KOSDAQ 일별 조회 데이터 [1810] (2025-11-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	207,500	-3500	-1.66	213,000	215,500	204,000	104,277	21,790,587,000
중앙에너비스 (000440)	15,530	10	.06	15,550	15,690	15,430	11,105	172,661,550
디비금융제14호스팩 (0004Y0)	1,999	2	.1	1,992	2,005	1,992	31,711	63,362,183
에스엔시스 (0008Z0)	31,200	700	2.3	30,900	31,250	29,750	50,950	1,562,690,675
신라섬유 (001000)	2,440	35	1.46	2,380	2,485	2,355	139,446	337,587,326
제이피아이헬스케어 (0010V0)	16,820	340	2.06	16,520	17,320	16,250	59,904	1,009,430,520
안국약품 (001540)	8,150	0	0	8,150	8,290	8,080	22,300	181,481,300
그린광학 (0015G0)	21,400	400	1.9	21,000	22,250	19,640	1,117,167	23,252,702,920
무림SP (001810)	1,501	14	.94	1,473	1,503	1,473	21,761	32,250,217
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,000	5	.13	3,995	4,010	3,980	3,333	13,317,620
삼일기업공사 (002290)	3,695	40	1.09	3,670	3,705	3,640	53,588	196,866,521
한탑 (002680)	702	-8	-1.13	706	713	702	52,355	36,976,766
신신제약 (002800)	5,130	-50	-.97	5,140	5,190	5,050	25,256	129,347,260
선광 (003100)	18,950	-300	-1.56	19,250	19,410	18,840	18,624	354,282,280
대주산업 (003310)	1,492	5	.34	1,489	1,498	1,475	115,969	172,273,568
하림지주 (003380)	8,100	-40	-.49	8,210	8,280	8,050	244,816	1,990,587,860
KB제32호스팩 (0037T0)	1,996	1	.05	1,996	1,996	1,991	7,858	15,678,193
에이스침대 (003800)	29,450	-500	-1.67	30,450	30,450	29,350	5,507	162,383,525
교보18호스팩 (0041B0)	2,035	-10	-.49	2,035	2,040	2,035	4,601	9,365,500
엘에스스팩1호 (0041J0)	1,997	3	.15	1,996	2,000	1,991	17,674	35,263,500
하나35호스팩 (0041L0)	1,998	2	.1	1,996	1,999	1,991	10,275	20,520,774
삼성스팩10호 (0044K0)	1,993	-3	-.15	1,996	1,996	1,991	3,665	7,300,023
한국가구 (004590)	4,760	-40	-.83	4,795	4,805	4,745	28,891	137,937,350
창해에탄올 (004650)	10,170	60	.59	10,110	10,200	10,090	15,131	153,599,360
대륙제관 (004780)	3,470	-5	-.14	3,475	3,475	3,460	4,118	14,295,506
동국산업 (005160)	2,780	-20	-.71	2,825	2,860	2,780	74,832	211,065,805
동진쎄미켐 (005290)	31,950	350	1.11	32,200	32,600	31,650	158,323	5,081,744,525
푸드웰 (005670)	6,130	40	.66	6,110	6,280	6,100	79,854	495,066,290
대원산업 (005710)	13,630	-540	-3.81	14,020	14,170	13,300	79,894	1,097,507,630
한일사료 (005860)	3,095	-5	-.16	3,100	3,120	3,075	65,460	202,931,161
매일홀딩스 (005990)	10,970	20	.18	10,950	11,060	10,950	3,182	35,015,910
국영지앤엠 (006050)	1,202	0	0	1,186	1,205	1,186	48,308	57,864,455
피제이전자 (006140)	5,030	-20	-.4	5,160	5,160	5,010	15,482	78,039,175
동구바이오제약 (006620)	5,540	-40	-.72	5,640	5,640	5,470	225,319	1,247,488,060
서부T&D (006730)	12,550	-20	-.16	13,040	13,350	12,460	1,099,944	14,033,120,300
비엔케이제3호스팩 (0068Y0)	1,989	-111	-5.29	2,030	2,030	1,986	1,509,563	3,008,995,643
보성파워텍 (006910)	4,925	-15	-.3	5,000	5,030	4,830	887,082	4,374,967,549
모헨즈 (006920)	2,820	-105	-3.59	2,925	2,950	2,820	56,818	163,383,670
삼성스팩11호 (0071M0)	1,998	1	.05	1,999	1,999	1,995	18,594	37,105,045
KB제33호스팩 (0072Z0)	1,982	-1	-.05	1,982	1,984	1,980	35,765	70,884,094
푸른저축은행 (007330)	10,390	-20	-.19	10,430	10,460	10,380	5,804	60,374,720
진양제약 (007370)	5,100	60	1.19	5,050	5,130	5,000	16,328	82,668,720
네이처셀 (007390)	22,300	-1250	-5.31	23,650	24,150	22,150	554,130	12,678,520,425
와이엠 (007530)	2,760	-40	-1.43	2,790	2,840	2,755	5,157	14,313,715
대원 (007680)	4,500	40	.9	4,455	4,640	4,455	7,486	33,656,680
소노스퀘어 (007720)	662	0	0	667	674	658	74,538	49,459,517
한일화학 (007770)	8,180	-20	-.24	8,100	8,200	8,060	2,125	17,236,570
에스엠코어 (007820)	3,695	10	.27	3,700	3,715	3,635	71,977	264,305,669
원풍물산 (008290)	483	-1	-.21	481	490	479	19,129	9,226,361
원풍 (008370)	5,240	40	.77	5,150	5,260	5,110	1,435	7,454,110
부스타 (008470)	3,940	-5	-.13	3,935	4,000	3,850	4,865	19,100,265
대동기어 (008830)	19,100	3100	19.38	17,920	19,710	17,140	4,176,041	78,708,633,800
신영스팩11호 (0091W0)	2,005	5	.25	3,300	5,200	1,998	78,354,738	305,324,837,787
삼아제약 (009300)	16,290	10	.06	16,290	16,390	16,080	5,491	89,001,790
포스코엠텍 (009520)	14,530	-400	-2.68	15,080	15,080	14,530	192,736	2,833,959,765
삼보산업 (009620)	1,858	-42	-2.21	1,901	1,907	1,823	123,951	228,909,509
이렘 (009730)	807	57	7.6	772	913	762	6,620,183	5,484,344,948
엠에스씨 (009780)	8,220	10	.12	8,260	8,360	8,100	33,377	275,523,890
대한광통신 (010170)	1,840	-151	-7.58	2,070	2,070	1,830	5,072,870	9,565,472,096
흥국 (010240)	5,070	40	.8	5,030	5,170	4,995	39,684	202,171,870
아이티센엔텍 (010280)	999	-5	-.5	1,004	1,015	990	275,213	275,824,716
오리콤 (010470)	5,610	10	.18	5,590	5,680	5,570	6,727	37,720,250
경동제약 (011040)	5,870	-30	-.51	5,890	5,930	5,860	15,500	91,306,920
형지I&C (011080)	704	-15	-2.09	720	726	701	704,170	498,840,842
유니크 (011320)	4,530	-225	-4.73	4,755	4,760	4,505	112,155	516,183,624
서한 (011370)	902	-10	-1.1	911	911	902	83,954	76,107,394
세보엠이씨 (011560)	15,740	-60	-.38	15,820	16,100	15,580	39,341	625,422,425
뉴인텍 (012340)	410	-7	-1.68	417	422	410	58,843	24,282,656
원일특강 (012620)	7,600	140	1.88	7,440	7,610	7,430	51,889	393,354,945
리드코프 (012700)	3,705	-25	-.67	3,770	3,770	3,680	28,563	106,336,905
신일제약 (012790)	5,930	-10	-.17	5,940	5,980	5,910	8,114	48,151,950
모베이스전자 (012860)	1,320	1	.08	1,313	1,359	1,308	131,933	174,512,112
하이록코리아 (013030)	32,150	-50	-.16	32,250	32,550	31,550	37,578	1,210,461,625
동원개발 (013120)	2,545	-35	-1.36	2,620	2,620	2,530	16,498	42,081,245
아진산업 (013310)	2,675	10	.38	2,700	2,725	2,655	143,382	385,527,585
THE CUBE& (013720)	717	10	1.41	707	717	680	173,578	120,812,475
스페코 (013810)	2,425	30	1.25	2,390	2,475	2,390	29,726	72,228,130
아가방컴퍼니 (013990)	4,425	-200	-4.32	4,605	4,710	4,425	107,938	485,013,703
메디앙스 (014100)	1,665	-48	-2.8	1,713	1,713	1,663	16,359	27,628,782
원익큐브 (014190)	1,487	16	1.09	1,472	1,500	1,471	169,444	251,793,157
광림 (014200)	1,870	120	6.86	1,732	1,870	1,700	1,109,249	1,968,287,827
부방 (014470)	1,389	15	1.09	1,375	1,394	1,371	71,146	98,220,697
고려제약 (014570)	4,320	-45	-1.03	4,370	4,370	4,315	2,651	11,516,540
성광벤드 (014620)	26,350	-100	-.38	26,850	26,900	25,600	114,773	3,008,930,300
오리엔탈정공 (014940)	8,310	180	2.21	8,160	8,380	8,020	476,044	3,919,802,450
삼익제약 (014950)	16,430	-950	-5.47	17,410	19,910	16,350	2,923,327	53,615,295,195
삼륭물산 (014970)	7,570	-400	-5.02	7,870	8,140	7,530	295,845	2,279,171,650
코콤 (015710)	3,540	-20	-.56	3,590	3,595	3,505	15,985	56,595,030
성우하이텍 (015750)	6,150	30	.49	6,210	6,320	6,140	288,769	1,792,273,235
리더스코스메틱 (016100)	2,155	-35	-1.6	2,185	2,185	2,135	20,606	44,310,820
SGC E&C (016250)	13,620	410	3.1	13,130	13,690	13,110	3,771	49,877,630
큐캐피탈 (016600)	242	2	.83	240	243	240	173,668	41,802,350
디모아 (016670)	4,830	-190	-3.78	5,190	5,200	4,830	21,178	104,875,490
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,057	-13	-1.21	1,070	1,091	1,055	65,234	69,576,784
신원종합개발 (017000)	2,560	-75	-2.85	2,630	2,630	2,525	50,691	130,685,112
인터엠 (017250)	1,000	-8	-.79	1,005	1,008	995	34,546	34,592,079
삼현철강 (017480)	4,560	-25	-.55	4,585	4,585	4,530	1,573	7,157,280
세명전기 (017510)	8,850	-260	-2.85	9,200	9,290	8,800	405,816	3,620,137,280
대림제지 (017650)	7,190	-70	-.96	7,230	7,350	7,150	12,179	88,378,160
한국알콜 (017890)	10,190	-90	-.88	10,280	10,310	10,190	27,431	280,248,380
유니슨 (018000)	1,155	-27	-2.28	1,182	1,215	1,152	1,101,966	1,286,157,228
진로발효 (018120)	18,720	-30	-.16	18,790	18,890	18,710	584	10,946,090
브이티 (018290)	19,970	-30	-.15	20,150	20,400	19,780	249,416	5,006,556,370
삼목에스폼 (018310)	19,860	60	.3	19,800	20,100	19,510	5,778	114,686,890
우진비앤지 (018620)	868	5	.58	863	872	863	11,760	10,211,735
서울제약 (018680)	3,045	5	.16	3,035	3,080	2,990	9,207	27,821,135
바른손 (018700)	901	-12	-1.31	910	920	901	47,242	42,860,349
베뉴지 (019010)	2,430	-10	-.41	2,435	2,455	2,410	15,135	36,756,220
와이지-원 (019210)	5,060	0	0	5,090	5,110	5,040	44,437	225,183,730
일지테크 (019540)	4,055	10	.25	4,045	4,090	4,010	31,551	127,418,029
SBI인베스트먼트 (019550)	670	1	.15	670	689	666	202,299	135,601,742
플루토스 (019570)	280	1	.36	279	283	277	173,177	48,370,772
글로본 (019660)	2,590	-120	-4.43	2,700	2,710	2,580	23,083	60,621,699
서연탑메탈 (019770)	3,690	115	3.22	3,570	3,710	3,570	33,779	123,064,110
에너토크 (019990)	7,260	-200	-2.68	7,470	7,520	7,260	58,402	429,597,520
대신정보통신 (020180)	993	-11	-1.1	1,002	1,006	990	164,418	163,828,628
대동금속 (020400)	6,100	210	3.57	5,890	6,210	5,830	81,277	490,541,855
시공테크 (020710)	4,030	50	1.26	4,020	4,050	3,965	97,969	392,260,347
대호특수강 (021040)	1,300	-14	-1.07	1,300	1,310	1,266	35,050	45,286,876
대호특수강우 (021045)	2,810	-50	-1.75	2,805	2,845	2,785	4,522	12,670,845
에이티넘인베스트 (021080)	2,625	5	.19	2,630	2,645	2,590	87,441	228,615,262
KCC건설 (021320)	4,915	0	0	5,050	5,050	4,875	5,262	25,952,449
한국큐빅 (021650)	2,245	-20	-.88	2,265	2,280	2,220	15,063	33,734,465
메이슨캐피탈 (021880)	251	5	2.03	246	269	246	403,608	103,369,107
티케이지애강 (022220)	721	0	0	714	724	714	49,123	35,239,694
태광 (023160)	22,300	100	.45	22,350	22,600	21,650	169,114	3,753,123,450
유진기업 (023410)	3,450	-15	-.43	3,455	3,480	3,440	81,274	281,019,263
제이스코홀딩스 (023440)	675	1	.15	674	690	645	1,211,716	810,805,964
삼보판지 (023600)	9,000	-40	-.44	9,050	9,080	9,000	8,758	78,933,790
한국캐피탈 (023760)	821	8	.98	814	826	810	169,651	138,571,426
플레이위드 (023770)	3,380	-360	-9.63	3,740	3,740	3,380	59,426	213,134,575
동일스틸럭스 (023790)	1,635	10	.62	1,625	1,637	1,569	386,877	621,472,871
풍국주정 (023900)	9,260	0	0	9,260	9,300	9,150	10,519	96,935,550
대한약품 (023910)	29,650	-450	-1.5	30,300	30,300	29,600	11,257	335,682,775
흥구석유 (024060)	12,020	110	.92	11,910	12,190	11,910	77,589	934,805,565
KB오토시스 (024120)	3,405	15	.44	3,390	3,440	3,385	3,143	10,711,490
한일단조 (024740)	2,090	-60	-2.79	2,150	2,150	2,090	200,065	423,756,550
유성티엔에스 (024800)	2,360	-25	-1.05	2,410	2,410	2,335	8,534	20,065,015
세원물산 (024830)	10,500	-100	-.94	10,610	10,660	10,280	12,028	127,002,150
KBI메탈 (024840)	1,646	-34	-2.02	1,689	1,691	1,646	256,411	426,604,912
HLB이노베이션 (024850)	1,605	-1	-.06	1,606	1,646	1,600	138,676	223,758,255
케이피에프 (024880)	5,350	0	0	5,350	5,380	5,280	26,512	141,374,010
경창산업 (024910)	1,423	-42	-2.87	1,453	1,465	1,419	45,340	64,893,560
PN풍년 (024940)	5,200	-100	-1.89	5,310	5,310	5,190	37,408	195,540,040
삼천리자전거 (024950)	4,100	-110	-2.61	4,210	4,225	4,090	44,145	182,580,870
시노펙스 (025320)	5,810	0	0	5,890	5,890	5,750	168,833	982,208,715
DH오토웨어 (025440)	720	-14	-1.91	731	754	720	46,861	34,220,626
한국선재 (025550)	3,385	30	.89	3,370	3,430	3,350	69,705	236,094,801
한국정보통신 (025770)	7,770	-80	-1.02	7,820	7,880	7,730	9,099	70,756,790
신라에스지 (025870)	5,150	-20	-.39	5,170	5,180	5,120	8,775	45,150,640
케이씨피드 (025880)	2,705	-5	-.18	2,710	2,715	2,675	30,816	83,057,040
동화기업 (025900)	8,650	-40	-.46	8,780	8,840	8,630	35,057	305,064,440
동신건설 (025950)	13,710	-260	-1.86	13,770	14,000	13,660	8,937	123,412,590
아난티 (025980)	7,000	20	.29	7,050	7,090	6,850	741,098	5,168,084,040
제이에스티나 (026040)	2,885	100	3.59	2,785	2,950	2,750	131,255	375,640,640
특수건설 (026150)	5,580	-70	-1.24	5,740	5,740	5,500	33,685	189,438,075
광진실업 (026910)	2,545	60	2.41	2,455	2,545	2,440	14,483	35,880,980
서울전자통신 (027040)	188	8	4.44	181	233	181	19,464,668	4,154,010,487
코리아나 (027050)	2,325	-50	-2.11	2,390	2,435	2,325	279,406	658,605,592
아주IB투자 (027360)	1,957	-16	-.81	1,981	1,988	1,946	221,387	434,546,005
상보 (027580)	762	-36	-4.51	791	795	760	201,700	156,187,940
팜스토리 (027710)	1,157	-1	-.09	1,158	1,162	1,151	83,481	96,459,912
대성창투 (027830)	1,483	-9	-.6	1,509	1,515	1,483	70,003	104,827,904
휴맥스홀딩스 (028080)	1,545	0	0	1,606	1,606	1,519	12,181	18,934,196
HLB (028300)	44,150	-750	-1.67	45,450	45,800	44,100	550,888	24,515,594,025
광무 (029480)	2,125	30	1.43	2,070	2,140	2,035	150,899	314,340,167
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,350	400	1.82	22,200	22,650	21,950	106,945	2,379,313,650
원익홀딩스 (030530)	22,050	150	.68	22,850	23,050	20,600	1,788,281	38,531,709,800
양지사 (030960)	8,720	-30	-.34	8,640	8,790	8,560	97,815	845,047,495
아이즈비전 (031310)	1,407	-3	-.21	1,408	1,418	1,402	32,943	46,395,044
에스에이엠티 (031330)	3,550	35	1	3,560	3,595	3,515	188,984	671,135,264
오스템 (031510)	1,028	-7	-.68	1,024	1,032	1,005	41,886	42,628,460
디에이치엑스컴퍼니 (031860)	690	-31	-4.3	713	713	690	69,342	48,516,570
피에스케이홀딩스 (031980)	43,950	-750	-1.68	45,300	45,700	43,950	93,407	4,176,835,675
아즈텍WB (032080)	1,245	34	2.81	1,202	1,250	1,202	11,773	14,383,436
다우데이타 (032190)	16,460	-10	-.06	16,610	16,760	16,400	47,222	780,254,620
삼일 (032280)	1,398	-14	-.99	1,412	1,416	1,392	34,169	47,970,991
한국파마 (032300)	13,400	-140	-1.03	13,570	13,680	13,360	5,545	75,045,130
케이엠더블유 (032500)	14,120	-320	-2.22	14,640	14,700	13,930	164,126	2,321,924,785
TJ미디어 (032540)	5,410	20	.37	5,420	5,440	5,340	2,874	15,501,390
피델릭스 (032580)	1,097	-25	-2.23	1,122	1,141	1,084	148,498	163,743,928
유비케어 (032620)	3,830	-20	-.52	3,860	3,910	3,810	126,816	486,377,350
소프트센 (032680)	264	-3	-1.12	265	269	259	617,863	162,204,305
소프트센우 (032685)	6,270	20	.32	6,280	6,280	6,270	4	25,090
삼진 (032750)	3,525	-5	-.14	3,530	3,535	3,505	20,489	72,158,943
엠젠솔루션 (032790)	1,042	-51	-4.67	1,101	1,101	1,042	193,560	205,775,786
판타지오 (032800)	528	-10	-1.86	538	551	525	80,570	42,695,464
우리기술 (032820)	3,620	20	.56	3,640	3,685	3,540	3,080,312	11,118,773,628
비트컴퓨터 (032850)	4,790	15	.31	4,800	4,890	4,780	47,869	230,257,085
더라미 (032860)	1,400	-30	-2.1	1,425	1,458	1,374	61,357	86,852,531
원익 (032940)	7,050	170	2.47	7,030	7,150	6,850	188,083	1,318,097,260
동일기연 (032960)	13,160	60	.46	13,150	13,260	12,960	15,894	208,978,150
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	800	-7	-.87	807	808	795	8,917	7,123,250
제룡전기 (033100)	33,400	-100	-.3	33,850	34,000	33,200	58,719	1,971,014,275
디지틀조선 (033130)	1,499	-16	-1.06	1,525	1,526	1,499	45,247	68,453,495
엠케이전자 (033160)	7,960	100	1.27	7,990	8,150	7,830	88,617	710,096,090
시그네틱스 (033170)	706	-11	-1.53	735	735	701	325,291	231,279,870
모아텍 (033200)	3,055	-45	-1.45	3,100	3,110	3,055	843	2,591,525
인성정보 (033230)	1,799	-11	-.61	1,816	1,847	1,789	455,837	824,708,944
코웰패션 (033290)	2,030	-5	-.25	2,060	2,065	2,005	24,291	49,734,330
엠투엔 (033310)	1,753	-17	-.96	1,798	1,798	1,728	33,759	59,240,210
제이씨현시스템 (033320)	4,275	105	2.52	4,220	4,360	4,175	80,368	343,251,507
좋은사람들 (033340)	1,415	10	.71	1,408	1,440	1,392	1,014,190	1,436,872,048
동성화인텍 (033500)	26,350	-150	-.57	26,950	26,950	25,150	238,692	6,161,528,100
파라텍 (033540)	1,115	12	1.09	1,110	1,130	1,091	131,908	146,133,366
블루콤 (033560)	2,815	-45	-1.57	2,860	2,860	2,785	24,801	69,941,660
네패스 (033640)	16,320	490	3.1	15,940	16,500	15,790	75,637	1,226,622,245
피노 (033790)	3,870	-100	-2.52	3,975	4,050	3,855	131,280	514,912,699
티비씨 (033830)	617	-2	-.32	619	619	606	123,665	75,605,304
해성산업 (034810)	7,330	130	1.81	7,290	7,370	7,180	27,599	201,337,750
해성산업1우 (03481K)	7,140	30	.42	7,110	7,230	7,000	510	3,639,180
조아제약 (034940)	1,024	-7	-.68	1,033	1,041	1,015	86,498	88,254,153
한국기업평가 (034950)	99,200	-300	-.3	99,900	100,000	98,500	2,071	204,765,850
그래디언트 (035080)	11,760	-140	-1.18	11,860	12,090	11,760	10,561	124,835,720
프럼파스트 (035200)	3,435	10	.29	3,430	3,435	3,375	20,433	69,398,345
골드앤에스 (035290)	360	-22	-5.76	382	382	359	309,713	113,276,434
기산텔레콤 (035460)	1,823	-52	-2.77	1,875	1,876	1,823	25,457	46,706,026
KG이니시스 (035600)	10,560	50	.48	10,580	10,730	10,460	101,252	1,074,617,720
솔본 (035610)	3,850	90	2.39	3,775	3,850	3,750	11,806	44,844,952
바른손이앤에이 (035620)	397	-1	-.25	394	404	390	92,270	36,458,784
CJ ENM (035760)	63,800	-700	-1.09	65,300	65,500	63,800	24,972	1,608,371,100
이지홀딩스 (035810)	4,520	-140	-3	4,660	4,695	4,470	274,799	1,252,460,690
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	65,200	-1100	-1.66	66,600	66,700	64,900	232,440	15,202,215,100
