KOSDAQ 일별 조회 데이터 [1795] (2025-07-16)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	163,800	-2200	-1.33	164,700	166,600	161,500	87,304	14,314,592,300
중앙에너비스 (000440)	16,240	10	.06	16,150	16,410	16,130	19,813	321,758,320
신라섬유 (001000)	1,861	24	1.31	1,838	1,955	1,838	67,004	126,272,156
안국약품 (001540)	8,250	-250	-2.94	8,500	8,500	8,240	34,564	286,541,270
무림SP (001810)	1,762	-9	-.51	1,774	1,774	1,736	36,783	64,551,617
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,310	15	.35	4,230	4,320	4,220	14,705	63,153,065
삼일기업공사 (002290)	3,775	-40	-1.05	3,815	3,815	3,760	77,862	294,131,047
한탑 (002680)	793	-6	-.75	794	819	777	41,937	33,198,526
신신제약 (002800)	5,900	-60	-1.01	5,900	5,940	5,840	55,759	327,763,680
선광 (003100)	21,550	-1250	-5.48	22,650	22,750	21,400	53,085	1,154,337,325
대주산업 (003310)	1,815	-10	-.55	1,825	1,825	1,802	253,412	458,824,501
하림지주 (003380)	10,170	-180	-1.74	10,350	10,430	10,000	538,971	5,533,963,785
KB제32호스팩 (0037T0)	1,997	0	0	1,997	2,000	1,993	71,874	143,604,976
에이스침대 (003800)	31,150	-1650	-5.03	32,800	33,200	31,150	12,503	395,601,450
한국가구 (004590)	6,050	-60	-.98	6,110	6,110	6,030	29,697	179,823,210
창해에탄올 (004650)	10,410	-210	-1.98	10,600	10,610	10,400	30,928	323,836,240
대륙제관 (004780)	3,960	10	.25	3,950	3,970	3,915	50,256	198,808,502
동국산업 (005160)	3,985	15	.38	3,965	4,050	3,940	53,064	211,819,272
동진쎄미켐 (005290)	31,150	200	.65	31,250	31,800	30,750	321,215	10,043,315,025
푸드웰 (005670)	5,820	-130	-2.18	5,890	5,950	5,820	30,733	180,037,270
대원산업 (005710)	12,040	-310	-2.51	12,410	12,610	11,880	65,484	797,408,160
한일사료 (005860)	3,855	-25	-.64	3,890	3,940	3,850	431,309	1,675,637,863
매일홀딩스 (005990)	11,180	-50	-.45	11,320	11,320	11,150	7,857	88,130,470
국영지앤엠 (006050)	1,304	-15	-1.14	1,319	1,323	1,300	143,900	187,606,378
피제이전자 (006140)	6,200	0	0	6,200	6,290	6,090	35,754	221,688,420
동구바이오제약 (006620)	5,190	-40	-.76	5,230	5,230	5,160	44,669	231,289,710
서부T&D (006730)	9,600	-150	-1.54	9,750	9,930	9,550	368,122	3,562,449,580
보성파워텍 (006910)	3,220	-70	-2.13	3,295	3,295	3,215	332,622	1,077,630,154
모헨즈 (006920)	3,400	-130	-3.68	3,485	3,505	3,340	389,215	1,324,608,218
푸른저축은행 (007330)	10,300	-180	-1.72	10,480	10,650	10,110	51,843	536,977,820
진양제약 (007370)	6,540	-60	-.91	6,560	6,590	6,480	49,934	325,182,445
네이처셀 (007390)	27,000	-250	-.92	27,050	27,300	26,650	136,122	3,667,551,375
와이엠 (007530)	2,990	0	0	2,975	3,005	2,955	111,401	333,753,756
대원 (007680)	4,810	5	.1	4,760	4,900	4,755	6,498	31,575,590
소노스퀘어 (007720)	856	-9	-1.04	870	883	854	117,647	101,108,544
한일화학 (007770)	9,860	0	0	9,860	9,860	9,760	1,157	11,349,050
에스엠코어 (007820)	3,875	-45	-1.15	3,920	3,920	3,860	31,935	123,906,116
원풍물산 (008290)	491	-13	-2.58	506	506	491	32,975	16,455,172
원풍 (008370)	4,490	-35	-.77	4,525	4,540	4,490	6,469	29,161,095
부스타 (008470)	3,905	-25	-.64	3,930	3,935	3,900	2,111	8,265,925
대동기어 (008830)	17,220	-270	-1.54	17,710	17,710	17,210	30,334	524,658,590
삼아제약 (009300)	18,590	-200	-1.06	18,850	18,850	18,370	12,672	234,641,400
포스코엠텍 (009520)	11,580	-230	-1.95	11,880	11,880	11,570	66,323	772,011,315
삼보산업 (009620)	1,448	-40	-2.69	1,486	1,486	1,442	99,665	144,602,952
이렘 (009730)	872	6	.69	856	928	856	1,614,175	1,437,773,025
엠에스씨 (009780)	8,920	-120	-1.33	9,040	9,090	8,840	55,429	495,137,965
대한광통신 (010170)	1,012	-13	-1.27	1,034	1,037	986	1,468,889	1,469,715,625
흥국 (010240)	5,370	-20	-.37	5,370	5,440	5,360	9,346	50,294,030
아이티센엔텍 (010280)	1,036	-15	-1.43	1,041	1,059	1,024	260,192	269,304,227
오리콤 (010470)	6,200	-20	-.32	6,250	6,250	6,160	20,941	129,560,890
경동제약 (011040)	6,110	-60	-.97	6,170	6,170	6,070	21,055	128,532,700
형지I&C (011080)	993	-18	-1.78	1,011	1,014	983	1,285,894	1,281,165,465
유니크 (011320)	3,950	-85	-2.11	4,030	4,030	3,940	11,486	45,496,335
서한 (011370)	963	-5	-.52	968	983	946	291,933	281,062,279
세보엠이씨 (011560)	12,850	-240	-1.83	13,090	13,120	12,670	62,478	801,908,890
뉴인텍 (012340)	543	-8	-1.45	575	575	540	103,876	56,535,660
원일특강 (012620)	7,930	-10	-.13	7,940	7,970	7,890	3,305	26,180,565
리드코프 (012700)	5,080	-90	-1.74	5,160	5,200	5,050	158,771	808,986,900
신일제약 (012790)	6,710	-130	-1.9	6,800	6,800	6,680	49,333	332,100,610
모베이스전자 (012860)	1,508	-4	-.26	1,519	1,519	1,496	153,282	230,502,707
하이록코리아 (013030)	28,850	-200	-.69	29,050	29,500	28,750	104,871	3,058,336,100
동원개발 (013120)	3,370	-165	-4.67	3,595	3,620	3,345	679,849	2,370,996,778
아진산업 (013310)	2,750	-30	-1.08	2,780	2,780	2,730	117,772	324,057,905
THE CUBE& (013720)	999	-48	-4.58	1,047	1,061	996	315,522	320,039,677
스페코 (013810)	3,050	-55	-1.77	3,115	3,125	3,045	161,787	497,274,146
아가방컴퍼니 (013990)	5,500	-50	-.9	5,520	5,630	5,470	180,469	1,001,755,565
메디앙스 (014100)	2,175	-20	-.91	2,200	2,200	2,150	8,814	19,104,205
원익큐브 (014190)	1,531	-9	-.58	1,536	1,538	1,524	58,975	90,217,165
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,709	2	.12	1,701	1,710	1,690	181,032	307,480,290
고려제약 (014570)	4,805	20	.42	4,790	4,820	4,760	12,444	59,860,585
성광벤드 (014620)	28,950	550	1.94	28,850	29,400	28,500	127,699	3,706,016,900
오리엔탈정공 (014940)	5,290	10	.19	5,300	5,380	5,190	158,755	843,380,720
삼륭물산 (014970)	10,610	80	.76	10,400	11,930	10,250	3,154,345	35,128,893,660
코콤 (015710)	4,320	-5	-.12	4,325	4,370	4,285	37,088	160,827,213
성우하이텍 (015750)	6,070	-100	-1.62	6,160	6,190	6,050	272,714	1,663,132,615
리더스코스메틱 (016100)	2,800	-35	-1.23	2,940	2,955	2,720	164,725	468,691,519
SGC E&C (016250)	16,610	-250	-1.48	16,600	16,850	16,370	6,436	106,147,980
큐캐피탈 (016600)	301	-2	-.66	303	303	298	305,103	91,767,782
디모아 (016670)	4,940	-20	-.4	4,960	4,960	4,905	2,313	11,386,215
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,286	-7	-.54	1,295	1,296	1,279	120,316	154,627,186
신원종합개발 (017000)	2,750	-50	-1.79	2,800	2,800	2,735	54,459	149,800,350
인터엠 (017250)	1,046	3	.29	1,042	1,099	1,033	31,911	33,393,658
삼현철강 (017480)	4,635	25	.54	4,610	4,660	4,590	18,209	84,241,535
세명전기 (017510)	7,440	60	.81	7,380	7,900	7,150	1,790,358	13,688,709,095
대림제지 (017650)	7,760	-60	-.77	7,820	7,880	7,710	7,570	58,776,000
한국알콜 (017890)	10,220	-50	-.49	10,290	10,310	10,150	37,497	382,817,830
유니슨 (018000)	1,496	-6	-.4	1,504	1,505	1,478	992,625	1,480,008,418
진로발효 (018120)	20,200	-200	-.98	20,200	20,400	20,150	2,423	49,057,875
브이티 (018290)	36,900	400	1.1	36,600	37,050	36,000	420,793	15,379,791,300
삼목에스폼 (018310)	21,800	0	0	22,000	22,000	21,500	16,279	354,116,550
우진비앤지 (018620)	980	5	.51	987	987	969	19,697	19,226,421
서울제약 (018680)	3,335	-25	-.74	3,370	3,370	3,335	9,007	30,126,840
바른손 (018700)	1,270	85	7.17	1,185	1,280	1,164	552,296	683,835,538
베뉴지 (019010)	2,425	0	0	2,435	2,435	2,390	7,364	17,736,545
와이지-원 (019210)	5,820	-90	-1.52	5,910	5,910	5,800	74,529	436,001,690
일지테크 (019540)	4,475	-20	-.44	4,495	4,535	4,435	37,210	166,510,485
SBI인베스트먼트 (019550)	825	-10	-1.2	840	840	818	440,782	362,145,719
플루토스 (019570)	321	-8	-2.43	329	334	321	156,989	50,827,783
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,510	15	.6	2,495	2,550	2,435	14,208	35,445,975
서연탑메탈 (019770)	4,010	-50	-1.23	4,075	4,075	4,000	48,898	196,308,940
에너토크 (019990)	7,910	-280	-3.42	8,190	8,340	7,720	824,229	6,591,182,080
대신정보통신 (020180)	1,111	-6	-.54	1,117	1,120	1,110	261,477	291,006,290
대동금속 (020400)	6,010	-20	-.33	6,030	6,060	5,990	5,861	35,301,320
시공테크 (020710)	4,090	-30	-.73	4,100	4,115	4,055	141,500	577,368,645
대호특수강 (021040)	1,390	-22	-1.56	1,412	1,412	1,374	31,833	44,224,250
대호특수강우 (021045)	2,830	0	0	2,835	2,835	2,805	1,575	4,429,565
에이티넘인베스트 (021080)	2,650	-10	-.38	2,685	2,685	2,610	220,569	583,404,115
KCC건설 (021320)	5,670	-130	-2.24	5,830	5,860	5,640	22,418	128,054,525
한국큐빅 (021650)	2,565	-35	-1.35	2,600	2,600	2,560	11,493	29,528,560
메이슨캐피탈 (021880)	372	0	0	370	378	360	586,643	216,504,513
티케이지애강 (022220)	910	0	0	916	916	903	32,414	29,425,188
태광 (023160)	19,870	350	1.79	19,590	20,050	19,390	195,785	3,877,592,310
유진기업 (023410)	3,740	-75	-1.97	3,815	3,890	3,735	439,150	1,665,596,660
제이스코홀딩스 (023440)	1,911	0	0	1,904	1,948	1,880	290,375	552,915,315
삼보판지 (023600)	10,960	10	.09	10,870	10,980	10,750	16,482	179,680,130
한국캐피탈 (023760)	825	-40	-4.62	857	860	817	855,256	710,525,296
플레이위드 (023770)	3,315	125	3.92	3,195	3,375	3,160	48,170	158,035,075
동일스틸럭스 (023790)	820	-21	-2.5	841	845	811	45,122	37,108,663
풍국주정 (023900)	9,600	-20	-.21	9,640	9,640	9,500	11,297	107,993,190
대한약품 (023910)	33,650	400	1.2	33,000	33,750	32,800	32,627	1,090,478,375
흥구석유 (024060)	12,850	-110	-.85	12,930	13,130	12,820	100,906	1,301,959,195
KB오토시스 (024120)	3,640	-10	-.27	3,650	3,670	3,575	29,484	105,948,205
한일단조 (024740)	2,325	10	.43	2,315	2,355	2,280	774,047	1,799,697,797
유성티엔에스 (024800)	3,075	-5	-.16	3,085	3,100	3,025	41,923	128,437,075
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,060	-20	-.2	10,010	10,250	9,860	20,526	206,240,065
KBI메탈 (024840)	1,999	-26	-1.28	2,030	2,030	1,990	367,259	733,966,562
HLB이노베이션 (024850)	1,840	-41	-2.18	1,855	1,881	1,831	211,433	389,404,417
케이피에프 (024880)	5,220	240	4.82	5,020	5,400	5,020	521,700	2,739,352,495
경창산업 (024910)	1,686	-28	-1.63	1,713	1,713	1,683	46,752	79,026,197
PN풍년 (024940)	4,690	40	.86	4,650	4,710	4,625	39,792	186,167,716
삼천리자전거 (024950)	4,410	0	0	4,410	4,445	4,375	15,107	66,689,224
시노펙스 (025320)	7,290	-110	-1.49	7,370	7,380	7,270	259,935	1,900,931,880
DH오토웨어 (025440)	936	-15	-1.58	951	951	900	314,284	290,251,752
한국선재 (025550)	3,415	-25	-.73	3,440	3,450	3,380	140,993	480,256,245
한국정보통신 (025770)	9,690	-220	-2.22	9,900	9,900	9,580	32,139	310,928,770
신라에스지 (025870)	6,000	30	.5	5,970	6,020	5,950	5,155	30,832,405
케이씨피드 (025880)	2,810	-35	-1.23	2,845	2,845	2,810	68,934	194,556,096
동화기업 (025900)	8,550	-140	-1.61	8,630	8,690	8,540	40,069	343,441,705
동신건설 (025950)	21,450	-150	-.69	21,550	21,650	21,000	23,898	508,956,475
아난티 (025980)	9,320	-220	-2.31	9,450	9,530	9,310	647,336	6,078,232,855
제이에스티나 (026040)	3,235	-35	-1.07	3,215	3,260	3,135	107,870	345,093,911
특수건설 (026150)	7,410	-160	-2.11	7,620	7,620	7,410	59,698	444,257,360
광진실업 (026910)	2,855	10	.35	2,845	2,860	2,840	4,780	13,606,845
서울전자통신 (027040)	243	5	2.1	238	246	230	595,773	140,288,160
코리아나 (027050)	3,245	65	2.04	3,370	3,645	3,205	12,254,120	42,638,202,403
아주IB투자 (027360)	2,500	-5	-.2	2,505	2,515	2,465	214,082	531,935,707
상보 (027580)	927	-13	-1.38	940	940	923	97,642	90,657,092
