	83,479,735
씨에스베어링 (297090)	7,700	-500	-6.1	7,860	7,900	7,520	804,398	6,195,102,980
알로이스 (297570)	929	-7	-.75	931	944	915	64,002	59,266,170
HB솔루션 (297890)	2,340	0	0	2,345	2,355	2,320	108,801	254,156,850
에스씨엠생명과학 (298060)	801	-32	-3.84	833	860	800	154,949	125,798,943
에이비엘바이오 (298380)	64,300	-1600	-2.43	65,200	65,600	62,600	541,975	34,834,867,100
더네이쳐홀딩스 (298540)	11,020	420	3.96	10,600	11,150	10,520	72,383	792,551,870
슈어소프트테크 (298830)	5,430	180	3.43	5,380	5,490	5,290	786,131	4,256,071,730
하나기술 (299030)	17,910	-250	-1.38	18,180	18,280	17,830	13,770	247,101,360
더블유에스아이 (299170)	1,975	-40	-1.99	2,050	2,070	1,974	217,068	432,968,053
셀리드 (299660)	6,430	-330	-4.88	6,610	7,260	6,010	11,539,252	75,574,000,265
위지윅스튜디오 (299900)	1,327	51	4	1,292	1,360	1,260	1,247,268	1,654,478,287
플리토 (300080)	20,450	50	.25	20,650	21,000	20,200	20,257	413,896,300
라온피플 (300120)	4,380	-150	-3.31	4,550	4,570	4,360	60,508	267,081,199
바이브컴퍼니 (301300)	4,590	-120	-2.55	4,750	4,750	4,530	31,375	144,362,735
이노메트리 (302430)	7,700	-10	-.13	7,640	7,800	7,560	30,318	232,920,350
리메드 (302550)	3,460	-45	-1.28	3,510	3,555	3,420	52,179	180,332,858
지니틱스 (303030)	1,080	-9	-.83	1,079	1,100	1,062	50,607	54,672,616
프로티아 (303360)	3,190	0	0	3,225	3,230	3,150	11,582	36,746,876
이노뎁 (303530)	6,700	-60	-.89	6,710	6,790	6,650	6,860	45,964,050
동국생명과학 (303810)	9,030	-60	-.66	9,090	9,090	8,910	51,197	460,552,760
솔트룩스 (304100)	30,550	300	.99	30,250	30,850	30,100	94,862	2,888,175,550
에스바이오메딕스 (304360)	20,000	-300	-1.48	20,100	20,650	19,920	64,508	1,300,976,725
피플바이오 (304840)	2,640	10	.38	2,660	2,665	2,530	75,179	197,083,074
마이크로디지탈 (305090)	8,880	30	.34	8,850	9,050	8,600	59,461	519,237,860
에스제이그룹 (306040)	4,110	80	1.99	4,030	4,110	3,990	16,502	66,865,020
네온테크 (306620)	2,205	-10	-.45	2,215	2,240	2,200	88,142	195,246,044
아이엘 (307180)	2,770	-10	-.36	2,780	2,850	2,725	51,495	141,905,055
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,415	-140	-3.94	3,435	3,480	3,200	424,881	1,436,797,497
비투엔 (307870)	1,063	-8	-.75	1,060	1,100	1,057	218,054	233,927,316
컴퍼니케이 (307930)	5,600	-80	-1.41	5,650	5,730	5,600	104,133	587,752,615
바이젠셀 (308080)	2,940	-25	-.84	3,000	3,010	2,915	15,233	44,999,341
형지글로벌 (308100)	5,040	200	4.13	5,500	6,200	5,030	7,561,616	42,735,471,855
셀비온 (308430)	17,650	-150	-.84	17,980	18,130	17,500	65,166	1,157,675,380
오하임앤컴퍼니 (309930)	2,750	315	12.94	2,435	2,795	2,435	353,583	945,490,291
LB인베스트먼트 (309960)	4,385	25	.57	4,360	4,500	4,340	49,032	214,365,544
애니플러스 (310200)	3,585	100	2.87	3,480	3,620	3,430	280,040	1,001,268,118
보로노이 (310210)	109,600	6400	6.2	101,500	111,200	101,500	131,024	14,179,592,000
디와이씨 (310870)	1,566	6	.38	1,543	1,587	1,533	67,245	105,066,532
지오엘리먼트 (311320)	6,510	-160	-2.4	6,690	6,700	6,500	31,155	204,358,850
네오크레마 (311390)	6,980	50	.72	6,900	7,110	6,810	52,420	365,665,225
CJ 바이오사이언스 (311690)	9,910	-220	-2.17	10,110	10,110	9,830	6,297	62,452,150
에이에프더블류 (312610)	1,267	6	.48	1,261	1,270	1,246	10,949	13,771,188
캐리 (313760)	5,320	-170	-3.1	5,530	5,730	5,260	67,749	367,187,295
지놈앤컴퍼니 (314130)	2,590	-65	-2.45	2,695	2,700	2,570	66,211	173,125,355
알피바이오 (314140)	5,700	-140	-2.4	5,760	5,910	5,650	24,053	138,041,580
바이오다인 (314930)	16,050	-620	-3.72	16,470	16,530	15,990	126,930	2,053,714,860
딥노이드 (315640)	6,230	-70	-1.11	6,300	6,340	6,150	72,884	455,662,695
라닉스 (317120)	2,320	0	0	2,305	2,330	2,300	12,506	28,824,740
TS트릴리온 (317240)	256	1	.39	255	277	249	6,147,456	1,598,991,632
덕산테코피아 (317330)	16,880	-610	-3.49	17,520	17,690	16,730	141,538	2,404,582,615
캐리소프트 (317530)	4,730	-60	-1.25	4,800	4,930	4,730	12,084	58,146,360
퀀타매트릭스 (317690)	3,630	-135	-3.59	3,735	3,740	3,540	125,206	455,066,046
엑스페릭스 (317770)	3,565	-85	-2.33	3,685	3,815	3,515	1,035,328	3,780,265,704
에스피시스템스 (317830)	7,680	-60	-.78	7,700	7,740	7,530	45,633	346,893,920
대모 (317850)	7,820	-10	-.13	7,840	7,940	7,750	23,407	183,476,405
엔바이오니아 (317870)	16,970	-280	-1.62	17,690	17,690	16,830	10,090	171,248,440
KBG (318000)	4,480	-90	-1.97	4,520	4,570	4,440	29,354	131,623,185
팜스빌 (318010)	3,610	-55	-1.5	3,665	3,665	3,610	5,788	21,014,900