예림당 (036000)	3,005	-65	-2.12	3,110	3,115	3,005	32,948	100,337,570
아비코전자 (036010)	6,870	-10	-.15	7,040	7,040	6,750	29,429	202,458,360
케이티알파 (036030)	5,650	-110	-1.91	5,750	5,760	5,610	59,726	337,438,005
위지트 (036090)	612	-1	-.16	622	623	606	371,641	228,078,577
서울평가정보 (036120)	2,050	-35	-1.68	2,085	2,090	2,040	59,317	121,927,899
에이치엠넥스 (036170)	889	-1	-.11	955	955	870	68,108	60,931,704
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,100	50	.17	30,700	30,700	30,050	3,310	100,066,800
유니셈 (036200)	9,340	70	.76	9,440	9,530	9,160	420,493	3,914,555,475
오상헬스케어 (036220)	12,430	70	.57	12,400	12,680	12,290	16,790	208,263,910
대성미생물 (036480)	7,310	130	1.81	7,220	7,630	7,150	7,968	58,547,580
SFA반도체 (036540)	3,800	10	.26	3,845	3,880	3,755	551,096	2,109,585,496
KZ정밀 (036560)	14,160	-90	-.63	14,230	14,310	14,160	3,091	43,890,890
감성코퍼레이션 (036620)	5,900	-100	-1.67	6,000	6,160	5,830	1,103,064	6,570,442,975
세종텔레콤 (036630)	9,660	120	1.26	10,000	10,640	9,660	718,088	7,193,990,650
HRS (036640)	5,360	30	.56	5,330	5,370	5,280	30,552	162,797,870
삼양케이씨아이 (036670)	6,600	-100	-1.49	6,700	6,700	6,590	5,945	39,485,950
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	3,030	55	1.85	3,020	3,070	2,890	441,822	1,312,392,085
나이스정보통신 (036800)	26,500	250	.95	26,350	26,500	25,650	13,766	362,182,425
에프에스티 (036810)	27,500	400	1.48	27,600	28,100	26,900	177,949	4,907,414,700
솔브레인홀딩스 (036830)	36,750	-200	-.54	38,000	38,000	36,650	30,550	1,127,880,775
진성티이씨 (036890)	12,280	680	5.86	11,930	12,490	11,750	266,760	3,255,568,195
주성엔지니어링 (036930)	26,550	-150	-.56	27,200	27,200	26,500	139,526	3,730,030,550
파워넷 (037030)	2,515	10	.4	2,505	2,545	2,475	115,491	289,192,295
파세코 (037070)	7,130	70	.99	7,070	7,240	7,040	69,175	490,165,750
한국팩키지 (037230)	1,888	-41	-2.13	1,929	1,953	1,888	20,525	39,093,395
인지디스플레 (037330)	1,343	-31	-2.26	1,387	1,387	1,310	62,154	83,512,487
성도이엔지 (037350)	5,700	60	1.06	5,710	5,750	5,560	56,414	318,702,560
EG (037370)	5,510	-110	-1.96	5,570	5,700	5,510	17,018	94,601,410
우리엔터프라이즈 (037400)	998	10	1.01	985	1,010	982	40,607	40,392,764
희림 (037440)	4,525	70	1.57	4,480	4,725	4,450	238,419	1,096,890,055
삼지전자 (037460)	12,860	-30	-.23	12,890	12,970	12,660	27,018	345,976,230
쎄니트 (037760)	1,714	-11	-.64	1,748	1,748	1,702	9,539	16,351,435
엘컴텍 (037950)	727	-18	-2.42	743	752	727	563,257	413,046,874
제일테크노스 (038010)	6,240	10	.16	6,230	6,310	6,130	24,328	151,401,100
루멘스 (038060)	661	3	.46	658	663	651	26,928	17,706,281
서린바이오 (038070)	6,520	-120	-1.81	6,640	6,750	6,490	122,785	809,440,955
에코플라스틱 (038110)	2,990	5	.17	3,045	3,100	2,985	275,725	836,584,189
마크로젠 (038290)	15,600	210	1.36	15,360	15,730	15,360	28,993	451,823,975
레드캡투어 (038390)	11,710	-60	-.51	11,850	11,850	11,690	34,802	408,366,385
바이오스마트 (038460)	2,685	-10	-.37	2,695	2,725	2,660	37,106	99,509,685
삼표시멘트 (038500)	3,020	0	0	3,045	3,055	2,995	94,158	284,436,071
케이바이오 (038530)	250	5	2.04	246	256	244	1,160,846	288,061,482
상상인 (038540)	1,719	11	.64	1,713	1,719	1,680	12,200	20,771,202
위즈코프 (038620)	568	-2	-.35	570	572	563	84,395	47,793,947
에스넷 (038680)	3,505	-30	-.85	3,535	3,575	3,480	16,453	57,641,050
에코바이오 (038870)	3,285	-145	-4.23	3,415	3,415	3,255	180,766	600,479,319
아이에이 (038880)	157	-1	-.63	158	159	155	1,314,781	205,809,279
파인디지털 (038950)	3,245	-75	-2.26	3,380	3,400	3,190	7,957	25,896,205
현대에이치티 (039010)	7,970	110	1.4	8,040	8,230	7,880	33,665	269,260,490
이건홀딩스 (039020)	4,385	145	3.42	4,330	4,500	4,220	219,021	951,857,514
이오테크닉스 (039030)	245,500	-2500	-1.01	250,000	252,500	243,500	79,595	19,696,651,000
오스코텍 (039200)	55,000	300	.55	56,100	56,300	54,100	458,131	25,219,415,950
경남스틸 (039240)	2,635	-40	-1.5	2,725	2,725	2,635	107,265	284,950,419
인포뱅크 (039290)	5,120	-50	-.97	5,170	5,280	5,050	15,780	81,578,950
세중 (039310)	1,374	-27	-1.93	1,378	1,382	1,358	25,288	34,630,218
한국경제TV (039340)	5,520	-10	-.18	5,520	5,580	5,460	50,821	281,698,930
케이엘넷 (039420)	2,790	-20	-.71	2,790	2,825	2,780	33,458	93,662,902
에스티아이 (039440)	24,300	1400	6.11	23,350	24,700	22,900	291,743	7,012,349,025
다산네트웍스 (039560)	3,190	100	3.24	3,170	3,275	3,120	476,006	1,529,709,079
화성밸브 (039610)	7,560	-60	-.79	7,650	7,800	7,470	28,202	214,844,110
한국정보공학 (039740)	2,935	15	.51	2,915	2,975	2,900	11,058	32,369,570
오로라 (039830)	15,590	-830	-5.05	16,410	16,420	15,050	156,603	2,437,540,160
디오 (039840)	16,150	-60	-.37	16,170	16,200	15,960	18,875	303,327,120
나노엔텍 (039860)	3,030	-35	-1.14	3,075	3,120	3,030	85,536	261,182,000
폴라리스AI (039980)	1,923	-7	-.36	1,941	1,960	1,907	293,645	566,873,180
누리플렉스 (040160)	3,030	5	.17	2,990	3,030	2,940	17,288	51,966,830
YTN (040300)	3,560	180	5.33	3,345	3,840	3,330	9,602,027	34,823,229,079
크레오에스지 (040350)	236	-32	-11.94	272	272	236	2,168,502	548,871,573
정상제이엘에스 (040420)	6,530	0	0	6,530	6,570	6,510	17,246	112,652,510
SG&G (040610)	1,862	16	.87	1,847	1,864	1,828	88,078	162,955,293
아이씨디 (040910)	3,800	-75	-1.94	3,900	3,910	3,755	35,630	136,743,124
폴라리스오피스 (041020)	4,655	-35	-.75	4,715	4,770	4,655	194,488	912,653,996
우리기술투자 (041190)	8,960	330	3.82	9,150	9,150	8,750	1,664,842	14,958,126,390
현대에버다임 (041440)	8,500	800	10.39	8,160	8,940	7,930	2,815,664	24,013,869,150
한국전자인증 (041460)	3,500	-30	-.85	3,530	3,680	3,500	27,704	98,244,542
에스엠 (041510)	100,200	-1800	-1.76	102,900	103,000	99,600	131,905	13,238,529,000
이엘씨 (041520)	6,960	130	1.9	6,870	7,040	6,790	15,266	105,650,675
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,300	-100	-.35	28,650	29,150	28,200	32,873	942,310,500
폴라리스AI파마 (041910)	6,100	50	.83	6,060	6,190	6,010	20,442	124,086,880
메디아나 (041920)	5,470	20	.37	5,430	5,660	5,430	71,677	397,383,140
동아화성 (041930)	5,680	-100	-1.73	5,820	5,820	5,650	59,310	339,890,045
코미팜 (041960)	5,990	-110	-1.8	6,120	6,200	5,950	97,816	588,969,465
카페24 (042000)	30,950	350	1.14	30,900	31,350	30,600	76,897	2,383,410,700
케이피엠테크 (042040)	207	-3	-1.43	209	209	206	101,646	21,114,195
에스씨디 (042110)	1,222	-13	-1.05	1,245	1,245	1,220	83,932	102,756,015
비츠로테크 (042370)	7,740	-180	-2.27	7,980	8,020	7,700	302,461	2,366,264,125
네오위즈홀딩스 (042420)	26,100	-850	-3.15	26,700	27,100	26,050	6,335	168,221,025
링네트 (042500)	3,915	20	.51	3,955	3,955	3,845	48,694	189,801,637
라온시큐어 (042510)	9,310	-180	-1.9	9,490	9,490	9,310	60,931	568,938,150
한스바이오메드 (042520)	35,050	300	.86	35,050	35,550	32,400	435,511	14,885,849,525
새로닉스 (042600)	13,590	-800	-5.56	14,390	14,510	13,150	30,195	414,566,135
상지건설 (042940)	6,350	70	1.11	6,290	6,450	6,150	39,430	248,684,075
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,584	-66	-4	1,614	1,670	1,581	79,077	127,316,618
바텍 (043150)	20,100	200	1.01	20,350	20,350	19,890	22,128	443,996,030
파루 (043200)	904	-12	-1.31	917	919	893	124,199	112,528,109
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,145	135	6.72	1,976	2,145	1,860	1,607,285	3,269,293,643
에쎈테크 (043340)	403	-8	-1.95	423	423	401	90,258	36,560,460
디지아이 (043360)	2,005	-45	-2.2	2,015	2,015	1,977	8,320	16,627,460
피에이치에이 (043370)	10,700	-80	-.74	10,780	10,850	10,700	10,327	111,171,000
웰킵스하이텍 (043590)	601	5	.84	596	602	596	21,207	12,691,957
KT지니뮤직 (043610)	1,846	-25	-1.34	1,850	1,890	1,842	26,100	48,460,930
국순당 (043650)	4,115	-20	-.48	4,105	4,115	4,065	18,718	76,513,910
서울리거 (043710)	844	-46	-5.17	885	887	830	40,124	34,541,044
자연과환경 (043910)	621	6	.98	615	648	611	804,891	506,616,689
KD (044180)	551	12	2.23	540	648	529	2,583,498	1,536,333,814
위닉스 (044340)	5,600	-70	-1.23	5,670	5,710	5,590	7,273	41,014,660
빌리언스 (044480)	317	11	3.59	307	337	307	1,835,353	592,807,234
태웅 (044490)	23,250	50	.22	23,400	23,500	22,550	66,989	1,543,795,425
에이치케이 (044780)	1,415	-16	-1.12	1,415	1,451	1,400	9,374	13,305,329
이글벳 (044960)	4,165	-5	-.12	4,180	4,250	4,105	49,001	204,331,802
에이치엔에스하이텍 (044990)	20,150	230	1.15	20,400	20,650	19,990	222,691	4,512,410,820
오공 (045060)	2,300	-10	-.43	2,335	2,335	2,285	10,320	23,794,745
한양이엔지 (045100)	19,940	-50	-.25	20,100	20,200	19,390	86,222	1,703,233,550
성우테크론 (045300)	3,175	10	.32	3,170	3,225	3,130	50,179	160,249,385
토탈소프트 (045340)	6,480	-250	-3.71	6,730	6,730	6,440	56,637	369,088,390
대아티아이 (045390)	3,855	5	.13	3,915	3,960	3,810	742,709	2,886,968,931
정원엔시스 (045510)	947	-9	-.94	951	953	941	29,796	28,250,435
크린앤사이언스 (045520)	3,450	5	.15	3,445	3,455	3,435	4,096	14,105,965
에이텍 (045660)	10,040	-120	-1.18	10,260	10,290	10,010	14,435	146,310,845
코아시아 (045970)	5,180	160	3.19	5,030	5,230	5,020	155,505	801,203,765
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,730	-65	-1.71	3,830	3,840	3,715	252,411	945,439,181
HLB파나진 (046210)	1,564	-44	-2.74	1,608	1,643	1,555	95,289	150,607,772
백금T&A (046310)	3,140	20	.64	3,080	3,160	3,075	43,699	136,578,314
삼화네트웍스 (046390)	1,188	-15	-1.25	1,212	1,230	1,188	121,166	145,430,706
KG모빌리언스 (046440)	4,765	50	1.06	4,720	4,800	4,685	33,650	159,771,785
서울반도체 (046890)	6,080	40	.66	6,040	6,130	6,020	104,791	636,583,425
우원개발 (046940)	3,070	-115	-3.61	3,185	3,210	3,060	61,771	191,325,467
우리로 (046970)	1,225	-26	-2.08	1,263	1,263	1,221	453,190	559,951,727
한빛소프트 (047080)	1,150	-5	-.43	1,155	1,176	1,149	52,317	60,349,848
파워로직스 (047310)	3,900	0	0	3,905	3,955	3,880	53,610	210,141,192
이스트소프트 (047560)	17,250	50	.29	17,420	17,570	17,000	22,690	392,823,965
코데즈컴바인 (047770)	2,920	50	1.74	2,875	2,960	2,865	934,893	2,723,734,683
초록뱀미디어 (047820)	4,850	-50	-1.02	4,900	4,910	4,795	29,397	141,950,910
HLB제약 (047920)	14,300	-310	-2.12	14,700	14,950	14,300	804,065	11,518,031,195
현대바이오 (048410)	4,635	-20	-.43	4,720	4,735	4,600	210,189	975,440,930
유라테크 (048430)	7,450	-60	-.8	7,520	7,640	7,370	12,050	89,980,780
대동스틸 (048470)	2,890	30	1.05	2,865	2,965	2,860	24,613	71,624,036
인트론바이오 (048530)	3,530	-200	-5.36	3,745	3,760	3,520	136,369	490,142,749
SM C&C (048550)	1,232	3	.24	1,229	1,274	1,229	351,793	437,748,906
TPC (048770)	2,045	-15	-.73	2,045	2,095	2,000	56,403	115,506,995
엔피케이 (048830)	997	9	.91	987	1,018	970	172,621	170,231,103
시너지이노베이션 (048870)	2,365	25	1.07	2,345	2,375	2,330	99,377	233,307,515
대원미디어 (048910)	8,240	130	1.6	8,110	8,300	8,030	22,127	181,258,510
인탑스 (049070)	13,150	-40	-.3	13,260	13,370	13,060	50,888	670,835,325
기가레인 (049080)	588	8	1.38	594	617	579	335,106	200,049,547
파인디앤씨 (049120)	785	-40	-4.85	839	839	785	71,680	57,834,804
셀루메드 (049180)	685	-20	-2.84	705	714	680	250,406	173,172,225
코메론 (049430)	12,440	-110	-.88	12,620	12,620	12,200	38,533	476,925,910
비트플래닛 (049470)	1,460	97	7.12	1,393	1,547	1,393	865,326	1,261,372,021
오픈베이스 (049480)	2,320	-10	-.43	2,345	2,365	2,320	109,792	256,519,970
유아이엘 (049520)	2,985	20	.67	2,990	3,040	2,930	127,200	378,804,785
잉크테크 (049550)	2,920	15	.52	2,905	2,940	2,880	3,471	10,062,600
재영솔루텍 (049630)	1,740	-280	-13.86	1,910	2,000	1,730	17,230,573	31,416,226,907
고려신용정보 (049720)	10,840	10	.09	10,830	11,000	10,730	31,465	340,525,800
승일 (049830)	8,640	70	.82	8,670	8,670	8,500	1,110	9,474,930
미래컴퍼니 (049950)	14,050	-530	-3.64	14,760	14,760	14,010	89,538	1,283,804,305
쎌바이오텍 (049960)	12,790	-20	-.16	12,810	12,900	12,350	71,220	903,347,825
비케이홀딩스 (050090)	931	-12	-1.27	943	983	930	124,260	117,722,265
캠시스 (050110)	670	-14	-2.05	684	699	665	148,843	100,105,398
ES큐브 (050120)	2,760	-90	-3.16	2,830	2,880	2,750	27,078	75,041,120
에스폴리텍 (050760)	1,393	2	.14	1,391	1,397	1,378	31,520	43,512,004
아세아텍 (050860)	1,900	22	1.17	1,877	1,935	1,860	24,875	47,155,125
쏠리드 (050890)	6,970	-160	-2.24	7,220	7,230	6,950	682,390	4,813,810,390
수산아이앤티 (050960)	9,020	-80	-.88	9,100	9,220	9,000	4,861	43,959,540
지어소프트 (051160)	6,570	-70	-1.05	6,640	6,680	6,530	23,369	154,085,370
토비스 (051360)	13,920	-210	-1.49	14,180	14,230	13,920	72,269	1,016,156,640
인터플렉스 (051370)	10,260	130	1.28	10,240	10,460	9,900	315,845	3,241,052,565
피씨디렉트 (051380)	1,961	-23	-1.16	1,963	2,005	1,953	26,184	51,587,575
YW (051390)	3,900	-20	-.51	3,920	3,935	3,805	32,100	123,476,555
나라엠앤디 (051490)	3,865	-30	-.77	3,940	3,945	3,865	16,608	64,482,510
CJ프레시웨이 (051500)	26,400	-750	-2.76	27,150	27,200	26,400	12,616	337,582,400
큐로홀딩스 (051780)	1,026	-12	-1.16	1,038	1,060	1,001	125,859	129,105,296
중앙첨단소재 (051980)	2,585	-115	-4.26	2,700	2,725	2,560	1,315,963	3,453,998,402
에스티큐브 (052020)	7,180	-40	-.55	7,220	7,460	7,060	193,569	1,403,032,245
iMBC (052220)	3,030	45	1.51	2,985	3,120	2,985	657,064	2,008,861,120
현대바이오랜드 (052260)	4,310	-80	-1.82	4,420	4,435	4,310	81,537	356,066,918
오션인더블유 (052300)	2,150	-45	-2.05	2,190	2,265	2,100	26,876	57,941,025
코텍 (052330)	8,580	0	0	8,540	8,620	8,540	9,017	77,384,140
코나아이 (052400)	45,600	-150	-.33	45,800	46,500	45,400	55,093	2,526,457,275
오성첨단소재 (052420)	1,450	-9	-.62	1,465	1,478	1,447	384,431	561,222,234
아이크래프트 (052460)	2,380	-40	-1.65	2,390	2,420	2,350	28,201	67,018,155
한네트 (052600)	3,905	-5	-.13	3,900	3,965	3,860	23,523	92,192,644
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,230	230	2.56	9,050	9,470	8,790	123,139	1,128,786,930
아이톡시 (052770)	406	-9	-2.17	420	434	406	123,191	51,005,904
액토즈소프트 (052790)	6,060	110	1.85	6,310	6,310	5,960	17,881	110,918,500
아이앤씨 (052860)	2,240	40	1.82	2,235	2,245	2,195	27,004	59,844,860
KX하이텍 (052900)	900	13	1.47	891	900	880	102,784	91,526,369
바이넥스 (053030)	13,560	-260	-1.88	14,050	14,200	13,520	230,424	3,158,232,545
지에스이 (053050)	2,480	-10	-.4	2,500	2,530	2,475	108,211	269,299,315
세동 (053060)	1,253	26	2.12	1,227	1,258	1,221	68,259	85,135,366
케이엔솔 (053080)	10,910	-200	-1.8	11,150	11,330	10,910	27,780	307,274,830
프리엠스 (053160)	7,100	160	2.31	6,970	7,200	6,910	5,692	40,447,795
금강철강 (053260)	3,990	35	.88	3,970	4,085	3,950	36,886	147,591,980
구영테크 (053270)	2,020	0	0	2,020	2,035	2,010	28,669	57,844,435
예스24 (053280)	3,700	-35	-.94	3,750	3,775	3,690	25,760	95,853,061
NE능률 (053290)	1,884	12	.64	1,858	1,901	1,858	16,276	30,489,153
한국정보인증 (053300)	5,990	10	.17	6,110	6,180	5,960	142,097	862,869,280
이니텍 (053350)	8,570	-150	-1.72	8,720	8,730	8,340	62,958	533,093,830
세코닉스 (053450)	4,905	-50	-1.01	4,970	5,480	4,905	1,123,097	5,846,257,498
웹케시 (053580)	10,300	-50	-.48	10,390	10,590	10,230	17,117	178,310,210
프로텍 (053610)	32,600	400	1.24	32,750	33,050	32,000	27,895	910,212,950
태양 (053620)	6,060	30	.5	6,020	6,140	6,020	1,524	9,216,330
삼보모터스 (053700)	3,870	10	.26	3,865	3,900	3,850	21,354	82,603,871
안랩 (053800)	60,400	200	.33	60,500	60,800	60,000	33,718	2,037,429,450
경남제약 (053950)	729	-31	-4.08	761	780	714	2,276,612	1,659,691,923
오상자이엘 (053980)	3,490	-20	-.57	3,540	3,565	3,480	59,436	208,734,626
한국컴퓨터 (054040)	4,975	15	.3	4,915	5,020	4,890	26,027	128,427,620
농우바이오 (054050)	7,940	-30	-.38	7,980	8,040	7,930	11,167	89,117,750
삼진엘앤디 (054090)	795	-6	-.75	791	800	774	46,107	36,393,602
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,370	90	1.09	8,280	8,500	8,240	106,054	886,683,245
비츠로시스 (054220)	372	-3	-.8	376	388	369	315,468	118,519,833
팬스타엔터프라이즈 (054300)	617	-3	-.48	624	635	605	780,706	480,582,640
케이피티유 (054410)	3,530	70	2.02	3,590	3,600	3,405	4,302	15,193,935
텔레칩스 (054450)	11,000	-120	-1.08	11,480	11,480	10,970	72,360	801,459,050
삼영엠텍 (054540)	13,790	-270	-1.92	14,090	14,200	13,140	677,344	9,276,191,955
APS (054620)	3,865	-60	-1.53	3,965	4,950	3,775	1,565,450	7,095,217,337
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,570	-90	-1.35	6,600	6,690	6,570	15,608	103,277,120
키이스트 (054780)	3,685	-200	-5.15	3,850	3,895	3,650	104,091	391,930,026
아이디스홀딩스 (054800)	11,350	50	.44	11,330	11,350	11,250	5,720	64,537,930
한컴위드 (054920)	3,840	70	1.86	3,780	3,900	3,740	157,039	600,696,200
유신 (054930)	22,350	500	2.29	22,050	22,900	21,900	38,433	865,128,525