팜스토리 (027710)	1,299	-23	-1.74	1,321	1,321	1,298	236,305	308,271,681
대성창투 (027830)	1,860	-33	-1.74	1,893	2,080	1,851	4,097,237	8,003,666,505
휴맥스홀딩스 (028080)	2,145	-20	-.92	2,140	2,195	2,125	17,215	37,093,003
HLB (028300)	52,100	0	0	51,700	52,200	51,000	288,214	14,890,358,000
광무 (029480)	2,260	-35	-1.53	2,295	2,300	2,250	150,871	342,104,186
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	28,850	-200	-.69	29,500	29,500	28,600	245,969	7,099,693,950
원익홀딩스 (030530)	6,180	70	1.15	6,200	6,320	6,050	1,714,825	10,629,795,450
양지사 (030960)	8,570	-10	-.12	8,580	8,600	8,520	32,880	281,197,535
아이즈비전 (031310)	1,701	1	.06	1,700	1,712	1,690	163,611	277,531,316
에스에이엠티 (031330)	3,135	5	.16	3,135	3,165	3,095	154,766	485,743,219
오스템 (031510)	1,089	-5	-.46	1,090	1,090	1,078	27,422	29,765,192
디에이치엑스컴퍼니 (031860)	1,042	-43	-3.96	1,085	1,101	1,025	68,597	73,678,840
피에스케이홀딩스 (031980)	35,500	-600	-1.66	36,200	36,600	35,300	148,175	5,309,232,525
아즈텍WB (032080)	1,410	59	4.37	1,351	1,444	1,331	531,772	745,083,292
다우데이타 (032190)	17,850	-590	-3.2	18,250	18,260	17,805	317,700	5,715,132,060
삼일 (032280)	1,522	-8	-.52	1,530	1,531	1,517	45,786	69,693,697
한국파마 (032300)	15,270	-30	-.2	15,130	15,290	15,090	5,674	86,015,450
케이엠더블유 (032500)	14,150	520	3.82	13,630	14,490	13,600	282,703	4,028,447,315
TJ미디어 (032540)	6,050	-20	-.33	6,030	6,070	6,010	5,427	32,748,890
피델릭스 (032580)	1,190	-13	-1.08	1,192	1,250	1,189	153,905	184,128,219
유비케어 (032620)	3,950	-40	-1	3,990	3,990	3,930	53,872	212,793,511
소프트센 (032680)	349	-1	-.29	350	352	344	181,983	63,243,496
소프트센우 (032685)	7,020	-50	-.71	7,210	7,210	7,000	1,244	8,866,030
삼진 (032750)	4,770	-45	-.93	4,815	4,815	4,740	9,232	43,968,157
엠젠솔루션 (032790)	1,068	10	.95	1,058	1,068	1,051	59,843	63,287,056
판타지오 (032800)	580	-4	-.68	583	584	570	117,472	67,703,062
우리기술 (032820)	3,835	-75	-1.92	3,930	3,935	3,785	5,172,916	19,927,195,764
비트컴퓨터 (032850)	5,250	-80	-1.5	5,330	5,330	5,230	56,739	298,980,810
더라미 (032860)	1,306	2	.15	1,291	1,317	1,290	36,111	46,847,555
원익 (032940)	7,580	-150	-1.94	7,710	7,980	7,560	1,287,557	9,977,785,205
동일기연 (032960)	11,100	100	.91	10,950	11,150	10,910	3,155	34,874,550
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	913	1	.11	912	921	900	26,085	23,660,117
제룡전기 (033100)	40,000	250	.63	39,950	40,500	39,000	146,881	5,860,225,825
디지틀조선 (033130)	1,601	-2	-.12	1,609	1,609	1,595	36,018	57,571,993
엠케이전자 (033160)	8,150	70	.87	8,130	8,220	7,970	42,812	346,783,670
시그네틱스 (033170)	650	0	0	656	656	639	264,688	170,199,559
모아텍 (033200)	3,860	5	.13	3,855	3,970	3,675	50,121	190,001,719
인성정보 (033230)	2,050	-45	-2.15	2,075	2,080	2,045	527,523	1,084,945,494
코웰패션 (033290)	2,325	5	.22	2,305	2,345	2,275	84,333	194,958,160
엠투엔 (033310)	2,150	-10	-.46	2,160	2,175	2,140	32,382	69,679,270
제이씨현시스템 (033320)	5,990	110	1.87	5,880	6,090	5,700	417,320	2,494,688,895
좋은사람들 (033340)	1,551	0	0	1,551	1,619	1,506	2,551,178	4,016,897,633
동성화인텍 (033500)	22,500	-50	-.22	22,700	23,400	22,350	517,709	11,821,545,675
파라텍 (033540)	1,310	16	1.24	1,294	1,317	1,289	122,466	158,815,182
블루콤 (033560)	3,095	-5	-.16	3,065	3,105	3,050	13,615	41,894,925
네패스 (033640)	11,760	-40	-.34	11,830	11,970	11,410	99,550	1,167,895,285
피노 (033790)	4,400	-125	-2.76	4,450	4,495	4,355	169,427	750,428,452
티비씨 (033830)	728	-4	-.55	732	732	720	94,845	68,632,747
해성산업 (034810)	8,140	-260	-3.1	8,420	8,550	8,140	105,648	881,459,210
해성산업1우 (03481K)	8,170	-120	-1.45	8,300	8,320	8,110	3,064	25,094,090
조아제약 (034940)	1,082	-28	-2.52	1,110	1,110	1,075	25,030	27,447,260
한국기업평가 (034950)	100,500	400	.4	99,700	100,800	99,600	1,997	200,236,050
그래디언트 (035080)	15,840	160	1.02	15,520	15,840	15,430	45,838	718,768,580
프럼파스트 (035200)	3,640	-15	-.41	3,600	3,660	3,550	65,926	237,390,780
골드앤에스 (035290)	413	-7	-1.67	420	420	405	149,362	61,087,978
기산텔레콤 (035460)	2,155	5	.23	2,190	2,190	2,135	20,842	44,987,845
KG이니시스 (035600)	12,100	-230	-1.87	12,150	12,400	11,820	328,588	3,971,694,735
솔본 (035610)	4,395	-5	-.11	4,400	4,415	4,345	21,762	95,475,425
바른손이앤에이 (035620)	502	3	.6	499	505	492	294,613	147,216,452
CJ ENM (035760)	69,500	-400	-.57	70,300	70,300	68,800	51,839	3,596,714,950
이지홀딩스 (035810)	4,035	-45	-1.1	4,070	4,090	4,000	120,527	488,278,137
서희건설 (035890)	1,989	-16	-.8	2,005	2,035	1,975	439,608	877,020,461
JYP Ent. (035900)	73,200	-2600	-3.43	75,700	76,100	73,200	332,633	24,694,691,700
예림당 (036000)	3,930	-45	-1.13	3,935	3,980	3,820	105,837	415,531,585
아비코전자 (036010)	5,730	170	3.06	5,580	5,810	5,530	131,782	751,506,115
케이티알파 (036030)	5,500	260	4.96	5,240	5,520	5,170	260,689	1,408,598,735
위지트 (036090)	760	-18	-2.31	765	783	749	1,524,272	1,164,189,988
서울평가정보 (036120)	2,450	10	.41	2,440	2,490	2,420	92,245	226,233,470
에이치엠넥스 (036170)	930	-18	-1.9	950	950	923	57,769	53,683,807
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,600	500	1.51	33,100	34,000	33,100	23,237	781,328,300
유니셈 (036200)	7,070	110	1.58	6,970	7,190	6,870	433,448	3,070,241,145
오상헬스케어 (036220)	18,980	-380	-1.96	19,360	19,360	18,840	19,457	369,832,365
대성미생물 (036480)	8,200	-40	-.49	8,230	8,290	8,170	3,341	27,393,680
SFA반도체 (036540)	3,185	-25	-.78	3,220	3,240	3,175	381,527	1,219,941,195
KZ정밀 (036560)	12,800	0	0	12,900	12,940	12,750	12,015	154,479,390
감성코퍼레이션 (036620)	6,040	-230	-3.67	6,270	6,320	5,950	869,800	5,262,077,560
세종텔레콤 (036630)	5,310	-190	-3.45	5,480	5,550	5,250	93,365	499,944,005
HRS (036640)	5,620	-60	-1.06	5,610	5,680	5,600	87,446	491,460,575
삼양케이씨아이 (036670)	7,410	-60	-.8	7,450	7,470	7,370	13,023	96,666,950
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,846	101	5.79	1,748	1,865	1,692	620,492	1,107,951,579
나이스정보통신 (036800)	26,700	2200	8.98	24,850	26,950	24,550	150,090	3,911,244,575
에프에스티 (036810)	22,500	650	2.97	22,000	22,800	21,500	251,644	5,609,846,550
솔브레인홀딩스 (036830)	45,950	6750	17.22	40,050	46,900	40,050	697,628	31,115,226,725
진성티이씨 (036890)	10,920	-110	-1	11,030	11,120	10,780	47,411	518,189,570
주성엔지니어링 (036930)	30,400	0	0	30,850	30,900	30,350	223,001	6,817,019,475
파워넷 (037030)	2,710	0	0	2,735	2,735	2,660	113,060	304,364,026
파세코 (037070)	7,880	10	.13	7,870	7,980	7,690	243,203	1,913,442,895
한국팩키지 (037230)	2,195	-30	-1.35	2,260	2,295	2,190	348,245	777,480,916
인지디스플레 (037330)	1,388	5	.36	1,385	1,388	1,375	30,348	41,812,620
성도이엔지 (037350)	4,910	-50	-1.01	5,000	5,000	4,890	79,486	390,924,185
EG (037370)	6,090	190	3.22	5,900	6,120	5,870	40,353	241,814,285
우리엔터프라이즈 (037400)	1,135	-11	-.96	1,145	1,145	1,128	46,420	52,689,556
희림 (037440)	5,010	-20	-.4	5,070	5,070	5,000	106,738	536,290,625
삼지전자 (037460)	12,050	40	.33	12,030	12,140	11,940	39,256	472,639,060
쎄니트 (037760)	1,705	5	.29	1,704	1,722	1,690	9,520	16,251,220
엘컴텍 (037950)	897	-1	-.11	898	899	894	213,920	191,708,826
제일테크노스 (038010)	6,460	-140	-2.12	6,570	6,570	6,450	18,870	122,472,410
루멘스 (038060)	881	-8	-.9	889	889	875	37,394	32,973,343
서린바이오 (038070)	7,790	10	.13	7,780	7,890	7,710	29,254	227,294,760
에코플라스틱 (038110)	3,980	-105	-2.57	4,085	4,210	3,950	3,271,071	13,315,676,016
마크로젠 (038290)	15,740	-40	-.25	15,810	15,810	15,550	11,885	185,777,890
레드캡투어 (038390)	12,480	-130	-1.03	12,600	12,610	12,430	65,886	823,911,685
바이오스마트 (038460)	3,250	-15	-.46	3,270	3,270	3,180	145,039	467,719,580
삼표시멘트 (038500)	3,225	-60	-1.83	3,275	3,285	3,205	263,441	852,929,877
케이바이오 (038530)	305	-1	-.33	305	317	294	1,595,593	488,675,829
상상인 (038540)	2,020	-60	-2.88	2,080	2,080	2,020	102,119	208,537,640
위즈코프 (038620)	618	-1	-.16	619	620	611	240,469	148,026,665
에스넷 (038680)	4,415	-15	-.34	4,440	4,495	4,400	42,341	187,943,871
에코바이오 (038870)	3,935	-50	-1.25	3,970	3,985	3,905	62,646	245,952,923
아이에이 (038880)	209	-1	-.48	212	213	208	629,466	131,958,563
파인디지털 (038950)	3,695	-80	-2.12	3,720	3,760	3,650	12,070	44,667,562
현대에이치티 (039010)	7,670	-90	-1.16	7,810	7,840	7,650	37,562	289,250,750
이건홀딩스 (039020)	5,140	-50	-.96	5,180	5,190	5,080	97,472	499,498,580
이오테크닉스 (039030)	219,500	6500	3.05	210,500	224,000	210,000	467,862	99,132,541,633
오스코텍 (039200)	32,300	0	0	31,600	32,500	31,500	90,411	2,898,522,375
경남스틸 (039240)	3,115	10	.32	3,075	3,145	3,075	156,674	487,090,809
인포뱅크 (039290)	6,450	-80	-1.23	6,500	6,550	6,440	16,804	108,789,400
세중 (039310)	1,578	-15	-.94	1,604	1,604	1,578	8,303	13,157,848
한국경제TV (039340)	6,010	-210	-3.38	6,210	6,210	5,820	80,361	479,066,430
케이엘넷 (039420)	3,165	25	.8	3,140	3,205	3,100	339,857	1,070,355,534
에스티아이 (039440)	18,920	150	.8	18,940	19,050	18,500	123,095	2,320,711,100
다산네트웍스 (039560)	3,060	-35	-1.13	3,080	3,115	3,030	88,226	270,225,605
화성밸브 (039610)	11,170	-40	-.36	11,140	11,670	11,040	534,898	6,101,782,085
한국정보공학 (039740)	2,860	-15	-.52	2,875	2,875	2,840	10,035	28,577,890
오로라 (039830)	17,400	-1070	-5.79	18,460	18,770	17,220	453,498	8,085,920,555
디오 (039840)	19,450	350	1.83	19,200	19,640	19,010	90,434	1,752,157,005
나노엔텍 (039860)	3,625	-55	-1.49	3,665	3,680	3,620	107,243	389,994,240
폴라리스AI (039980)	2,610	-30	-1.14	2,645	2,650	2,605	425,341	1,114,145,765
누리플렉스 (040160)	4,530	115	2.6	4,370	4,565	4,345	118,910	533,110,665
YTN (040300)	2,990	-15	-.5	2,985	3,000	2,975	60,204	179,758,250
크레오에스지 (040350)	542	15	2.85	530	558	518	663,038	360,706,501
정상제이엘에스 (040420)	6,570	-40	-.61	6,610	6,620	6,530	27,715	181,539,815
SG&G (040610)	2,085	20	.97	2,050	2,115	1,995	263,321	541,362,114
아이씨디 (040910)	4,000	150	3.9	3,835	4,065	3,795	49,683	196,248,545
폴라리스오피스 (041020)	6,390	-10	-.16	6,500	6,510	6,370	499,776	3,208,679,260
우리기술투자 (041190)	10,620	-210	-1.94	10,570	10,900	10,310	3,562,831	37,828,040,745
현대에버다임 (041440)	7,890	-80	-1	7,960	8,020	7,880	47,808	378,301,960
한국전자인증 (041460)	4,290	-15	-.35	4,265	4,335	4,190	149,129	636,201,062
에스엠 (041510)	130,800	-2900	-2.17	133,000	133,900	130,600	91,676	12,062,713,700
이엘씨 (041520)	9,980	0	0	9,900	10,030	9,720	16,794	166,099,590
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,400	0	0	23,450	23,450	23,200	18,981	443,861,225
폴라리스AI파마 (041910)	7,300	-30	-.41	7,360	7,390	7,210	52,553	384,313,370
메디아나 (041920)	6,000	20	.33	5,980	6,000	5,820	36,265	214,677,360
동아화성 (041930)	6,060	-100	-1.62	6,160	6,170	6,060	14,158	86,288,155
코미팜 (041960)	5,330	-50	-.93	5,390	5,440	5,300	166,566	891,278,645
카페24 (042000)	45,000	-500	-1.1	45,550	45,600	44,600	146,219	6,568,569,025
케이피엠테크 (042040)	275	-2	-.72	277	278	271	785,211	214,582,784