포인트모바일 (318020)	3,725	55	1.5	3,675	3,850	3,660	72,296	270,097,430
셀바이오휴먼텍 (318160)	5,930	-70	-1.17	6,000	6,150	5,770	48,368	287,422,690
비비씨 (318410)	8,660	-30	-.35	8,650	8,690	8,010	16,662	142,533,770
현대무벡스 (319400)	3,970	45	1.15	3,950	4,025	3,930	132,998	529,919,521
피에스케이 (319660)	17,850	90	.51	17,860	18,030	17,580	113,429	2,015,053,150
한울반도체 (320000)	2,810	-10	-.35	2,820	2,915	2,800	70,633	201,407,180
프로이천 (321260)	2,135	-15	-.7	2,130	2,225	2,130	52,268	112,380,233
센서뷰 (321370)	1,164	22	1.93	1,160	1,183	1,137	129,439	149,459,126
티움바이오 (321550)	6,120	30	.49	6,100	6,220	5,950	57,856	352,085,010
아티스트컴퍼니 (321820)	13,750	250	1.85	13,630	13,990	13,470	120,501	1,648,792,305
LS티라유텍 (322180)	5,380	20	.37	5,330	5,430	5,300	36,790	196,973,330
오로스테크놀로지 (322310)	20,700	-800	-3.72	21,750	21,750	20,600	44,435	928,608,625
제이엘케이 (322510)	6,330	-140	-2.16	6,520	6,520	6,200	107,906	690,489,010
코퍼스코리아 (322780)	1,039	-40	-3.71	1,078	1,078	1,031	43,475	45,502,570
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,700	-1400	-5.81	23,950	24,000	22,600	241,878	5,622,173,850
다원넥스뷰 (323350)	7,410	370	5.26	7,040	7,500	6,890	164,817	1,206,317,290
박셀바이오 (323990)	9,200	-180	-1.92	9,600	9,740	9,100	110,658	1,019,397,890
RF머트리얼즈 (327260)	5,250	-20	-.38	5,270	5,320	5,210	4,376	23,015,550
루닛 (328130)	46,600	100	.22	47,100	47,350	45,550	151,687	7,052,039,350
솔트웨어 (328380)	1,045	-17	-1.6	1,062	1,072	1,003	141,081	148,484,644
위더스제약 (330350)	9,510	1210	14.58	9,000	10,450	8,610	17,763,861	172,454,235,685
스톤브릿지벤처스 (330730)	4,090	-65	-1.56	4,185	4,185	4,055	88,643	362,367,880
네패스아크 (330860)	9,980	-160	-1.58	10,140	10,150	9,980	29,274	293,117,530
포커스에이아이 (331380)	1,645	-105	-6	1,731	1,731	1,601	116,212	191,492,152
밸로프 (331520)	613	-4	-.65	617	632	610	741,046	458,904,700
셀레믹스 (331920)	3,165	-240	-7.05	3,330	3,380	3,100	64,492	210,143,890
누보 (332290)	1,044	-35	-3.24	1,073	1,073	1,043	129,943	136,691,930
아이디피 (332370)	4,500	-130	-2.81	4,600	4,630	4,480	11,089	50,032,720
PS일렉트로닉스 (332570)	2,675	10	.38	2,710	2,710	2,645	252,141	675,381,850
모코엠시스 (333050)	1,428	16	1.13	1,400	1,484	1,400	76,747	109,105,175
일승 (333430)	4,885	-115	-2.3	5,000	5,000	4,755	501,423	2,431,225,320
엔시스 (333620)	6,780	10	.15	6,770	6,910	6,700	23,499	158,570,770
프레스티지바이오로직스 (334970)	3,955	-50	-1.25	4,045	4,045	3,890	104,091	410,926,859
프리시젼바이오 (335810)	2,535	-85	-3.24	2,620	2,620	2,525	12,946	33,086,485
윙스풋 (335870)	2,490	90	3.75	2,385	2,540	2,195	259,630	608,582,815
비올 (335890)	9,900	140	1.43	9,810	9,930	9,720	619,227	6,095,967,525
웨이버스 (336060)	1,260	-14	-1.1	1,272	1,284	1,241	157,441	199,014,781
원텍 (336570)	9,230	-50	-.54	9,320	9,330	9,080	358,497	3,296,434,750
탑런토탈솔루션 (336680)	10,240	-60	-.58	10,300	10,350	10,150	40,359	412,885,970
젝시믹스 (337930)	5,950	150	2.59	5,860	6,040	5,810	263,175	1,566,308,465
뷰노 (338220)	17,740	-380	-2.1	18,000	18,230	17,710	38,457	688,987,750
와이바이오로직스 (338840)	9,180	-300	-3.16	9,650	9,830	8,710	324,305	2,986,271,490
아이비김영 (339950)	2,125	-55	-2.52	2,160	2,180	2,120	236,246	506,666,177
다보링크 (340360)	1,619	-21	-1.28	1,620	1,667	1,605	215,878	352,151,565
세림B&G (340440)	1,316	-33	-2.45	1,365	1,365	1,315	74,680	98,959,149
티앤엘 (340570)	65,400	100	.15	65,900	66,300	63,700	68,177	4,460,265,700
시선AI (340810)	4,200	40	.96	4,255	4,360	4,120	194,461	823,440,249
유일에너테크 (340930)	1,497	-83	-5.25	1,580	1,580	1,494	104,885	158,830,645
이노진 (344860)	2,275	-115	-4.81	2,350	2,435	2,175	352,163	803,272,507
센코 (347000)	2,465	-85	-3.33	2,515	2,545	2,465	422,049	1,048,790,647
스피어 (347700)	10,150	160	1.6	9,960	10,240	9,710	253,163	2,537,795,450
피엔케이피부임상연구센타 (347740)	2,705	25	.93	2,700	2,880	2,680	786,918	2,188,166,968
핌스 (347770)	1,603	19	1.2	1,570	1,610	1,547	29,290	46,489,226
디앤디파마텍 (347850)	90,000	-400	-.44	89,600	92,000	87,700	194,864	17,562,030,400
알체라 (347860)	1,722	-7	-.4	1,729	1,742	1,687	307,314	525,406,188
엠투아이 (347890)	6,400	230	3.73	6,170	6,400	6,070	28,329	177,854,675
모비릭스 (348030)	4,580	25	.55	4,510	4,700	4,400	7,445	33,735,755
큐라티스 (348080)	1,309	-71	-5.14	1,358	1,369	1,262	2,287,943	2,997,977,675
고바이오랩 (348150)	4,740	-90	-1.86	4,830	4,860	4,730	13,348	63,522,378