엑사이엔씨 (054940)	646	-1	-.15	647	654	635	82,480	53,244,217
제이브이엠 (054950)	25,050	350	1.42	24,900	25,350	24,600	43,350	1,084,747,025
유진로봇 (056080)	11,340	-40	-.35	11,430	11,440	11,030	266,119	2,992,009,880
시지메드텍 (056090)	1,008	-11	-1.08	1,020	1,028	998	304,032	308,034,598
에스에프에이 (056190)	20,250	-500	-2.41	20,900	21,000	20,175	184,892	3,778,367,525
코위버 (056360)	5,100	-20	-.39	5,230	5,230	5,090	22,304	114,361,290
신화인터텍 (056700)	1,723	-40	-2.27	1,759	1,763	1,696	81,996	140,666,031
CNT85 (056730)	660	-2	-.3	660	667	653	23,917	15,733,027
YBM넷 (057030)	3,025	5	.17	3,020	3,050	2,980	22,022	65,994,140
옴니시스템 (057540)	730	6	.83	726	743	716	197,688	144,675,928
티사이언티픽 (057680)	841	12	1.45	829	852	822	101,421	84,621,488
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,973	-27	-1.35	1,980	2,050	1,955	137,858	273,085,706
KNN (058400)	698	-2	-.29	703	703	698	31,797	22,232,991
한주에이알티 (058450)	859	-53	-5.81	912	1,003	853	437,032	402,962,184
리노공업 (058470)	56,400	2000	3.68	55,200	56,500	54,700	406,516	22,738,709,300
에스피지 (058610)	46,100	0	0	47,550	47,700	45,050	1,540,135	71,457,789,500
엠게임 (058630)	6,450	200	3.2	6,190	6,450	6,190	105,290	671,585,340
CMG제약 (058820)	1,774	2	.11	1,850	1,850	1,769	547,113	978,305,682
엠로 (058970)	36,250	300	.83	36,100	36,950	36,100	204,409	7,417,590,600
미코 (059090)	12,800	-340	-2.59	13,210	13,350	12,800	303,917	3,936,077,030
아이컴포넌트 (059100)	4,720	-195	-3.97	4,915	4,955	4,720	18,126	88,352,405
아진엑스텍 (059120)	7,290	20	.28	7,270	7,360	7,140	22,624	163,624,900
메타바이오메드 (059210)	4,955	-55	-1.1	5,100	5,160	4,950	317,363	1,591,132,450
해성에어로보틱스 (059270)	7,410	210	2.92	7,280	7,760	7,050	275,373	2,039,127,205
인선이엔티 (060150)	4,140	0	0	4,145	4,190	4,120	44,379	184,228,280
제이케이시냅스 (060230)	2,470	60	2.49	2,410	2,910	2,410	632,478	1,675,763,628
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,980	570	3.47	17,060	17,460	16,640	1,437,186	24,597,266,320
뉴보텍 (060260)	1,237	-16	-1.28	1,230	1,253	1,201	57,343	70,701,439
큐렉소 (060280)	10,120	570	5.97	9,860	10,310	9,700	349,712	3,511,516,320
3S (060310)	1,702	-15	-.87	1,717	1,734	1,690	187,841	322,458,391
LS마린솔루션 (060370)	26,150	500	1.95	25,700	26,150	24,900	169,524	4,348,178,000
동양에스텍 (060380)	1,505	5	.33	1,500	1,532	1,465	77,327	115,380,526
국일신동 (060480)	1,564	-6	-.38	1,550	1,564	1,550	6,951	10,835,741
에스에이티 (060540)	1,258	-12	-.94	1,270	1,274	1,252	29,008	36,412,141
HC홈센타 (060560)	704	9	1.29	695	716	694	90,948	63,905,951
드림어스컴퍼니 (060570)	1,601	10	.63	1,605	1,649	1,584	41,878	67,496,134
씨티씨바이오 (060590)	4,850	25	.52	4,825	4,890	4,765	43,290	208,198,450
KH바텍 (060720)	10,900	-60	-.55	11,000	11,090	10,860	65,690	720,762,975
영림원소프트랩 (060850)	5,870	30	.51	5,840	5,970	5,800	23,431	136,594,060
DGP (060900)	1,255	-20	-1.57	1,271	1,291	1,215	101,855	126,418,090
알에프텍 (061040)	2,250	60	2.74	2,170	2,255	2,170	245,342	544,297,345
세나테크놀로지 (061090)	49,550	-3750	-7.04	54,000	54,700	48,650	247,340	12,573,936,625
화일약품 (061250)	1,081	0	0	1,083	1,091	1,071	103,175	111,152,041
LB세미콘 (061970)	4,275	5	.12	4,490	4,490	4,220	153,532	660,919,672
한국첨단소재 (062970)	3,140	-15	-.48	3,185	3,195	3,110	198,648	624,978,796
컴투스홀딩스 (063080)	18,100	0	0	18,000	18,320	17,960	9,216	166,480,790
서울옥션 (063170)	7,440	-180	-2.36	7,720	7,870	7,360	165,315	1,260,599,655
SM Life Design (063440)	1,906	176	10.17	1,740	1,932	1,740	4,242,738	8,016,550,459
NICE인프라 (063570)	4,210	-50	-1.17	4,265	4,285	4,190	40,992	173,158,462
이엘피 (063760)	2,190	-55	-2.45	2,245	2,245	2,070	112,617	241,786,443
인크레더블버즈 (064090)	1,127	-32	-2.76	1,159	1,178	1,120	109,598	124,145,667
홈캐스트 (064240)	1,915	-10	-.52	1,930	1,962	1,884	58,701	112,159,898
다날 (064260)	6,630	50	.76	6,790	6,860	6,590	1,313,262	8,795,645,305
인텍플러스 (064290)	11,450	340	3.06	11,240	11,580	11,140	102,873	1,169,768,830
브리지텍 (064480)	4,610	50	1.1	4,560	4,625	4,450	31,882	144,836,715
테크엘 (064520)	1,577	-1	-.06	1,574	1,602	1,570	14,428	22,773,353
바이오니아 (064550)	12,790	-260	-1.99	13,150	13,270	12,710	106,262	1,368,562,590
티씨케이 (064760)	145,100	3400	2.4	144,300	146,700	140,100	64,408	9,315,500,450
포니링크 (064800)	790	26	3.4	764	809	745	304,905	235,211,356
케이프 (064820)	10,450	-20	-.19	10,550	10,670	10,210	196,470	2,049,797,900
에프앤가이드 (064850)	8,580	-70	-.81	8,700	8,710	8,520	8,235	70,681,180
지엔코 (065060)	733	-9	-1.21	742	760	730	116,818	86,319,236
탑엔지니어링 (065130)	3,290	-10	-.3	3,360	3,360	3,255	16,332	53,501,747
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	598	-20	-3.24	612	614	596	76,205	45,797,545
신성델타테크 (065350)	52,200	-1500	-2.79	53,500	54,400	52,000	85,293	4,526,850,350
위세아이텍 (065370)	5,450	-30	-.55	5,570	5,600	5,260	26,426	144,045,645
에스아이리소스 (065420)	248	-1	-.4	246	248	242	262,980	64,466,705
이루온 (065440)	1,641	-6	-.36	1,657	1,659	1,620	419,774	687,908,867
빅텍 (065450)	3,550	-30	-.84	3,580	3,590	3,520	118,003	418,527,793
오리엔트정공 (065500)	2,345	-20	-.85	2,365	2,400	2,335	101,612	240,267,270
휴비츠 (065510)	8,000	-100	-1.23	8,030	8,120	7,900	19,711	156,858,785
와이어블 (065530)	1,375	-22	-1.57	1,378	1,420	1,375	125,556	173,714,488
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	1,789	-266	-12.94	2,065	2,095	1,660	264,705	484,054,063
안트로젠 (065660)	21,850	0	0	21,850	22,250	21,500	20,643	448,957,400
우주일렉트로 (065680)	36,150	700	1.97	35,450	36,600	34,450	31,064	1,093,610,075
파커스 (065690)	929	-6	-.64	935	935	916	48,780	45,228,509
서호전기 (065710)	41,750	-1100	-2.57	43,100	43,400	41,500	11,851	497,183,275
CS (065770)	791	-7	-.88	798	849	785	126,185	100,908,245
웰크론 (065950)	1,751	-9	-.51	1,760	1,760	1,705	27,484	47,375,780
하츠 (066130)	4,335	-15	-.34	4,345	4,360	4,295	6,226	26,911,690
큐에스아이 (066310)	7,140	-100	-1.38	7,240	7,340	7,140	27,235	197,139,205
체리부로 (066360)	723	13	1.83	717	724	713	44,915	32,278,483
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,113	-78	-6.55	1,191	1,199	1,109	113,786	130,092,542
우수AMS (066590)	2,510	-45	-1.76	2,560	2,595	2,490	72,411	181,925,210
국보디자인 (066620)	21,000	-850	-3.89	21,850	22,000	21,000	4,205	90,649,900
디티씨 (066670)	2,860	165	6.12	2,705	2,950	2,705	104,445	297,981,323
테라젠이텍스 (066700)	2,705	-20	-.73	2,730	2,770	2,695	80,595	219,907,980
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,950	-21	-1.07	1,955	1,955	1,912	7,430	14,353,474
손오공 (066910)	675	5	.75	670	700	667	240,455	163,902,809
한성크린텍 (066980)	1,382	-6	-.43	1,420	1,436	1,382	647,709	909,202,793
조이시티 (067000)	1,953	-77	-3.79	2,115	2,175	1,904	5,657,343	11,733,818,619
이씨에스 (067010)	2,360	10	.43	2,350	2,390	2,345	12,184	28,778,555
대화제약 (067080)	16,340	40	.25	16,510	16,620	16,170	83,832	1,372,767,480
SOOP (067160)	68,300	-600	-.87	69,100	69,600	68,100	36,656	2,514,905,600
오텍 (067170)	1,742	58	3.44	1,701	1,742	1,682	31,479	54,090,275
멀티캠퍼스 (067280)	32,450	-50	-.15	32,500	32,700	32,200	2,407	77,833,750
JW신약 (067290)	1,388	0	0	1,389	1,403	1,386	44,805	62,352,987
하나마이크론 (067310)	23,400	800	3.54	23,000	23,700	22,450	1,264,558	29,356,435,750
선바이오 (067370)	6,180	-50	-.8	6,230	6,230	6,000	4,537	27,618,480
아스트 (067390)	581	8	1.4	573	583	565	798,845	460,582,563
엔브이에이치코리아 (067570)	2,250	15	.67	2,255	2,255	2,230	33,038	74,073,154
HLB생명과학 (067630)	3,730	25	.67	3,730	3,915	3,730	3,024,549	11,317,529,980
로지시스 (067730)	2,635	-20	-.75	2,625	2,655	2,625	6,609	17,455,830
세진티에스 (067770)	2,235	5	.22	2,230	2,235	2,210	5,330	11,869,615
와이엔텍 (067900)	6,100	80	1.33	5,960	6,140	5,960	21,481	130,849,350
이글루 (067920)	5,310	-70	-1.3	5,350	5,390	5,300	11,942	63,613,510
도이치모터스 (067990)	4,600	-200	-4.17	4,765	4,830	4,530	261,671	1,206,058,978
팬엔터테인먼트 (068050)	1,836	-7	-.38	1,844	1,865	1,836	72,759	134,511,948
케이웨더 (068100)	2,785	5	.18	2,795	2,830	2,715	18,543	51,398,740
다원시스 (068240)	3,175	-65	-2.01	3,270	3,295	3,170	227,289	727,589,932
일신바이오 (068330)	1,720	-132	-7.13	1,910	1,946	1,705	7,474,060	13,549,323,635
셀트리온제약 (068760)	59,100	-1000	-1.66	61,200	61,400	58,400	110,488	6,538,142,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,650	50	.66	7,600	7,670	7,560	36,258	276,907,705
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,760	720	5.52	13,020	13,840	13,020	185,788	2,523,134,525
누리플랜 (069140)	2,170	-125	-5.45	2,295	2,295	2,150	86,506	190,435,235
유아이디 (069330)	1,136	-6	-.53	1,142	1,149	1,125	62,882	71,539,287
엔텔스 (069410)	4,825	145	3.1	4,680	4,950	4,645	11,156	52,468,783
에스텍 (069510)	14,220	90	.64	14,490	14,650	14,130	18,836	270,494,020
빛과전자 (069540)	699	0	0	699	729	687	365,741	254,088,180
엑시온그룹 (069920)	1,062	17	1.63	1,045	1,084	1,038	138,868	145,872,082
엑스큐어 (070300)	1,245	-18	-1.43	1,266	1,285	1,219	67,352	83,542,138
한솔인티큐브 (070590)	2,120	-15	-.7	2,135	2,140	2,075	17,082	35,986,200
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,190	-120	-1.29	9,380	9,400	8,980	316,162	2,959,445,210
에이테크솔루션 (071670)	5,400	0	0	5,400	5,500	5,330	20,237	109,119,860
캐스텍코리아 (071850)	1,621	6	.37	1,631	1,631	1,595	720	1,164,062
중앙백신 (072020)	9,680	-70	-.72	9,730	9,990	9,680	23,184	226,506,520
우리산업홀딩스 (072470)	3,355	50	1.51	3,370	3,385	3,255	44,254	147,885,385
율호 (072770)	1,101	18	1.66	1,151	1,151	1,091	373,728	413,577,121
메가스터디 (072870)	11,430	0	0	11,440	11,510	11,390	13,614	155,839,120
빛샘전자 (072950)	5,760	-280	-4.64	6,040	6,070	5,680	142,341	832,053,640
에이치시티 (072990)	12,740	-370	-2.82	13,420	13,420	12,740	72,791	943,479,170
케이에스피 (073010)	4,685	35	.75	4,650	4,740	4,545	178,557	831,133,506
엘엠에스 (073110)	5,130	-210	-3.93	5,320	5,350	5,130	32,958	171,354,000
듀오백 (073190)	1,579	-22	-1.37	1,601	1,601	1,561	9,329	14,680,430
이노와이어리스 (073490)	21,200	-450	-2.08	22,050	22,050	21,050	37,006	790,166,175
에프알텍 (073540)	1,985	5	.25	1,980	2,005	1,963	7,567	14,932,846
우리손에프앤지 (073560)	1,490	-38	-2.49	1,523	1,530	1,490	148,554	223,006,205
리튬포어스 (073570)	961	-29	-2.93	992	1,011	957	212,861	205,863,693
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	927	20	2.21	911	933	903	179,278	164,701,140
원익QnC (074600)	18,890	270	1.45	18,890	19,160	18,630	116,510	2,201,882,455
플랜티넷 (075130)	2,355	20	.86	2,330	2,355	2,300	40,331	93,599,356
동국알앤에스 (075970)	2,260	-10	-.44	2,270	2,315	2,255	33,030	75,063,175
웰크론한텍 (076080)	1,200	4	.33	1,196	1,239	1,156	30,992	37,155,728
해성옵틱스 (076610)	497	3	.61	494	500	485	131,837	64,832,718
덕산하이메탈 (077360)	5,380	180	3.46	5,350	5,540	5,280	581,950	3,149,735,515
LS증권 (078020)	4,720	-85	-1.77	4,820	4,840	4,710	59,681	284,514,855
유비쿼스홀딩스 (078070)	10,450	-150	-1.42	10,600	10,600	10,430	32,628	344,206,590
국일제지 (078130)	353	0	0	355	357	348	552,091	193,614,831
대봉엘에스 (078140)	11,870	-180	-1.49	12,060	12,160	11,870	11,125	133,302,680
HB테크놀러지 (078150)	1,841	-19	-1.02	1,873	1,878	1,835	548,714	1,015,331,858
메디포스트 (078160)	15,980	320	2.04	15,800	16,100	15,160	59,127	928,174,130
컴투스 (078340)	30,450	-200	-.65	30,700	31,250	30,350	52,068	1,594,390,900
한양디지텍 (078350)	21,350	650	3.14	21,200	22,400	20,450	425,677	9,229,292,525
휴림에이텍 (078590)	761	-23	-2.93	777	793	751	1,277,981	985,624,963
대주전자재료 (078600)	68,400	-1400	-2.01	70,000	70,600	68,200	72,022	4,977,114,400
엔에스이엔엠 (078860)	1,355	25	1.88	1,327	1,371	1,258	181,068	240,364,760
가온그룹 (078890)	5,030	-290	-5.45	5,320	5,350	5,000	501,222	2,572,987,575
와토스코리아 (079000)	5,490	0	0	5,480	5,520	5,480	2,709	14,870,440
한창산업 (079170)	6,780	40	.59	6,740	6,880	6,690	5,312	35,891,740
케스피온 (079190)	482	-10	-2.03	493	522	480	288,883	142,662,913
제우스 (079370)	12,720	-80	-.63	12,900	13,010	12,600	103,898	1,334,257,880
서산 (079650)	1,527	-10	-.65	1,535	1,594	1,512	10,366	15,791,062
디이엔티 (079810)	5,170	-80	-1.52	5,350	5,360	5,110	62,335	323,500,370
가비아 (079940)	27,500	100	.36	27,400	28,800	27,300	58,721	1,645,660,225
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	23,850	-850	-3.44	24,850	24,850	23,750	47,952	1,155,940,250
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,120	220	3.19	6,900	7,210	6,760	16,209	111,966,540
모두투어 (080160)	10,530	-180	-1.68	10,710	10,860	10,510	114,213	1,214,193,075
제주반도체 (080220)	17,830	-140	-.78	18,340	18,370	17,710	333,768	6,006,629,575
모다이노칩 (080420)	1,667	-17	-1.01	1,690	1,698	1,666	2,941	4,918,842
성창오토텍 (080470)	3,860	-5	-.13	3,855	3,995	3,810	12,584	48,641,550
오디텍 (080520)	2,990	-10	-.33	2,980	3,060	2,980	4,030	12,078,890
코디 (080530)	1,151	4	.35	1,169	1,169	1,143	25,849	29,721,496
오킨스전자 (080580)	7,750	90	1.17	7,840	8,010	7,530	242,397	1,874,149,230
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,895	-25	-.86	2,965	2,965	2,895	48,036	140,013,390
쎄크 (081180)	11,310	1400	14.13	9,970	11,870	9,610	6,824,440	75,719,341,470
성우전자 (081580)	2,275	-55	-2.36	2,330	2,340	2,265	28,278	64,696,610
옵트론텍 (082210)	1,626	27	1.69	1,652	1,656	1,600	36,864	60,174,245
젬백스 (082270)	36,900	-200	-.54	38,500	42,450	31,100	1,453,212	53,880,973,025
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,455	90	2.06	4,410	4,575	4,385	243,968	1,096,356,543
우리바이오 (082850)	1,985	-30	-1.49	2,030	2,045	1,985	202,460	406,115,871
비츠로셀 (082920)	26,150	-100	-.38	26,350	26,600	26,000	26,728	700,644,675
엘오티베큠 (083310)	12,050	-30	-.25	12,100	12,330	11,950	46,352	561,905,670
GST (083450)	24,900	-300	-1.19	25,550	25,600	24,550	252,938	6,310,411,550
이엠앤아이 (083470)	846	-8	-.94	854	869	822	51,334	43,212,425
에프엔에스테크 (083500)	13,380	900	7.21	12,530	13,540	12,530	99,530	1,308,662,615
케이엠 (083550)	3,580	-155	-4.15	3,750	3,750	3,545	87,900	317,054,360
인콘 (083640)	266	-2	-.75	269	269	264	124,182	33,010,153
비에이치아이 (083650)	42,600	-300	-.7	43,350	43,450	41,325	420,075	17,748,429,875
CSA 코스믹 (083660)	560	-43	-7.13	604	610	533	891,892	502,554,870
CG인바이츠 (083790)	1,420	-17	-1.18	1,445	1,445	1,409	72,898	103,787,815
아바코 (083930)	13,560	60	.44	13,610	13,780	13,540	25,912	353,856,660
휴온스글로벌 (084110)	48,750	-3150	-6.07	52,500	52,500	47,300	129,034	6,293,140,775
수성웹툰 (084180)	3,160	25	.8	3,055	3,190	3,050	63,915	199,757,385
유진테크 (084370)	77,100	-200	-.26	77,900	79,500	75,900	195,350	15,163,099,700
유비온 (084440)	957	-8	-.83	944	965	929	37,306	35,597,823
랩지노믹스 (084650)	2,150	-10	-.46	2,180	2,210	2,145	457,234	988,468,218
팅크웨어 (084730)	7,660	10	.13	7,590	7,660	7,540	6,079	46,164,790
아이티엠반도체 (084850)	10,440	-200	-1.88	10,640	10,650	10,290	23,791	248,273,470
헬릭스미스 (084990)	5,270	-60	-1.13	5,510	5,510	5,110	161,961	845,373,595
차바이오텍 (085660)	12,290	-260	-2.07	12,710	12,720	12,120	391,485	4,822,463,900
뉴프렉스 (085670)	4,485	-95	-2.07	4,590	4,680	4,485	95,363	431,496,618
알티캐스트 (085810)	498	-35	-6.57	527	527	497	80,339	40,533,084
네오티스 (085910)	5,190	195	3.9	5,030	5,240	4,945	220,705	1,123,958,978
바이오톡스텍 (086040)	2,650	-50	-1.85	2,680	2,700	2,635	7,033	18,712,120
진바이오텍 (086060)	3,915	5	.13	3,900	3,990	3,875	44,070	173,221,330
유니테스트 (086390)	13,550	300	2.26	13,550	13,740	13,210	94,580	1,276,483,175
동국제약 (086450)	17,900	-350	-1.92	18,450	18,520	17,780	192,357	3,472,015,290
에코프로 (086520)	75,300	-3500	-4.44	79,700	80,000	74,100	2,486,630	188,225,118,800
비엠티 (086670)	13,380	90	.68	13,290	13,490	13,020	29,632	392,318,420
선진뷰티사이언스 (086710)	9,060	-180	-1.95	9,240	9,370	9,000	19,568	178,074,970
바이오솔루션 (086820)	8,050	-80	-.98	8,320	8,320	7,910	45,864	367,167,480
이수앱지스 (086890)	5,600	-60	-1.06	5,660	5,750	5,550	151,151	850,856,090
메디톡스 (086900)	123,400	1400	1.15	123,200	124,000	120,300	36,274	4,454,980,250
MDS테크 (086960)	1,311	-3	-.23	1,326	1,339	1,292	885,626	1,160,662,167
쇼박스 (086980)	2,460	0	0	2,465	2,540	2,455	245,719	613,400,393