에스씨디 (042110)	1,444	-4	-.28	1,448	1,458	1,441	80,797	116,649,466
비츠로테크 (042370)	9,060	-10	-.11	9,090	9,140	8,980	158,865	1,439,949,355
네오위즈홀딩스 (042420)	28,550	-1050	-3.55	29,500	29,500	28,250	41,347	1,183,975,600
링네트 (042500)	4,650	-20	-.43	4,650	4,675	4,620	50,983	236,419,811
라온시큐어 (042510)	11,780	-20	-.17	11,950	11,950	11,660	34,275	402,629,325
한스바이오메드 (042520)	8,740	-30	-.34	8,750	8,750	8,470	14,914	127,735,570
새로닉스 (042600)	8,420	420	5.25	8,000	9,750	7,710	1,709,253	15,447,973,540
상지건설 (042940)	13,880	-170	-1.21	14,060	14,210	13,750	301,545	4,200,860,265
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,800	-130	-2.64	5,000	5,000	4,355	441,095	2,021,083,836
바텍 (043150)	21,950	-200	-.9	22,250	22,250	21,650	18,810	412,854,575
파루 (043200)	1,461	-38	-2.54	1,501	1,517	1,460	659,374	968,826,053
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,155	-12	-1.03	1,158	1,166	1,151	137,101	158,703,167
에쎈테크 (043340)	516	-4	-.77	520	526	511	57,111	29,418,934
디지아이 (043360)	2,490	0	0	2,470	2,550	2,445	10,956	27,370,700
피에이치에이 (043370)	11,570	0	0	11,500	11,650	11,400	33,135	381,900,205
웰킵스하이텍 (043590)	624	-7	-1.11	631	631	624	33,421	20,967,844
KT지니뮤직 (043610)	2,255	-90	-3.84	2,340	2,345	2,240	174,581	396,276,769
국순당 (043650)	4,820	5	.1	4,850	4,850	4,780	18,059	86,751,862
서울리거 (043710)	1,190	0	0	1,190	1,254	1,166	96,184	114,118,607
자연과환경 (043910)	763	17	2.28	738	763	738	993,919	748,071,492
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	600	-10	-1.64	607	610	593	122,241	73,393,332
위닉스 (044340)	7,030	-90	-1.26	7,190	7,190	6,970	75,196	528,639,685
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	33,400	-150	-.45	33,750	34,200	31,900	392,721	12,998,632,950
에이치케이 (044780)	1,315	7	.54	1,307	1,343	1,300	16,914	22,183,647
이글벳 (044960)	4,385	-35	-.79	4,375	4,435	4,365	24,861	108,984,925
에이치엔에스하이텍 (044990)	15,140	-90	-.59	15,310	15,310	15,000	8,489	128,007,090
오공 (045060)	2,635	-45	-1.68	2,690	2,690	2,635	23,854	63,588,055
한양이엔지 (045100)	18,840	-10	-.05	19,050	19,090	18,830	40,013	757,131,975
성우테크론 (045300)	3,130	20	.64	3,090	3,130	3,070	6,485	20,093,840
토탈소프트 (045340)	7,630	-90	-1.17	7,710	7,750	7,530	90,481	689,775,200
대아티아이 (045390)	5,060	-70	-1.36	5,140	5,140	5,030	294,363	1,493,551,925
정원엔시스 (045510)	933	33	3.67	892	933	892	25,358	22,923,214
크린앤사이언스 (045520)	4,470	75	1.71	4,395	4,470	4,360	9,466	41,705,050
에이텍 (045660)	14,600	-190	-1.28	14,740	14,770	14,470	44,318	646,343,600
코아시아 (045970)	3,615	10	.28	3,605	3,625	3,550	49,198	176,260,310
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,945	-105	-2.59	4,050	4,120	3,905	619,831	2,464,738,266
HLB파나진 (046210)	2,065	-35	-1.67	2,100	2,120	2,030	62,805	129,535,165
백금T&A (046310)	3,140	55	1.78	3,090	3,145	3,040	83,915	260,686,951
삼화네트웍스 (046390)	1,286	14	1.1	1,272	1,289	1,255	89,452	113,925,080
KG모빌리언스 (046440)	5,670	-40	-.7	5,600	5,720	5,490	255,518	1,431,891,480
서울반도체 (046890)	7,150	-200	-2.72	7,300	7,400	7,150	241,866	1,747,980,425
우원개발 (046940)	2,990	-20	-.66	3,030	3,030	2,975	63,476	189,664,490
우리로 (046970)	1,303	-9	-.69	1,308	1,318	1,295	369,479	480,826,293
한빛소프트 (047080)	1,421	-17	-1.18	1,438	1,441	1,406	64,785	92,010,981
파워로직스 (047310)	4,700	-30	-.63	4,755	4,755	4,655	79,485	372,227,719
이스트소프트 (047560)	21,900	200	.92	21,850	22,000	21,500	57,572	1,253,032,550
코데즈컴바인 (047770)	1,828	19	1.05	1,809	1,843	1,792	69,985	127,068,067
초록뱀미디어 (047820)	5,610	-210	-3.61	5,780	5,810	5,550	156,985	887,389,515
HLB제약 (047920)	18,360	-50	-.27	18,360	18,380	18,050	57,253	1,042,360,575
현대바이오 (048410)	13,930	230	1.68	14,020	14,310	13,690	573,536	8,027,522,675
유라테크 (048430)	8,720	-60	-.68	8,810	8,840	8,690	31,705	277,002,960
대동스틸 (048470)	4,265	70	1.67	4,160	4,575	4,140	893,716	3,936,640,234
인트론바이오 (048530)	4,020	-110	-2.66	4,155	4,160	4,020	153,661	628,373,447
SM C&C (048550)	1,405	-35	-2.43	1,440	1,440	1,404	340,095	479,480,973
TPC (048770)	2,120	-50	-2.3	2,165	2,185	2,100	30,071	63,943,030
엔피케이 (048830)	1,087	-12	-1.09	1,099	1,099	1,087	49,948	54,450,012
시너지이노베이션 (048870)	2,825	-15	-.53	2,830	2,855	2,810	213,501	604,287,027
대원미디어 (048910)	11,200	-100	-.88	11,350	11,420	11,090	48,164	537,931,050
인탑스 (049070)	16,970	-120	-.7	17,080	17,150	16,900	23,835	404,763,175
기가레인 (049080)	501	2	.4	499	507	494	83,797	41,771,097
파인디앤씨 (049120)	927	11	1.2	995	995	909	260,142	242,656,810
셀루메드 (049180)	946	-3	-.32	950	950	915	54,161	50,450,197
코메론 (049430)	12,060	-100	-.82	12,140	12,140	11,840	53,987	646,555,915
SGA (049470)	1,539	355	29.98	1,539	1,539	1,539	3,336,852	5,135,415,228
오픈베이스 (049480)	2,660	-5	-.19	2,665	2,670	2,610	216,590	570,858,209
유아이엘 (049520)	3,690	15	.41	3,675	3,705	3,650	91,212	335,150,943
잉크테크 (049550)	3,335	-10	-.3	3,355	3,355	3,315	8,238	27,434,300
재영솔루텍 (049630)	783	-9	-1.14	784	799	781	311,703	245,286,868
고려신용정보 (049720)	10,410	170	1.66	10,270	10,480	10,220	83,348	865,679,580
승일 (049830)	9,000	30	.33	8,970	9,150	8,970	1,338	12,096,150
미래컴퍼니 (049950)	16,230	-310	-1.87	16,400	16,450	16,170	10,854	176,973,100
쎌바이오텍 (049960)	13,620	-70	-.51	13,650	13,660	13,420	6,195	84,021,260
비케이홀딩스 (050090)	1,141	-126	-9.94	1,426	1,427	1,135	6,041,961	7,592,754,175
캠시스 (050110)	1,023	-27	-2.57	1,050	1,050	1,010	469,700	481,039,010
ES큐브 (050120)	2,795	0	0	2,795	2,845	2,745	8,602	23,944,765
에스폴리텍 (050760)	1,664	172	11.53	1,504	1,933	1,476	3,010,193	5,424,657,832
아세아텍 (050860)	2,175	-5	-.23	2,200	2,200	2,165	32,310	70,245,452
쏠리드 (050890)	6,830	-70	-1.01	6,850	6,950	6,830	231,306	1,587,393,720
수산아이앤티 (050960)	12,200	680	5.9	11,400	13,120	11,360	536,267	6,658,316,700
지어소프트 (051160)	10,800	-130	-1.19	10,910	11,080	10,750	48,728	530,449,985
토비스 (051360)	16,180	-470	-2.82	16,580	16,580	15,960	113,581	1,845,426,520
인터플렉스 (051370)	8,900	0	0	8,880	8,960	8,740	127,875	1,132,338,470
피씨디렉트 (051380)	2,240	0	0	2,240	2,245	2,210	34,953	77,742,815
YW (051390)	4,070	-105	-2.51	4,075	4,100	4,010	19,960	80,899,425
나라엠앤디 (051490)	3,865	10	.26	3,855	3,875	3,820	11,969	45,985,605
CJ프레시웨이 (051500)	28,850	-300	-1.03	28,950	29,300	28,550	37,809	1,092,824,300
큐로홀딩스 (051780)	802	-34	-4.07	836	840	802	63,247	51,715,686
중앙첨단소재 (051980)	2,125	-25	-1.16	2,140	2,205	2,125	1,902,940	4,090,454,093
에스티큐브 (052020)	7,550	-90	-1.18	7,660	7,750	7,500	100,285	762,481,575
iMBC (052220)	3,410	-25	-.73	3,435	3,475	3,385	70,065	238,019,387
현대바이오랜드 (052260)	5,180	-30	-.58	5,210	5,210	5,110	59,814	307,952,315
오션인더블유 (052300)	3,335	-10	-.3	3,345	3,365	3,215	136,829	451,773,545
코텍 (052330)	10,260	110	1.08	10,150	10,640	10,100	167,710	1,746,284,765
코나아이 (052400)	55,300	100	.18	56,800	57,300	54,700	277,707	15,572,748,600
오성첨단소재 (052420)	1,511	-15	-.98	1,527	1,530	1,505	301,554	455,538,695
아이크래프트 (052460)	2,715	105	4.02	2,610	2,760	2,555	222,176	596,033,929
한네트 (052600)	4,880	-25	-.51	4,900	5,090	4,790	210,841	1,036,861,699
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,610	-20	-.21	9,630	9,970	9,410	132,665	1,281,056,980
아이톡시 (052770)	1,326	38	2.95	1,288	1,335	1,190	480,802	604,297,747
액토즈소프트 (052790)	6,860	-40	-.58	7,000	7,000	6,790	7,214	49,265,650
아이앤씨 (052860)	1,919	-2	-.1	1,922	1,930	1,903	25,356	48,638,451
KX하이텍 (052900)	1,014	-5	-.49	1,019	1,021	1,005	120,658	122,155,014
바이넥스 (053030)	16,360	-140	-.85	16,460	16,490	16,100	267,905	4,348,572,550
지에스이 (053050)	2,950	-20	-.67	2,970	3,000	2,925	117,291	346,590,990
세동 (053060)	1,309	-4	-.3	1,307	1,311	1,288	106,522	138,623,503
케이엔솔 (053080)	12,550	-20	-.16	12,640	12,640	12,390	25,266	314,667,685
프리엠스 (053160)	8,300	130	1.59	8,170	8,320	8,050	16,396	134,068,050
금강철강 (053260)	4,630	-20	-.43	4,645	4,890	4,545	134,557	638,651,466
구영테크 (053270)	2,315	-5	-.22	2,330	2,385	2,300	38,689	89,662,350
예스24 (053280)	4,430	-75	-1.66	4,535	4,535	4,420	103,778	461,352,455
NE능률 (053290)	2,695	-40	-1.46	2,710	2,735	2,680	28,520	76,743,847
한국정보인증 (053300)	7,740	-210	-2.64	7,680	7,960	7,550	766,522	5,943,512,865
이니텍 (053350)	9,160	-310	-3.27	9,470	9,470	8,530	131,322	1,190,537,790
세코닉스 (053450)	6,240	30	.48	6,210	6,260	6,100	175,931	1,089,596,590
웹케시 (053580)	17,780	530	3.07	17,300	19,880	17,060	3,198,041	60,023,949,645
프로텍 (053610)	28,000	2000	7.69	26,150	28,350	26,150	121,879	3,333,017,250
태양 (053620)	7,060	-80	-1.12	7,140	7,180	7,060	3,371	24,048,800
삼보모터스 (053700)	4,405	-85	-1.89	4,490	4,490	4,405	68,882	305,684,756
안랩 (053800)	66,600	-100	-.15	66,500	67,100	66,400	19,379	1,291,972,950
경남제약 (053950)	659	-4	-.6	663	663	655	113,784	75,024,400
오상자이엘 (053980)	3,815	-40	-1.04	3,855	3,870	3,785	29,950	114,322,063
한국컴퓨터 (054040)	5,470	260	4.99	5,220	5,500	5,190	255,746	1,385,880,250
농우바이오 (054050)	8,680	-220	-2.47	8,890	8,890	8,650	71,285	621,994,595
삼진엘앤디 (054090)	760	-15	-1.94	775	782	756	63,075	48,092,168
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,950	90	1.31	6,860	7,150	6,800	180,249	1,264,922,645
비츠로시스 (054220)	351	-1	-.28	352	364	340	430,382	151,439,104
팬스타엔터프라이즈 (054300)	613	-13	-2.08	626	627	608	664,013	408,651,036
케이피티유 (054410)	3,670	-10	-.27	3,680	3,680	3,635	5,889	21,569,635
텔레칩스 (054450)	13,850	-250	-1.77	14,100	14,110	13,660	60,117	833,385,290
삼영엠텍 (054540)	5,250	-40	-.76	5,270	5,360	5,210	240,882	1,268,297,720
APS (054620)	4,920	-10	-.2	4,905	4,945	4,850	19,753	97,105,175
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,660	-50	-.65	7,710	7,750	7,600	47,778	366,427,760
키이스트 (054780)	4,430	-70	-1.56	4,500	4,510	4,410	64,910	288,126,146
아이디스홀딩스 (054800)	13,220	-210	-1.56	13,430	13,650	13,090	25,278	335,237,690
한컴위드 (054920)	5,300	-140	-2.57	5,270	5,850	5,160	6,876,992	38,093,855,650
유신 (054930)	24,000	-200	-.83	24,500	24,500	23,850	15,778	378,683,975
엑사이엔씨 (054940)	732	-11	-1.48	742	743	730	121,289	89,024,452
제이브이엠 (054950)	25,650	-700	-2.66	26,950	26,950	25,550	135,366	3,521,630,000
유진로봇 (056080)	10,930	-90	-.82	11,100	11,100	10,850	170,219	1,859,949,435
시지메드텍 (056090)	1,039	11	1.07	1,030	1,041	1,021	474,879	488,595,087
에스에프에이 (056190)	24,650	-200	-.8	24,900	24,950	24,300	64,214	1,584,706,775
코위버 (056360)	5,580	10	.18	5,540	5,670	5,470	65,262	364,735,770
신화인터텍 (056700)	1,950	-10	-.51	1,960	1,969	1,938	29,134	56,825,741
CNT85 (056730)	803	8	1.01	804	804	793	16,928	13,488,204
YBM넷 (057030)	3,625	-20	-.55	3,665	3,665	3,615	38,104	138,019,970