넥스틴 (348210)	52,700	900	1.74	52,100	53,400	51,900	29,817	1,578,997,850
뉴로메카 (348340)	23,150	-450	-1.91	23,750	23,800	23,000	48,557	1,127,280,675
위드텍 (348350)	7,480	120	1.63	7,360	7,560	7,270	10,188	75,856,550
엔켐 (348370)	61,300	-2800	-4.37	66,000	66,100	60,500	248,130	15,379,053,350
넥사다이내믹스 (351320)	2,450	105	4.48	2,355	2,485	2,300	41,878	98,344,370
이삭엔지니어링 (351330)	7,680	-80	-1.03	7,770	7,840	7,300	65,615	501,995,510
차이커뮤니케이션 (351870)	7,690	-80	-1.03	7,680	7,840	7,600	28,889	222,275,490
스톰테크 (352090)	3,890	-115	-2.87	3,985	4,005	3,885	135,130	529,722,779
씨앤씨인터내셔널 (352480)	43,350	-4350	-9.12	48,500	48,500	41,550	946,109	41,567,925,150
씨앤투스 (352700)	2,700	-10	-.37	2,720	2,720	2,670	30,080	81,035,425
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,485	-25	-.55	4,510	4,510	4,450	5,238	23,424,285
인바이오 (352940)	2,570	5	.19	2,540	2,650	2,540	7,197	18,489,680
휴럼 (353190)	703	5	.72	698	707	697	34,038	23,869,551
오토앤 (353590)	3,800	-30	-.78	3,830	3,830	3,730	14,404	54,592,265
이지바이오 (353810)	5,280	0	0	5,280	5,440	5,190	148,225	790,859,090
엔젠바이오 (354200)	2,075	90	4.53	1,991	2,180	1,985	393,316	820,036,545
알멕 (354320)	23,650	-1000	-4.06	24,850	24,850	23,400	23,639	566,538,975
코스텍시스 (355150)	8,470	1400	19.8	7,500	8,960	7,250	2,431,393	20,303,153,355
크라우드웍스 (355390)	8,140	-10	-.12	8,270	8,490	8,040	399,646	3,279,564,600
에이텀 (355690)	6,200	0	0	6,270	6,270	6,030	10,821	65,989,280
엑스게이트 (356680)	8,650	320	3.84	9,290	9,290	8,610	1,454,176	12,934,935,185
티엘비 (356860)	17,220	-50	-.29	17,510	17,560	17,130	55,771	961,861,815
싸이버원 (356890)	3,455	-45	-1.29	3,500	3,500	3,395	58,352	200,587,330
에이치피오 (357230)	2,435	-45	-1.81	2,480	2,480	2,430	21,557	52,724,649
석경에이티 (357550)	49,300	0	0	49,900	49,900	47,500	17,399	840,187,650
아모센스 (357580)	5,520	-60	-1.08	5,560	5,610	5,460	12,548	69,347,320
솔브레인 (357780)	159,300	-2300	-1.42	163,200	163,200	158,400	20,918	3,342,120,050
SKAI (357880)	2,195	-60	-2.66	2,265	2,550	2,190	3,460,938	8,179,285,579
지아이이노베이션 (358570)	17,400	250	1.46	17,310	18,320	16,900	1,281,902	22,855,459,160
씨엔알리서치 (359090)	1,018	-11	-1.07	1,030	1,035	1,018	91,573	93,593,855
탑머티리얼 (360070)	24,000	-100	-.41	24,000	24,500	23,750	15,038	359,689,500
코셈 (360350)	8,340	-20	-.24	8,350	8,620	8,300	8,364	69,859,770
제노코 (361390)	18,440	650	3.65	18,000	18,440	17,630	60,194	1,092,016,010
알비더블유 (361570)	2,770	240	9.49	2,505	2,810	2,505	632,292	1,711,646,118
삼영에스앤씨 (361670)	4,260	-35	-.81	4,250	4,350	4,200	12,233	51,684,075
청담글로벌 (362320)	5,940	330	5.88	5,570	6,120	5,570	345,807	2,066,697,500
드림인사이트 (362990)	2,060	-55	-2.6	2,115	2,130	2,050	55,455	115,154,545
진시스템 (363250)	9,380	-170	-1.78	9,570	9,580	9,080	49,880	462,249,090
모비데이즈 (363260)	1,665	-7	-.42	1,695	1,709	1,665	164,735	277,570,118
에이아이코리아 (364950)	13,400	-550	-3.94	13,620	13,770	13,210	403,350	5,428,364,220
큐라클 (365270)	4,610	-205	-4.26	4,800	4,800	4,550	174,902	808,513,082
에스와이스틸텍 (365330)	6,020	170	2.91	5,910	6,060	5,840	494,107	2,957,743,455
성일하이텍 (365340)	30,250	-550	-1.79	31,150	31,150	30,200	13,366	406,637,650
하이딥 (365590)	631	-9	-1.41	647	647	626	87,433	55,329,956
브이씨 (365900)	3,370	-30	-.88	3,410	3,430	3,360	4,130	14,007,860
공구우먼 (366030)	4,090	70	1.74	4,000	4,210	3,945	74,163	301,319,955
플래티어 (367000)	4,200	-90	-2.1	4,235	4,285	4,105	4,050	16,985,693
아이씨에이치 (368600)	2,755	-35	-1.25	2,785	2,840	2,755	51,356	142,899,535
파이버프로 (368770)	6,980	-180	-2.51	7,400	7,440	6,960	296,811	2,125,649,975
오에스피 (368970)	2,880	-120	-4	2,910	2,975	2,850	91,255	263,785,855
블리츠웨이엔터테인먼트 (369370)	1,316	-27	-2.01	1,340	1,346	1,300	37,208	48,843,041
퓨런티어 (370090)	18,450	450	2.5	18,140	18,870	17,520	249,487	4,537,245,740
풍원정밀 (371950)	10,880	60	.55	11,500	11,500	10,700	19,943	215,957,760
윤성에프앤씨 (372170)	26,250	-900	-3.31	27,350	27,400	26,150	20,507	542,938,650
큐로셀 (372320)	29,700	-750	-2.46	30,450	30,650	29,350	50,355	1,509,327,100
아이티아이즈 (372800)	6,280	-40	-.63	6,170	6,600	6,080	21,373	133,599,280
엑셀세라퓨틱스 (373110)	3,645	170	4.89	3,430	3,910	3,365	701,265	2,590,311,269
데이원컴퍼니 (373160)	6,480	-270	-4	6,670	6,810	6,470	101,974	676,829,665