펩트론 (087010)	313,000	-56000	-15.18	368,000	368,500	294,500	738,135	235,785,228,500
모바일어플라이언스 (087260)	1,595	-77	-4.61	1,687	1,689	1,550	229,873	371,825,495
픽셀플러스 (087600)	5,680	-40	-.7	5,680	5,760	5,640	1,178	6,694,720
동아엘텍 (088130)	3,860	50	1.31	3,875	3,885	3,815	46,147	177,657,852
쏘닉스 (088280)	1,995	-50	-2.44	2,080	2,085	1,955	26,704	53,945,163
이원컴포텍 (088290)	933	15	1.63	918	954	916	24,209	22,503,108
유라클 (088340)	15,450	-220	-1.4	15,800	15,930	15,270	93,433	1,450,174,950
이녹스 (088390)	8,980	-90	-.99	9,300	9,300	8,970	7,337	66,553,945
에이스테크 (088800)	3,250	-155	-4.55	3,410	3,470	3,235	202,004	666,533,867
동우팜투테이블 (088910)	2,040	-5	-.24	2,045	2,045	2,000	23,350	47,072,705
켐트로닉스 (089010)	28,700	1200	4.36	27,750	28,950	27,250	510,994	14,452,554,700
테크윙 (089030)	45,100	300	.67	45,400	45,500	43,850	590,187	26,423,257,925
넥스턴앤롤코리아 (089140)	2,240	25	1.13	2,215	2,265	2,190	28,717	63,821,195
케이씨티 (089150)	3,140	25	.8	3,120	3,195	3,085	49,651	155,701,521
THE E&M (089230)	951	-12	-1.25	963	987	929	26,518	25,260,824
KT나스미디어 (089600)	12,990	70	.54	12,910	13,050	12,840	13,272	171,612,260
제이티 (089790)	4,085	40	.99	4,060	4,180	4,025	40,467	166,358,685
유비벨록스 (089850)	5,610	-20	-.36	5,690	5,690	5,490	27,371	152,333,660
코세스 (089890)	26,350	200	.76	26,500	27,000	25,600	123,762	3,249,116,000
브이엠 (089970)	23,750	450	1.93	23,700	24,300	23,100	206,135	4,903,393,100
상아프론테크 (089980)	16,080	130	.82	15,980	16,150	15,690	33,894	538,083,685
아이윈 (090150)	728	-4	-.55	726	761	721	66,059	48,284,799
로보스타 (090360)	64,100	700	1.1	64,100	64,800	61,200	391,761	24,824,229,000
덕신이피씨 (090410)	1,312	72	5.81	1,242	1,460	1,235	9,449,019	13,141,789,475
제이스텍 (090470)	4,420	-300	-6.36	4,605	4,735	4,000	271,051	1,169,598,286
휴림로봇 (090710)	4,910	-65	-1.31	5,000	5,040	4,775	6,061,459	29,747,878,115
현대이지웰 (090850)	4,880	-100	-2.01	4,980	5,000	4,880	57,225	281,827,595
이엠텍 (091120)	8,410	-590	-6.56	8,930	9,130	8,310	70,906	606,730,535
S&K폴리텍 (091340)	2,340	-30	-1.27	2,345	2,370	2,315	28,070	65,749,395
한울소재과학 (091440)	2,545	-230	-8.29	2,775	2,775	2,500	139,285	359,286,270
상신이디피 (091580)	12,570	-450	-3.46	13,110	13,380	12,490	125,200	1,607,747,285
남화토건 (091590)	3,770	55	1.48	3,710	3,770	3,690	3,536	13,173,545
파트론 (091700)	6,720	50	.75	6,700	6,790	6,670	83,700	563,074,155
나노캠텍 (091970)	641	-9	-1.38	650	664	623	154,931	99,601,172
아미코젠 (092040)	2,820	-95	-3.26	2,915	2,945	2,740	347,291	981,116,546
디엔에프 (092070)	13,100	80	.61	13,280	13,430	12,850	27,550	362,020,950
이크레더블 (092130)	17,340	50	.29	17,290	17,400	17,200	10,686	185,221,745
서울바이오시스 (092190)	2,535	-35	-1.36	2,580	2,600	2,460	36,439	92,003,970
현우산업 (092300)	3,360	0	0	3,400	3,500	3,320	233,200	791,441,490
한라IMS (092460)	15,060	600	4.15	14,550	15,300	14,460	170,978	2,555,813,205
앤씨앤 (092600)	519	-18	-3.35	539	545	518	41,480	21,690,638
네오팜 (092730)	18,740	-90	-.48	18,860	19,100	18,590	53,820	1,008,032,930
엑시콘 (092870)	13,980	610	4.56	13,610	14,260	13,610	230,412	3,233,862,175
빅솔론 (093190)	5,970	50	.84	5,900	6,000	5,890	3,036	18,063,920
케이아이엔엑스 (093320)	88,000	3300	3.9	85,700	88,800	84,900	12,636	1,106,524,750
풍강 (093380)	2,595	-25	-.95	2,620	2,665	2,570	7,672	19,935,195
매커스 (093520)	21,650	500	2.36	21,250	22,200	20,900	43,758	943,538,725
케이알엠 (093640)	3,375	-30	-.88	3,450	3,485	3,335	27,022	92,089,389
서원인텍 (093920)	5,580	40	.72	5,540	5,590	5,510	12,947	71,624,575
동운아나텍 (094170)	21,800	900	4.31	21,300	22,100	21,250	220,165	4,799,542,925
칩스앤미디어 (094360)	13,870	80	.58	13,970	14,050	13,820	26,804	372,653,750
갤럭시아머니트리 (094480)	9,810	-270	-2.68	10,300	10,830	9,630	1,447,741	14,823,715,245
일진파워 (094820)	10,240	-190	-1.82	10,700	10,700	10,210	57,817	597,735,250
슈프리마에이치큐 (094840)	6,080	-80	-1.3	6,160	6,200	6,040	13,726	83,854,550
참좋은여행 (094850)	6,240	-300	-4.59	6,480	6,630	6,240	813,249	5,178,337,180
네오리진 (094860)	1,122	-1	-.09	1,123	1,191	1,067	65,897	73,187,568
푸른기술 (094940)	7,180	10	.14	7,240	7,280	7,050	49,784	356,772,720
제이엠티 (094970)	2,785	-15	-.54	2,785	2,820	2,745	129,953	360,379,705
이엠코리아 (095190)	1,976	-24	-1.2	2,020	2,020	1,976	98,992	196,520,370
웨이브일렉트로 (095270)	4,585	75	1.66	4,550	4,590	4,445	15,188	68,365,070
ISC (095340)	88,200	7900	9.84	81,600	89,000	80,700	357,135	30,944,988,750
미래나노텍 (095500)	11,380	-870	-7.1	12,270	12,380	11,340	531,664	6,181,706,710
테스 (095610)	39,200	1000	2.62	38,750	39,650	38,100	218,501	8,543,957,950
네오위즈 (095660)	24,450	-250	-1.01	24,800	24,850	24,350	35,401	869,468,050
제넥신 (095700)	5,030	115	2.34	4,920	5,100	4,905	138,305	694,857,914
에스에너지 (095910)	1,600	-11	-.68	1,611	1,611	1,581	23,122	36,874,015
크레버스 (096240)	12,480	110	.89	12,400	12,480	12,380	6,406	79,698,560
와이즈넛 (096250)	11,170	-100	-.89	11,300	11,430	11,020	20,888	233,366,310
대창솔루션 (096350)	2,015	-10	-.49	2,030	2,045	1,976	213,104	425,805,357
씨젠 (096530)	24,450	100	.41	24,750	24,900	24,300	111,525	2,732,301,975
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	604	-13	-2.11	617	619	603	117,870	71,683,424
에이루트 (096690)	1,828	3	.16	1,820	1,839	1,800	72,535	131,856,007
엘디티 (096870)	2,490	-30	-1.19	2,520	2,675	2,455	83,070	209,538,027
에코볼트 (097780)	950	-21	-2.16	972	998	947	41,056	39,287,057
윈팩 (097800)	497	-4	-.8	502	515	494	524,135	263,340,253
효성오앤비 (097870)	6,070	-100	-1.62	6,140	6,140	6,040	6,259	38,053,840
한텍 (098070)	33,100	1000	3.12	32,600	33,700	32,000	91,404	3,016,188,975
마이크로컨텍솔 (098120)	17,750	560	3.26	17,660	18,120	17,180	92,440	1,638,242,350
고영 (098460)	18,890	1390	7.94	17,860	19,550	17,290	11,627,154	219,804,266,825
에스티오 (098660)	1,855	6	.32	1,831	1,856	1,725	22,752	40,969,416
아이센스 (099190)	16,770	-20	-.12	16,990	17,160	16,630	81,013	1,360,201,795
SDN (099220)	1,104	-33	-2.9	1,135	1,150	1,104	152,824	170,037,911
쎄트렉아이 (099320)	54,000	-1500	-2.7	56,000	56,000	52,200	104,629	5,625,213,050
브레인즈컴퍼니 (099390)	5,040	-30	-.59	5,060	5,070	4,975	4,956	24,899,830
동방선기 (099410)	4,815	105	2.23	4,730	4,840	4,555	188,230	882,101,770
바이오플러스 (099430)	5,480	-130	-2.32	5,610	5,650	5,460	287,998	1,589,057,165
스맥 (099440)	4,575	1055	29.97	3,560	4,575	3,430	20,405,720	87,814,978,346
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,440	240	1.48	16,200	16,620	16,180	14,680	241,489,020
인지소프트 (100030)	21,650	-1250	-5.46	22,850	22,850	21,650	13,148	288,307,100
뷰웍스 (100120)	19,140	90	.47	19,050	19,280	18,950	12,608	240,932,430
동국S&C (100130)	1,995	-15	-.75	2,010	2,050	1,980	76,395	152,465,293
머큐리 (100590)	3,145	-35	-1.1	3,180	3,190	3,145	56,449	178,485,038
서암기계공업 (100660)	3,680	235	6.82	3,500	3,810	3,430	400,808	1,466,476,988
세운메디칼 (100700)	2,410	-35	-1.43	2,445	2,455	2,390	41,038	99,023,480
미래에셋벤처투자 (100790)	7,660	-60	-.78	7,790	7,860	7,610	86,001	664,285,510
KS인더스트리 (101000)	788	-24	-2.96	815	839	780	479,811	381,031,256
월덱스 (101160)	21,250	50	.24	21,750	21,800	21,100	47,007	1,009,480,025
우림피티에스 (101170)	6,320	80	1.28	6,270	6,600	6,200	958,830	6,121,817,930
씨큐브 (101240)	4,130	-60	-1.43	4,180	4,180	4,070	42,834	176,555,022
모베이스 (101330)	2,925	-80	-2.66	3,030	3,045	2,920	44,284	131,313,710
에코앤드림 (101360)	20,000	-300	-1.48	20,450	20,500	19,920	60,999	1,222,844,300
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	274	-4	-1.44	279	287	263	859,680	233,648,521
에스앤에스텍 (101490)	43,850	200	.46	44,450	44,550	43,450	91,193	4,004,731,475
하이드로리튬 (101670)	2,010	-40	-1.95	2,100	2,110	1,992	505,893	1,022,817,096
한국정밀기계 (101680)	2,085	15	.72	2,060	2,095	2,060	7,497	15,559,975
위메이드맥스 (101730)	6,070	100	1.68	6,080	6,110	5,950	30,224	181,783,640
인화정공 (101930)	48,050	150	.31	48,350	49,100	46,750	11,264	542,302,775
우양에이치씨 (101970)	11,280	230	2.08	11,300	11,370	11,000	11,519	128,206,560
어보브반도체 (102120)	10,430	30	.29	10,500	10,640	10,360	106,414	1,115,023,120
케이옥션 (102370)	4,160	-135	-3.14	4,410	4,470	4,050	452,321	1,940,547,680
이엔에프테크놀로지 (102710)	42,750	1200	2.89	42,000	43,900	41,400	91,630	3,941,556,500
코오롱생명과학 (102940)	44,650	1250	2.88	43,800	45,400	42,850	164,061	7,265,262,700
에스앤더블류 (103230)	4,180	0	0	4,170	4,180	4,035	31,776	130,296,435
우양 (103840)	3,375	5	.15	3,415	3,460	3,300	75,272	255,042,052
대성파인텍 (104040)	677	-2	-.29	688	692	671	232,052	158,484,062
NHN벅스 (104200)	2,600	-35	-1.33	2,625	2,640	2,525	27,234	70,730,740
디와이피엔에프 (104460)	13,430	-180	-1.32	13,620	13,780	13,430	16,407	223,387,510
티케이케미칼 (104480)	1,620	-43	-2.59	1,707	1,707	1,620	221,221	363,908,885
코렌텍 (104540)	5,050	-30	-.59	5,110	5,150	4,990	48,929	246,081,105
노랑풍선 (104620)	6,140	40	.66	6,070	6,530	5,920	7,252,602	45,605,978,830
원익머트리얼즈 (104830)	30,000	100	.33	30,200	30,350	29,000	117,343	3,486,785,125
케이엔더블유 (105330)	5,500	-200	-3.51	5,820	5,820	5,490	42,122	234,325,115
엣지파운드리 (105550)	1,451	-89	-5.78	1,549	1,549	1,400	650,722	960,431,853
디케이락 (105740)	9,580	30	.31	9,650	9,650	9,190	106,837	1,006,395,025
포스뱅크 (105760)	5,200	50	.97	5,270	5,270	5,130	14,255	74,014,360
케이이엠텍 (106080)	1,033	-55	-5.06	1,110	1,122	1,025	1,094,879	1,149,927,214
하이텍팜 (106190)	11,890	20	.17	11,920	12,000	11,770	16,870	199,990,680
파인테크닉스 (106240)	1,377	113	8.94	1,285	1,377	1,250	293,966	386,437,611
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	28,100	-900	-3.1	29,450	29,450	27,850	25,534	720,086,575
한중엔시에스 (107640)	41,200	-1800	-4.19	43,350	43,350	40,950	97,100	4,054,988,000
톱텍 (108230)	4,220	-195	-4.42	4,435	4,435	4,195	198,986	849,649,920
대양전기공업 (108380)	28,400	-400	-1.39	29,150	29,250	28,100	38,450	1,094,392,775
로보티즈 (108490)	206,500	14700	7.66	194,800	209,000	188,700	896,001	180,535,560,600
셀바스AI (108860)	11,520	-190	-1.62	11,730	11,860	11,450	100,266	1,160,569,200
옵티시스 (109080)	8,000	0	0	8,000	8,120	7,960	8,060	64,754,190
에스와이 (109610)	3,025	75	2.54	3,000	3,160	3,000	1,112,001	3,416,466,449
씨싸이트 (109670)	5,720	-120	-2.05	5,840	5,940	5,590	18,292	104,632,620
디에스케이 (109740)	7,320	-180	-2.4	7,690	7,690	7,230	62,811	461,492,995
진매트릭스 (109820)	2,485	-40	-1.58	2,505	2,560	2,485	49,760	124,755,400
동일금속 (109860)	7,720	60	.78	7,660	8,140	7,660	1,358	10,563,860
앱토크롬 (109960)	261	-8	-2.97	269	271	258	607,507	159,131,973
전진바이오팜 (110020)	2,630	80	3.14	2,550	2,670	2,545	91,366	235,673,405
크리스에프앤씨 (110790)	4,080	40	.99	4,080	4,085	3,905	25,206	99,978,980
디아이티 (110990)	13,550	360	2.73	13,210	13,720	13,140	91,143	1,227,281,590
남화산업 (111710)	4,285	0	0	4,280	4,400	4,280	471	2,028,945
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,050	450	1.83	25,000	25,300	24,700	104,266	2,603,367,400
와이씨켐 (112290)	18,980	-120	-.63	19,100	19,430	18,980	32,418	619,638,170
디젠스 (113810)	807	-16	-1.94	816	821	799	241,587	195,282,989
강원에너지 (114190)	14,330	-300	-2.05	14,640	14,770	14,120	416,099	5,949,118,540
그린생명과학 (114450)	4,045	160	4.12	4,000	4,215	3,765	10,493,730	42,123,309,711
폴라리스우노 (114630)	499	0	0	499	503	491	118,303	58,701,485
한솔아이원스 (114810)	12,500	20	.16	12,550	12,780	12,400	127,929	1,610,211,545
아이패밀리에스씨 (114840)	14,570	20	.14	14,610	14,690	14,230	65,379	946,263,570
휴맥스 (115160)	897	-1	-.11	898	919	896	16,368	14,725,430
큐리언트 (115180)	23,600	-1650	-6.53	25,350	25,900	23,000	355,186	8,522,351,775
인포바인 (115310)	68,100	600	.89	67,500	70,000	66,400	3,201	218,152,750
우리넷 (115440)	6,840	-160	-2.29	7,000	7,030	6,820	52,765	363,324,315
HLB테라퓨틱스 (115450)	3,085	-30	-.96	3,150	3,165	3,070	134,950	419,799,716
씨유메디칼 (115480)	571	1	.18	568	578	565	34,661	19,710,834
케이씨에스 (115500)	9,570	30	.31	9,620	9,710	9,510	26,737	256,786,810
씨엔플러스 (115530)	358	10	2.87	355	375	348	111,706	39,833,335
스타플렉스 (115570)	3,225	15	.47	3,210	3,325	3,140	16,315	53,084,622
이미지스 (115610)	1,104	-22	-1.95	1,125	1,139	1,104	213,721	238,812,917
알파칩스 (117670)	9,100	-150	-1.62	9,200	9,650	8,950	13,678	126,763,410
티로보틱스 (117730)	14,720	70	.48	14,900	15,070	14,100	673,433	9,808,054,960
모트렉스 (118990)	7,430	-70	-.93	7,500	7,570	7,400	34,448	256,863,805
포메탈 (119500)	2,900	-60	-2.03	2,965	2,970	2,900	95,333	278,142,165
인터로조 (119610)	15,350	10	.07	15,600	15,600	15,240	47,646	731,928,370
아이텍 (119830)	5,260	-30	-.57	5,290	5,320	5,100	127,700	664,724,685
지엔씨에너지 (119850)	28,650	250	.88	28,550	29,000	27,500	239,175	6,781,547,850
대정화금 (120240)	12,950	-40	-.31	12,880	13,030	12,870	12,396	160,254,620
골프존홀딩스 (121440)	5,110	-90	-1.73	5,220	5,220	5,100	52,303	269,104,880
나노신소재 (121600)	50,400	-3900	-7.18	54,900	54,900	50,000	396,237	20,089,450,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,669	15	.91	1,551	1,675	1,551	21,386	35,385,761
제노레이 (122310)	4,395	-135	-2.98	4,565	5,250	4,395	1,360,158	6,662,983,905
삼기 (122350)	1,206	-13	-1.07	1,250	1,251	1,205	104,018	126,234,768
KX (122450)	3,845	0	0	3,870	3,910	3,795	134,026	513,908,644
예스티 (122640)	17,790	1080	6.46	17,200	18,390	17,200	139,221	2,494,877,175
서진오토모티브 (122690)	1,894	-12	-.63	1,905	1,916	1,870	71,460	134,804,395
와이지엔터테인먼트 (122870)	60,500	-200	-.33	61,000	61,700	60,000	107,637	6,506,257,100
와이솔 (122990)	5,770	140	2.49	5,600	5,770	5,590	56,522	322,788,735
아이윈플러스 (123010)	995	-13	-1.29	1,008	1,028	992	169,107	168,979,266
엠에스오토텍 (123040)	2,025	-55	-2.64	2,120	2,120	2,015	159,030	325,163,030
제닉 (123330)	17,620	-280	-1.56	18,040	18,110	17,520	18,659	330,975,480
코리아에프티 (123410)	6,400	110	1.75	6,290	6,490	6,220	483,623	3,102,161,695
위메이드플레이 (123420)	7,970	-90	-1.12	8,010	8,320	7,960	34,143	275,750,740
이엠넷 (123570)	1,944	-36	-1.82	1,964	1,970	1,938	9,908	19,335,218
알톤 (123750)	1,311	-56	-4.1	1,364	1,395	1,300	56,257	75,325,604
뉴온 (123840)	937	3	.32	936	985	897	29,887	27,493,008
아나패스 (123860)	17,370	160	.93	17,260	17,440	17,160	22,236	384,577,925
아이티센글로벌 (124500)	20,550	570	2.85	20,650	21,300	20,250	362,599	7,561,774,650
태웅로직스 (124560)	2,720	5	.18	2,730	2,760	2,690	72,458	197,017,889
티씨머티리얼즈 (125020)	3,075	-25	-.81	3,105	3,130	3,040	153,339	472,621,650
아모그린텍 (125210)	5,780	-70	-1.2	5,890	5,900	5,700	51,513	297,936,770
한라캐스트 (125490)	11,200	1160	11.55	10,190	11,250	10,040	14,016,816	151,586,346,805
비나텍 (126340)	58,900	5800	10.92	53,800	59,900	50,000	314,182	17,622,941,300
BGF에코머티리얼즈 (126600)	3,010	10	.33	3,010	3,095	2,985	64,249	195,182,013
화신정공 (126640)	1,305	3	.23	1,302	1,309	1,291	66,474	86,393,780
하이비젼시스템 (126700)	14,930	350	2.4	14,600	15,300	14,600	93,760	1,409,529,275
코칩 (126730)	11,870	50	.42	11,840	12,050	11,720	26,494	314,013,105
제이엔케이글로벌 (126880)	3,935	10	.25	3,985	4,020	3,885	42,405	167,416,815
제이에스링크 (127120)	19,720	-380	-1.89	20,100	20,100	19,100	266,809	5,225,119,225
아시아경제 (127710)	973	-27	-2.7	996	996	973	4,504	4,434,620
화인써키트 (127980)	5,930	40	.68	5,900	6,000	5,900	4,448	26,518,300
에코캡 (128540)	1,626	-17	-1.03	1,676	1,676	1,610	69,479	114,165,566
피제이메탈 (128660)	2,665	5	.19	2,675	2,675	2,640	8,460	22,444,822
앱코 (129890)	958	-8	-.83	957	986	956	162,536	156,380,893
대성하이텍 (129920)	3,515	-70	-1.95	3,560	3,610	3,395	48,429	166,631,630
GH신소재 (130500)	2,350	-25	-1.05	2,345	2,470	2,340	25,853	61,043,610
나이스디앤비 (130580)	5,800	30	.52	5,770	5,880	5,710	14,516	84,047,160
티피씨글로벌 (130740)	1,677	-34	-1.99	1,702	1,709	1,676	31,066	52,379,437
옵투스제약 (131030)	6,600	-150	-2.22	6,760	6,830	6,580	49,590	330,587,030
시큐브 (131090)	3,855	55	1.45	3,800	4,175	3,770	63,849	254,068,347
티엔엔터테인먼트 (131100)	1,352	-11	-.81	1,372	1,380	1,282	12,268	16,520,565
딜리 (131180)	931	2	.22	927	934	924	14,370	13,305,206
대한과학 (131220)	4,825	-25	-.52	4,850	4,865	4,720	20,244	96,724,840
티에스이 (131290)	47,850	1750	3.8	46,600	48,150	45,800	59,502	2,818,407,475
알서포트 (131370)	2,575	20	.78	2,555	2,590	2,545	50,431	128,978,691