옴니시스템 (057540)	945	-15	-1.56	965	965	930	547,178	517,352,205
티사이언티픽 (057680)	1,392	-35	-2.45	1,398	1,418	1,311	1,565,873	2,147,598,933
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,115	-5	-.24	2,100	2,125	2,070	86,121	180,307,110
KNN (058400)	773	-5	-.64	778	778	769	263,903	203,636,409
한주에이알티 (058450)	1,221	-24	-1.93	1,270	1,270	1,221	56,629	70,033,562
리노공업 (058470)	53,000	1400	2.71	52,200	55,500	50,650	943,652	50,114,001,500
에스피지 (058610)	27,000	200	.75	26,900	27,150	26,300	109,623	2,935,944,925
엠게임 (058630)	6,970	-120	-1.69	7,040	7,090	6,900	169,895	1,185,938,200
CMG제약 (058820)	2,005	-25	-1.23	2,030	2,030	1,981	567,410	1,134,719,287
엠로 (058970)	49,900	450	.91	49,650	51,000	48,750	76,680	3,834,648,500
미코 (059090)	13,730	750	5.78	12,980	13,730	12,860	313,172	4,207,515,015
아이컴포넌트 (059100)	5,090	-50	-.97	5,140	5,170	5,070	11,199	57,157,340
아진엑스텍 (059120)	6,650	-30	-.45	6,640	6,760	6,500	21,639	143,559,180
메타바이오메드 (059210)	5,430	50	.93	5,320	5,470	5,260	213,295	1,142,101,945
해성에어로보틱스 (059270)	5,430	-70	-1.27	5,500	5,500	5,370	63,091	342,003,545
인선이엔티 (060150)	5,780	-30	-.52	5,840	5,860	5,710	183,775	1,060,466,540
소니드 (060230)	458	-15	-3.17	473	476	455	753,462	348,546,751
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,920	450	2.91	14,960	15,990	14,940	1,973,996	30,906,694,900
뉴보텍 (060260)	1,685	85	5.31	1,610	1,687	1,571	257,892	423,065,481
큐렉소 (060280)	8,780	-100	-1.13	8,860	8,890	8,700	106,857	936,124,515
3S (060310)	2,100	-30	-1.41	2,115	2,135	2,095	197,371	416,914,556
LS마린솔루션 (060370)	29,100	600	2.11	28,650	29,550	28,200	132,059	3,839,792,175
동양에스텍 (060380)	1,483	0	0	1,483	1,489	1,475	35,173	52,087,399
국일신동 (060480)	1,820	6	.33	1,806	1,895	1,800	22,045	40,666,613
에스에이티 (060540)	1,375	10	.73	1,365	1,375	1,359	49,457	67,644,199
홈센타홀딩스 (060560)	804	1	.12	799	810	796	105,071	84,248,959
드림어스컴퍼니 (060570)	1,927	27	1.42	1,902	1,935	1,875	113,440	216,829,215
씨티씨바이오 (060590)	6,400	-30	-.47	6,360	6,440	6,340	12,885	82,375,435
KH바텍 (060720)	12,710	-310	-2.38	13,020	13,300	12,330	2,464,829	31,813,206,510
영림원소프트랩 (060850)	6,030	-160	-2.58	6,200	6,220	6,030	21,930	133,230,450
DGP (060900)	1,212	-4	-.33	1,191	1,225	1,180	33,162	39,828,929
알에프텍 (061040)	2,820	135	5.03	2,700	3,055	2,630	1,011,556	2,845,085,346
화일약품 (061250)	1,230	-10	-.81	1,240	1,243	1,210	673,525	824,439,661
LB세미콘 (061970)	3,975	-40	-1	4,070	4,080	3,895	1,007,322	3,997,041,027
한국첨단소재 (062970)	3,695	-100	-2.64	3,730	3,795	3,660	195,474	724,023,865
컴투스홀딩스 (063080)	28,100	-900	-3.1	28,700	28,800	27,750	52,505	1,471,983,900
서울옥션 (063170)	9,010	-90	-.99	9,030	9,080	8,850	85,187	762,964,690
SM Life Design (063440)	1,554	-23	-1.46	1,567	1,575	1,545	118,795	184,747,317
NICE인프라 (063570)	4,830	-55	-1.13	4,885	4,885	4,805	28,360	136,892,344
이엘피 (063760)	2,085	-65	-3.02	2,125	2,145	2,085	10,907	22,933,450
인크레더블버즈 (064090)	2,195	-15	-.68	2,225	2,260	2,145	126,036	274,419,246
홈캐스트 (064240)	2,110	-20	-.94	2,105	2,155	2,060	89,819	187,360,450
다날 (064260)	8,970	450	5.28	8,120	9,080	8,100	18,719,638	163,869,768,085
인텍플러스 (064290)	8,360	90	1.09	8,360	8,430	8,200	64,610	537,267,270
브리지텍 (064480)	5,390	-150	-2.71	5,510	5,630	5,380	128,562	696,984,860
테크엘 (064520)	2,215	-5	-.23	2,230	2,240	2,155	6,106	13,479,955
바이오니아 (064550)	14,530	-140	-.95	14,580	14,670	14,350	49,042	708,694,975
티씨케이 (064760)	100,300	200	.2	100,100	101,700	99,000	26,893	2,697,899,500
포니링크 (064800)	1,141	-25	-2.14	1,161	1,164	1,135	276,844	316,241,608
케이프 (064820)	6,740	-40	-.59	6,780	6,980	6,670	128,227	877,474,030
에프앤가이드 (064850)	8,410	80	.96	8,330	8,690	8,190	119,674	1,006,519,220
지엔코 (065060)	1,141	-19	-1.64	1,178	1,178	1,141	53,964	62,006,912
탑엔지니어링 (065130)	3,865	-15	-.39	3,910	3,910	3,830	11,010	42,393,205
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	840	-4	-.47	865	865	823	62,620	52,285,154
신성델타테크 (065350)	67,900	-1100	-1.59	68,700	70,000	67,900	136,174	9,358,423,300
위세아이텍 (065370)	7,520	-390	-4.93	8,000	8,010	7,400	110,713	838,766,575
에스아이리소스 (065420)	324	40	14.08	285	335	284	5,478,889	1,699,655,484
이루온 (065440)	1,684	-30	-1.75	1,712	1,712	1,670	223,119	377,381,679
빅텍 (065450)	4,250	20	.47	4,235	4,270	4,195	430,339	1,824,641,839
오리엔트정공 (065500)	3,520	-130	-3.56	3,650	3,655	3,510	583,843	2,063,650,103
휴비츠 (065510)	8,010	0	0	8,010	8,040	7,910	25,979	207,137,510
와이어블 (065530)	1,301	-2	-.15	1,304	1,309	1,297	11,593	15,066,867
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,785	-25	-.52	4,620	4,880	4,620	123,857	590,734,686
안트로젠 (065660)	26,850	1800	7.19	25,100	27,100	25,000	42,459	1,108,417,300
우주일렉트로 (065680)	43,000	2400	5.91	41,000	43,800	41,000	87,975	3,738,110,700
파커스 (065690)	1,101	-9	-.81	1,111	1,126	1,100	21,548	23,905,115
서호전기 (065710)	39,850	-300	-.75	40,600	40,850	39,600	11,681	467,093,800
CS (065770)	1,050	-46	-4.2	1,096	1,107	1,010	135,191	143,653,405
웰크론 (065950)	2,255	-40	-1.74	2,290	2,290	2,210	193,632	434,125,352
하츠 (066130)	5,050	-10	-.2	5,060	5,090	5,010	37,303	187,561,770
큐에스아이 (066310)	8,150	100	1.24	8,220	8,220	7,930	22,734	183,334,760
체리부로 (066360)	825	-22	-2.6	856	856	820	92,609	77,049,657
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,305	-9	-.68	1,314	1,345	1,283	83,446	108,598,358
우수AMS (066590)	3,320	-75	-2.21	3,395	3,405	3,255	208,078	688,414,830
국보디자인 (066620)	23,300	-350	-1.48	23,600	24,100	23,000	20,400	480,302,650
디티씨 (066670)	3,270	15	.46	3,260	3,320	3,220	49,539	162,493,430
테라젠이텍스 (066700)	2,980	-20	-.67	2,970	2,995	2,960	47,258	140,652,100
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,200	35	1.62	2,170	2,290	2,170	5,471	12,109,806
손오공 (066910)	960	-14	-1.44	985	985	955	406,000	392,479,569
한성크린텍 (066980)	1,418	-20	-1.39	1,435	1,435	1,394	336,170	479,452,534
조이시티 (067000)	2,340	-35	-1.47	2,360	2,410	2,310	585,362	1,373,454,549
이씨에스 (067010)	2,845	-25	-.87	2,870	2,870	2,830	5,520	15,705,365
대화제약 (067080)	15,600	200	1.3	15,310	15,620	15,120	93,831	1,440,352,340
SOOP (067160)	93,300	-2100	-2.2	95,500	95,600	92,700	82,810	7,762,779,800
오텍 (067170)	2,480	-115	-4.43	2,595	2,630	2,480	116,004	291,144,885
멀티캠퍼스 (067280)	35,650	-800	-2.19	36,600	36,600	35,350	6,785	242,618,725
JW신약 (067290)	1,681	-31	-1.81	1,712	1,712	1,674	113,412	191,586,566
하나마이크론 (067310)	11,110	20	.18	11,350	11,420	11,100	621,737	6,987,679,555
선바이오 (067370)	7,000	50	.72	6,950	7,030	6,820	11,233	77,848,190
아스트 (067390)	595	13	2.23	582	598	569	746,252	435,068,801
엔브이에이치코리아 (067570)	2,400	-35	-1.44	2,435	2,435	2,385	80,152	192,343,926
HLB생명과학 (067630)	5,390	-10	-.19	5,400	5,470	5,280	432,814	2,329,845,630
로지시스 (067730)	3,260	-70	-2.1	3,350	3,350	3,250	33,763	110,780,885
세진티에스 (067770)	2,395	-5	-.21	2,400	2,410	2,375	2,963	7,104,376
와이엔텍 (067900)	7,190	-60	-.83	7,250	7,250	7,070	57,324	408,983,990
이글루 (067920)	5,590	-40	-.71	5,630	5,630	5,570	11,821	66,040,490
도이치모터스 (067990)	4,800	-70	-1.44	4,900	4,900	4,800	74,211	358,533,401
팬엔터테인먼트 (068050)	2,230	-45	-1.98	2,280	2,280	2,220	165,377	370,660,943
케이웨더 (068100)	3,435	-50	-1.43	3,540	3,590	3,425	79,045	275,582,323
다원시스 (068240)	8,330	50	.6	8,260	8,340	8,190	48,717	403,450,560
일신바이오 (068330)	1,873	32	1.74	1,841	1,944	1,817	4,100,949	7,730,748,567
셀트리온제약 (068760)	52,800	-900	-1.68	53,300	53,500	52,700	73,731	3,902,950,300
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,280	-220	-2.59	8,500	8,500	8,260	36,721	306,465,440
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,020	90	.6	14,910	15,230	14,800	63,986	961,010,270
누리플랜 (069140)	1,658	13	.79	1,645	1,658	1,619	15,254	24,977,128
유아이디 (069330)	1,182	-9	-.76	1,199	1,199	1,177	19,593	23,142,929
엔텔스 (069410)	6,120	200	3.38	5,920	6,150	5,840	81,918	493,656,825
에스텍 (069510)	17,220	-610	-3.42	17,830	17,940	17,200	20,096	351,532,295
빛과전자 (069540)	1,307	15	1.16	1,292	1,318	1,277	407,408	527,170,380
엑시온그룹 (069920)	1,956	-54	-2.69	2,010	2,010	1,904	229,598	446,023,913
엑스큐어 (070300)	2,075	-40	-1.89	2,115	2,115	2,050	46,485	96,138,985
한솔인티큐브 (070590)	1,840	-7	-.38	1,847	1,847	1,808	25,336	46,113,980
인피니트헬스케어 (071200)	7,150	-20	-.28	7,240	7,290	7,080	115,893	835,741,975
로체시스템즈 (071280)	12,350	380	3.17	11,980	12,490	11,640	48,929	590,111,940
에이테크솔루션 (071670)	6,580	0	0	6,580	6,610	6,480	35,475	232,356,885
캐스텍코리아 (071850)	1,575	-7	-.44	1,582	1,583	1,563	6,415	10,090,625
중앙백신 (072020)	10,010	0	0	10,020	10,110	9,950	32,185	323,378,660
우리산업홀딩스 (072470)	3,560	-120	-3.26	3,680	3,685	3,520	75,793	269,702,208
율호 (072770)	632	7	1.12	629	637	615	430,727	269,180,927
메가스터디 (072870)	11,320	-70	-.61	11,390	11,500	11,290	17,726	200,946,420
빛샘전자 (072950)	5,500	0	0	5,500	5,500	5,350	11,978	65,005,520
에이치시티 (072990)	8,920	50	.56	8,880	9,760	8,810	99,611	907,053,560
케이에스피 (073010)	4,115	-35	-.84	4,150	4,215	4,065	185,799	770,649,783
엘엠에스 (073110)	6,850	-120	-1.72	6,950	7,090	6,710	21,116	144,862,240
듀오백 (073190)	2,185	-60	-2.67	2,250	2,265	2,135	63,117	137,375,020
이노와이어리스 (073490)	21,050	200	.96	20,850	21,250	20,550	20,564	431,555,000
에프알텍 (073540)	1,999	19	.96	1,980	2,030	1,961	32,741	65,260,076
우리손에프앤지 (073560)	1,559	-17	-1.08	1,590	1,590	1,539	147,852	229,541,112
리튬포어스 (073570)	770	-7	-.9	777	789	761	74,670	57,628,647
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,097	-6	-.54	1,118	1,118	1,082	219,229	241,215,565
원익QnC (074600)	18,600	-120	-.64	18,810	18,900	18,520	143,728	2,687,624,540
플랜티넷 (075130)	3,115	-10	-.32	3,125	3,170	3,045	128,735	397,513,661
동국알앤에스 (075970)	2,435	-20	-.81	2,480	2,505	2,425	106,261	261,032,405
웰크론한텍 (076080)	1,612	-48	-2.89	1,685	1,685	1,612	46,495	75,697,594
해성옵틱스 (076610)	637	31	5.12	619	644	599	1,655,609	1,036,536,566
덕산하이메탈 (077360)	4,310	115	2.74	4,190	4,325	4,140	226,588	967,235,708
LS증권 (078020)	6,020	-240	-3.83	6,190	6,200	5,950	492,630	2,973,403,180
유비쿼스홀딩스 (078070)	9,870	40	.41	9,830	9,880	9,700	12,028	118,014,090
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,090	-140	-.98	14,290	14,290	14,050	55,752	787,950,420
HB테크놀러지 (078150)	1,839	-36	-1.92	1,874	1,874	1,836	456,482	841,190,875
메디포스트 (078160)	11,080	60	.54	11,020	11,140	10,750	44,639	486,959,980
컴투스 (078340)	40,800	50	.12	40,900	41,250	40,500	33,981	1,384,467,600
한양디지텍 (078350)	9,230	30	.33	9,230	9,510	8,990	85,271	785,245,740
휴림에이텍 (078590)	501	0	0	501	504	493	130,495	65,165,142