엠아이큐브솔루션 (373170)	7,890	-60	-.75	7,900	7,980	7,680	25,747	201,495,875
엑스플러스 (373200)	705	-5	-.7	710	713	697	449,821	315,489,354
피코그램 (376180)	2,905	210	7.79	2,755	3,260	2,710	12,484,810	38,111,070,361
에이치이엠파마 (376270)	22,500	50	.22	22,500	22,650	21,900	19,240	427,393,750
씨유테크 (376290)	3,150	-10	-.32	3,140	3,305	3,110	12,440	39,448,743
디어유 (376300)	53,200	3200	6.4	50,400	54,100	50,400	515,737	27,034,289,250
로킷헬스케어 (376900)	17,830	-2010	-10.13	20,550	22,150	17,750	7,710,201	158,572,881,345
노을 (376930)	2,270	-35	-1.52	2,300	2,305	2,255	382,612	869,210,175
원티드랩 (376980)	5,450	-200	-3.54	5,590	5,760	5,400	184,859	1,028,604,680
비트맥스 (377030)	2,820	320	12.8	2,505	2,905	2,420	4,554,542	12,449,180,260
프롬바이오 (377220)	3,055	-230	-7	3,340	3,530	3,000	14,301,792	46,114,351,402
이지트로닉스 (377330)	4,660	-25	-.53	4,690	4,705	4,565	6,088	28,085,955
리파인 (377450)	11,040	-210	-1.87	11,120	11,330	10,400	53,290	586,507,630
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,700	1200	5.33	22,800	24,000	22,500	1,011,131	23,635,043,200
필에너지 (378340)	12,840	-280	-2.13	13,100	13,240	12,820	53,007	683,075,840
샤페론 (378800)	2,930	-150	-4.87	3,065	3,100	2,850	788,882	2,348,879,648
옵티코어 (380540)	1,835	-102	-5.27	1,922	1,952	1,760	420,749	780,817,541
제닉스 (381620)	7,220	-60	-.82	7,320	7,350	7,200	35,345	256,296,860
온코크로스 (382150)	11,400	-900	-7.32	12,300	12,580	11,210	681,277	8,073,672,265
지아이텍 (382480)	2,220	-5	-.22	2,220	2,245	2,200	148,800	329,647,710
지앤비에스 에코 (382800)	4,160	-75	-1.77	4,220	4,330	4,115	83,798	353,210,240
원준 (382840)	8,480	-320	-3.64	8,750	8,850	8,480	33,057	283,636,730
범한퓨얼셀 (382900)	16,350	350	2.19	15,910	16,480	15,550	63,982	1,027,471,075
에코프로에이치엔 (383310)	22,350	-1000	-4.28	23,400	23,450	22,100	86,263	1,945,336,450
디티앤씨알오 (383930)	4,400	-45	-1.01	4,390	4,450	4,300	91,243	399,178,311
코어라인소프트 (384470)	7,370	-340	-4.41	7,360	8,250	7,200	2,146,810	16,520,742,735
파인메딕스 (387570)	6,980	-110	-1.55	7,100	7,180	6,980	61,820	434,956,815
지투파워 (388050)	9,540	70	.74	9,740	9,950	9,210	4,266,540	40,969,665,085
유일로보틱스 (388720)	70,500	-100	-.14	71,200	71,500	70,200	36,864	2,605,804,050
라이콤 (388790)	2,475	25	1.02	2,450	2,530	2,425	73,777	181,352,550
파로스아이바이오 (388870)	6,820	-110	-1.59	7,100	7,100	6,730	36,440	248,363,770
자람테크놀로지 (389020)	33,600	-400	-1.18	34,150	34,400	33,500	11,569	390,467,725
지니너스 (389030)	2,110	0	0	2,220	2,220	2,040	604,165	1,276,226,773
포바이포 (389140)	18,100	-520	-2.79	18,980	20,050	17,790	1,286,869	23,930,535,295
대명에너지 (389260)	21,600	-650	-2.92	20,900	22,000	20,550	255,585	5,468,077,550
인벤티지랩 (389470)	42,950	2700	6.71	39,800	43,800	37,650	1,270,665	51,862,219,075
에스비비테크 (389500)	20,250	-250	-1.22	20,500	20,750	19,200	25,398	513,237,410
넥스트바이오메디컬 (389650)	43,250	-1250	-2.81	43,750	43,850	42,650	81,926	3,526,136,000
유디엠텍 (389680)	630	7	1.12	627	637	621	303,821	190,476,766
코닉오토메이션 (391710)	1,612	-1	-.06	1,625	1,625	1,601	18,729	30,095,831
토마토시스템 (393210)	6,720	-140	-2.04	6,860	6,990	6,670	306,132	2,084,603,575
더블유씨피 (393890)	7,290	-320	-4.2	7,700	7,760	7,230	320,747	2,363,337,430
대진첨단소재 (393970)	9,980	-230	-2.25	10,170	10,210	9,960	251,118	2,522,346,310
오픈엣지테크놀로지 (394280)	11,700	-410	-3.39	12,150	12,150	11,670	83,159	988,727,315
쓰리빌리언 (394800)	6,500	-150	-2.26	6,630	6,690	6,430	382,240	2,493,496,955
넥스트칩 (396270)	7,080	150	2.16	6,900	7,080	6,740	64,515	447,661,690
세아메카닉스 (396300)	2,370	-90	-3.66	2,490	2,495	2,365	313,130	754,590,298
워트 (396470)	7,880	-40	-.51	7,920	8,040	7,780	46,915	369,473,745
에이프릴바이오 (397030)	16,360	-270	-1.62	16,690	16,760	16,310	70,516	1,160,299,695
에스지헬스케어 (398120)	3,465	70	2.06	3,400	3,500	3,300	112,405	384,204,402
가온칩스 (399720)	38,750	-250	-.64	39,050	39,400	38,550	27,286	1,059,455,425
코난테크놀로지 (402030)	25,050	650	2.66	24,400	25,050	23,850	38,818	949,033,450
그린리소스 (402490)	13,040	-60	-.46	13,270	13,270	13,010	15,487	202,888,520
우듬지팜 (403490)	1,716	-23	-1.32	1,740	1,749	1,696	1,211,677	2,078,829,421
HPSP (403870)	21,300	-50	-.23	21,400	21,600	21,150	220,344	4,701,280,875
플라즈맵 (405000)	9,880	-330	-3.23	10,050	10,890	9,420	16,228	163,224,610