이브이첨단소재 (131400)	1,522	-53	-3.37	1,570	1,602	1,520	320,495	494,093,993
파인텍 (131760)	801	-4	-.5	800	812	800	109,620	88,155,135
두산테스나 (131970)	41,450	500	1.22	41,700	42,050	40,650	135,552	5,612,560,875
메가엠디 (133750)	1,811	0	0	1,802	1,822	1,789	13,289	23,913,582
이퓨쳐 (134060)	4,090	20	.49	4,070	4,215	4,070	4,388	17,916,350
탑코미디어 (134580)	1,967	97	5.19	1,855	1,980	1,855	82,359	159,374,786
원일티엔아이 (136150)	18,210	-620	-3.29	19,050	19,050	18,170	63,683	1,176,931,750
아셈스 (136410)	9,500	230	2.48	9,290	9,740	9,270	16,397	154,735,990
하림 (136480)	2,905	-10	-.34	2,920	2,950	2,900	187,643	546,240,386
윈스테크넷 (136540)	11,630	-120	-1.02	11,750	11,910	11,600	8,595	100,317,890
나래나노텍 (137080)	3,020	15	.5	2,970	3,040	2,970	4,479	13,441,605
피엔티 (137400)	37,850	-750	-1.94	39,100	39,100	37,650	118,037	4,489,140,125
넥스트아이 (137940)	306	-7	-2.24	310	313	301	251,664	77,127,240
제이씨케미칼 (137950)	3,210	-30	-.93	3,240	3,265	3,180	12,054	38,793,465
신진에스엠 (138070)	2,100	0	0	2,100	2,120	2,080	31,244	65,314,710
오이솔루션 (138080)	11,160	-170	-1.5	11,400	11,460	11,020	48,525	541,272,790
협진 (138360)	951	28	3.03	923	968	923	125,534	118,998,058
나이벡 (138610)	35,750	-1350	-3.64	37,300	37,350	35,000	126,584	4,535,988,400
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	1,982	-38	-1.88	2,020	2,030	1,982	11,718	23,386,627
서플러스글로벌 (140070)	2,100	0	0	2,120	2,130	2,100	19,646	41,416,345
메지온 (140410)	69,500	-900	-1.28	70,500	71,100	68,100	81,067	5,629,662,500
카티스 (140430)	3,605	-145	-3.87	3,750	3,855	3,605	537,442	1,975,466,921
대창스틸 (140520)	2,145	-15	-.69	2,160	2,210	2,135	9,479	20,351,650
알에스오토메이션 (140670)	12,410	160	1.31	12,360	12,780	12,120	71,305	888,285,695
파크시스템스 (140860)	235,500	-11000	-4.46	244,500	248,000	233,500	34,430	8,139,453,500
비아트론 (141000)	7,300	80	1.11	7,220	7,320	7,180	7,407	53,802,740
리가켐바이오 (141080)	171,600	-6600	-3.7	181,000	181,200	171,200	457,836	79,822,290,400
유니트론텍 (142210)	5,170	-10	-.19	5,190	5,260	5,110	42,948	221,234,470
녹십자엠에스 (142280)	3,995	-45	-1.11	4,005	4,080	3,970	36,619	146,827,505
모아라이프플러스 (142760)	1,708	1	.06	1,710	1,730	1,690	342,468	587,483,897
아이디스 (143160)	18,050	60	.33	18,040	18,250	17,720	13,446	241,342,500
사람인 (143240)	13,400	-40	-.3	13,360	13,540	13,330	4,624	61,993,420
영우디에스피 (143540)	740	3	.41	737	749	732	39,136	28,921,337
지씨셀 (144510)	24,850	1600	6.88	24,850	26,100	24,250	151,532	3,788,954,925
뉴파워프라즈마 (144960)	4,760	-90	-1.86	4,870	4,920	4,710	208,185	998,207,335
휴젤 (145020)	221,000	-4000	-1.78	228,000	228,500	219,000	59,509	13,164,912,500
노브랜드 (145170)	4,100	0	0	4,110	4,305	4,070	17,309	71,418,320
율촌 (146060)	1,188	-1	-.08	1,186	1,188	1,180	11,006	13,044,092
비씨엔씨 (146320)	11,480	-380	-3.2	12,200	12,200	11,450	24,731	287,455,415
피엠티 (147760)	3,205	140	4.57	3,065	3,295	2,860	83,350	265,875,071
제룡산업 (147830)	5,880	-30	-.51	5,990	5,990	5,860	40,036	235,990,260
세경하이테크 (148150)	4,790	-30	-.62	4,840	4,885	4,775	357,007	1,714,752,176
알엔투테크놀로지 (148250)	5,800	-280	-4.61	6,060	6,200	5,500	202,134	1,156,512,540
비큐AI (148780)	1,395	21	1.53	1,374	1,400	1,347	113,867	156,882,568
에이치와이티씨 (148930)	3,150	-5	-.16	3,150	3,150	3,055	6,333	19,716,700
아바텍 (149950)	9,090	100	1.11	9,000	9,120	8,920	16,303	147,159,210
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,435	-45	-1	4,445	4,500	4,375	22,830	100,706,067
KG에코솔루션 (151860)	5,540	20	.36	5,550	5,600	5,480	51,399	283,763,770
퓨처코어 (151910)	27	2	8	24	35	23	20,380,226	607,523,014
네이블 (153460)	7,090	0	0	7,020	7,220	6,910	3,269	23,107,730
우리이앤엘 (153490)	679	-2	-.29	675	683	668	78,147	52,631,614
옵티팜 (153710)	4,900	50	1.03	4,810	5,070	4,810	58,926	294,494,930
아시아종묘 (154030)	2,385	285	13.57	2,165	2,400	2,100	833,599	1,915,417,244
다산솔루에타 (154040)	1,099	0	0	1,089	1,099	1,064	39,274	42,719,724
와이엠씨 (155650)	3,270	-30	-.91	3,305	3,305	3,215	8,386	27,219,040
엘앤케이바이오 (156100)	10,230	820	8.71	10,460	11,500	10,000	1,800,101	19,352,247,845
아톤 (158430)	6,140	-10	-.16	6,220	6,310	6,100	98,311	608,299,120
아스플로 (159010)	3,795	-10	-.26	3,805	4,025	3,770	22,928	87,395,925
제로투세븐 (159580)	3,965	-25	-.63	3,965	4,035	3,940	24,142	96,019,300
에코글로우 (159910)	734	45	6.53	720	789	694	1,699,224	1,258,583,555
하이젠알앤엠 (160190)	48,400	2700	5.91	49,750	50,200	47,200	285,648	13,916,369,675
NEW (160550)	2,070	-65	-3.04	2,135	2,185	2,070	35,851	75,739,803
싸이맥스 (160980)	15,190	190	1.27	15,380	15,450	14,910	59,819	911,393,090
필옵틱스 (161580)	38,150	-100	-.26	38,900	39,000	38,050	194,815	7,475,870,425
신스틸 (162300)	1,778	23	1.31	1,755	1,778	1,744	13,444	23,631,767
에어레인 (163280)	15,040	-460	-2.97	15,530	15,750	14,860	56,818	855,254,040
핑거 (163730)	12,660	-800	-5.94	13,970	14,090	12,420	987,463	13,255,875,315
하나머티리얼즈 (166090)	40,600	2900	7.69	39,200	42,050	38,450	288,925	11,767,794,700
코아스템켐온 (166480)	1,093	20	1.86	1,091	1,188	1,077	3,450,254	3,851,365,844
내츄럴엔도텍 (168330)	2,125	-15	-.7	2,170	2,215	2,095	26,833	56,968,740
펨트론 (168360)	17,630	330	1.91	17,750	18,170	17,280	42,801	757,483,525
엠브레인 (169330)	2,000	20	1.01	1,997	2,055	1,965	1,798	3,563,086
현대공업 (170030)	5,930	0	0	6,000	6,090	5,910	47,858	285,904,900
파이오링크 (170790)	9,190	50	.55	9,110	9,350	9,020	17,165	157,135,410
엘티씨 (170920)	16,430	660	4.19	15,800	16,590	15,770	84,421	1,374,698,885
램테크놀러지 (171010)	3,555	-15	-.42	3,575	3,650	3,515	64,881	232,225,170
선익시스템 (171090)	45,300	2250	5.23	43,650	45,350	43,200	40,394	1,792,144,950
라이온켐텍 (171120)	2,150	70	3.37	2,085	2,165	2,075	102,207	218,187,101
에이엘티 (172670)	10,160	-90	-.88	10,280	10,910	10,060	49,504	511,244,670
오파스넷 (173130)	6,670	-60	-.89	6,720	6,740	6,620	79,668	531,864,050
에프엔씨엔터 (173940)	3,260	-35	-1.06	3,280	3,305	3,240	3,638	11,935,790
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	31,400	-2400	-7.1	34,150	34,250	30,750	444,055	14,139,317,000
휴먼테크놀로지 (175140)	4,680	-80	-1.68	4,760	4,865	4,600	35,256	164,973,830
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,440	50	.53	9,390	9,580	9,250	14,345	135,006,120
베셀 (177350)	1,109	0	0	1,110	1,124	1,081	57,889	64,254,722
파버나인 (177830)	2,900	25	.87	2,875	2,935	2,870	19,268	55,866,040
쓰리에이로직스 (177900)	5,700	-1360	-19.26	7,190	7,230	5,700	1,680,562	10,551,104,885
서진시스템 (178320)	24,800	3000	13.76	22,400	25,300	22,200	838,989	20,145,560,600
일월지엠엘 (178780)	2,705	-60	-2.17	2,770	2,770	2,690	7,899	21,509,550
엠아이텍 (179290)	6,180	-90	-1.44	6,240	6,280	6,140	48,604	300,872,250
애드바이오텍 (179530)	3,315	-50	-1.49	3,500	3,500	3,260	65,651	217,760,880
유티아이 (179900)	26,600	-950	-3.45	27,500	27,500	26,400	70,120	1,877,806,500
DXVX (180400)	1,883	-72	-3.68	1,955	1,955	1,760	367,374	671,285,036
큐브엔터 (182360)	12,350	-150	-1.2	12,740	12,900	12,350	42,875	535,902,410
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	81,100	-1300	-1.58	84,100	84,100	80,200	286,316	23,302,442,150
엔지켐생명과학 (183490)	1,127	-62	-5.21	1,182	1,190	1,123	717,508	826,082,407
SGA솔루션즈 (184230)	730	24	3.4	706	745	706	442,293	320,367,947
아이진 (185490)	1,735	-54	-3.02	1,789	1,799	1,720	39,011	67,885,356
그린플러스 (186230)	5,840	-110	-1.85	5,910	5,930	5,690	44,776	257,670,530
디티앤씨 (187220)	2,555	-15	-.58	2,530	2,570	2,510	30,240	76,593,120
신화콘텍 (187270)	3,200	-10	-.31	3,190	3,230	3,175	19,263	61,704,630
HLB제넥스 (187420)	2,760	-20	-.72	2,865	2,865	2,750	23,277	64,617,834
현대ADM (187660)	2,440	-25	-1.01	2,490	2,530	2,395	709,844	1,737,711,227
나노 (187790)	2,860	215	8.13	2,695	3,000	2,625	1,919,312	5,420,813,439
디바이스 (187870)	14,580	510	3.62	14,150	14,850	13,950	77,986	1,129,346,680
바이오포트 (188040)	7,750	-40	-.51	8,000	8,020	7,700	13,944	108,601,025
세니젠 (188260)	1,997	-38	-1.87	2,035	2,055	1,990	20,619	41,465,477
인텔리안테크 (189300)	39,750	-850	-2.09	41,300	41,300	39,550	48,482	1,933,880,625
씨이랩 (189330)	4,500	-180	-3.85	4,700	4,720	4,490	115,702	526,067,519
포시에스 (189690)	2,075	15	.73	2,065	2,090	2,045	64,633	133,489,985
서전기전 (189860)	3,110	-75	-2.35	3,290	3,290	3,000	26,146	81,352,000
흥국에프엔비 (189980)	1,607	-7	-.43	1,627	1,636	1,594	71,149	114,695,525
나무가 (190510)	15,270	90	.59	15,440	15,440	14,950	55,868	846,897,385
코리아에셋투자증권 (190650)	6,990	90	1.3	6,910	6,990	6,840	1,583	10,899,080
육일씨엔에쓰 (191410)	2,065	475	29.87	1,590	2,065	1,515	5,626,898	11,075,098,954
테고사이언스 (191420)	16,710	150	.91	16,750	16,810	15,500	53,121	848,484,580
케이사인 (192250)	10,400	130	1.27	10,590	10,640	10,310	25,973	272,554,365
윈하이텍 (192390)	2,095	-20	-.95	2,105	2,155	2,070	40,597	84,983,970
오늘이엔엠 (192410)	707	-61	-7.94	795	795	703	311,333	225,469,734
슈피겐코리아 (192440)	22,650	-350	-1.52	22,800	22,800	22,500	1,785	40,484,300
링크드 (193250)	408	-4	-.97	431	445	405	74,896	31,121,914
데브시스터즈 (194480)	30,550	-400	-1.29	31,100	31,350	30,400	42,249	1,300,025,925
노바렉스 (194700)	14,840	60	.41	15,000	15,080	14,580	85,679	1,270,701,965
마니커에프앤지 (195500)	2,765	-10	-.36	2,770	2,805	2,735	18,206	50,255,580
HK이노엔 (195940)	48,700	-700	-1.42	49,650	49,700	48,100	184,062	8,956,195,950
에이비프로바이오 (195990)	305	-8	-2.56	317	323	300	5,525,153	1,712,125,881
알테오젠 (196170)	527,000	-14000	-2.59	547,000	549,000	527,000	339,295	180,700,594,000
HLB펩 (196300)	6,400	-120	-1.84	6,830	6,830	6,350	4,764	30,450,590
코아시아씨엠 (196450)	774	-29	-3.61	803	815	771	41,727	32,643,720
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,543	15	.98	1,528	1,642	1,528	362,572	573,490,326
디지캡 (197140)	1,926	-74	-3.7	1,991	1,992	1,880	28,636	54,692,271
캐프 (198080)	2,230	20	.9	2,275	2,320	2,210	129,191	291,695,220
강동씨앤엘 (198440)	1,027	6	.59	1,021	1,031	1,010	23,816	24,214,323
한주라이트메탈 (198940)	668	-6	-.89	672	674	660	27,846	18,584,253
케이엔알시스템 (199430)	21,300	-150	-.7	22,050	22,050	20,350	357,762	7,517,325,800
뱅크웨어글로벌 (199480)	6,130	-260	-4.07	6,600	6,690	6,110	260,551	1,668,541,760
레이저옵텍 (199550)	5,890	10	.17	5,910	6,030	5,780	16,022	93,871,940
바이오인프라 (199730)	4,570	0	0	4,575	4,600	4,535	11,061	50,420,594
툴젠 (199800)	61,000	-6900	-10.16	66,800	66,800	60,700	72,653	4,624,122,100
제일일렉트릭 (199820)	9,080	-70	-.77	9,220	9,320	8,990	91,367	832,526,190
콜마비앤에이치 (200130)	13,000	0	0	13,130	13,170	12,970	41,995	547,354,405
텔콘RF제약 (200230)	946	-6	-.63	950	979	930	821,748	778,939,992
아티스트스튜디오 (200350)	6,080	-30	-.49	6,180	6,230	6,080	20,878	128,109,995
에이팩트 (200470)	4,080	40	.99	4,295	4,695	3,940	1,466,087	6,217,671,001
휴메딕스 (200670)	43,700	-600	-1.35	44,550	44,550	43,250	72,199	3,159,912,950
에이디테크놀로지 (200710)	22,150	150	.68	22,400	22,700	21,700	88,782	1,977,329,025
비씨월드제약 (200780)	4,420	-130	-2.86	4,520	4,685	4,420	18,323	83,171,605
미투온 (201490)	4,110	80	1.99	4,120	4,240	4,035	413,979	1,709,566,789
에이비온 (203400)	4,485	685	18.03	3,805	4,770	3,805	1,501,585	6,436,719,807
유니온바이오메트릭스 (203450)	3,070	25	.82	3,110	3,110	3,005	30,657	93,797,050
드림시큐리티 (203650)	1,552	-65	-4.02	1,620	1,622	1,547	462,761	730,399,421
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,090	0	0	2,090	2,120	2,085	47,122	98,688,495
제이앤티씨 (204270)	17,990	-640	-3.44	18,830	18,830	17,890	336,686	6,136,726,545
티쓰리 (204610)	1,931	10	.52	1,923	1,952	1,876	292,680	561,248,046
글로벌텍스프리 (204620)	6,780	10	.15	6,870	6,920	6,590	2,428,275	16,483,079,220
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,153	-23	-1.96	1,176	1,199	1,151	150,567	175,156,421
엑셈 (205100)	1,999	-16	-.79	2,030	2,040	1,995	360,769	724,757,665
휴마시스 (205470)	1,205	-12	-.99	1,215	1,232	1,197	399,102	481,521,921
넥써쓰 (205500)	2,090	-95	-4.35	2,200	2,200	2,030	383,687	801,743,490
베노티앤알 (206400)	1,830	-16	-.87	1,801	1,838	1,735	150,769	267,500,035
덱스터 (206560)	4,275	-75	-1.72	4,355	4,410	4,265	30,121	130,084,802
바디텍메드 (206640)	13,100	40	.31	13,220	13,220	13,030	36,725	482,017,020
유바이오로직스 (206650)	12,260	-390	-3.08	12,700	12,720	12,250	199,664	2,474,454,750
미스터블루 (207760)	1,442	1	.07	1,455	1,491	1,424	328,313	476,225,181
정다운 (208140)	2,715	5	.18	2,710	2,720	2,685	77,909	210,946,412
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,065	-55	-1.76	3,080	3,150	2,995	22,174	68,824,740
셀바스헬스케어 (208370)	4,190	-185	-4.23	4,410	4,420	4,160	519,745	2,206,009,866
썸에이지 (208640)	296	-1	-.34	297	301	292	472,431	139,812,850
포톤 (208710)	2,280	-105	-4.4	2,370	2,370	2,250	78,836	180,391,646
엔지스테크널러지 (208860)	1,382	22	1.62	1,362	1,390	1,362	24,520	33,873,780
와이제이링크 (209640)	2,410	-30	-1.23	2,445	2,515	2,410	106,969	262,188,880
캔버스엔 (210120)	1,353	122	9.91	1,232	1,435	1,232	1,512,126	2,028,215,732
인카금융서비스 (211050)	13,350	60	.45	13,500	13,710	13,350	92,718	1,251,455,325
AP위성 (211270)	11,350	-200	-1.73	11,650	11,790	11,350	26,181	301,323,375
네오오토 (212560)	5,180	0	0	5,270	5,270	5,140	22,488	116,628,200
아이에스티이 (212710)	7,940	10	.13	8,000	8,050	7,850	53,337	423,892,770
덕산네오룩스 (213420)	35,850	-100	-.28	36,000	36,700	35,700	94,286	3,407,398,400
클래시스 (214150)	54,000	-1300	-2.35	56,400	57,600	53,700	148,969	8,185,862,300
헥토이노베이션 (214180)	15,560	20	.13	15,600	15,800	15,480	23,998	375,405,670
라파스 (214260)	12,390	-110	-.88	12,530	12,660	12,300	8,376	104,363,070
FSN (214270)	1,856	-42	-2.21	1,898	1,940	1,855	157,108	296,993,012
케어젠 (214370)	79,000	800	1.02	77,700	80,600	76,600	292,849	23,059,051,400
아이쓰리시스템 (214430)	67,800	300	.44	67,900	68,400	64,000	59,700	3,968,280,500
파마리서치 (214450)	418,000	-43000	-9.33	468,500	469,000	417,500	198,214	84,611,908,500
롤링스톤 (214610)	3,405	-40	-1.16	3,445	3,500	3,395	13,999	48,127,565
디알텍 (214680)	1,841	-57	-3	1,991	2,150	1,840	1,835,049	3,586,468,840
골프존 (215000)	59,300	300	.51	59,900	60,000	59,100	7,639	455,483,800
솔디펜스 (215090)	2,585	-85	-3.18	2,680	2,720	2,550	136,256	354,074,680
로보로보 (215100)	7,280	100	1.39	7,240	7,410	7,080	441,998	3,206,336,160
메가스터디교육 (215200)	42,000	-50	-.12	43,050	43,050	41,650	12,090	506,736,900
우리산업 (215360)	7,780	80	1.04	7,700	7,960	7,700	13,769	107,990,860
우정바이오 (215380)	2,170	80	3.83	2,080	2,350	2,045	587,745	1,292,903,540
토박스코리아 (215480)	2,040	-65	-3.09	2,090	2,090	2,040	10,183	20,917,766
신라젠 (215600)	2,690	-35	-1.28	2,795	2,800	2,680	319,406	864,912,915
이노인스트루먼트 (215790)	582	-27	-4.43	609	627	551	732,176	420,393,650
인크로스 (216050)	6,690	0	0	6,690	6,790	6,600	22,797	152,026,140
제테마 (216080)	5,780	40	.7	5,740	5,940	5,610	73,328	419,072,190
제너셈 (217190)	5,100	-810	-13.71	5,750	5,890	5,100	365,269	1,935,467,420
넵튠 (217270)	5,090	-120	-2.3	5,220	5,260	5,050	36,208	185,222,840
싸이토젠 (217330)	3,360	240	7.69	3,120	3,455	3,120	161,508	535,939,688
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,837	12	.66	1,811	1,878	1,801	79,547	146,275,345
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,408	-75	-5.06	1,477	1,483	1,402	368,482	526,247,830
원익피앤이 (217820)	3,425	125	3.79	3,330	3,660	3,330	426,401	1,483,066,948
미래생명자원 (218150)	3,050	-30	-.97	3,055	3,100	3,020	36,974	113,212,340
RFHIC (218410)	26,300	-1000	-3.66	27,700	27,850	25,900	224,624	5,939,292,225
타이거일렉 (219130)	16,150	700	4.53	15,500	16,160	15,300	76,676	1,216,315,910
링크제니시스 (219420)	4,665	-65	-1.37	4,730	4,780	4,655	36,894	173,450,525
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	915	5	.55	902	931	875	47,779	43,199,187
퓨쳐켐 (220100)	30,050	-2050	-6.39	32,300	33,350	28,950	1,400,340	42,672,170,750
핸디소프트 (220180)	1,993	-42	-2.06	2,085	2,085	1,993	64,149	129,418,609
켐트로스 (220260)	3,730	-100	-2.61	3,835	4,035	3,710	86,969	330,100,174
유투바이오 (221800)	5,850	-420	-6.7	6,120	6,800	5,830	2,052,161	12,930,549,015
하이즈항공 (221840)	2,170	10	.46	2,145	2,180	2,125	10,559	22,670,725
케이디켐 (221980)	10,350	0	0	10,360	10,370	10,310	399	4,126,860