대주전자재료 (078600)	69,900	-800	-1.13	70,900	70,900	69,800	85,391	5,982,717,100
엔에스이엔엠 (078860)	1,314	12	.92	1,302	1,314	1,270	84,026	109,153,409
가온그룹 (078890)	3,300	-15	-.45	3,320	3,320	3,235	51,064	167,143,693
와토스코리아 (079000)	5,190	10	.19	5,170	5,190	5,130	2,658	13,672,280
한창산업 (079170)	7,750	-30	-.39	7,780	7,840	7,650	19,245	148,671,440
케스피온 (079190)	504	3	.6	501	508	500	27,951	14,028,304
제우스 (079370)	12,650	-40	-.32	12,720	12,730	12,580	58,964	745,464,350
서산 (079650)	1,582	22	1.41	1,545	1,582	1,529	6,774	10,423,915
디이엔티 (079810)	7,230	150	2.12	7,100	7,440	6,960	349,739	2,525,032,140
가비아 (079940)	25,000	-1200	-4.58	26,200	26,400	24,850	44,204	1,122,420,175
인베니아 (079950)	656	-12	-1.8	668	680	641	65,467	42,884,690
동양이엔피 (079960)	25,600	-250	-.97	25,850	25,950	25,300	34,767	885,203,300
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,890	-30	-.51	5,870	5,940	5,860	9,029	53,279,340
모두투어 (080160)	13,010	-310	-2.33	13,310	13,310	13,010	74,057	971,783,645
제주반도체 (080220)	16,140	40	.25	16,910	16,970	16,040	1,358,148	22,358,170,090
모다이노칩 (080420)	2,340	20	.86	2,335	2,345	2,300	3,632	8,443,030
성창오토텍 (080470)	4,365	-45	-1.02	4,410	4,450	4,345	6,664	29,103,212
오디텍 (080520)	3,370	30	.9	3,340	3,375	3,320	17,765	59,560,595
코디 (080530)	1,602	-16	-.99	1,601	1,626	1,590	34,153	54,668,511
오킨스전자 (080580)	6,460	-60	-.92	6,520	6,600	6,320	150,343	966,089,685
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,380	-65	-1.89	3,575	3,600	3,280	961,401	3,316,402,152
쎄크 (081180)	9,980	160	1.63	9,790	9,980	9,550	63,652	625,125,160
성우전자 (081580)	2,860	-30	-1.04	2,890	2,900	2,830	54,824	156,546,371
옵트론텍 (082210)	1,818	6	.33	1,840	1,840	1,780	44,519	80,395,009
젬백스 (082270)	58,100	-400	-.68	58,500	59,300	57,600	95,026	5,558,648,400
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,890	-310	-3.78	7,900	8,110	7,790	354,651	2,803,214,700
우리바이오 (082850)	2,375	-20	-.84	2,370	2,395	2,360	192,215	456,236,219
비츠로셀 (082920)	29,300	950	3.35	28,450	29,600	28,200	123,341	3,599,466,350
엘오티베큠 (083310)	10,860	10	.09	10,910	10,970	10,530	181,915	1,960,614,670
GST (083450)	19,820	-130	-.65	19,980	20,100	19,600	85,969	1,707,104,295
이엠앤아이 (083470)	956	1	.1	999	999	935	156,731	150,355,657
에프엔에스테크 (083500)	14,620	310	2.17	14,310	14,780	14,100	71,476	1,038,999,110
케이엠 (083550)	3,155	20	.64	3,135	3,165	3,085	10,070	31,505,525
인콘 (083640)	337	1	.3	339	339	330	134,096	44,729,067
비에이치아이 (083650)	38,350	-800	-2.04	39,250	39,300	37,850	194,079	7,465,872,775
CSA 코스믹 (083660)	2,070	-285	-12.1	2,355	2,455	1,880	4,035,711	8,299,670,248
CG인바이츠 (083790)	1,737	-22	-1.25	1,770	1,770	1,737	113,320	197,599,615
아바코 (083930)	12,940	270	2.13	12,670	13,470	12,530	293,491	3,843,207,785
휴온스글로벌 (084110)	46,700	-450	-.95	47,150	47,150	45,650	20,908	964,338,200
수성웹툰 (084180)	4,865	-65	-1.32	4,930	4,930	4,800	54,054	261,730,425
유진테크 (084370)	45,500	2700	6.31	43,300	47,150	43,150	560,839	25,746,260,100
유비온 (084440)	1,161	-11	-.94	1,183	1,187	1,150	42,473	49,250,612
랩지노믹스 (084650)	2,355	-50	-2.08	2,400	2,400	2,350	427,528	1,010,531,852
팅크웨어 (084730)	9,000	-30	-.33	9,000	9,030	8,920	12,455	111,663,740
아이티엠반도체 (084850)	12,600	50	.4	12,600	12,670	12,380	16,580	207,725,730
헬릭스미스 (084990)	2,985	85	2.93	2,905	2,990	2,850	132,716	390,313,609
차바이오텍 (085660)	12,220	0	0	12,220	12,480	12,120	315,684	3,867,625,240
뉴프렉스 (085670)	4,195	-45	-1.06	4,240	4,245	4,160	62,747	262,934,302
알티캐스트 (085810)	630	-12	-1.87	640	641	618	350,581	219,571,691
네오티스 (085910)	3,370	0	0	3,370	3,380	3,330	18,066	60,628,475
바이오톡스텍 (086040)	2,985	-30	-1	3,005	3,025	2,965	14,508	43,321,336
진바이오텍 (086060)	4,370	-80	-1.8	4,450	4,450	4,325	74,652	325,113,815
유니테스트 (086390)	13,090	1400	11.98	11,850	13,480	11,550	1,042,321	13,400,266,825
동국제약 (086450)	18,250	-160	-.87	18,360	18,480	18,060	202,755	3,694,011,830
에코프로 (086520)	46,100	-1100	-2.33	47,000	47,450	46,050	374,233	17,406,077,525
비엠티 (086670)	10,090	290	2.96	9,800	10,180	9,690	29,720	297,848,460
선진뷰티사이언스 (086710)	12,990	-200	-1.52	13,320	13,410	12,970	78,251	1,031,654,520
바이오솔루션 (086820)	8,580	270	3.25	8,350	8,710	8,270	104,623	900,128,905
이수앱지스 (086890)	5,590	-40	-.71	5,650	5,650	5,520	57,323	319,755,715
메디톡스 (086900)	162,400	1100	.68	162,000	164,300	160,700	29,824	4,842,329,100
MDS테크 (086960)	1,567	37	2.42	1,535	1,729	1,533	34,637,721	56,460,814,827
쇼박스 (086980)	2,865	-5	-.17	2,870	2,880	2,845	174,612	499,998,001
펩트론 (087010)	237,000	2000	.85	227,000	245,000	226,500	319,310	75,873,650,000
모바일어플라이언스 (087260)	1,992	-7	-.35	2,000	2,000	1,976	63,230	125,683,234
픽셀플러스 (087600)	7,330	10	.14	7,400	7,400	7,250	5,226	38,091,620
동아엘텍 (088130)	3,250	-50	-1.52	3,270	3,280	3,205	74,493	240,248,170
쏘닉스 (088280)	2,465	-20	-.8	2,490	2,525	2,440	16,945	41,596,130
이원컴포텍 (088290)	1,136	-11	-.96	1,135	1,152	1,112	35,375	39,916,017
유라클 (088340)	20,550	350	1.73	20,250	21,700	19,650	367,538	7,698,700,070
이녹스 (088390)	12,130	370	3.15	11,820	12,290	11,650	139,534	1,680,180,170
에이스테크 (088800)	2,630	-15	-.57	2,685	2,720	2,610	57,925	153,874,480
동우팜투테이블 (088910)	2,215	-10	-.45	2,225	2,225	2,185	13,023	28,723,970
켐트로닉스 (089010)	21,750	-300	-1.36	22,100	22,200	21,700	67,473	1,475,826,750
테크윙 (089030)	29,500	-500	-1.67	30,050	30,250	29,500	299,731	8,944,082,000
넥스턴바이오 (089140)	2,595	-25	-.95	2,645	2,645	2,560	161,984	421,587,207
케이씨티 (089150)	4,030	150	3.87	3,790	4,595	3,740	8,178,127	35,018,964,621
THE E&M (089230)	1,338	-12	-.89	1,337	1,389	1,310	190,831	256,814,960
KT나스미디어 (089600)	16,710	-20	-.12	16,730	16,780	16,550	22,452	373,664,670
제이티 (089790)	4,175	-50	-1.18	4,225	4,230	4,145	18,511	77,543,875
유비벨록스 (089850)	6,220	-40	-.64	6,260	6,270	6,190	62,858	390,637,160
코세스 (089890)	9,030	650	7.76	8,390	9,180	8,220	781,465	6,976,782,335
브이엠 (089970)	11,230	-110	-.97	11,200	11,430	10,790	72,601	809,896,350
상아프론테크 (089980)	17,450	-150	-.85	17,660	17,660	17,330	23,180	403,595,105
아이윈 (090150)	750	-5	-.66	755	757	748	15,024	11,257,604
로보스타 (090360)	28,650	-300	-1.04	28,400	28,950	28,150	140,540	4,015,551,750
덕신이피씨 (090410)	1,491	-18	-1.19	1,509	1,512	1,486	201,159	300,138,920
제이스텍 (090470)	3,870	200	5.45	3,720	4,395	3,670	901,388	3,674,305,026
휴림로봇 (090710)	3,185	40	1.27	3,155	3,385	3,070	19,277,873	62,664,925,906
현대이지웰 (090850)	6,480	0	0	6,480	6,540	6,420	92,317	598,176,830
이엠텍 (091120)	10,500	-230	-2.14	10,590	10,730	10,490	46,166	486,575,760
S&K폴리텍 (091340)	2,865	-25	-.87	2,885	2,915	2,855	21,543	61,938,010
한울소재과학 (091440)	2,405	-25	-1.03	2,440	2,480	2,380	87,512	211,610,335
상신이디피 (091580)	7,610	-200	-2.56	7,810	7,830	7,610	44,288	341,686,945
남화토건 (091590)	4,400	0	0	4,400	4,405	4,320	4,709	20,627,175
파트론 (091700)	6,520	-10	-.15	6,520	6,540	6,490	77,937	507,802,510
나노캠텍 (091970)	634	7	1.12	627	634	618	33,579	21,125,113
아미코젠 (092040)	3,895	75	1.96	3,815	3,950	3,730	367,825	1,417,113,771
디엔에프 (092070)	14,280	-80	-.56	14,540	14,540	14,070	62,197	889,446,330
이크레더블 (092130)	16,690	-80	-.48	16,770	16,770	16,440	10,521	175,005,265
서울바이오시스 (092190)	3,205	-25	-.77	3,225	3,230	3,180	12,595	40,344,787
현우산업 (092300)	2,830	-30	-1.05	2,860	2,860	2,795	25,721	72,365,476
한라IMS (092460)	9,300	350	3.91	8,950	9,380	8,880	160,526	1,480,819,310
앤씨앤 (092600)	676	-13	-1.89	683	690	664	10,258	6,935,020
네오팜 (092730)	17,000	1310	8.35	15,780	17,700	15,780	1,451,875	24,553,674,895
엑시콘 (092870)	10,300	0	0	10,300	10,410	10,140	44,854	461,476,850
빅솔론 (093190)	6,200	0	0	6,190	6,330	6,140	9,511	59,243,710
케이아이엔엑스 (093320)	95,000	700	.74	93,700	95,400	92,800	24,549	2,321,467,200
풍강 (093380)	2,740	10	.37	2,730	2,740	2,725	5,115	13,987,570
매커스 (093520)	21,300	-550	-2.52	21,850	23,800	20,550	1,059,469	23,415,767,775
케이알엠 (093640)	4,490	-10	-.22	4,580	4,580	4,390	49,533	222,857,892
서원인텍 (093920)	5,870	-20	-.34	5,890	5,900	5,850	11,484	67,428,475
동운아나텍 (094170)	17,700	170	.97	17,580	17,980	17,340	72,153	1,277,231,905
칩스앤미디어 (094360)	18,770	-150	-.79	19,030	19,150	18,530	269,327	5,066,953,760
갤럭시아머니트리 (094480)	10,930	-200	-1.8	10,760	11,290	10,580	592,006	6,488,447,685
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,950	-100	-1.24	8,130	8,130	7,700	64,380	511,399,835
참좋은여행 (094850)	7,400	-70	-.94	7,460	7,590	7,400	99,834	746,040,785
네오리진 (094860)	1,035	-32	-3	1,067	1,088	1,015	55,100	58,179,569
푸른기술 (094940)	7,740	-110	-1.4	7,830	7,870	7,740	67,923	527,382,320
제이엠티 (094970)	2,620	230	9.62	2,380	2,620	2,375	635,166	1,597,472,284
이엠코리아 (095190)	2,160	-30	-1.37	2,190	2,225	2,145	110,278	238,821,815
웨이브일렉트로 (095270)	4,565	5	.11	4,645	4,645	4,500	22,805	103,343,690
ISC (095340)	64,500	-1200	-1.83	66,200	66,200	63,800	161,498	10,480,286,750
미래나노텍 (095500)	8,110	-90	-1.1	8,160	8,240	8,080	71,533	581,104,925
테스 (095610)	27,800	1200	4.51	26,400	28,150	26,350	344,842	9,531,144,000
네오위즈 (095660)	24,500	400	1.66	24,550	24,800	24,300	34,230	840,077,850
제넥신 (095700)	5,070	-40	-.78	5,100	5,100	4,990	61,912	311,429,355
에스에너지 (095910)	1,739	-20	-1.14	1,759	1,775	1,718	120,905	210,047,293
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,990	-120	-.85	14,100	14,170	13,970	21,453	300,792,005
와이즈넛 (096250)	15,480	220	1.44	15,410	15,510	15,260	38,084	585,418,970
대창솔루션 (096350)	446	14	3.24	432	449	426	2,211,649	974,101,652
씨젠 (096530)	32,400	100	.31	32,200	32,600	31,550	154,350	4,975,611,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	758	-5	-.66	768	769	756	144,767	110,160,901
에이루트 (096690)	2,120	20	.95	2,110	2,120	2,015	74,041	152,898,141
엘디티 (096870)	2,560	-25	-.97	2,585	2,595	2,560	2,147	5,540,805
에코볼트 (097780)	1,041	2	.19	1,039	1,068	1,037	46,096	48,143,309
윈팩 (097800)	506	7	1.4	500	508	491	479,006	238,947,474
효성오앤비 (097870)	6,960	-60	-.85	7,020	7,060	6,900	86,110	598,336,725
한텍 (098070)	31,000	-950	-2.97	32,000	32,000	30,600	79,836	2,475,608,300
마이크로컨텍솔 (098120)	21,500	-500	-2.27	22,450	22,500	20,200	346,127	7,264,335,350
고영 (098460)	14,940	100	.67	14,920	15,180	14,690	499,249	7,462,694,080
에스티오 (098660)	2,300	25	1.1	2,275	2,300	2,220	14,081	31,862,910
아이센스 (099190)	20,150	-150	-.74	20,200	20,350	19,820	80,789	1,616,945,560
SDN (099220)	1,362	-33	-2.37	1,419	1,419	1,357	450,197	616,628,752
쎄트렉아이 (099320)	45,500	-400	-.87	45,950	46,150	45,300	33,540	1,531,205,100
브레인즈컴퍼니 (099390)	6,340	-10	-.16	6,350	6,370	6,250	38,634	243,937,330