큐알티 (405100)	12,550	-200	-1.57	12,760	12,890	12,550	36,532	464,826,345
나라셀라 (405920)	2,355	-5	-.21	2,350	2,395	2,350	5,894	13,945,395
뷰티스킨 (406820)	12,780	-100	-.78	12,330	12,950	12,330	5,466	69,118,025
꿈비 (407400)	8,770	150	1.74	8,620	8,880	8,330	475,700	4,134,967,995
스튜디오미르 (408900)	3,135	-60	-1.88	3,165	3,230	3,120	227,100	718,330,026
메쎄이상 (408920)	2,285	30	1.33	2,260	2,295	2,247	41,066	93,770,544
샌즈랩 (411080)	8,350	-340	-3.91	8,850	8,850	8,350	273,972	2,316,905,205
레이저쎌 (412350)	2,890	-35	-1.2	2,900	2,955	2,880	18,051	52,513,470
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,740	-50	-.64	7,850	7,900	7,730	72,900	568,240,995
씨피시스템 (413630)	1,232	-20	-1.6	1,252	1,256	1,222	77,766	96,271,714
비아이매트릭스 (413640)	12,980	650	5.27	12,500	13,160	12,330	106,045	1,365,682,230
스튜디오삼익 (415380)	8,130	30	.37	8,100	8,130	8,000	3,560	28,677,840
신성에스티 (416180)	32,050	-1050	-3.17	33,900	33,900	32,050	36,480	1,192,417,650
나노팀 (417010)	5,780	-190	-3.18	5,930	5,930	5,760	54,830	319,146,780
핑거스토리 (417180)	2,555	10	.39	2,535	2,560	2,495	191,978	485,108,937
LS머트리얼즈 (417200)	10,090	-60	-.59	10,160	10,260	9,980	155,071	1,562,225,895
제이아이테크 (417500)	3,355	20	.6	3,310	3,370	3,270	76,397	253,896,320
트루엔 (417790)	9,110	10	.11	9,100	9,140	8,990	25,882	234,479,885
저스템 (417840)	9,370	-230	-2.4	9,520	9,680	9,250	84,620	799,624,695
오브젠 (417860)	9,680	-440	-4.35	10,140	10,140	9,540	15,608	150,730,080
모델솔루션 (417970)	10,590	-290	-2.67	10,770	10,940	10,590	18,177	194,228,040
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,870	380	10.89	3,450	3,965	3,370	1,954,825	7,344,765,239
KT밀리의서재 (418470)	16,650	300	1.83	16,400	16,940	16,310	152,568	2,541,395,350
제이오 (418550)	8,200	-260	-3.07	8,490	8,490	8,130	76,620	631,473,075
E8 (418620)	3,720	260	7.51	3,550	3,800	3,415	474,069	1,744,413,683
삼기에너지솔루션즈 (419050)	1,672	-28	-1.65	1,693	1,710	1,661	156,488	262,484,718
엔젯 (419080)	7,000	-100	-1.41	7,150	7,210	6,950	12,040	84,882,460
산돌 (419120)	7,560	-250	-3.2	7,680	7,890	7,560	27,632	213,008,680
SAMG엔터 (419530)	67,100	2300	3.55	63,400	70,500	63,000	196,759	13,315,997,800
비스토스 (419540)	1,640	11	.68	1,627	1,655	1,621	88,992	145,682,395
제이투케이바이오 (420570)	11,300	1250	12.44	10,100	12,900	10,030	1,997,277	24,081,642,350
기가비스 (420770)	25,550	-400	-1.54	25,950	26,000	25,300	12,326	314,408,375
벨로크 (424760)	900	-11	-1.21	911	942	900	51,605	46,718,255
이뮨온시아 (424870)	5,880	-740	-11.18	6,510	6,550	5,840	4,674,476	28,897,091,760
스마트레이더시스템 (424960)	10,270	710	7.43	9,760	10,400	9,490	166,610	1,670,066,555
마이크로투나노 (424980)	9,840	610	6.61	9,230	11,000	9,110	775,786	8,028,291,065
티이엠씨 (425040)	6,290	-140	-2.18	6,430	6,470	6,190	123,986	781,388,800
티에프이 (425420)	19,380	60	.31	19,280	19,560	18,740	28,881	551,771,720
시지트로닉스 (429270)	5,130	-130	-2.47	5,270	5,470	5,090	70,432	368,177,090
신영스팩8호 (430220)	2,270	-10	-.44	2,290	2,315	2,270	88,825	203,985,900
한싹 (430690)	5,490	-600	-9.85	6,220	6,220	5,490	882,232	5,042,328,370
케이쓰리아이 (431190)	5,950	-290	-4.65	6,180	6,190	5,760	739,159	4,365,629,775
와이랩 (432430)	5,500	-100	-1.79	5,600	5,680	5,500	47,067	260,903,885
케이엔에스 (432470)	9,830	-170	-1.7	10,100	10,150	9,770	21,282	210,364,990
퀄리타스반도체 (432720)	13,380	-390	-2.83	13,980	14,080	13,350	88,095	1,198,649,105
엠에프씨 (432980)	4,330	-75	-1.7	4,440	4,465	4,175	95,729	406,802,600
모니터랩 (434480)	4,330	-95	-2.15	4,425	4,450	4,280	113,312	490,951,703
에르코스 (435570)	19,700	-350	-1.75	19,770	21,100	19,190	433,153	8,756,631,150
하나금융25호스팩 (435620)	10,710	10	.09	10,700	10,710	10,700	23,591	252,634,080
삼현 (437730)	13,460	-280	-2.04	13,900	13,950	13,050	194,487	2,632,274,925
엔에이치스팩24호 (437780)	2,140	0	0	2,145	2,145	2,135	309,587	662,825,120
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,145	2,140	4,808	10,290,280
버넥트 (438700)	4,970	-260	-4.97	5,230	5,300	4,970	241,062	1,226,791,135
마녀공장 (439090)	17,800	60	.34	17,770	18,010	17,630	53,081	947,038,185
삼성스팩7호 (439250)	10,690	0	0	10,690	10,700	10,690	14,325	153,164,520
엔에이치스팩26호 (439410)	2,145	-5	-.23	2,140	2,145	2,140	20,070	42,949,860
블루엠텍 (439580)	7,210	-360	-4.76	7,260	7,310	6,880	419,539	2,972,869,070
IBKS제20호스팩 (439730)	2,135	0	0	2,135	2,135	2,130	88,566	189,087,295