코스맥스엔비티 (222040)	3,295	-35	-1.05	3,330	3,350	3,210	41,895	138,430,257
씨아이에스 (222080)	6,700	30	.45	6,740	6,800	6,620	168,656	1,123,894,945
팬젠 (222110)	5,620	60	1.08	5,650	5,650	5,430	8,807	48,844,030
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	873	15	1.75	858	894	841	200,954	175,570,914
심텍 (222800)	50,100	1100	2.24	49,650	50,200	48,600	1,411,504	70,214,785,925
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,180	0	0	3,185	3,250	3,145	4,801	15,312,075
드림씨아이에스 (223250)	4,295	-105	-2.39	4,375	4,435	4,250	167,580	726,912,559
사토시홀딩스 (223310)	2,180	95	4.56	2,085	2,285	2,055	212,367	457,821,597
더코디 (224060)	2,670	60	2.3	2,610	2,675	2,610	6,236	16,425,995
에이텍모빌리티 (224110)	9,620	20	.21	9,610	9,900	9,550	9,938	96,489,185
LK삼양 (225190)	1,338	-18	-1.33	1,375	1,375	1,333	195,162	262,654,727
제놀루션 (225220)	2,030	-35	-1.69	2,065	2,070	1,998	86,105	173,763,244
케이엠제약 (225430)	589	0	0	589	598	571	151,306	88,493,464
HC보광산업 (225530)	2,805	-10	-.36	2,815	2,850	2,765	20,533	57,519,665
넥슨게임즈 (225570)	12,580	-250	-1.95	12,900	12,970	12,580	87,354	1,115,703,020
패션플랫폼 (225590)	883	3	.34	872	900	872	26,207	23,119,386
신테카바이오 (226330)	4,440	-800	-15.27	4,965	4,975	4,240	895,531	3,979,600,302
본느 (226340)	722	-21	-2.83	756	756	717	1,317,538	956,438,889
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	5,970	40	.67	5,980	6,040	5,870	77,507	461,822,650
엠디바이스 (226590)	12,150	30	.25	12,360	12,440	12,030	85,342	1,044,046,280
올릭스 (226950)	130,200	-2800	-2.11	135,000	135,600	125,500	716,991	92,169,248,000
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	869	-9	-1.03	875	879	835	229,092	196,455,138
엔투텍 (227950)	350	-8	-2.23	358	360	350	345,570	121,865,581
동양파일 (228340)	1,565	-20	-1.26	1,571	1,578	1,565	13,134	20,609,553
레이 (228670)	4,275	-205	-4.58	4,485	4,530	4,255	69,112	299,196,654
지노믹트리 (228760)	24,550	-1650	-6.3	26,200	26,200	24,500	164,452	4,101,202,125
레이언스 (228850)	5,460	-20	-.36	5,460	5,470	5,390	3,450	18,671,660
젠큐릭스 (229000)	1,609	11	.69	1,583	1,700	1,583	190,356	307,863,114
에치에프알 (230240)	14,220	-500	-3.4	14,800	14,880	14,100	120,620	1,723,425,625
에코마케팅 (230360)	10,850	-40	-.37	11,200	11,200	10,790	41,989	456,709,455
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,290	170	1.4	12,200	12,510	12,110	262,834	3,231,487,990
라온테크 (232680)	7,290	-10	-.14	7,560	7,560	7,100	25,890	189,875,810
아이티센피엔에스 (232830)	2,190	-15	-.68	2,205	2,245	2,165	19,788	43,488,185
싸이닉솔루션 (234030)	8,890	-130	-1.44	9,240	9,500	8,830	1,221,672	11,157,066,700
폴라리스세원 (234100)	1,038	-10	-.95	1,049	1,061	1,033	93,618	97,709,166
에스트래픽 (234300)	3,485	-55	-1.55	3,570	3,570	3,485	55,472	194,575,165
헥토파이낸셜 (234340)	15,170	70	.46	15,170	15,600	15,050	108,241	1,659,245,915
녹십자웰빙 (234690)	8,880	-70	-.78	9,130	9,130	8,860	26,920	239,694,970
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	6,740	-1310	-16.27	8,150	8,210	6,720	1,382,310	10,170,913,805
슈프리마 (236200)	30,900	-50	-.16	31,200	31,250	30,700	9,202	284,851,000
엔비티 (236810)	2,385	-55	-2.25	2,440	2,445	2,355	89,577	213,751,128
에스티팜 (237690)	98,200	-1600	-1.6	101,700	102,000	97,900	111,507	11,034,837,200
피앤씨테크 (237750)	4,460	35	.79	4,400	4,500	4,385	4,282	19,054,725
플레이디 (237820)	4,545	-115	-2.47	4,650	4,650	4,500	31,332	143,258,260
클리오 (237880)	13,390	-10	-.07	13,560	13,600	13,360	27,177	365,270,770
앤디포스 (238090)	2,000	136	7.3	1,937	2,125	1,865	357,809	710,885,678
얼라인드 (238120)	3,520	0	0	3,480	3,540	3,455	28,240	98,382,870
비피도 (238200)	3,155	-50	-1.56	3,205	3,245	3,135	7,741	24,569,150
힘스 (238490)	3,255	-60	-1.81	3,325	3,325	3,230	18,468	60,349,817
이스트에이드 (239340)	1,562	-23	-1.45	1,585	1,650	1,561	38,446	60,768,240
에이치엘사이언스 (239610)	8,280	-120	-1.43	8,440	8,440	8,280	3,267	27,302,090
피엔에이치테크 (239890)	4,740	-50	-1.04	4,790	4,845	4,695	11,104	52,664,515
동방메디컬 (240550)	8,170	-280	-3.31	8,530	8,530	8,130	45,404	374,502,210
유진테크놀로지 (240600)	3,990	-40	-.99	4,030	4,080	3,950	18,437	73,396,185
원익IPS (240810)	59,300	2600	4.59	57,600	60,200	56,800	552,888	32,704,719,700
DSC인베스트먼트 (241520)	6,310	20	.32	6,380	6,440	6,220	135,791	861,050,920
유니테크노 (241690)	3,450	-5	-.14	3,490	3,585	3,415	215,439	750,693,700
코스메카코리아 (241710)	71,100	-1200	-1.66	74,000	74,400	70,900	44,884	3,247,043,450
메카로 (241770)	21,100	-500	-2.31	22,300	22,300	20,650	32,872	697,991,500
티이엠씨씨엔에스 (241790)	6,380	-110	-1.69	6,510	6,510	6,270	47,796	302,846,450
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	6,950	-50	-.71	6,950	7,100	6,920	8,578	59,921,420
나무기술 (242040)	1,364	-14	-1.02	1,378	1,379	1,349	146,902	199,397,213
휴온스 (243070)	27,750	-1100	-3.81	28,900	28,900	27,650	33,703	943,508,100
신흥에스이씨 (243840)	5,070	-100	-1.93	5,240	5,300	5,040	252,463	1,292,631,015
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,326	12	.91	1,317	1,360	1,308	119,395	158,278,726
티앤알바이오팹 (246710)	1,349	-64	-4.53	1,412	1,416	1,348	541,258	741,145,295
아스타 (246720)	8,150	-100	-1.21	8,200	8,340	7,990	22,134	179,083,500
SCL사이언스 (246960)	2,350	-40	-1.67	2,390	2,480	2,350	30,257	71,864,495
에코프로비엠 (247540)	138,500	300	.22	139,900	140,100	134,200	483,265	65,994,572,000
나노씨엠에스 (247660)	5,250	335	6.82	4,915	5,310	4,800	101,674	522,303,085
보라티알 (250000)	8,360	-100	-1.18	8,430	8,440	8,240	19,787	165,110,860
모비스 (250060)	2,895	240	9.04	2,665	3,000	2,665	2,789,570	8,061,507,047
예선테크 (250930)	504	-3	-.59	507	517	500	138,152	70,084,302
바이오에프디엔씨 (251120)	15,800	-200	-1.25	16,030	16,160	15,650	15,705	248,024,780
와이엠티 (251370)	11,170	190	1.73	11,050	11,330	10,820	69,856	775,338,970
브이원텍 (251630)	4,675	0	0	4,645	4,900	4,600	12,163	56,932,640
펌텍코리아 (251970)	54,300	0	0	54,600	57,000	54,100	64,626	3,554,590,500
세화피앤씨 (252500)	817	-1	-.12	830	830	812	20,622	16,818,248
샘씨엔에스 (252990)	6,840	550	8.74	6,380	7,150	6,380	1,681,324	11,606,156,850
스튜디오드래곤 (253450)	38,250	-300	-.78	38,800	38,900	38,150	28,773	1,103,319,650
네오셈 (253590)	9,540	50	.53	9,690	9,760	9,470	169,528	1,626,484,955
수젠텍 (253840)	6,840	-240	-3.39	7,170	7,340	6,840	804,809	5,628,940,955
자비스 (254120)	1,418	-64	-4.32	1,482	1,482	1,413	150,825	216,821,863
미래반도체 (254490)	14,500	-180	-1.23	14,900	14,950	14,200	23,442	344,730,935
SG (255220)	2,545	145	6.04	2,540	2,670	2,495	10,226,665	26,468,432,316
야스 (255440)	8,000	-180	-2.2	8,180	8,470	7,900	14,666	117,492,090
한독크린텍 (256150)	5,330	-100	-1.84	5,400	5,430	5,290	12,687	67,545,195
포인트엔지니어링 (256630)	1,061	3	.28	1,059	1,078	1,046	5,079	5,335,766
한국비엔씨 (256840)	5,390	-150	-2.71	5,660	5,870	5,370	3,703,974	20,829,096,590
킵스파마 (256940)	9,170	40	.44	9,180	9,370	9,030	33,435	305,984,155
피엔티엠에스 (257370)	1,960	-190	-8.84	2,175	2,175	1,960	94,696	191,915,638
실리콘투 (257720)	46,650	750	1.63	46,450	47,500	45,400	816,098	38,177,563,425
케일럼 (258610)	1,443	-3	-.21	1,446	1,470	1,425	31,391	45,386,961
소프트캠프 (258790)	1,209	-22	-1.79	1,232	1,293	1,205	151,305	183,512,532
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	13,450	-630	-4.47	14,130	14,300	13,420	115,535	1,574,909,810
알리코제약 (260660)	3,595	-95	-2.57	3,700	3,715	3,580	41,279	149,956,270
씨티케이 (260930)	4,755	-15	-.31	4,770	4,870	4,680	32,808	155,656,275
에스앤디 (260970)	68,900	-2000	-2.82	72,800	72,800	68,600	13,828	970,227,800
덴티스 (261200)	4,380	85	1.98	4,265	4,390	4,265	18,843	81,141,800
차백신연구소 (261780)	2,595	-20	-.76	2,650	2,680	2,570	42,677	111,675,475
에이프로 (262260)	5,140	-30	-.58	5,280	5,290	5,060	37,252	192,460,570
아이퀘스트 (262840)	1,846	-35	-1.86	1,881	1,881	1,836	70,119	129,628,189
디케이앤디 (263020)	3,150	-65	-2.02	3,210	3,220	3,135	71,772	227,082,915
유틸렉스 (263050)	1,220	-50	-3.94	1,275	1,276	1,198	153,329	187,006,075
덕우전자 (263600)	3,895	40	1.04	3,855	3,925	3,845	14,042	54,488,387
디알젬 (263690)	5,500	60	1.1	5,500	5,600	5,470	33,467	184,980,050
케어랩스 (263700)	3,260	-35	-1.06	3,355	3,355	3,210	40,316	131,548,960
디앤씨미디어 (263720)	12,750	-70	-.55	12,910	13,110	12,680	17,800	228,966,540
펄어비스 (263750)	37,150	-600	-1.59	37,900	38,400	37,000	182,748	6,829,920,525
유에스티 (263770)	1,897	-11	-.58	1,892	1,907	1,870	24,742	46,628,643
데이타솔루션 (263800)	4,810	-95	-1.94	4,950	4,955	4,775	99,229	479,347,910
상신전자 (263810)	3,070	-70	-2.23	3,180	3,180	3,040	87,436	268,893,420
지니언스 (263860)	17,630	0	0	17,870	18,070	17,540	11,575	205,731,130
휴엠앤씨 (263920)	3,695	-20	-.54	3,755	3,760	3,670	4,807	17,835,535
유비쿼스 (264450)	9,400	110	1.18	9,300	9,550	9,300	7,496	70,663,770
씨앤지하이테크 (264660)	14,170	-80	-.56	14,360	14,400	14,040	75,062	1,065,158,360
이랜시스 (264850)	4,845	-95	-1.92	4,950	5,000	4,835	178,969	877,036,760
AP시스템 (265520)	18,600	540	2.99	18,370	18,880	17,960	115,234	2,139,113,220
영화테크 (265560)	6,760	-30	-.44	6,790	6,810	6,650	8,481	57,031,220
엔에프씨 (265740)	4,410	-120	-2.65	4,530	4,530	4,350	76,545	338,761,433
나인테크 (267320)	3,140	25	.8	3,175	3,230	3,085	490,713	1,540,432,056
배럴 (267790)	3,635	45	1.25	3,590	3,770	3,555	12,925	47,318,115
매일유업 (267980)	35,800	150	.42	35,700	36,000	35,550	3,604	128,623,975
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	447	-31	-6.49	480	490	441	1,826,844	825,810,265
에브리봇 (270660)	18,050	-90	-.5	18,310	18,490	17,960	50,559	920,622,790
뉴트리 (270870)	5,000	-90	-1.77	5,020	5,130	5,000	13,986	70,406,950
팸텍 (271830)	1,630	-60	-3.55	1,696	1,714	1,630	144,806	241,782,903
케이엔제이 (272110)	23,300	-250	-1.06	23,750	24,050	22,100	214,642	4,965,369,050
이녹스첨단소재 (272290)	21,700	-450	-2.03	22,400	22,500	21,650	131,910	2,897,842,500
와이즈버즈 (273060)	944	-15	-1.56	952	975	922	87,320	83,724,787
와이엠텍 (273640)	7,520	-10	-.13	7,570	7,590	7,430	16,515	123,590,165
켄코아에어로스페이스 (274090)	10,150	-170	-1.65	10,340	10,460	10,100	44,091	449,162,120
이노시뮬레이션 (274400)	3,810	-10	-.26	3,820	3,975	3,785	12,278	47,110,485
에스에스알 (275630)	2,935	-40	-1.34	2,975	2,975	2,920	4,189	12,338,420
스코넥 (276040)	1,387	-13	-.93	1,395	1,400	1,385	25,108	34,851,528
한울앤제주 (276730)	1,886	-29	-1.51	1,915	1,932	1,872	34,223	64,906,457
린드먼아시아 (277070)	4,730	10	.21	4,675	4,745	4,600	13,218	61,579,620
인산가 (277410)	1,183	0	0	1,173	1,187	1,170	50,528	59,442,144
레인보우로보틱스 (277810)	366,000	500	.14	369,500	372,000	357,000	102,203	37,270,626,250
티에스아이 (277880)	5,010	-30	-.6	5,060	5,100	4,970	40,716	203,673,160
천보 (278280)	52,000	-2000	-3.7	54,500	54,700	51,500	31,350	1,640,557,350
HLB바이오스텝 (278650)	1,385	-28	-1.98	1,413	1,438	1,378	345,315	484,529,294
미디어젠 (279600)	7,230	130	1.83	7,280	7,280	7,220	178	1,289,790
레이크머티리얼즈 (281740)	12,530	-100	-.79	12,860	12,990	12,160	146,790	1,837,549,850
금양그린파워 (282720)	11,800	70	.6	11,900	12,110	11,800	19,721	235,326,860
코윈테크 (282880)	14,500	-30	-.21	14,740	14,780	14,270	26,295	382,256,810
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,980	-720	-3.48	20,650	20,950	19,980	41,776	847,614,870
진영 (285800)	1,736	-39	-2.2	1,770	1,788	1,715	40,525	70,664,151
나노실리칸첨단소재 (286750)	1,701	-29	-1.68	1,730	1,804	1,678	119,079	203,536,802
인투셀 (287840)	54,000	-7300	-11.91	61,500	62,000	51,200	1,602,144	87,375,200,550
파라택시스코리아 (288330)	954	-57	-5.64	1,010	1,039	935	1,060,815	1,025,168,654
에스퓨얼셀 (288620)	10,950	-250	-2.23	11,300	11,370	10,710	18,608	204,067,905
모아데이타 (288980)	959	9	.95	942	969	921	99,968	94,851,606
아이스크림에듀 (289010)	1,833	-27	-1.45	1,860	1,866	1,820	39,328	72,563,154
SV인베스트먼트 (289080)	1,582	-18	-1.13	1,601	1,613	1,570	90,984	144,171,442
자이언트스텝 (289220)	4,525	-20	-.44	4,550	4,645	4,470	17,771	80,765,300
웨이비스 (289930)	7,740	-100	-1.28	7,840	7,960	7,690	43,498	336,490,700
트윔 (290090)	7,130	0	0	7,140	7,200	7,010	2,120	15,017,640
DH오토리드 (290120)	2,405	5	.21	2,410	2,450	2,335	14,580	35,021,310
휴네시온 (290270)	3,550	35	1	3,520	3,590	3,515	15,988	56,745,995
신도기연 (290520)	1,655	65	4.09	1,786	1,940	1,615	1,537,586	2,776,868,707
디케이티 (290550)	6,800	-30	-.44	6,900	6,970	6,750	101,629	696,890,180
신시웨이 (290560)	6,770	0	0	6,770	6,860	6,530	3,371	22,441,860
엘앤씨바이오 (290650)	51,500	-1100	-2.09	53,200	53,600	51,000	257,544	13,397,577,450
네오펙트 (290660)	766	-6	-.78	781	781	730	61,943	46,952,434
대보마그네틱 (290670)	13,800	-220	-1.57	14,040	14,120	13,650	19,218	265,966,250
소룩스 (290690)	4,115	30	.73	4,090	4,180	4,025	207,310	851,599,925
푸드나무 (290720)	2,100	-60	-2.78	2,115	2,180	2,010	17,880	37,762,855
액트로 (290740)	5,720	40	.7	5,680	5,760	5,610	18,121	102,614,870
엔피 (291230)	992	-5	-.5	992	1,016	960	51,522	51,082,467
압타머사이언스 (291650)	734	-39	-5.05	766	785	730	326,056	245,368,942
핀텔 (291810)	3,390	-270	-7.38	3,495	3,560	3,150	437,176	1,466,283,275
카카오게임즈 (293490)	15,970	270	1.72	15,890	16,450	15,840	206,902	3,319,288,500
나우IB (293580)	1,125	-5	-.44	1,130	1,130	1,105	336,633	375,142,947
압타바이오 (293780)	7,260	0	0	7,270	7,600	7,190	145,043	1,069,510,025
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,740	-510	-7.03	7,250	7,340	6,070	304,668	2,009,210,570
쿠콘 (294570)	30,900	-250	-.8	31,550	32,000	30,850	27,536	863,418,750
서남 (294630)	2,360	35	1.51	2,410	2,410	2,310	150,093	352,300,242
에이치브이엠 (295310)	24,000	900	3.9	23,250	24,050	22,000	87,626	2,032,127,275
이노룰스 (296640)	5,520	-80	-1.43	5,600	5,610	5,500	3,806	21,091,180
씨에스베어링 (297090)	5,740	-110	-1.88	5,910	5,940	5,660	38,909	225,898,445
알로이스 (297570)	1,157	22	1.94	1,121	1,157	1,110	75,549	86,385,735
HB솔루션 (297890)	2,075	-35	-1.66	2,130	2,135	2,045	374,241	779,336,812
에스씨엠생명과학 (298060)	1,044	-21	-1.97	1,110	1,110	1,012	109,442	113,726,369
에이비엘바이오 (298380)	173,100	-5700	-3.19	181,900	182,000	171,600	1,014,858	179,417,319,200
더네이쳐홀딩스 (298540)	9,110	110	1.22	9,150	9,220	9,030	24,810	225,855,565
슈어소프트테크 (298830)	4,995	-15	-.3	5,020	5,050	4,880	227,253	1,128,627,056
하나기술 (299030)	30,250	-1250	-3.97	31,500	32,550	30,250	100,780	3,167,625,475
더블유에스아이 (299170)	2,185	185	9.25	2,015	2,215	1,977	2,430,930	5,186,020,673
셀리드 (299660)	3,280	-100	-2.96	3,380	3,440	3,250	245,551	809,455,350
위지윅스튜디오 (299900)	691	-8	-1.14	701	707	685	213,922	149,122,841
플리토 (300080)	15,740	-410	-2.54	16,620	16,630	15,620	68,144	1,089,894,515
라온피플 (300120)	1,909	-806	-29.69	2,500	2,500	1,905	1,734,121	3,549,133,409
바이브컴퍼니 (301300)	3,420	-20	-.58	3,440	3,525	3,405	17,480	60,338,547
이노메트리 (302430)	6,600	-350	-5.04	6,960	7,100	6,600	25,326	172,257,870
리메드 (302550)	3,095	-20	-.64	3,200	3,200	3,095	28,310	88,366,835
지니틱스 (303030)	710	-10	-1.39	722	730	700	64,399	45,731,956
프로티아 (303360)	5,620	-180	-3.1	5,830	6,100	5,480	355,412	2,059,653,020
이노뎁 (303530)	5,440	-110	-1.98	5,480	5,610	5,410	9,357	51,463,860
동국생명과학 (303810)	3,620	10	.28	3,630	3,660	3,550	175,427	632,219,490
솔트룩스 (304100)	27,050	-50	-.18	27,250	27,600	26,800	83,112	2,253,180,425
에스바이오메딕스 (304360)	23,650	-700	-2.87	24,400	24,500	23,250	65,412	1,556,383,650
피플바이오 (304840)	1,708	-77	-4.31	1,780	1,783	1,655	199,287	339,177,557
마이크로디지탈 (305090)	7,810	720	10.16	7,110	7,830	6,930	157,781	1,183,133,170
에스제이그룹 (306040)	3,330	-70	-2.06	3,375	3,390	3,305	8,841	29,513,451
네온테크 (306620)	1,796	35	1.99	1,765	1,839	1,765	92,957	167,673,548
아이엘 (307180)	2,700	110	4.25	2,570	2,855	2,505	446,443	1,187,873,888
원바이오젠 (307280)	5,690	10	.18	5,680	5,710	5,550	23,902	134,815,240
국전약품 (307750)	3,330	-80	-2.35	3,405	3,435	3,330	88,270	297,117,374
비투엔 (307870)	1,425	16	1.14	1,400	1,504	1,400	421,889	603,172,201
컴퍼니케이 (307930)	5,590	20	.36	5,580	5,660	5,470	36,680	203,927,900
바이젠셀 (308080)	3,270	140	4.47	3,130	3,315	3,125	68,593	220,782,945
형지글로벌 (308100)	1,410	-5	-.35	1,415	1,450	1,403	109,338	154,521,232
셀비온 (308430)	19,140	-960	-4.78	20,250	20,600	18,670	301,541	5,840,731,900