동방선기 (099410)	3,260	-20	-.61	3,280	3,340	3,225	77,726	255,620,510
바이오플러스 (099430)	7,050	-50	-.7	7,060	7,090	6,980	189,868	1,332,428,105
스맥 (099440)	4,645	735	18.8	4,115	4,690	4,015	51,581,536	228,898,366,666
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,630	-280	-1.56	17,910	18,040	17,630	10,766	190,964,095
인지소프트 (100030)	18,130	-80	-.44	18,210	18,210	17,850	6,263	112,995,700
뷰웍스 (100120)	21,250	-150	-.7	21,450	21,450	21,000	23,443	497,331,175
동국S&C (100130)	2,985	-20	-.67	3,015	3,015	2,965	115,257	343,939,770
머큐리 (100590)	3,395	-30	-.88	3,430	3,430	3,380	6,793	23,062,775
서암기계공업 (100660)	3,560	-25	-.7	3,570	3,600	3,535	12,067	43,119,661
세운메디칼 (100700)	2,715	-10	-.37	2,725	2,725	2,700	25,477	68,992,305
미래에셋벤처투자 (100790)	7,170	30	.42	7,050	7,180	6,870	297,484	2,097,792,895
KS인더스트리 (101000)	1,934	-56	-2.81	1,995	1,995	1,925	230,027	447,378,254
월덱스 (101160)	25,150	-200	-.79	25,350	25,400	24,700	141,436	3,556,224,875
우림피티에스 (101170)	5,020	-10	-.2	5,000	5,040	4,960	39,644	197,809,925
씨큐브 (101240)	4,590	35	.77	4,560	4,590	4,460	30,794	139,482,949
모베이스 (101330)	3,525	-5	-.14	3,530	3,540	3,475	39,168	137,229,195
에코앤드림 (101360)	20,900	-300	-1.42	21,200	21,300	20,800	48,367	1,013,157,700
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	367	-1	-.27	371	371	362	142,403	51,992,294
에스앤에스텍 (101490)	49,050	-400	-.81	49,450	49,850	48,700	163,060	8,019,228,825
하이드로리튬 (101670)	1,302	-6	-.46	1,315	1,315	1,299	155,627	202,566,154
한국정밀기계 (101680)	2,295	-5	-.22	2,300	2,320	2,275	10,799	24,702,180
위메이드맥스 (101730)	8,040	110	1.39	7,980	8,300	7,760	610,836	4,933,376,620
인화정공 (101930)	33,350	-50	-.15	33,450	34,100	32,800	29,585	991,654,300
우양에이치씨 (101970)	11,160	-90	-.8	11,230	11,250	10,950	13,664	151,148,530
어보브반도체 (102120)	11,850	-20	-.17	12,010	12,100	11,760	113,503	1,346,785,955
케이옥션 (102370)	4,410	-90	-2	4,470	4,480	4,305	327,829	1,439,638,240
이엔에프테크놀로지 (102710)	39,600	-450	-1.12	40,300	40,750	39,450	58,026	2,320,633,500
코오롱생명과학 (102940)	34,850	-100	-.29	34,950	35,450	34,100	13,435	468,614,950
에스앤더블류 (103230)	3,285	5	.15	3,280	3,290	3,235	29,152	94,753,330
우양 (103840)	3,270	-90	-2.68	3,355	3,360	3,210	179,875	588,668,574
대성파인텍 (104040)	1,061	-21	-1.94	1,082	1,083	1,060	327,152	348,272,078
NHN벅스 (104200)	3,080	-60	-1.91	3,115	3,125	3,080	19,890	61,628,820
디와이피엔에프 (104460)	17,580	0	0	17,590	17,800	17,210	55,931	981,894,045
티케이케미칼 (104480)	2,055	91	4.63	1,960	2,100	1,923	3,227,957	6,602,723,123
코렌텍 (104540)	6,020	-120	-1.95	6,140	6,140	6,020	8,765	53,060,070
노랑풍선 (104620)	6,010	-20	-.33	6,060	6,200	5,960	286,036	1,733,993,535
원익머트리얼즈 (104830)	23,150	-150	-.64	23,250	23,600	22,900	83,263	1,930,427,175
케이엔더블유 (105330)	4,760	-10	-.21	4,770	4,805	4,620	23,067	109,447,301
엣지파운드리 (105550)	3,040	-40	-1.3	3,080	3,080	2,960	646,485	1,953,594,550
디케이락 (105740)	8,140	80	.99	8,010	8,230	8,000	66,585	542,272,805
포스뱅크 (105760)	6,870	-80	-1.15	6,950	6,950	6,790	37,251	255,101,325
케이이엠텍 (106080)	2,000	-70	-3.38	2,070	2,070	1,995	91,139	183,055,853
하이텍팜 (106190)	13,280	270	2.08	13,010	13,400	12,830	34,099	446,922,070
파인테크닉스 (106240)	1,113	-9	-.8	1,130	1,171	1,081	3,081,811	3,478,925,782
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,160	-80	-.49	16,360	16,360	16,040	4,775	77,138,920
한중엔시에스 (107640)	26,800	-150	-.56	26,800	27,400	26,400	77,363	2,075,117,000
톱텍 (108230)	5,360	1230	29.78	4,345	5,360	4,230	6,302,036	32,972,199,423
대양전기공업 (108380)	23,700	1700	7.73	22,450	24,500	21,850	190,264	4,487,013,650
로보티즈 (108490)	90,500	900	1	85,100	92,900	83,700	2,153,328	192,219,241,100
셀바스AI (108860)	14,250	-50	-.35	14,430	14,440	14,170	129,485	1,845,376,760
옵티시스 (109080)	10,300	-130	-1.25	10,420	10,620	10,100	29,140	301,783,555
에스와이 (109610)	3,445	-45	-1.29	3,490	3,510	3,440	171,942	595,100,647
씨싸이트 (109670)	7,480	210	2.89	7,280	8,500	7,120	442,695	3,490,692,765
디에스케이 (109740)	7,190	260	3.75	6,930	7,300	6,870	56,840	402,896,125
진매트릭스 (109820)	2,700	-10	-.37	2,710	2,745	2,660	68,671	183,829,005
동일금속 (109860)	8,340	-100	-1.18	8,510	8,510	8,310	3,102	25,871,590
AP헬스케어 (109960)	335	-3	-.89	340	342	333	475,370	159,752,854
전진바이오팜 (110020)	3,915	-5	-.13	3,920	4,050	3,800	71,349	277,376,445
크리스에프앤씨 (110790)	4,885	45	.93	4,840	4,980	4,810	9,219	44,843,446
디아이티 (110990)	15,100	-190	-1.24	15,330	15,500	14,950	72,450	1,098,925,895
남화산업 (111710)	4,820	15	.31	4,800	4,870	4,795	9,277	44,788,030
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,500	150	.45	33,450	34,500	33,050	199,173	6,725,222,800
와이씨켐 (112290)	21,800	-350	-1.58	22,400	22,450	21,700	73,913	1,618,404,575
디젠스 (113810)	985	-18	-1.79	1,003	1,003	970	630,550	620,225,308
강원에너지 (114190)	13,350	440	3.41	13,240	14,810	12,930	4,736,874	65,358,637,565
그린생명과학 (114450)	2,520	-85	-3.26	2,665	2,665	2,465	220,240	553,716,955
폴라리스우노 (114630)	535	8	1.52	524	535	524	355,701	188,772,780
한솔아이원스 (114810)	9,630	-10	-.1	9,640	9,680	9,370	123,724	1,174,775,040
아이패밀리에스씨 (114840)	17,270	-300	-1.71	17,690	17,930	17,160	124,316	2,167,099,805
휴맥스 (115160)	1,045	-25	-2.34	1,070	1,070	1,040	40,100	42,021,178
큐리언트 (115180)	11,150	30	.27	10,860	11,380	10,660	104,186	1,139,370,700
인포바인 (115310)	72,500	-1400	-1.89	72,500	73,400	71,000	29,228	2,106,284,900
우리넷 (115440)	6,390	-50	-.78	6,450	6,480	6,390	34,094	219,035,555
HLB테라퓨틱스 (115450)	4,095	20	.49	4,040	4,120	4,010	416,986	1,692,017,823
씨유메디칼 (115480)	610	-8	-1.29	620	620	604	77,518	47,116,385
케이씨에스 (115500)	9,390	-170	-1.78	9,570	9,640	9,390	23,798	224,512,475
씨엔플러스 (115530)	535	-10	-1.83	545	556	534	224,777	121,678,477
스타플렉스 (115570)	3,290	75	2.33	3,220	3,345	3,205	10,685	34,854,970
이미지스 (115610)	1,266	19	1.52	1,249	1,294	1,240	121,493	152,679,116
알파칩스 (117670)	8,010	320	4.16	7,690	9,150	7,590	150,662	1,270,287,480
티로보틱스 (117730)	11,840	-200	-1.66	11,970	11,990	11,810	65,867	782,635,020
모트렉스 (118990)	9,050	-60	-.66	9,120	9,150	9,040	33,424	303,817,990
포메탈 (119500)	3,210	-20	-.62	3,230	3,240	3,195	63,078	202,741,523
인터로조 (119610)	18,770	80	.43	18,450	18,850	18,380	69,239	1,290,657,000
아이텍 (119830)	6,100	-30	-.49	6,130	6,170	6,050	116,917	715,181,530
지엔씨에너지 (119850)	37,450	-250	-.66	37,800	38,500	36,950	152,723	5,754,222,450
대정화금 (120240)	14,050	-100	-.71	14,050	14,150	14,000	8,466	119,091,480
골프존홀딩스 (121440)	6,060	-300	-4.72	6,360	6,360	6,060	311,635	1,904,959,840
나노신소재 (121600)	48,550	-1050	-2.12	49,300	49,900	48,350	50,184	2,454,363,625
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	902	-11	-1.2	912	920	901	70,967	64,206,095
에스디시스템 (121890)	1,391	0	0	1,394	1,415	1,390	61,004	85,237,067
제노레이 (122310)	5,600	-110	-1.93	5,730	5,730	5,600	22,795	128,295,020
삼기 (122350)	1,396	9	.65	1,419	1,419	1,375	187,514	260,990,766
KX (122450)	4,650	-75	-1.59	4,740	4,740	4,600	135,155	626,804,009
예스티 (122640)	19,140	320	1.7	18,870	19,250	18,570	117,245	2,221,565,820
서진오토모티브 (122690)	2,390	-20	-.83	2,410	2,440	2,380	39,386	94,912,730
와이지엔터테인먼트 (122870)	84,800	-2000	-2.3	86,400	87,000	84,500	176,926	15,121,531,150
와이솔 (122990)	6,500	20	.31	6,480	6,570	6,430	70,857	460,979,515
아이윈플러스 (123010)	1,023	3	.29	1,020	1,025	1,006	38,701	39,373,403
엠에스오토텍 (123040)	2,940	-30	-1.01	2,985	3,095	2,935	876,161	2,637,886,792
제닉 (123330)	39,200	-1200	-2.97	40,400	41,350	38,600	75,999	3,018,834,675
코리아에프티 (123410)	5,200	-110	-2.07	5,300	5,350	5,180	372,575	1,957,779,615
위메이드플레이 (123420)	10,930	440	4.19	10,380	11,590	10,070	1,590,527	17,485,441,610
이엠넷 (123570)	2,470	-10	-.4	2,490	2,490	2,460	23,030	56,972,460
알톤 (123750)	1,545	0	0	1,545	1,555	1,545	7,794	12,052,289
뉴온 (123840)	1,223	-22	-1.77	1,300	1,300	1,223	57,156	70,880,232
아나패스 (123860)	18,130	50	.28	18,070	18,190	17,910	12,206	220,463,225
아이티센글로벌 (124500)	19,640	-260	-1.31	19,000	19,950	18,660	574,625	11,084,435,855
태웅로직스 (124560)	3,380	-80	-2.31	3,460	3,475	3,380	613,990	2,092,748,975
티씨머티리얼즈 (125020)	5,660	-30	-.53	5,620	5,850	5,530	537,151	3,031,326,540
아모그린텍 (125210)	6,540	-150	-2.24	6,690	6,690	6,540	53,928	355,046,200
비나텍 (126340)	29,800	-350	-1.16	30,150	30,350	29,550	8,945	266,520,475
BGF에코머티리얼즈 (126600)	3,135	-25	-.79	3,140	3,155	3,090	54,341	169,383,290
화신정공 (126640)	1,307	-13	-.98	1,320	1,320	1,295	60,830	79,474,270
하이비젼시스템 (126700)	15,240	-50	-.33	15,260	15,370	15,150	52,257	796,135,290
코칩 (126730)	12,980	-400	-2.99	13,350	13,350	12,860	138,387	1,798,757,570
제이엔케이글로벌 (126880)	3,900	-45	-1.14	3,945	3,955	3,875	91,307	356,708,611
제이에스링크 (127120)	13,620	-440	-3.13	14,340	14,760	13,350	307,712	4,214,901,455
아시아경제 (127710)	1,131	-2	-.18	1,133	1,133	1,114	20,396	22,881,121
화인써키트 (127980)	6,060	-50	-.82	6,110	6,150	6,010	40,246	243,497,690
에코캡 (128540)	1,637	-7	-.43	1,644	1,652	1,623	28,452	46,553,833
피제이메탈 (128660)	3,085	-5	-.16	3,065	3,090	3,065	45,174	139,013,745
앱코 (129890)	940	-1	-.11	941	943	928	133,079	124,263,374
대성하이텍 (129920)	5,070	-80	-1.55	5,160	5,180	4,975	118,080	594,529,145
GH신소재 (130500)	2,910	-25	-.85	2,935	2,940	2,880	51,253	148,830,092
나이스디앤비 (130580)	5,530	0	0	5,580	5,620	5,470	15,215	85,102,355
티피씨글로벌 (130740)	1,781	1	.06	1,780	1,781	1,760	11,079	19,648,864
옵투스제약 (131030)	6,340	-70	-1.09	6,430	6,440	6,330	34,517	219,636,565
시큐브 (131090)	4,340	10	.23	4,335	4,350	4,305	1,461	6,324,820
티엔엔터테인먼트 (131100)	2,030	15	.74	2,040	2,060	1,983	93,862	188,316,046
딜리 (131180)	1,065	-1	-.09	1,053	1,065	1,049	19,423	20,524,397
대한과학 (131220)	5,100	-60	-1.16	5,160	5,160	5,080	19,501	99,658,495
티에스이 (131290)	39,200	0	0	39,200	39,650	38,700	21,914	861,571,125
알서포트 (131370)	3,085	-15	-.48	3,110	3,110	3,080	101,267	312,527,420
이브이첨단소재 (131400)	1,834	-69	-3.63	1,909	1,942	1,820	1,977,304	3,706,362,495
파인텍 (131760)	813	-12	-1.45	825	825	808	79,898	65,107,505
두산테스나 (131970)	27,500	200	.73	27,200	28,450	26,850	216,133	5,993,133,425
메가엠디 (133750)	2,130	-20	-.93	2,150	2,150	2,120	28,947	61,681,185
이퓨쳐 (134060)	4,640	-10	-.22	4,650	4,650	4,605	953	4,403,895
탑코미디어 (134580)	1,712	-21	-1.21	1,733	1,733	1,696	26,084	44,573,003
원일티엔아이 (136150)	25,500	-450	-1.73	25,950	25,950	25,400	36,196	930,289,650
아셈스 (136410)	10,480	780	8.04	9,700	10,500	9,560	144,245	1,451,577,060
하림 (136480)	3,185	-10	-.31	3,195	3,225	3,165	544,736	1,736,261,674
윈스테크넷 (136540)	13,070	-150	-1.13	13,220	13,220	13,010	9,354	122,502,830