파두 (440110)	10,350	-130	-1.24	10,480	10,540	10,130	160,487	1,646,388,230
HB인베스트먼트 (440290)	1,910	-34	-1.75	1,910	1,944	1,879	159,172	302,886,564
오픈놀 (440320)	5,710	-90	-1.55	5,800	5,980	5,540	327,934	1,880,669,715
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,140	0	0	2,140	2,140	2,137	19,643	42,035,756
파인엠텍 (441270)	5,680	-320	-5.33	6,040	6,040	5,670	430,819	2,472,747,210
유진스팩9호 (442130)	2,140	5	.23	2,140	2,140	2,135	16,920	36,187,360
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,140	2,135	42,276	90,264,037
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	20	.19	10,320	10,350	10,320	19,901	205,820,360
레뷰코퍼레이션 (443250)	10,770	0	0	10,770	11,020	10,660	73,186	787,922,155
에스피소프트 (443670)	6,500	-160	-2.4	6,630	6,680	6,500	50,353	330,976,595
심플랫폼 (444530)	11,170	-280	-2.45	11,440	11,520	11,170	125,141	1,412,259,245
유안타제11호스팩 (444920)	2,030	-5	-.25	2,035	2,050	2,030	8,925	18,180,950
에이직랜드 (445090)	28,350	-150	-.53	28,500	29,100	28,250	31,380	897,301,500
퓨릿 (445180)	5,290	-70	-1.31	5,370	5,390	5,240	24,568	129,968,345
비엔케이제1호스팩 (445360)	2,135	5	.23	2,125	2,135	2,125	5,899	12,564,615
큐리옥스바이오시스템즈 (445680)	29,500	250	.85	29,400	29,550	28,400	88,665	2,570,042,200
신영스팩9호 (445970)	2,250	35	1.58	2,220	2,260	2,200	6,376	14,172,830
유안타제12호스팩 (446150)	2,205	5	.23	2,200	2,210	2,200	27,509	60,647,025
미래에셋비전스팩2호 (446190)	2,630	55	2.14	2,555	2,640	2,555	155,990	407,617,010
메가터치 (446540)	3,715	-110	-2.88	3,830	3,870	3,710	262,435	985,634,426
하나26호스팩 (446750)	2,100	-20	-.94	2,115	2,125	2,100	8,086	17,041,280
키움제8호스팩 (446840)	2,110	0	0	2,110	2,115	2,100	3,892	8,193,562
에코아이 (448280)	11,670	-530	-4.34	12,150	12,250	11,560	187,234	2,215,710,945
하나27호스팩 (448370)	2,135	5	.23	2,120	2,135	2,120	1,823	3,876,955
코츠테크놀로지 (448710)	18,790	-190	-1	19,160	19,250	18,650	35,417	669,546,795
삼성스팩8호 (448740)	10,420	20	.19	10,400	10,420	10,400	3,886	40,454,990
IBKS제22호스팩 (448760)	2,200	5	.23	2,195	2,200	2,180	432	946,470
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	18,000	-180	-.99	18,110	18,180	17,310	356,005	6,313,361,220
유안타제13호스팩 (449020)	2,090	0	0	2,085	2,095	2,085	36,702	76,699,870
하이제8호스팩 (450050)	2,075	10	.48	2,070	2,075	2,070	1,195	2,474,075
하스 (450330)	8,750	10	.11	8,740	8,880	8,630	42,766	373,592,355
인스웨이브 (450520)	3,960	-10	-.25	3,970	3,990	3,880	71,506	281,979,295
유안타제14호스팩 (450940)	2,070	20	.98	2,060	2,070	2,045	29,415	60,267,220
아스테라시스 (450950)	11,410	230	2.06	11,180	11,440	10,780	398,014	4,458,432,335
아이엠티 (451220)	9,280	-120	-1.28	9,380	9,520	9,270	34,776	325,027,700
삐아 (451250)	11,240	-60	-.53	11,210	11,600	11,020	203,862	2,317,444,090
엔에이치스팩29호 (451700)	2,050	0	0	2,045	2,050	2,040	22,221	45,405,555
컨텍 (451760)	9,200	-230	-2.44	9,320	9,420	9,100	25,086	230,665,420
제이엔비 (452160)	5,140	-140	-2.65	5,280	5,370	5,140	21,521	113,111,030
한빛레이저 (452190)	4,680	50	1.08	4,580	4,705	4,570	163,622	762,221,061
민테크 (452200)	3,705	-55	-1.46	3,840	3,840	3,700	20,235	75,320,260
한선엔지니어링 (452280)	7,310	300	4.28	7,060	7,390	6,910	145,536	1,053,306,345
캡스톤파트너스 (452300)	2,855	25	.88	2,830	2,875	2,805	43,351	122,823,285
이닉스 (452400)	8,060	-10	-.12	8,010	8,120	8,000	8,570	69,065,660
사피엔반도체 (452430)	22,450	2980	15.31	20,250	23,500	19,740	928,717	20,646,006,785
피아이이 (452450)	6,710	20	.3	6,700	6,800	6,550	363,432	2,436,007,720
상상인제4호스팩 (452670)	2,040	5	.25	2,030	2,040	2,030	30,809	62,647,439
신한제11호스팩 (452980)	2,025	10	.5	2,020	2,025	2,020	25,009	50,532,652
그리드위즈 (453450)	18,430	-80	-.43	18,510	18,580	17,400	42,192	769,093,690
에이에스텍 (453860)	20,500	50	.24	20,600	20,750	19,000	17,256	348,049,830
하나29호스팩 (454640)	2,105	-5	-.24	2,105	2,110	2,092	28,341	59,521,025
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,150	0	0	2,140	2,150	2,140	790	1,695,440
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,050	-450	-1.91	23,550	23,600	23,000	29,904	694,350,050
에스케이증권제9호스팩 (455910)	2,065	5	.24	2,060	2,065	2,060	5,123	10,553,735
아이씨티케이 (456010)	18,640	90	.49	19,830	20,300	18,640	3,481,530	67,491,186,410
이엔셀 (456070)	13,450	-270	-1.97	13,890	13,970	13,340	127,896	1,733,157,965