아이티켐 (309710)	32,550	2250	7.43	31,000	33,500	29,950	348,009	11,033,578,950
조이웍스앤코 (309930)	2,395	-10	-.42	2,380	2,530	2,340	16,405	38,992,455
LB인베스트먼트 (309960)	4,970	-180	-3.5	5,150	5,200	4,895	91,891	459,843,919
애니플러스 (310200)	3,325	-35	-1.04	3,375	3,395	3,245	165,102	550,753,155
보로노이 (310210)	236,500	1500	.64	239,500	241,000	226,500	96,650	22,539,463,500
디와이씨 (310870)	1,199	-54	-4.31	1,253	1,253	1,199	33,030	40,152,089
지오엘리먼트 (311320)	6,130	-10	-.16	6,200	6,210	6,060	11,930	72,977,160
네오크레마 (311390)	5,840	-40	-.68	5,880	5,970	5,790	34,329	200,901,480
CJ 바이오사이언스 (311690)	8,660	-10	-.12	8,670	8,740	8,610	6,636	57,604,230
에이에프더블류 (312610)	1,490	19	1.29	1,471	1,490	1,460	12,568	18,562,937
캐리 (313760)	1,520	-107	-6.58	1,627	1,646	1,495	217,797	339,862,958
지놈앤컴퍼니 (314130)	2,805	-105	-3.61	2,925	2,925	2,770	210,063	591,600,108
알피바이오 (314140)	7,310	10	.14	7,370	7,510	7,260	17,342	127,194,635
바이오다인 (314930)	13,350	-460	-3.33	13,890	13,890	13,220	90,161	1,205,380,030
딥노이드 (315640)	3,660	-40	-1.08	3,795	3,795	3,655	41,943	154,504,455
라닉스 (317120)	1,886	-16	-.84	1,910	1,968	1,863	131,625	249,698,729
TS트릴리온 (317240)	234	11	4.93	223	249	223	5,826,402	1,381,916,825
덕산테코피아 (317330)	17,550	-150	-.85	17,890	18,720	17,300	56,633	1,001,823,610
캐리소프트 (317530)	3,970	-135	-3.29	4,270	4,270	3,960	7,551	30,385,005
퀀타매트릭스 (317690)	3,820	15	.39	3,920	3,920	3,735	57,441	218,425,800
엑스페릭스 (317770)	2,800	-100	-3.45	2,900	2,950	2,770	197,565	553,047,217
에스피시스템스 (317830)	9,240	90	.98	9,180	9,400	9,030	228,442	2,096,825,815
대모 (317850)	8,720	2010	29.96	7,010	8,720	6,850	5,138,317	43,137,544,450
엔바이오니아 (317870)	11,100	0	0	11,300	11,300	10,730	42,705	465,864,540
KBG (318000)	4,420	-30	-.67	4,450	4,540	4,345	33,303	147,710,175
팜스빌 (318010)	3,600	30	.84	3,535	3,600	3,520	8,398	29,790,160
포인트모바일 (318020)	4,180	-10	-.24	4,190	4,265	4,040	46,658	191,156,700
그래피 (318060)	12,700	720	6.01	11,980	13,150	11,440	678,428	8,541,764,575
셀바이오휴먼텍 (318160)	7,310	-330	-4.32	7,790	7,790	7,310	59,298	443,776,060
비비씨 (318410)	7,610	-200	-2.56	7,740	7,790	7,600	15,532	119,357,930
현대무벡스 (319400)	8,540	270	3.26	8,370	8,690	8,180	1,734,728	14,721,049,990
피에스케이 (319660)	29,700	-100	-.34	30,200	30,250	29,400	196,726	5,858,208,300
한울반도체 (320000)	2,130	105	5.19	2,030	2,180	2,030	350,764	748,804,465
프로이천 (321260)	1,762	0	0	1,776	1,795	1,740	93,870	165,910,412
센서뷰 (321370)	909	14	1.56	900	910	888	120,505	108,289,956
티움바이오 (321550)	6,310	-310	-4.68	6,620	6,620	6,200	158,766	1,000,241,990
아티스트컴퍼니 (321820)	4,425	-25	-.56	4,415	4,480	4,395	6,675	29,510,805
LS티라유텍 (322180)	6,400	40	.63	6,520	6,680	6,170	205,182	1,322,392,305
오로스테크놀로지 (322310)	21,950	400	1.86	21,900	22,400	21,500	36,381	799,787,525
제이엘케이 (322510)	4,380	150	3.55	4,275	4,390	4,180	88,326	380,206,375
코퍼스코리아 (322780)	1,358	-41	-2.93	1,399	1,399	1,325	261,727	353,125,066
태성 (323280)	37,500	-1250	-3.23	38,850	39,500	37,400	357,519	13,689,440,625
다원넥스뷰 (323350)	5,610	-180	-3.11	5,720	5,740	5,540	14,150	79,792,005
박셀바이오 (323990)	9,480	-150	-1.56	10,340	10,390	9,470	302,792	2,958,008,305
RF머트리얼즈 (327260)	15,650	-510	-3.16	16,250	16,440	15,260	108,414	1,694,423,035
루닛 (328130)	36,400	2150	6.28	35,250	37,350	34,300	327,305	11,844,879,025
솔트웨어 (328380)	867	-13	-1.48	875	886	850	27,939	24,322,159
위더스제약 (330350)	6,370	-110	-1.7	6,480	6,590	6,360	35,654	231,086,190
스톤브릿지벤처스 (330730)	4,805	0	0	4,810	4,855	4,760	39,258	188,457,705
네패스아크 (330860)	16,910	110	.65	17,170	17,480	16,850	38,310	655,908,090
포커스에이아이 (331380)	2,580	-275	-9.63	2,880	2,880	2,510	374,612	1,002,506,530
밸로프 (331520)	557	-6	-1.07	563	566	551	57,514	32,031,134
아우토크립트 (331740)	10,360	40	.39	10,320	10,550	10,280	26,671	276,741,540
셀레믹스 (331920)	2,680	5	.19	2,700	2,700	2,635	5,937	15,913,550
누보 (332290)	1,218	35	2.96	1,187	1,254	1,180	685,902	833,982,173
아이디피 (332370)	4,935	75	1.54	4,910	4,935	4,820	5,424	26,556,472
PS일렉트로닉스 (332570)	4,300	170	4.12	4,185	4,325	4,065	919,602	3,894,351,054
모코엠시스 (333050)	1,339	-36	-2.62	1,360	1,374	1,325	65,995	88,170,075
일승 (333430)	6,200	70	1.14	6,150	6,310	6,000	179,192	1,104,743,550
엔시스 (333620)	6,140	-40	-.65	6,180	6,350	6,110	7,810	48,115,315
프레스티지바이오로직스 (334970)	2,950	40	1.37	2,945	3,200	2,890	310,059	935,081,842
프리시젼바이오 (335810)	2,970	-200	-6.31	3,200	3,315	2,945	114,795	353,012,855
윙스풋 (335870)	1,720	-23	-1.32	1,779	1,956	1,703	643,891	1,173,735,255
비올 (335890)	12,500	0	0	0	0	0	0	0
웨이버스 (336060)	1,047	-18	-1.69	1,056	1,069	1,040	673,919	712,898,833
원텍 (336570)	7,420	-20	-.27	7,510	7,510	7,330	242,069	1,798,892,015
탑런토탈솔루션 (336680)	3,990	-10	-.25	4,035	4,035	3,955	57,778	230,096,382
젝시믹스 (337930)	4,515	-75	-1.63	4,560	4,615	4,510	39,143	177,827,970
뷰노 (338220)	22,200	400	1.83	22,250	22,650	21,550	51,069	1,129,342,175
와이바이오로직스 (338840)	21,000	-1900	-8.3	23,600	23,600	20,200	704,435	15,058,130,300
아이비김영 (339950)	1,957	-42	-2.1	1,999	1,999	1,955	36,227	71,246,479
다보링크 (340360)	1,220	0	0	1,220	1,237	1,181	236,594	285,399,864
세림B&G (340440)	1,352	-28	-2.03	1,363	1,445	1,352	140,722	192,079,343
지씨지놈 (340450)	6,230	10	.16	6,280	6,410	6,200	37,270	234,255,200
티앤엘 (340570)	45,100	150	.33	45,500	45,550	44,750	14,853	669,905,700
시선AI (340810)	2,710	10	.37	2,695	2,785	2,600	57,778	156,244,357
유일에너테크 (340930)	1,909	-67	-3.39	1,978	2,030	1,871	518,868	984,174,871
오아 (342870)	8,310	30	.36	8,220	8,420	8,060	16,142	132,536,265
이노진 (344860)	1,592	-25	-1.55	1,602	1,617	1,590	19,824	31,816,294
센코 (347000)	2,075	15	.73	2,070	2,085	2,040	28,274	57,915,330
스피어 (347700)	8,550	-170	-1.95	8,650	8,860	7,950	220,575	1,863,522,910
피엔케이피부임상연구센타 (347740)	2,480	-25	-1	2,505	2,505	2,425	30,719	75,429,784
핌스 (347770)	1,410	3	.21	1,403	1,490	1,401	25,368	36,050,959
디앤디파마텍 (347850)	110,000	15700	16.65	98,400	113,700	97,000	4,406,020	465,636,717,500
알체라 (347860)	2,285	0	0	2,310	2,355	2,240	217,970	498,981,977
엠투아이 (347890)	6,090	-110	-1.77	6,240	6,240	6,050	24,366	148,988,530
모비릭스 (348030)	3,500	-30	-.85	3,530	3,530	3,500	3,846	13,478,915
큐라티스 (348080)	950	48	5.32	902	969	902	340,438	320,510,416
고바이오랩 (348150)	5,010	-150	-2.91	5,160	5,180	5,000	75,115	380,217,030
넥스틴 (348210)	58,800	-600	-1.01	60,400	60,500	58,100	220,002	12,963,763,200
뉴로메카 (348340)	27,850	-400	-1.42	28,500	28,750	27,500	124,063	3,489,602,325
위드텍 (348350)	7,970	-130	-1.6	8,290	8,290	7,840	30,927	246,310,120
엔켐 (348370)	57,700	-4200	-6.79	60,400	60,600	57,500	200,127	11,644,794,250
넥사다이내믹스 (351320)	1,411	82	6.17	1,330	1,429	1,321	193,186	265,163,395
이삭엔지니어링 (351330)	7,360	-10	-.14	7,480	7,570	7,300	28,062	209,033,390
차이커뮤니케이션 (351870)	4,560	50	1.11	4,650	4,795	4,510	15,806	73,163,925
스톰테크 (352090)	3,600	0	0	3,620	3,630	3,580	40,883	146,937,707
씨앤씨인터내셔널 (352480)	31,850	-150	-.47	32,600	32,600	31,600	17,063	544,592,125
씨앤투스 (352700)	2,475	-20	-.8	2,510	2,510	2,330	47,581	116,591,615
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,165	-15	-.36	4,220	4,220	4,125	8,261	34,216,610
인바이오 (352940)	2,185	5	.23	2,165	2,190	2,115	8,090	17,419,025
휴럼 (353190)	681	2	.29	678	681	659	110,324	73,819,483
오토앤 (353590)	2,985	-65	-2.13	3,130	3,250	2,960	111,883	341,469,570
이지바이오 (353810)	6,060	-190	-3.04	6,300	6,490	6,010	369,461	2,307,476,100
엔젠바이오 (354200)	1,703	24	1.43	1,679	1,703	1,601	41,140	69,053,460
알멕 (354320)	19,000	-100	-.52	19,110	19,270	18,940	6,890	131,153,905
코스텍시스 (355150)	10,960	-100	-.9	11,400	11,400	10,900	30,652	339,200,540
크라우드웍스 (355390)	4,680	65	1.41	4,615	4,790	4,585	41,974	197,763,370
에이텀 (355690)	5,200	-400	-7.14	5,710	5,740	5,020	91,941	482,615,830
엑스게이트 (356680)	7,680	20	.26	7,680	7,860	7,550	217,320	1,674,343,720
티엘비 (356860)	64,300	1900	3.04	64,400	66,000	61,800	311,850	20,028,904,050
싸이버원 (356890)	3,860	105	2.8	3,755	4,020	3,720	509,228	1,987,929,332
에이치피오 (357230)	2,315	-35	-1.49	2,350	2,355	2,310	16,312	37,948,750
석경에이티 (357550)	51,100	100	.2	49,950	54,400	49,700	49,380	2,546,662,250
아모센스 (357580)	6,650	-120	-1.77	6,770	6,930	6,640	15,911	106,649,500
솔브레인 (357780)	229,500	-500	-.22	232,500	235,000	229,000	19,762	4,582,598,750
SKAI (357880)	1,553	-53	-3.3	1,606	1,626	1,530	316,629	496,927,654
지아이이노베이션 (358570)	17,100	-570	-3.23	17,900	17,940	16,610	655,220	11,172,937,570
씨엔알리서치 (359090)	848	-2	-.24	851	855	825	147,566	124,105,318
탑머티리얼 (360070)	20,500	-350	-1.68	20,900	20,900	20,450	26,428	543,642,700
코셈 (360350)	6,780	-140	-2.02	6,890	6,910	6,700	17,044	115,465,380
제노코 (361390)	14,700	180	1.24	14,520	14,850	14,210	20,190	294,752,070
알비더블유 (361570)	2,205	-75	-3.29	2,300	2,315	2,190	241,491	539,208,322
삼영에스앤씨 (361670)	3,440	-90	-2.55	3,500	3,500	3,310	3,810	12,989,205
청담글로벌 (362320)	6,750	-270	-3.85	7,070	7,080	6,750	228,055	1,567,267,450
드림인사이트 (362990)	1,769	-1	-.06	1,770	1,810	1,749	47,115	83,370,423
진시스템 (363250)	5,850	-180	-2.99	6,040	6,040	5,760	40,626	237,373,230
모비데이즈 (363260)	1,549	-18	-1.15	1,567	1,590	1,522	93,160	145,519,974
에이아이코리아 (364950)	8,250	140	1.73	8,150	8,310	8,030	93,412	762,032,165
큐라클 (365270)	4,750	90	1.93	4,660	4,880	4,615	183,350	868,803,790
에스와이스틸텍 (365330)	3,635	245	7.23	3,550	3,895	3,520	23,911,119	88,963,489,768
성일하이텍 (365340)	38,250	-900	-2.3	39,800	40,000	37,950	20,457	786,971,775
하이딥 (365590)	425	-16	-3.63	440	456	424	150,202	65,048,261
브이씨 (365900)	2,740	20	.74	2,705	2,740	2,650	17,686	48,061,023
공구우먼 (366030)	5,450	-250	-4.39	5,670	5,720	5,450	196,214	1,087,793,310
플래티어 (367000)	4,455	105	2.41	4,315	4,455	4,315	2,040	9,017,355
아이씨에이치 (368600)	1,213	-382	-23.95	1,522	1,527	1,161	550,142	700,375,450
파이버프로 (368770)	6,340	-110	-1.71	6,470	6,560	6,280	114,007	731,440,030
오에스피 (368970)	1,954	-11	-.56	1,942	1,965	1,931	13,696	26,758,951
블리츠웨이엔터테인먼트 (369370)	1,417	6	.43	1,411	1,448	1,403	20,623	29,120,589
퓨런티어 (370090)	10,830	-170	-1.55	11,030	11,230	10,400	20,097	219,732,410
풍원정밀 (371950)	8,890	-340	-3.68	9,240	9,240	8,720	25,869	229,030,000
윤성에프앤씨 (372170)	30,650	-900	-2.85	31,800	32,300	30,450	15,427	475,644,675
큐로셀 (372320)	39,550	-800	-1.98	40,750	40,850	38,500	77,242	3,055,107,575
아이티아이즈 (372800)	5,150	140	2.79	5,040	5,250	5,010	25,338	129,836,250
엑셀세라퓨틱스 (373110)	1,808	-85	-4.49	1,893	1,895	1,801	74,543	136,071,200
데이원컴퍼니 (373160)	5,580	0	0	5,560	5,740	5,520	5,726	32,197,660
엠아이큐브솔루션 (373170)	6,330	-50	-.78	6,360	6,370	6,210	6,720	42,325,580
엑스플러스 (373200)	518	-2	-.38	520	533	513	94,587	49,106,941
피코그램 (376180)	2,490	-110	-4.23	2,600	2,600	2,480	44,069	110,575,854
에이치이엠파마 (376270)	37,400	-600	-1.58	38,000	38,250	36,000	77,627	2,873,562,950
씨유테크 (376290)	2,935	30	1.03	2,905	2,945	2,900	6,214	18,086,790
디어유 (376300)	31,900	-50	-.16	32,250	32,450	31,150	83,917	2,644,939,450
로킷헬스케어 (376900)	61,700	-3000	-4.64	64,700	66,700	61,600	1,222,740	78,274,729,050
노을 (376930)	2,300	-100	-4.17	2,440	2,450	2,255	781,472	1,803,334,369
원티드랩 (376980)	3,595	10	.28	3,585	3,700	3,500	11,174	39,903,525
비트맥스 (377030)	2,150	45	2.14	2,125	2,200	2,115	168,066	363,091,881
프롬바이오 (377220)	1,313	-17	-1.28	1,340	1,340	1,305	73,636	96,669,439
이지트로닉스 (377330)	3,640	-20	-.55	3,700	3,700	3,600	7,210	26,145,110
리파인 (377450)	12,220	20	.16	12,210	12,320	12,090	11,778	143,492,950
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,720	-830	-4.04	20,850	20,850	19,700	62,532	1,251,089,305
필에너지 (378340)	12,820	-230	-1.76	13,130	13,130	12,790	26,726	344,620,050
샤페론 (378800)	1,655	-78	-4.5	1,733	1,780	1,648	1,068,965	1,813,728,580
옵티코어 (380540)	1,450	18	1.26	1,433	1,460	1,371	165,038	232,999,004
뉴로핏 (380550)	20,750	-50	-.24	21,150	21,800	19,700	1,009,070	20,867,328,460
제닉스로보틱스 (381620)	14,310	400	2.88	14,350	15,690	14,040	1,914,080	28,674,836,170
온코크로스 (382150)	10,590	-980	-8.47	11,440	11,650	10,490	428,693	4,728,264,640
지아이텍 (382480)	1,952	-15	-.76	1,967	1,981	1,925	77,224	150,928,143
지앤비에스 에코 (382800)	2,710	45	1.69	2,645	2,720	2,625	36,536	97,313,865
원준 (382840)	7,750	-170	-2.15	7,950	7,990	7,750	36,032	281,025,155
범한퓨얼셀 (382900)	28,300	-650	-2.25	28,900	29,000	27,275	138,698	3,878,184,450
에코프로에이치엔 (383310)	23,800	-450	-1.86	24,650	24,650	23,600	56,189	1,336,710,675
디티앤씨알오 (383930)	3,550	90	2.6	3,465	3,565	3,395	171,374	598,908,152
코어라인소프트 (384470)	3,415	85	2.55	3,330	3,620	3,250	305,299	1,045,918,920
파인메딕스 (387570)	7,340	-150	-2	7,470	7,470	7,260	25,275	185,031,030
지투파워 (388050)	7,590	-100	-1.3	7,750	7,780	7,530	91,820	702,218,050
씨엠티엑스 (388210)	98,300	-5500	-5.3	105,800	111,300	97,900	722,907	75,975,831,900
지에프씨생명과학 (388610)	13,000	-280	-2.11	13,290	13,570	12,940	39,623	519,948,500
유일로보틱스 (388720)	73,300	-1500	-2.01	76,600	76,600	72,500	63,341	4,669,182,600
라이콤 (388790)	2,365	30	1.28	2,335	2,410	2,335	69,575	164,972,098
파로스아이바이오 (388870)	7,100	-670	-8.62	8,020	8,030	7,080	1,049,408	7,850,488,030
자람테크놀로지 (389020)	30,750	-350	-1.13	31,600	31,750	30,300	21,142	658,042,450
지니너스 (389030)	1,627	-7	-.43	1,653	1,778	1,610	572,400	959,573,513
포바이포 (389140)	8,400	150	1.82	8,200	8,500	8,200	81,612	683,758,555
대명에너지 (389260)	18,730	40	.21	18,880	18,910	18,350	14,395	268,735,570
인벤티지랩 (389470)	63,500	-6500	-9.29	71,600	73,500	61,100	942,847	61,960,289,200
에스비비테크 (389500)	30,200	-800	-2.58	31,650	33,400	30,200	1,164,718	36,840,875,350
넥스트바이오메디컬 (389650)	71,200	400	.56	74,400	76,000	70,000	271,681	19,754,695,250
유디엠텍 (389680)	476	-22	-4.42	498	501	472	399,003	193,768,119
코닉오토메이션 (391710)	2,155	45	2.13	2,145	2,225	2,065	287,732	618,076,770
토마토시스템 (393210)	5,110	-70	-1.35	5,200	5,270	5,080	70,126	361,441,730
더블유씨피 (393890)	6,770	-210	-3.01	7,020	7,060	6,760	90,620	622,069,380
대진첨단소재 (393970)	3,900	-40	-1.02	3,955	3,995	3,805	395,810	1,533,333,239
오픈엣지테크놀로지 (394280)	10,480	100	.96	10,480	10,610	10,320	47,531	497,275,705
쓰리빌리언 (394800)	10,700	-300	-2.73	11,300	11,340	10,470	628,797	6,808,881,095
넥스트칩 (396270)	2,030	-40	-1.93	2,120	2,120	2,020	96,279	197,381,244
세아메카닉스 (396300)	2,535	10	.4	2,530	2,580	2,510	113,279	287,371,655
워트 (396470)	6,830	-130	-1.87	7,010	7,050	6,830	39,381	271,802,680
에이프릴바이오 (397030)	36,400	-900	-2.41	37,800	38,150	35,500	531,977	19,451,056,800
애드포러스 (397810)	7,310	30	.41	7,220	7,540	7,200	15,454	113,274,905
에스지헬스케어 (398120)	2,875	60	2.13	2,815	2,885	2,795	13,365	37,893,355
가온칩스 (399720)	41,350	-250	-.6	42,400	42,400	41,150	27,129	1,129,050,400
코난테크놀로지 (402030)	20,300	-450	-2.17	20,800	21,050	20,100	23,447	479,066,150
그린리소스 (402490)	7,050	10	.14	7,050	7,190	6,970	62,061	438,465,335
우듬지팜 (403490)	1,514	-6	-.39	1,524	1,540	1,509	126,357	191,877,402
더핑크퐁컴퍼니 (403850)	30,050	-2150	-6.68	32,600	32,700	30,000	931,585	28,931,470,550
HPSP (403870)	28,200	-150	-.53	29,000	29,050	27,950	347,820	9,864,446,700
플라즈맵 (405000)	6,810	-10	-.15	6,820	6,830	6,690	351	2,386,280
큐알티 (405100)	13,650	-50	-.36	13,850	13,990	13,570	20,721	284,710,010
나라셀라 (405920)	2,185	-55	-2.46	2,240	2,245	2,185	9,286	20,566,045
뷰티스킨 (406820)	12,190	170	1.41	12,070	12,260	11,850	17,741	212,583,390
꿈비 (407400)	4,500	-95	-2.07	4,670	4,670	4,485	18,656	84,839,580
스튜디오미르 (408900)	3,120	-95	-2.95	3,215	3,240	3,120	203,743	646,574,182
메쎄이상 (408920)	3,080	-25	-.81	3,105	3,160	3,010	61,746	188,962,067
샌즈랩 (411080)	7,220	-10	-.14	7,350	7,410	7,210	35,505	259,284,935
레이저쎌 (412350)	2,155	-215	-9.07	2,455	2,460	2,130	649,451	1,472,775,618
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,430	-220	-3.31	6,650	6,670	6,430	84,021	547,937,675
씨피시스템 (413630)	3,915	-85	-2.13	4,000	4,030	3,855	975,463	3,843,149,505