나래나노텍 (137080)	3,020	-15	-.49	3,035	3,085	3,010	7,922	23,988,295
피엔티 (137400)	31,900	-450	-1.39	32,300	32,350	31,600	109,925	3,501,713,825
넥스트아이 (137940)	388	-8	-2.02	399	399	386	745,155	290,016,880
제이씨케미칼 (137950)	4,000	-10	-.25	4,025	4,030	3,950	21,712	86,493,150
신진에스엠 (138070)	2,435	5	.21	2,450	2,470	2,410	45,142	110,405,800
오이솔루션 (138080)	9,820	0	0	9,830	9,870	9,630	11,013	106,824,960
협진 (138360)	682	-11	-1.59	696	699	677	225,302	153,734,711
나이벡 (138610)	24,850	-750	-2.93	25,300	25,450	24,750	54,381	1,356,365,225
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,670	-30	-1.11	2,700	2,700	2,640	11,397	30,245,965
서플러스글로벌 (140070)	2,475	-45	-1.79	2,515	2,515	2,470	39,842	98,792,606
메지온 (140410)	37,950	900	2.43	37,350	38,800	36,800	79,425	3,018,706,725
카티스 (140430)	2,660	0	0	2,635	2,740	2,560	158,689	419,327,405
대창스틸 (140520)	2,400	-25	-1.03	2,460	2,460	2,390	21,264	51,218,775
알에스오토메이션 (140670)	15,470	-220	-1.4	15,660	15,660	15,380	52,368	810,892,350
파크시스템스 (140860)	304,500	1500	.5	300,500	308,000	300,000	21,768	6,615,423,750
비아트론 (141000)	9,080	150	1.68	8,930	9,120	8,820	64,568	582,614,460
리가켐바이오 (141080)	134,400	-2200	-1.61	133,900	135,500	131,900	345,469	46,182,882,050
유니트론텍 (142210)	6,420	130	2.07	6,340	6,490	6,250	328,436	2,098,215,465
녹십자엠에스 (142280)	4,075	-80	-1.93	4,155	4,155	4,055	97,723	398,616,416
모아라이프플러스 (142760)	1,726	-106	-5.79	1,845	1,845	1,705	191,963	335,856,585
아이디스 (143160)	17,230	-310	-1.77	17,540	17,680	16,880	15,402	264,520,605
사람인 (143240)	14,890	-140	-.93	14,990	14,990	14,700	20,004	296,816,050
영우디에스피 (143540)	625	-2	-.32	635	635	615	50,691	31,345,688
지씨셀 (144510)	20,300	-400	-1.93	20,800	20,800	20,250	44,015	894,831,775
뉴파워프라즈마 (144960)	6,300	310	5.18	6,100	6,390	5,990	1,995,892	12,423,628,500
휴젤 (145020)	355,000	-2500	-.7	358,500	358,500	351,000	46,072	16,337,707,000
노브랜드 (145170)	5,450	90	1.68	5,360	5,510	5,310	67,095	365,070,390
율촌 (146060)	1,435	-10	-.69	1,444	1,450	1,428	29,792	42,842,301
비씨엔씨 (146320)	9,800	200	2.08	9,650	10,100	9,450	410,747	3,985,723,310
피엠티 (147760)	2,225	20	.91	2,220	2,260	2,180	40,733	90,183,635
제룡산업 (147830)	6,490	10	.15	6,470	6,640	6,370	132,719	863,736,180
세경하이테크 (148150)	6,640	70	1.07	6,830	6,880	6,510	1,433,214	9,553,261,265
알엔투테크놀로지 (148250)	7,200	-40	-.55	7,130	7,200	6,970	57,957	409,318,180
비큐AI (148780)	2,350	10	.43	2,385	2,390	2,280	1,226,325	2,870,481,267
에이치와이티씨 (148930)	3,845	55	1.45	3,790	4,000	3,755	43,722	167,477,340
아바텍 (149950)	8,440	160	1.93	8,370	8,500	8,210	12,923	108,453,650
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,050	-50	-.98	5,100	5,140	5,040	25,407	128,763,375
KG에코솔루션 (151860)	7,130	-210	-2.86	7,420	7,420	7,100	239,872	1,729,975,080
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,670	-20	-.26	7,660	7,680	7,620	479	3,673,065
우리이앤엘 (153490)	701	-6	-.85	702	713	698	62,913	44,189,995
옵티팜 (153710)	5,110	20	.39	5,190	5,200	5,030	9,366	47,615,020
아시아종묘 (154030)	2,480	-135	-5.16	2,615	2,700	2,355	184,872	471,081,983
다산솔루에타 (154040)	1,358	-15	-1.09	1,371	1,384	1,303	92,652	125,684,176
와이엠씨 (155650)	3,530	-40	-1.12	3,545	3,570	3,520	35,409	125,296,165
엘앤케이바이오 (156100)	7,850	30	.38	7,820	8,000	7,740	49,380	388,010,035
아톤 (158430)	9,410	-110	-1.16	9,080	9,570	8,960	1,028,909	9,522,981,620
아스플로 (159010)	3,740	-65	-1.71	3,855	3,855	3,700	18,278	68,566,947
제로투세븐 (159580)	4,820	90	1.9	4,720	5,100	4,705	1,448,921	7,159,360,048
에코글로우 (159910)	843	74	9.62	781	907	769	2,907,520	2,423,675,414
하이젠알앤엠 (160190)	37,100	1300	3.63	35,500	37,350	35,100	226,404	8,275,903,700
NEW (160550)	2,170	-55	-2.47	2,255	2,255	2,155	60,189	130,977,060
싸이맥스 (160980)	13,150	-50	-.38	13,300	13,400	12,950	44,053	582,327,705
필옵틱스 (161580)	34,550	-550	-1.57	35,400	35,500	34,500	147,979	5,174,824,225
신스틸 (162300)	2,265	5	.22	2,260	2,330	2,235	156,299	359,065,170
에어레인 (163280)	18,500	-190	-1.02	18,610	18,720	18,340	48,663	900,163,855
핑거 (163730)	13,530	180	1.35	13,200	13,860	12,850	367,742	4,915,279,325
하나머티리얼즈 (166090)	25,400	-50	-.2	25,550	25,800	25,100	64,256	1,637,401,550
코아스템켐온 (166480)	3,310	0	0	3,285	3,365	3,200	260,348	857,766,321
내츄럴엔도텍 (168330)	3,380	-35	-1.02	3,390	3,480	3,325	88,680	301,234,800
펨트론 (168360)	11,860	-70	-.59	12,100	12,260	11,720	132,569	1,577,940,540
엠브레인 (169330)	2,230	-10	-.45	2,240	2,240	2,200	13,286	29,385,030
현대공업 (170030)	5,650	-50	-.88	5,660	5,680	5,620	16,931	95,650,175
파이오링크 (170790)	8,140	-120	-1.45	8,270	8,270	8,110	6,986	56,998,985
엘티씨 (170920)	12,270	370	3.11	11,990	12,280	11,610	137,152	1,648,051,595
램테크놀러지 (171010)	4,340	-125	-2.8	4,475	4,475	4,335	128,130	559,822,027
선익시스템 (171090)	39,650	1300	3.39	38,750	39,650	38,050	40,525	1,581,093,850
라이온켐텍 (171120)	2,285	-25	-1.08	2,310	2,310	2,270	27,882	63,609,027
에이엘티 (172670)	7,290	-50	-.68	7,220	7,370	7,200	43,488	317,336,140
오파스넷 (173130)	6,780	-130	-1.88	6,920	6,940	6,750	63,502	433,872,445
에프엔씨엔터 (173940)	3,900	25	.65	3,870	3,955	3,870	5,276	20,693,150
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,630	530	4.77	11,110	11,860	11,040	175,541	2,032,482,210
휴먼테크놀로지 (175140)	5,120	-80	-1.54	5,200	5,250	5,080	36,248	185,058,520
아이큐어 (175250)	1,894	-46	-2.37	1,940	1,942	1,883	101,936	193,729,545
듀켐바이오 (176750)	10,040	-20	-.2	10,110	10,110	9,990	21,758	218,318,650
베셀 (177350)	1,011	-6	-.59	1,017	1,021	1,008	27,930	28,353,619
파버나인 (177830)	2,990	-5	-.17	3,000	3,000	2,980	7,920	23,643,624
쓰리에이로직스 (177900)	8,340	150	1.83	8,400	9,100	8,050	12,153,616	103,379,470,275
서진시스템 (178320)	21,850	-250	-1.13	22,250	22,450	21,850	230,470	5,096,416,250
일월지엠엘 (178780)	2,790	0	0	2,800	2,815	2,730	16,828	46,850,907
엠아이텍 (179290)	7,790	-120	-1.52	7,910	7,910	7,710	35,747	278,973,500
애드바이오텍 (179530)	2,690	125	4.87	2,560	2,875	2,480	1,043,583	2,831,171,699
유티아이 (179900)	26,500	1050	4.13	26,250	27,300	25,700	313,350	8,297,586,125
DXVX (180400)	2,070	0	0	2,070	2,070	1,986	109,678	223,155,785
큐브엔터 (182360)	16,170	-450	-2.71	16,560	16,590	16,170	55,944	913,384,010
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	68,800	2800	4.24	67,600	69,700	66,200	136,383	9,324,520,850
엔지켐생명과학 (183490)	1,135	-2	-.18	1,136	1,158	1,112	132,705	150,298,629
SGA솔루션즈 (184230)	813	26	3.3	841	879	782	20,889,481	17,123,871,229
아이진 (185490)	3,630	100	2.83	3,500	3,835	3,430	215,036	780,232,280
그린플러스 (186230)	6,800	-120	-1.73	6,920	6,920	6,760	59,373	404,888,890
디티앤씨 (187220)	2,825	-45	-1.57	2,870	2,875	2,825	20,472	58,139,450
신화콘텍 (187270)	3,615	-5	-.14	3,620	3,620	3,580	11,453	41,291,245
HLB제넥스 (187420)	3,200	0	0	3,200	3,210	3,115	28,708	91,010,850
현대ADM (187660)	2,010	10	.5	2,000	2,065	1,980	2,160,932	4,366,539,226
나노 (187790)	1,506	125	9.05	1,381	1,559	1,371	1,599,654	2,374,762,730
디바이스 (187870)	11,070	-90	-.81	11,160	11,160	11,010	1,334	14,740,120
바이오포트 (188040)	16,600	-1010	-5.74	17,610	17,620	16,570	157,334	2,664,407,545
세니젠 (188260)	2,500	45	1.83	2,455	2,630	2,455	20,640	51,855,880
인텔리안테크 (189300)	51,600	400	.78	50,400	52,100	50,400	46,338	2,383,144,900
씨이랩 (189330)	7,630	120	1.6	7,600	7,970	7,510	33,077	253,625,305
포시에스 (189690)	2,425	-25	-1.02	2,450	2,480	2,415	268,572	654,502,817
서전기전 (189860)	4,120	-35	-.84	4,135	4,225	4,105	20,849	86,158,790
흥국에프엔비 (189980)	1,995	-4	-.2	1,999	2,005	1,979	75,825	150,785,817
나무가 (190510)	14,310	20	.14	14,270	14,410	13,990	71,643	1,019,999,115
코리아에셋투자증권 (190650)	7,710	-180	-2.28	7,880	7,880	7,660	20,681	159,691,995
육일씨엔에쓰 (191410)	1,681	-46	-2.66	1,710	1,737	1,681	40,723	69,432,326
테고사이언스 (191420)	18,970	590	3.21	18,420	19,090	18,180	18,800	353,129,560
케이사인 (192250)	10,990	-10	-.09	11,040	11,280	10,800	48,838	540,482,555
윈하이텍 (192390)	2,830	-40	-1.39	2,870	2,870	2,820	17,202	48,804,205
오늘이엔엠 (192410)	2,090	-105	-4.78	2,195	2,220	2,045	280,411	595,506,290
슈피겐코리아 (192440)	28,700	-200	-.69	29,050	29,250	28,450	3,824	109,940,500
링크드 (193250)	567	-12	-2.07	589	592	566	104,765	60,529,008
데브시스터즈 (194480)	43,750	-750	-1.69	44,250	44,900	43,450	33,367	1,465,530,825
노바렉스 (194700)	21,200	-800	-3.64	22,050	22,050	20,900	215,839	4,598,422,725
마니커에프앤지 (195500)	3,115	-85	-2.66	3,185	3,200	3,105	63,856	200,525,273
HK이노엔 (195940)	42,700	-500	-1.16	43,000	43,050	42,500	127,640	5,454,963,400
에이비프로바이오 (195990)	278	-3	-1.07	285	288	276	591,654	165,048,440
알테오젠 (196170)	486,000	17000	3.62	460,000	498,000	457,000	902,534	432,821,155,000
HLB펩 (196300)	8,180	-20	-.24	8,200	8,480	7,790	47,166	382,879,310
코아시아씨엠 (196450)	665	8	1.22	665	666	652	32,024	21,105,935
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,440	-25	-1.71	1,465	1,468	1,434	19,700	28,541,394
디지캡 (197140)	2,210	20	.91	2,200	2,245	2,175	25,643	56,629,660
캐프 (198080)	2,560	35	1.39	2,525	2,565	2,510	120,820	307,668,604
강동씨앤엘 (198440)	1,187	17	1.45	1,160	1,358	1,160	3,048,699	3,841,926,912
한주라이트메탈 (198940)	735	3	.41	732	746	721	58,400	42,757,039
케이엔알시스템 (199430)	12,810	620	5.09	12,260	13,840	11,860	4,152,433	53,515,382,845
뱅크웨어글로벌 (199480)	9,620	260	2.78	9,030	10,120	8,890	4,460,850	43,268,433,210
레이저옵텍 (199550)	8,110	530	6.99	7,580	8,750	7,500	1,060,706	8,741,757,475
바이오인프라 (199730)	5,530	-260	-4.49	5,890	5,890	5,500	15,682	87,981,120
툴젠 (199800)	28,800	-150	-.52	28,950	29,150	28,750	8,496	245,553,600
제일일렉트릭 (199820)	13,250	1820	15.92	11,370	13,920	11,120	13,995,014	181,810,010,010
콜마비앤에이치 (200130)	15,180	-10	-.07	15,190	15,220	15,010	50,334	760,728,970
텔콘RF제약 (200230)	7,520	140	1.9	7,400	8,590	7,100	2,377,545	18,588,891,815
아티스트스튜디오 (200350)	10,110	-140	-1.37	10,250	10,250	10,050	46,439	469,371,945
에이팩트 (200470)	2,350	25	1.08	2,320	2,355	2,265	87,048	202,197,256
휴메딕스 (200670)	55,000	-2300	-4.01	56,900	57,300	53,400	173,296	9,430,048,500
에이디테크놀로지 (200710)	22,850	600	2.7	22,500	22,950	21,750	297,095	6,694,862,925
비씨월드제약 (200780)	4,470	-5	-.11	4,475	4,480	4,450	7,181	32,056,966
미투온 (201490)	4,940	-310	-5.9	4,900	5,190	4,780	4,047,210	20,254,167,304
에이비온 (203400)	8,950	-760	-7.83	9,350	9,490	8,700	1,165,813	10,618,210,555
유니온바이오메트릭스 (203450)	3,280	-120	-3.53	3,355	3,395	3,260	40,899	136,245,840
드림시큐리티 (203650)	3,820	-30	-.78	3,850	3,870	3,795	217,889	832,231,211
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,310	-145	-4.2	3,455	3,475	3,240	1,004,404	3,344,072,345
제이앤티씨 (204270)	17,540	-170	-.96	17,790	17,790	17,290	124,313	2,173,856,275