교보14호스팩 (456490)	2,200	0	0	2,200	2,205	2,170	5,873	12,858,440
한켐 (457370)	8,130	-420	-4.91	8,600	8,600	8,110	90,543	749,586,040
우진엔텍 (457550)	21,550	2360	12.3	19,960	22,000	19,830	1,421,788	30,064,266,830
벡트 (457600)	3,465	-30	-.86	3,495	3,515	3,410	111,820	386,147,355
대신밸런스제16호스팩 (457630)	2,125	-5	-.23	2,130	2,150	2,125	6,729	14,357,990
에스케이증권제10호스팩 (457940)	2,070	0	0	2,075	2,075	2,060	16,118	33,284,555
한국제12호스팩 (458610)	2,180	15	.69	2,175	2,210	2,165	4,424	9,608,165
성우 (458650)	11,560	-410	-3.43	11,980	12,090	11,560	98,271	1,142,500,665
씨어스테크놀로지 (458870)	17,000	1490	9.61	15,600	17,100	15,430	301,608	4,959,151,400
위츠 (459100)	6,660	-10	-.15	6,720	6,840	6,630	68,030	455,801,905
나우로보틱스 (459510)	27,150	-1650	-5.73	29,400	30,650	27,150	2,746,346	79,693,661,050
아이빔테크놀로지 (460470)	3,760	-270	-6.7	3,960	4,005	3,755	251,616	968,956,216
에스엠씨지 (460870)	6,090	250	4.28	5,730	6,150	5,660	683,974	4,121,474,145
현대힘스 (460930)	17,530	720	4.28	16,800	17,570	16,590	321,535	5,545,047,155
피앤에스미캐닉스 (460940)	13,510	-50	-.37	13,820	14,110	13,510	99,347	1,366,284,205
아이엠비디엑스 (461030)	8,530	-210	-2.4	8,870	8,870	8,470	32,858	281,003,970
아이스크림미디어 (461300)	16,530	-400	-2.36	16,720	17,080	16,300	40,993	682,515,745
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,030	8,911	18,099,535
이노스페이스 (462350)	21,550	0	0	21,650	22,050	21,450	26,665	577,380,350
라메디텍 (462510)	9,010	660	7.9	8,360	9,040	8,330	243,309	2,136,392,810
더즌 (462860)	2,530	-35	-1.36	2,575	2,585	2,500	853,002	2,156,852,414
아이지넷 (462980)	2,995	-5	-.17	3,000	3,030	2,975	43,720	130,950,270
모티브링크 (463480)	9,840	-20	-.2	9,870	10,070	9,710	157,918	1,554,303,515
에스오에스랩 (464080)	14,370	1460	11.31	13,000	14,590	12,430	2,921,144	40,872,874,070
티디에스팜 (464280)	11,710	-280	-2.34	11,930	12,060	11,600	32,232	378,333,680
한국제13호스팩 (464440)	2,180	-20	-.91	2,160	2,200	2,160	27	58,475
아이언디바이스 (464500)	3,690	190	5.43	3,500	3,820	3,335	5,600,677	20,344,080,807
닷밀 (464580)	6,370	-80	-1.24	6,450	6,450	6,280	55,688	352,906,730
KB제27호스팩 (464680)	2,030	0	0	2,020	2,030	2,020	9,322	18,887,562
교보15호스팩 (465320)	2,165	5	.23	2,160	2,165	2,145	9,736	20,963,310
인스피언 (465480)	6,840	30	.44	6,730	6,880	6,600	72,303	488,206,530
클로봇 (466100)	18,380	-210	-1.13	18,840	18,840	18,360	349,477	6,476,446,725
사이냅소프트 (466410)	12,630	-70	-.55	12,700	12,790	12,540	16,270	205,741,050
엔에이치스팩30호 (466910)	2,030	5	.25	2,025	2,030	2,025	13,792	27,932,926
IBKS제23호스팩 (467930)	2,180	10	.46	2,175	2,180	2,170	583	1,266,385
삼성스팩9호 (468510)	2,035	25	1.24	2,010	2,065	1,997	429,917	871,030,200
유진스팩10호 (468760)	2,120	0	0	2,115	2,120	2,105	24,174	50,908,550
IBKS제24호스팩 (469480)	2,145	0	0	2,145	2,145	2,135	105	224,810
아이비젼웍스 (469750)	871	-14	-1.58	879	894	870	63,461	55,457,000
하나30호스팩 (469880)	2,045	5	.25	2,035	2,045	2,035	3,924	8,006,687
하나31호스팩 (469900)	2,080	5	.24	2,070	2,080	2,070	1,314	2,727,047
대신밸런스제17호스팩 (471050)	2,165	-5	-.23	2,155	2,170	2,150	9,579	20,702,710
셀로맥스사이언스 (471820)	5,100	-10	-.2	5,140	5,140	5,010	7,767	39,220,690
신영스팩10호 (472220)	2,165	-5	-.23	2,170	2,170	2,155	11,144	24,026,819
에스케이증권제11호스팩 (472230)	2,085	10	.48	2,075	2,085	2,070	550	1,140,310
폰드그룹 (472850)	7,540	400	5.6	7,140	7,730	7,140	480,513	3,606,990,345
에스케이증권제12호스팩 (473000)	2,110	0	0	2,105	2,115	2,090	562	1,177,730
유안타제15호스팩 (473050)	2,010	5	.25	2,005	2,010	2,000	21,042	42,177,867
비엔케이제2호스팩 (473370)	2,010	-5	-.25	2,015	2,020	2,010	1,020	2,055,110
에스케이증권제13호스팩 (473950)	2,050	0	0	2,050	2,065	2,050	4,943	10,144,575
노머스 (473980)	33,150	2300	7.46	30,900	33,600	30,800	287,812	9,392,345,050
루미르 (474170)	8,460	-160	-1.86	8,620	8,670	8,390	69,556	590,577,425
유안타제16호스팩 (474490)	2,015	15	.75	2,010	2,015	2,005	14,010	28,116,440
RF시스템즈 (474610)	4,435	-60	-1.33	4,570	4,610	4,435	123,551	558,012,787
신한제12호스팩 (474660)	2,140	-5	-.23	2,130	2,150	2,130	2,184	4,670,095
신한제13호스팩 (474930)	2,200	0	0	2,200	2,200	2,175	8,450	18,492,160
하나32호스팩 (475240)	2,165	-5	-.23	2,160	2,180	2,150	2,182	4,727,930
하나33호스팩 (475250)	2,145	-15	-.69	2,105	2,160	2,105	909	1,943,805
씨메스 (475400)	22,900	50	.22	23,250	23,450	22,650	63,404	1,452,431,925