비아이매트릭스 (413640)	9,700	-100	-1.02	9,780	9,890	9,530	37,097	358,799,245
스튜디오삼익 (415380)	2,225	35	1.6	2,190	2,325	2,145	63,563	141,489,510
신성에스티 (416180)	35,750	-1200	-3.25	37,250	37,250	35,400	68,891	2,475,537,350
나노팀 (417010)	4,305	-155	-3.48	4,670	4,670	4,300	37,847	165,284,480
핑거스토리 (417180)	1,814	-106	-5.52	1,918	1,930	1,769	404,071	744,925,067
LS머트리얼즈 (417200)	11,580	-570	-4.69	12,320	12,340	11,580	1,012,505	11,826,372,580
제이아이테크 (417500)	3,010	70	2.38	2,955	3,085	2,910	170,635	513,242,885
트루엔 (417790)	8,100	510	6.72	7,590	8,180	7,450	162,473	1,294,159,300
저스템 (417840)	9,060	160	1.8	9,000	9,320	8,890	89,198	811,241,660
오브젠 (417860)	12,250	0	0	12,250	12,550	12,030	8,055	98,050,580
모델솔루션 (417970)	20,300	1360	7.18	19,150	20,500	18,990	211,342	4,190,633,275
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,800	15	.4	4,040	4,040	3,785	55,838	215,665,050
KT밀리의서재 (418470)	13,300	130	.99	13,390	13,470	13,090	13,102	173,727,550
제이오 (418550)	6,820	-150	-2.15	7,150	7,200	6,820	60,857	419,699,845
E8 (418620)	1,930	-51	-2.57	1,982	2,030	1,930	69,687	137,651,464
삼기에너지솔루션즈 (419050)	1,811	-47	-2.53	1,870	1,900	1,811	143,618	264,949,026
엔젯 (419080)	5,180	335	6.91	4,925	5,180	4,860	63,394	317,032,055
산돌 (419120)	4,280	60	1.42	4,220	4,315	4,130	172,055	728,319,680
SAMG엔터 (419530)	42,200	450	1.08	42,750	43,400	41,050	45,976	1,931,449,575
비스토스 (419540)	1,690	-57	-3.26	1,747	1,810	1,661	221,657	377,159,565
제이투케이바이오 (420570)	8,050	-420	-4.96	8,700	8,700	7,840	35,667	288,931,720
기가비스 (420770)	31,850	800	2.58	31,350	32,150	30,550	29,997	939,087,650
벨로크 (424760)	1,351	50	3.84	1,301	1,375	1,250	410,307	529,735,929
이뮨온시아 (424870)	7,250	120	1.68	7,250	7,950	7,050	7,927,136	58,896,530,280
스마트레이더시스템 (424960)	7,390	0	0	7,370	7,500	7,270	32,527	238,962,215
마이크로투나노 (424980)	8,150	-200	-2.4	8,360	8,500	8,100	22,737	186,481,830
티이엠씨 (425040)	7,190	110	1.55	7,130	7,300	7,090	92,219	660,705,675
티에프이 (425420)	41,450	2450	6.28	39,950	42,050	38,900	125,706	5,191,719,575
시지트로닉스 (429270)	5,110	-390	-7.09	5,550	5,660	5,110	297,695	1,607,287,560
한싹 (430690)	4,860	10	.21	4,855	5,000	4,800	87,587	429,811,172
케이쓰리아이 (431190)	4,850	-210	-4.15	5,060	5,060	4,740	195,150	950,718,830
와이랩 (432430)	4,195	5	.12	4,210	4,250	4,150	22,269	93,269,605
케이엔에스 (432470)	9,610	-340	-3.42	10,000	10,080	9,500	7,355	72,178,510
퀄리타스반도체 (432720)	13,180	-320	-2.37	13,740	13,740	13,050	61,234	820,332,945
엠에프씨 (432980)	3,325	20	.61	3,315	3,345	3,190	13,432	43,940,905
모니터랩 (434480)	3,970	-80	-1.98	4,050	4,090	3,970	43,880	175,809,049
에르코스 (435570)	8,880	-330	-3.58	9,250	9,260	8,860	11,659	105,406,290
삼현 (437730)	27,950	-850	-2.95	29,100	29,900	27,250	781,592	22,320,756,325
버넥트 (438700)	3,140	-15	-.48	3,155	3,245	3,090	30,514	96,331,959
마녀공장 (439090)	14,840	-350	-2.3	15,440	15,440	14,820	52,215	780,142,830
블루엠텍 (439580)	4,460	55	1.25	4,405	4,555	4,350	483,523	2,165,328,363
파두 (440110)	22,150	-150	-.67	22,450	23,300	22,050	891,043	19,843,244,575
HB인베스트먼트 (440290)	2,075	-5	-.24	2,090	2,100	2,070	52,180	108,632,910
오픈놀 (440320)	3,955	-30	-.75	3,990	4,110	3,940	19,261	76,602,330
파인엠텍 (441270)	8,060	-140	-1.71	8,330	8,520	8,010	401,621	3,285,787,200
레뷰코퍼레이션 (443250)	10,010	80	.81	9,860	10,020	9,780	10,657	105,497,810
에스피소프트 (443670)	5,000	10	.2	4,990	5,070	4,920	24,151	120,327,795
심플랫폼 (444530)	7,560	-170	-2.2	7,660	7,820	7,550	28,184	216,038,680
유안타제11호스팩 (444920)	2,090	-5	-.24	2,085	2,095	2,085	42	87,595
에이직랜드 (445090)	25,050	-750	-2.91	26,000	26,200	25,000	22,245	566,843,300
퓨릿 (445180)	7,880	0	0	7,950	8,000	7,750	50,178	394,730,570
큐리옥스바이오시스템즈 (445680)	80,500	3900	5.09	77,500	85,300	77,500	437,829	35,826,218,500
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,400	0	0	3,400	3,450	3,350	35,615	120,859,050
지슨 (446840)	1,519	20	1.33	1,551	1,551	1,480	24,803	37,413,065
에코아이 (448280)	10,880	410	3.92	10,470	11,000	10,470	24,965	267,293,500
코츠테크놀로지 (448710)	16,670	-470	-2.74	17,210	17,400	16,310	118,968	1,980,468,490
IBKS제22호스팩 (448760)	4,695	310	7.07	4,375	4,950	4,270	973,696	4,557,421,800
미래에셋비전스팩3호 (448830)	2,160	-5	-.23	2,165	2,200	2,120	148,669	321,375,720
한국피아이엠 (448900)	44,000	-3950	-8.24	48,250	49,100	44,000	651,478	30,632,344,275
하이제8호스팩 (450050)	2,105	0	0	2,110	2,110	2,100	6,627	13,982,365
하스 (450330)	5,960	-90	-1.49	6,100	6,150	5,910	21,343	128,803,295
인스웨이브 (450520)	3,625	-70	-1.89	3,665	3,725	3,590	35,645	129,423,980
유안타제14호스팩 (450940)	2,095	-5	-.24	2,100	2,100	2,090	13,204	27,692,675
아스테라시스 (450950)	13,020	-400	-2.98	13,420	13,760	13,000	172,415	2,287,220,680
아이엠티 (451220)	8,420	-140	-1.64	8,650	8,660	8,420	28,390	242,223,530
삐아 (451250)	10,410	-50	-.48	11,060	11,150	10,290	351,428	3,792,775,190
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	8,350	-120	-1.42	8,600	8,600	8,220	16,697	139,292,010
제이엔비 (452160)	5,940	-20	-.34	5,980	6,040	5,870	23,197	137,853,290
한빛레이저 (452190)	4,370	-130	-2.89	4,530	4,575	4,365	120,821	535,078,945
민테크 (452200)	2,585	-65	-2.45	2,650	2,675	2,575	51,589	135,253,941
한선엔지니어링 (452280)	8,450	-70	-.82	8,530	8,680	8,380	71,308	605,355,925
캡스톤파트너스 (452300)	2,665	125	4.92	2,555	2,770	2,545	275,662	739,855,417
이닉스 (452400)	9,570	-160	-1.64	9,990	9,990	9,520	17,191	165,158,660
사피엔반도체 (452430)	25,200	200	.8	25,000	25,700	24,550	36,144	902,420,550
피아이이 (452450)	7,180	-30	-.42	7,340	7,360	7,180	262,829	1,899,847,440
상상인제4호스팩 (452670)	2,085	5	.24	2,080	2,085	2,080	5,169	10,775,852
신한제11호스팩 (452980)	2,085	5	.24	2,085	2,090	2,082	25,090	52,310,322
그리드위즈 (453450)	14,370	-190	-1.3	14,510	14,750	13,930	19,570	277,854,170
에이에스텍 (453860)	15,460	-320	-2.03	15,780	16,110	15,460	14,697	231,188,000
하나29호스팩 (454640)	2,110	0	0	2,110	2,110	2,105	1,135	2,389,270
케이지에이 (455180)	3,855	-75	-1.91	4,070	4,070	3,845	40,986	159,610,165
KB제25호스팩 (455250)	2,105	-5	-.24	2,110	2,110	2,095	19,587	41,156,400
한화플러스제4호스팩 (455310)	2,085	5	.24	2,080	2,085	2,080	10,309	21,494,260
엔젤로보틱스 (455900)	28,900	-800	-2.69	30,100	30,250	28,700	222,312	6,549,359,700
에스케이증권제9호스팩 (455910)	2,095	-5	-.24	2,095	2,095	2,095	12,648	26,497,560
아이씨티케이 (456010)	14,050	-150	-1.06	14,470	14,490	13,820	234,046	3,285,196,700
이엔셀 (456070)	12,100	-630	-4.95	12,730	13,070	12,070	101,124	1,258,117,820
지투지바이오 (456160)	80,000	-3700	-4.42	83,800	91,000	77,000	1,425,896	119,425,348,900
교보14호스팩 (456490)	2,095	-55	-2.56	2,140	2,145	2,090	140,771	296,154,025
한켐 (457370)	7,230	80	1.12	7,150	7,240	7,090	25,697	184,027,840
우진엔텍 (457550)	20,150	-150	-.74	20,300	20,750	19,850	42,714	862,817,715
벡트 (457600)	2,215	-100	-4.32	2,340	2,385	2,195	165,800	376,360,976
대신밸런스제16호스팩 (457630)	2,090	-5	-.24	2,095	2,095	2,085	33,640	70,266,400
에스케이증권제10호스팩 (457940)	2,095	0	0	2,090	2,105	2,090	29,567	61,893,890
한국제12호스팩 (458610)	2,095	-15	-.71	2,125	2,130	2,095	796	1,669,770
성우 (458650)	10,190	-80	-.78	10,380	10,380	10,110	15,461	157,557,710
씨어스테크놀로지 (458870)	126,000	-4000	-3.08	132,000	133,700	124,600	124,488	15,866,492,400
위츠 (459100)	6,820	40	.59	6,810	6,960	6,720	51,695	352,533,540
나우로보틱스 (459510)	21,800	-50	-.23	21,900	22,300	21,300	313,384	6,811,006,575
알트 (459550)	3,780	-535	-12.4	4,600	4,850	3,780	11,900,918	52,578,218,159
아이빔테크놀로지 (460470)	2,780	-65	-2.28	2,850	2,900	2,770	53,818	150,924,720
에스엠씨지 (460870)	4,030	-5	-.12	4,045	4,140	3,975	64,758	261,209,595
현대힘스 (460930)	17,930	-70	-.39	18,100	18,320	17,650	210,292	3,784,399,010
피앤에스로보틱스 (460940)	13,960	2980	27.14	11,320	14,270	11,260	8,916,839	121,471,318,215
아이엠비디엑스 (461030)	9,380	-400	-4.09	9,790	9,800	9,260	95,551	899,147,950
아이스크림미디어 (461300)	17,260	-210	-1.2	17,600	17,640	17,260	15,077	263,004,710
에이치엠씨제6호스팩 (462020)	2,085	0	0	2,080	2,085	2,080	104	216,325
뉴키즈온 (462310)	5,720	-140	-2.39	5,860	5,920	5,690	32,100	184,208,700
이노스페이스 (462350)	11,850	-560	-4.51	12,330	12,340	11,570	49,727	585,054,925
라메디텍 (462510)	6,730	60	.9	6,690	6,850	6,490	46,846	311,757,560
더즌 (462860)	3,625	-35	-.96	3,745	3,750	3,605	218,838	801,057,615
아이지넷 (462980)	1,784	-3	-.17	1,787	1,794	1,773	20,793	37,016,447
뉴엔AI (463020)	16,970	-80	-.47	17,400	17,400	16,800	53,930	920,732,235
모티브링크 (463480)	7,990	-120	-1.48	8,120	8,250	7,970	72,300	582,323,865
에스오에스랩 (464080)	9,300	-250	-2.62	9,600	9,700	9,270	120,193	1,126,112,570
티디에스팜 (464280)	8,390	-190	-2.21	8,600	8,870	8,390	31,682	269,758,610
한국제13호스팩 (464440)	2,120	10	.47	2,100	2,125	2,100	1,052	2,229,850
아이언디바이스 (464500)	2,860	-25	-.87	2,900	2,955	2,835	148,839	426,968,748
닷밀 (464580)	2,285	-5	-.22	2,290	2,300	2,200	188,851	422,029,240
KB제27호스팩 (464680)	2,070	0	0	2,067	2,070	2,065	24,992	51,627,058
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,340	-140	-2.55	5,450	5,490	5,340	13,206	71,140,110
클로봇 (466100)	36,200	450	1.26	36,150	36,800	34,100	1,064,131	38,034,177,950
사이냅소프트 (466410)	11,540	-140	-1.2	11,600	11,780	11,520	8,192	95,288,250
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,215	5	.23	2,210	2,215	2,195	2,403	5,322,425
프로티나 (468530)	66,500	-1200	-1.77	68,800	68,800	61,900	706,170	45,628,113,100
유진스팩10호 (468760)	2,120	0	0	2,120	2,120	2,100	1,405	2,957,220
IBKS제24호스팩 (469480)	2,195	-5	-.23	2,195	2,200	2,195	2,541	5,589,200
이노테크 (469610)	27,800	-6100	-17.99	29,200	31,900	26,700	2,508,113	72,174,094,075
아이비젼웍스 (469750)	1,060	-19	-1.76	1,079	1,095	1,010	445,629	472,978,007
하나30호스팩 (469880)	2,065	5	.24	2,060	2,070	2,060	16,592	34,288,442
하나31호스팩 (469900)	2,070	0	0	2,060	2,070	2,060	1,046	2,160,872
대신밸런스제17호스팩 (471050)	2,200	20	.92	2,235	2,235	2,195	14,096	31,298,955
셀로맥스사이언스 (471820)	4,815	-105	-2.13	4,920	4,990	4,750	13,169	63,537,765
신영스팩10호 (472220)	2,190	-15	-.68	2,215	2,215	2,170	1,649	3,613,749
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,040	2,040	1,120	2,284,800
폰드그룹 (472850)	7,970	-130	-1.6	8,240	8,240	7,890	69,567	556,982,265
에스케이증권제12호스팩 (473000)	2,035	-10	-.49	2,040	2,045	2,035	1,263	2,575,140
유안타제15호스팩 (473050)	2,035	0	0	2,035	2,040	2,035	613	1,247,545
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,030	-10	-.49	2,025	2,035	2,025	3,754	7,614,355
노머스 (473980)	20,650	550	2.74	20,300	20,900	19,950	99,793	2,036,299,495
루미르 (474170)	7,950	-70	-.87	8,000	8,140	7,670	138,213	1,092,138,620
유안타제16호스팩 (474490)	2,020	0	0	2,020	2,025	2,015	34,842	70,430,310
RF시스템즈 (474610)	3,950	-100	-2.47	4,055	4,095	3,920	101,620	404,344,530
링크솔루션 (474650)	30,300	100	.33	30,300	31,500	29,100	109,432	3,308,526,150
신한제12호스팩 (474660)	2,090	0	0	2,085	2,090	2,085	2,915	6,092,110
신한제13호스팩 (474930)	2,135	5	.23	2,125	2,135	2,125	170	362,325
엔알비 (475230)	12,620	420	3.44	12,400	13,310	12,390	300,742	3,886,782,100
하나32호스팩 (475240)	2,100	5	.24	2,095	2,100	2,090	1,192	2,496,784
하나33호스팩 (475250)	2,090	0	0	2,075	2,090	2,070	1,231	2,553,285
씨메스 (475400)	28,000	-650	-2.27	29,050	29,100	26,850	182,741	5,101,592,400
키스트론 (475430)	4,355	-30	-.68	4,430	4,455	4,340	21,584	94,715,675
미트박스 (475460)	8,380	70	.84	8,250	8,380	8,110	20,751	170,812,910
에이럭스 (475580)	8,420	250	3.06	8,300	8,430	8,190	110,111	915,353,725
에스켐 (475660)	5,700	-160	-2.73	5,860	5,870	5,600	39,357	224,004,580
오름테라퓨틱 (475830)	56,700	1200	2.16	55,700	57,900	54,300	187,471	10,497,538,150
토모큐브 (475960)	39,950	-2050	-4.88	42,150	42,800	39,400	261,913	10,678,211,475
오가노이드사이언스 (476040)	31,100	-100	-.32	31,550	32,600	30,650	100,259	3,142,581,275
온코닉테라퓨틱스 (476060)	16,460	-680	-3.97	17,170	18,000	16,240	3,027,662	51,732,954,605
M83 (476080)	10,020	130	1.31	10,100	10,710	9,890	101,788	1,034,353,940
에이치엠씨제7호스팩 (477340)	2,015	5	.25	2,010	2,015	2,005	10,417	20,938,525
미래에셋비전스팩4호 (477380)	2,060	5	.24	2,050	2,060	2,040	6,147	12,631,198
미래에셋비전스팩5호 (477470)	2,095	-15	-.71	2,085	2,110	2,075	13,930	29,027,235
DB금융스팩12호 (477760)	2,100	0	0	2,095	2,105	2,095	2,279	4,785,850
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	1,319	2,647,545
KB제29호스팩 (478390)	2,065	0	0	2,055	2,065	2,055	2,268	4,669,260
미래에셋비전스팩6호 (478440)	2,020	0	0	2,015	2,020	2,015	1,059	2,139,060
블랙야크아이앤씨 (478560)	3,745	-15	-.4	3,820	3,835	3,680	25,630	95,270,775
대신밸런스제18호스팩 (478780)	2,790	0	0	2,865	2,865	2,735	38,163	106,409,280
한국제15호스팩 (479880)	2,040	-5	-.24	2,045	2,045	2,035	930	1,892,815
위너스 (479960)	10,150	80	.79	10,310	10,330	10,030	6,915	70,491,300
에이유브랜즈 (481070)	18,080	-410	-2.22	18,140	19,820	17,360	130,495	2,400,015,800
엔에이치스팩31호 (481890)	2,125	0	0	2,120	2,130	2,120	5,326	11,305,725
교보16호스팩 (482520)	2,090	-5	-.24	2,095	2,095	2,075	23,745	49,382,945
삼양엔씨켐 (482630)	16,940	20	.12	17,020	17,240	16,810	31,507	535,721,805
미래에셋비전스팩7호 (482680)	2,010	0	0	2,005	2,010	2,005	7,690	15,446,533
대신밸런스제19호스팩 (482690)	2,170	10	.46	2,155	2,170	2,145	705	1,525,590
도우인시스 (484120)	20,650	-500	-2.36	20,950	21,300	20,550	21,473	447,102,050
하나34호스팩 (484130)	2,060	5	.24	2,050	2,060	2,045	2,590	5,301,385
삼양컴텍 (484590)	11,060	-460	-3.99	11,600	11,720	10,960	673,715	7,488,476,285
티엑스알로보틱스 (484810)	13,570	620	4.79	13,070	13,970	12,730	169,029	2,283,655,805
KB제30호스팩 (486630)	2,040	5	.25	2,035	2,040	2,030	6,724	13,705,074
노타 (486990)	32,900	-1300	-3.8	34,700	34,750	31,250	850,386	27,677,769,700
신한제14호스팩 (487360)	2,030	-5	-.25	2,025	2,035	2,020	8,231	16,657,625
키움제10호스팩 (487720)	2,085	0	0	2,080	2,095	2,080	76	158,320
신한제15호스팩 (487830)	2,040	0	0	2,025	2,045	2,025	1,560	3,182,240
유진스팩11호 (488060)	2,035	0	0	2,035	2,045	2,035	1,872	3,817,665
에스투더블유 (488280)	24,100	800	3.43	23,850	24,450	23,200	355,468	8,493,464,825
비츠로넥스텍 (488900)	11,210	-1600	-12.49	12,350	14,650	11,140	14,746,513	195,147,101,365
교보17호스팩 (489210)	2,080	-5	-.24	2,085	2,085	2,060	299	620,390
바이오비쥬 (489460)	12,200	380	3.21	12,010	12,510	11,840	89,555	1,090,854,330
키움제11호스팩 (489480)	2,045	0	0	2,050	2,055	2,035	605	1,231,700
엘케이켐 (489500)	16,450	-160	-.96	16,640	16,830	16,410	14,466	239,253,770
디비금융제13호스팩 (489730)	2,040	0	0	2,040	2,040	2,025	2,025	4,116,040
KB제31호스팩 (492220)	2,005	-5	-.25	2,000	2,005	1,997	43,508	87,003,928
유안타제17호스팩 (493790)	1,996	1	.05	1,995	2,000	1,993	3,392	6,777,440
큐리오시스 (494120)	68,800	8200	13.53	62,100	74,400	58,600	5,231,385	356,838,018,550
신한제16호스팩 (496070)	2,005	0	0	2,005	2,005	2,000	11,154	22,354,730
한화플러스제5호스팩 (498390)	1,998	1	.05	1,997	2,000	1,997	374	747,024
글로벌에스엠 (900070)	420	-1	-.24	421	421	391	64,406	26,687,897
애머릿지 (900100)	498	-18	-3.49	517	527	497	146,515	74,738,111
이스트아시아홀딩스 (900110)	1,147	-32	-2.71	1,179	1,179	1,141	87,657	100,964,348
씨엑스아이 (900120)	554	-12	-2.12	573	573	553	102,149	57,068,541
크리스탈신소재 (900250)	707	-8	-1.12	720	722	702	568,175	402,578,167
로스웰 (900260)	922	-12	-1.28	933	955	905	44,543	40,835,039
헝셩그룹 (900270)	201	-5	-2.43	206	207	199	2,639,726	533,547,556
GRT (900290)	2,720	10	.37	2,710	2,770	2,700	57,063	154,857,183
오가닉티코스메틱 (900300)	342	-14	-3.93	364	365	340	2,292,033	798,807,740
컬러레이 (900310)	590	-3	-.51	590	592	573	115,288	67,111,063
윙입푸드 (900340)	843	-34	-3.88	877	877	843	285,496	242,487,877
엑세스바이오 (950130)	3,320	-60	-1.78	3,380	3,475	3,280	86,208	288,206,715
잉글우드랩 (950140)	12,650	-300	-2.32	12,980	13,020	12,520	112,510	1,434,907,440
코오롱티슈진 (950160)	64,400	-600	-.92	65,900	68,000	62,500	1,009,146	65,095,702,250
JTC (950170)	3,610	-190	-5	3,795	3,795	3,510	399,613	1,444,404,589
고스트스튜디오 (950190)	8,730	-110	-1.24	8,800	8,990	8,610	200,251	1,759,586,860
소마젠 (950200)	3,400	-190	-5.29	3,585	3,645	3,400	34,235	119,919,240
네오이뮨텍 (950220)	570	-19	-3.23	589	607	566	1,516,117	877,365,434