미트박스 (475460)	12,100	-710	-5.54	12,690	12,690	12,000	380,404	4,671,900,250
에이럭스 (475580)	10,330	-150	-1.43	10,520	10,580	10,260	104,457	1,083,575,670
에스켐 (475660)	5,180	10	.19	5,140	5,200	5,120	3,378	17,425,140
오름테라퓨틱 (475830)	18,280	-710	-3.74	18,990	19,090	18,110	244,314	4,503,671,845
토모큐브 (475960)	30,400	250	.83	29,650	30,800	29,150	292,121	8,759,027,725
오가노이드사이언스 (476040)	40,950	-4600	-10.1	44,800	46,500	40,950	1,077,509	47,097,302,750
온코닉테라퓨틱스 (476060)	20,100	-1500	-6.94	20,450	20,750	20,050	196,185	3,988,917,125
M83 (476080)	12,930	-160	-1.22	13,070	13,180	12,880	29,647	383,969,160
KB제28호스팩 (476470)	2,170	-10	-.46	2,170	2,190	2,145	149,480	322,922,578
에이치엠씨제7호스팩 (477340)	1,998	0	0	1,999	1,999	1,996	1,541	3,078,236
미래에셋비전스팩4호 (477380)	2,060	20	.98	2,030	2,060	2,030	37,403	76,690,762
미래에셋비전스팩5호 (477470)	2,120	-10	-.47	2,125	2,140	2,115	7,792	16,586,235
DB금융스팩12호 (477760)	2,110	0	0	2,110	2,110	2,100	6,092	12,827,100
이베스트스팩6호 (478110)	2,005	-10	-.5	2,015	2,015	2,005	14,780	29,722,130
KB제29호스팩 (478390)	2,100	5	.24	2,095	2,115	2,095	6,995	14,689,660
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,025	2,030	2,020	3,739	7,571,400
블랙야크아이앤씨 (478560)	3,805	-55	-1.42	3,830	3,925	3,800	24,685	94,597,800
대신밸런스제18호스팩 (478780)	2,110	0	0	2,115	2,115	2,100	6,900	14,522,115
한국제15호스팩 (479880)	2,095	-40	-1.87	2,090	2,130	2,090	4,987	10,560,895
위너스 (479960)	15,750	-290	-1.81	15,870	16,190	15,600	61,245	966,494,230
에이유브랜즈 (481070)	15,750	350	2.27	15,400	17,270	14,510	971,895	15,656,254,630
엔에이치스팩31호 (481890)	2,045	5	.25	2,030	2,045	2,030	2,049	4,166,885
교보16호스팩 (482520)	2,070	-5	-.24	2,060	2,075	2,060	314	648,200
삼양엔씨켐 (482630)	16,150	-280	-1.7	16,500	16,530	15,930	96,186	1,554,000,465
미래에셋비전스팩7호 (482680)	1,998	0	0	1,997	1,998	1,996	16,782	33,512,757
대신밸런스제19호스팩 (482690)	2,095	0	0	2,100	2,100	2,090	3,963	8,308,645
하나34호스팩 (484130)	2,090	10	.48	2,085	2,095	2,085	10,797	22,562,450
티엑스알로보틱스 (484810)	15,870	240	1.54	15,650	15,960	15,450	143,862	2,264,022,570
KB제30호스팩 (486630)	2,085	-5	-.24	2,080	2,090	2,065	3,238	6,737,700
신한제14호스팩 (487360)	2,050	0	0	2,050	2,055	2,045	14,291	29,304,880
키움제10호스팩 (487720)	2,140	-10	-.47	2,150	2,150	2,140	2,348	5,025,190
신한제15호스팩 (487830)	2,060	0	0	2,060	2,070	2,055	1,142	2,355,107
유진스팩11호 (488060)	2,060	0	0	2,055	2,060	2,050	310	637,000
교보17호스팩 (489210)	2,065	-15	-.72	2,090	2,090	2,065	204	423,325
바이오비쥬 (489460)	16,530	-1930	-10.46	18,880	19,280	16,050	2,611,911	44,921,769,150
키움제11호스팩 (489480)	2,080	-15	-.72	2,095	2,095	2,080	2,876	6,007,529
엘케이켐 (489500)	19,330	-270	-1.38	19,670	19,890	19,330	66,799	1,306,089,200
디비금융제13호스팩 (489730)	2,080	10	.48	2,060	2,090	2,060	24,669	51,155,140
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,998	-2	-.1	1,999	2,000	1,998	5,094	10,183,646
한화플러스제5호스팩 (498390)	2,025	10	.5	2,010	2,025	2,010	32,595	65,892,224
글로벌에스엠 (900070)	407	-11	-2.63	413	420	407	82,807	33,914,819
애머릿지 (900100)	1,190	-9	-.75	1,186	1,235	1,183	64,991	78,684,508
이스트아시아홀딩스 (900110)	47	0	0	47	48	46	5,326,991	250,071,111
씨엑스아이 (900120)	55	-2	-3.51	57	57	55	2,656,266	148,037,901
크리스탈신소재 (900250)	884	-11	-1.23	895	900	882	482,346	427,960,885
로스웰 (900260)	595	13	2.23	582	602	560	43,967	26,001,957
헝셩그룹 (900270)	224	0	0	224	227	221	1,833,140	410,531,520
GRT (900290)	2,970	-35	-1.16	3,005	3,050	2,960	139,218	416,553,102
오가닉티코스메틱 (900300)	322	-1	-.31	324	325	319	124,152	40,048,731
컬러레이 (900310)	756	-3	-.4	759	780	750	12,893	9,846,564
윙입푸드 (900340)	1,226	28	2.34	1,200	1,239	1,182	305,806	372,654,803
SBI핀테크솔루션즈 (950110)	4,885	10	.21	4,875	4,890	4,860	205	997,895
엑세스바이오 (950130)	6,160	-270	-4.2	6,360	6,470	5,910	1,912,771	11,868,688,170
잉글우드랩 (950140)	11,150	180	1.64	10,940	11,280	10,730	333,089	3,666,846,165
코오롱티슈진 (950160)	38,150	1100	2.97	36,600	39,350	35,600	457,964	17,446,540,150
JTC (950170)	6,060	260	4.48	5,880	6,110	5,730	249,665	1,491,387,715
고스트스튜디오 (950190)	7,860	40	.51	7,800	7,940	7,780	5,419	42,523,070
소마젠 (950200)	3,715	-75	-1.98	3,830	3,835	3,715	18,654	69,930,165
네오이뮨텍 (950220)	1,595	-21	-1.3	1,639	1,820	1,560	5,584,802	9,460,135,427

Leave a Comment 응답 취소