티쓰리 (204610)	2,030	-25	-1.22	2,075	2,075	2,025	135,537	277,170,310
글로벌텍스프리 (204620)	7,070	-130	-1.81	7,170	7,200	7,030	326,261	2,315,133,855
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,202	-6	-.5	1,208	1,221	1,183	147,712	176,174,653
엑셈 (205100)	2,400	45	1.91	2,355	2,422	2,325	1,522,903	3,631,172,636
휴마시스 (205470)	1,432	-14	-.97	1,441	1,449	1,424	407,815	583,806,793
넥써쓰 (205500)	4,000	120	3.09	3,710	4,070	3,630	2,711,203	10,558,919,690
베노티앤알 (206400)	2,170	70	3.33	2,185	2,265	2,100	422,374	916,813,714
덱스터 (206560)	6,060	-40	-.66	6,120	6,120	6,020	37,309	225,720,385
바디텍메드 (206640)	14,140	-140	-.98	14,280	14,290	14,070	43,056	608,704,710
유바이오로직스 (206650)	13,270	-40	-.3	13,200	13,420	13,080	209,927	2,791,767,310
미스터블루 (207760)	1,711	-8	-.47	1,719	1,729	1,703	434,716	743,397,169
정다운 (208140)	2,795	-20	-.71	2,820	2,820	2,770	112,092	312,700,182
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,805	-55	-1.92	2,835	2,845	2,805	18,169	51,266,375
셀바스헬스케어 (208370)	4,365	-65	-1.47	4,395	4,430	4,335	65,821	288,998,998
썸에이지 (208640)	249	-1	-.4	255	256	247	480,636	120,463,755
포톤 (208710)	2,225	-45	-1.98	2,270	2,270	2,215	33,755	75,297,060
엔지스테크널러지 (208860)	1,894	-17	-.89	1,910	1,931	1,867	101,146	191,560,518
와이제이링크 (209640)	7,130	-60	-.83	7,250	7,250	7,070	28,987	207,586,455
캔버스엔 (210120)	4,570	-130	-2.77	4,700	4,760	4,570	85,104	395,834,920
인카금융서비스 (211050)	12,250	-220	-1.76	12,540	12,620	12,230	114,047	1,411,574,680
AP위성 (211270)	12,630	-20	-.16	12,790	12,790	12,550	16,625	210,164,635
네오오토 (212560)	6,160	-60	-.96	6,250	6,300	6,090	40,326	247,950,580
아이에스티이 (212710)	8,940	-60	-.67	9,180	9,180	8,860	67,426	603,220,410
덕산네오룩스 (213420)	41,300	4100	11.02	39,000	42,000	38,000	1,082,351	43,539,436,775
클래시스 (214150)	60,000	1100	1.87	59,600	60,400	59,000	249,877	14,948,904,850
헥토이노베이션 (214180)	15,220	-70	-.46	15,200	15,420	14,880	99,178	1,497,666,220
라파스 (214260)	15,800	180	1.15	15,710	15,870	15,450	15,747	246,227,980
FSN (214270)	2,840	-25	-.87	2,810	2,975	2,710	1,329,518	3,785,905,259
케어젠 (214370)	47,500	-700	-1.45	46,200	48,500	45,200	321,756	14,978,539,550
아이쓰리시스템 (214430)	116,400	-4500	-3.72	116,800	120,900	113,900	67,308	7,884,452,850
파마리서치 (214450)	574,000	-18000	-3.04	586,000	600,000	562,000	108,624	62,433,678,500
더바이오메드 (214610)	5,890	-350	-5.61	6,300	6,300	5,790	126,506	753,263,415
디알텍 (214680)	1,710	24	1.42	1,700	1,723	1,666	316,297	535,821,376
골프존 (215000)	74,600	-600	-.8	74,600	75,400	74,300	11,529	863,398,300
솔디펜스 (215090)	853	-25	-2.85	885	885	850	1,240,993	1,064,238,384
로보로보 (215100)	5,140	-60	-1.15	5,180	5,210	5,050	377,261	1,935,409,080
메가스터디교육 (215200)	51,000	400	.79	50,400	51,500	50,300	26,188	1,336,559,500
우리산업 (215360)	9,390	-120	-1.26	9,620	9,620	9,310	16,989	159,987,260
우정바이오 (215380)	1,696	-33	-1.91	1,745	1,745	1,625	63,585	108,024,554
토박스코리아 (215480)	2,385	-25	-1.04	2,410	2,410	2,360	11,577	27,575,000
신라젠 (215600)	2,995	25	.84	3,015	3,035	2,935	719,289	2,144,584,538
이노인스트루먼트 (215790)	446	-1	-.22	447	447	442	34,393	15,295,547
인크로스 (216050)	8,400	-230	-2.67	8,650	8,660	8,300	55,924	468,162,070
제테마 (216080)	6,960	-70	-1	7,010	7,030	6,920	59,938	417,400,885
제너셈 (217190)	7,310	130	1.81	7,180	7,400	7,060	55,569	405,548,220
넵튠 (217270)	7,810	-120	-1.51	7,970	7,990	7,750	88,588	695,286,325
싸이토젠 (217330)	2,985	-30	-1	3,030	3,030	2,930	43,624	129,737,203
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,754	11	.63	1,752	1,755	1,738	26,889	46,907,791
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,450	13	.9	1,438	1,455	1,418	169,860	243,175,180
원익피앤이 (217820)	3,075	-55	-1.76	3,130	3,130	3,040	175,649	537,486,084
미래생명자원 (218150)	3,715	-45	-1.2	3,760	3,765	3,710	114,511	427,440,816
RFHIC (218410)	28,300	750	2.72	27,450	29,400	27,050	358,661	10,252,063,975
타이거일렉 (219130)	13,430	-170	-1.25	13,590	13,670	13,320	93,159	1,243,522,190
링크제니시스 (219420)	5,150	-30	-.58	5,130	5,180	5,080	22,130	113,435,680
디와이디 (219550)	343	-80	-18.91	429	429	323	7,466,738	2,661,119,758
한국비티비 (219750)	1,283	-18	-1.38	1,300	1,305	1,269	113,847	145,409,377
퓨쳐켐 (220100)	17,870	-320	-1.76	18,140	18,590	17,850	209,579	3,822,334,550
핸디소프트 (220180)	2,515	80	3.29	2,445	2,550	2,405	37,635	93,264,485
켐트로스 (220260)	4,400	-105	-2.33	4,500	4,500	4,390	106,462	470,029,491
유투바이오 (221800)	3,180	20	.63	3,160	3,195	3,095	51,089	161,691,040
하이즈항공 (221840)	1,944	25	1.3	1,938	1,944	1,900	20,222	38,989,981
케이디켐 (221980)	11,500	0	0	11,500	11,500	11,380	879	10,057,200
코스맥스엔비티 (222040)	4,445	-60	-1.33	4,575	4,575	4,405	29,740	131,882,975
씨아이에스 (222080)	7,380	-30	-.4	7,370	7,430	7,320	182,772	1,345,139,060
팬젠 (222110)	6,230	80	1.3	6,140	6,320	6,010	17,500	107,166,550
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	882	-38	-4.13	920	933	882	129,220	117,294,525
심텍 (222800)	25,750	250	.98	25,750	26,350	25,000	941,301	24,150,886,525
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,010	-115	-2.79	4,120	4,120	4,000	52,222	210,216,265
드림씨아이에스 (223250)	3,655	45	1.25	3,615	3,715	3,535	243,187	888,722,711
딥마인드 (223310)	5,890	110	1.9	5,590	6,120	5,320	544,929	3,111,838,740
더코디 (224060)	2,935	-5	-.17	2,940	2,970	2,935	5,915	17,401,695
에이텍모빌리티 (224110)	12,090	0	0	12,040	12,125	11,850	34,452	412,741,365
LK삼양 (225190)	2,085	-35	-1.65	2,120	2,130	2,045	259,618	540,628,975
제놀루션 (225220)	2,180	5	.23	2,200	2,200	2,125	48,086	103,051,385
케이엠제약 (225430)	630	-1	-.16	631	650	625	33,261	20,954,133
보광산업 (225530)	3,755	55	1.49	3,700	3,785	3,655	27,001	100,944,770
넥슨게임즈 (225570)	14,220	-140	-.97	14,380	14,580	14,180	132,062	1,890,057,790
패션플랫폼 (225590)	982	8	.82	971	984	966	20,638	20,156,063
신테카바이오 (226330)	6,730	-120	-1.75	6,870	6,870	6,670	46,747	315,687,500
본느 (226340)	963	-15	-1.53	982	982	962	75,945	73,524,991
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,700	310	4.85	6,700	6,900	6,580	550,757	3,717,613,730
엠디바이스 (226590)	10,970	-390	-3.43	11,350	11,360	10,800	121,721	1,345,735,130
올릭스 (226950)	36,800	-1950	-5.03	38,050	38,200	36,350	397,551	14,745,473,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,201	7	.59	1,222	1,222	1,176	86,771	103,856,416
엔투텍 (227950)	370	-4	-1.07	374	377	369	454,890	168,423,865
동양파일 (228340)	2,020	-10	-.49	2,040	2,040	1,999	46,757	94,038,945
레이 (228670)	7,870	-30	-.38	7,900	7,980	7,810	38,528	303,693,880
지노믹트리 (228760)	12,950	-150	-1.15	13,020	13,150	12,800	65,366	847,073,280
레이언스 (228850)	6,600	0	0	6,590	6,700	6,540	9,583	63,330,435
젠큐릭스 (229000)	1,787	-59	-3.2	1,865	1,865	1,773	150,265	270,219,615
에치에프알 (230240)	16,720	-570	-3.3	17,290	17,430	16,640	109,419	1,837,964,845
에코마케팅 (230360)	10,440	1280	13.97	9,500	10,530	9,420	1,318,773	13,323,220,800
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,300	100	.98	10,200	10,410	10,000	395,979	4,061,212,385
라온테크 (232680)	7,240	120	1.69	7,120	7,830	6,970	274,556	2,040,352,660
아이티센피엔에스 (232830)	2,530	-15	-.59	2,545	2,550	2,480	20,510	51,234,402
싸이닉솔루션 (234030)	12,760	-270	-2.07	13,520	14,270	12,610	7,488,255	99,563,833,730
폴라리스세원 (234100)	1,370	188	15.91	1,186	1,465	1,165	42,347,829	57,306,106,372
에스트래픽 (234300)	4,060	-55	-1.34	4,110	4,115	4,040	74,805	303,826,354
헥토파이낸셜 (234340)	26,850	550	2.09	25,000	29,900	24,500	1,215,769	33,785,530,275
녹십자웰빙 (234690)	9,240	-180	-1.91	9,420	9,420	9,210	37,346	346,557,200
자이글 (234920)	5,910	70	1.2	5,940	6,150	5,890	494,047	2,961,593,510
메드팩토 (235980)	3,970	-55	-1.37	4,090	4,090	3,910	116,604	462,942,341
슈프리마 (236200)	33,500	-200	-.59	33,800	34,000	33,300	16,241	546,141,200
엔비티 (236810)	3,615	-245	-6.35	3,760	3,795	3,550	1,042,906	3,789,542,256
에스티팜 (237690)	87,900	2000	2.33	85,200	89,300	84,000	138,861	12,033,616,900
피앤씨테크 (237750)	4,570	-140	-2.97	4,695	4,695	4,525	36,760	168,755,350
플레이디 (237820)	5,260	-20	-.38	5,270	5,310	5,210	34,736	182,876,550
클리오 (237880)	16,270	-60	-.37	16,400	16,520	16,150	128,863	2,102,877,595
앤디포스 (238090)	2,145	-35	-1.61	2,175	2,175	2,135	39,777	85,449,333
얼라인드 (238120)	3,340	55	1.67	3,300	3,340	3,265	41,982	138,333,735
비피도 (238200)	3,490	-35	-.99	3,525	3,555	3,460	4,144	14,509,650
힘스 (238490)	3,700	310	9.14	3,390	4,290	3,340	2,317,561	9,065,622,071
이스트에이드 (239340)	2,230	-5	-.22	2,240	2,250	2,195	88,785	197,811,957
에이치엘사이언스 (239610)	12,310	20	.16	12,250	12,490	12,150	5,449	67,191,760
피엔에이치테크 (239890)	5,550	280	5.31	5,300	6,190	5,260	662,501	3,759,726,930
동방메디컬 (240550)	12,570	40	.32	12,640	13,040	12,400	283,925	3,617,335,485
유진테크놀로지 (240600)	4,185	-50	-1.18	4,205	4,265	4,160	8,603	36,025,230
원익IPS (240810)	29,500	350	1.2	29,100	29,900	28,600	281,084	8,279,086,800
DSC인베스트먼트 (241520)	7,230	30	.42	7,230	7,260	7,080	202,379	1,454,947,715
유니테크노 (241690)	2,965	-35	-1.17	2,985	2,990	2,950	32,441	96,257,695
코스메카코리아 (241710)	67,700	-1500	-2.17	70,000	70,300	66,100	89,268	6,075,229,200
메카로 (241770)	14,300	70	.49	14,450	14,500	14,000	44,426	634,670,445
티이엠씨씨엔에스 (241790)	7,550	130	1.75	7,450	7,670	7,230	95,391	714,891,760
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,720	-220	-2.01	10,930	10,930	10,650	23,284	249,361,790
나무기술 (242040)	1,597	-6	-.37	1,603	1,604	1,572	218,620	346,897,229
휴온스 (243070)	30,550	-500	-1.61	31,300	31,400	30,550	42,691	1,317,954,150
신흥에스이씨 (243840)	4,100	35	.86	4,045	4,110	4,030	126,201	514,769,082
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)	1,563	-22	-1.39	1,550	1,580	1,528	263,718	409,764,796
티앤알바이오팹 (246710)	4,930	-50	-1	4,910	5,160	4,910	294,591	1,479,479,215
아스타 (246720)	5,210	30	.58	5,150	5,240	5,090	16,450	84,797,480
SCL사이언스 (246960)	2,960	-110	-3.58	3,070	3,085	2,920	58,436	174,059,920
에코프로비엠 (247540)	102,700	-2300	-2.19	104,600	105,700	102,600	204,020	21,131,977,950
나노씨엠에스 (247660)	5,440	-140	-2.51	5,580	5,660	5,390	15,432	85,130,050
보라티알 (250000)	10,160	20	.2	10,140	10,210	10,070	18,097	183,591,880
모비스 (250060)	2,635	-30	-1.13	2,665	2,665	2,610	146,085	385,455,707
예선테크 (250930)	514	-5	-.96	519	523	513	69,069	35,607,129
바이오에프디엔씨 (251120)	19,050	-320	-1.65	19,370	19,370	18,510	43,750	829,797,620
와이엠티 (251370)	9,400	-270	-2.79	9,670	9,670	9,400	22,393	212,877,960
브이원텍 (251630)	5,300	-70	-1.3	5,370	5,390	5,200	27,442	143,897,045
펌텍코리아 (251970)	61,900	-2400	-3.73	65,100	65,100	61,200	59,120	3,697,609,350
세화피앤씨 (252500)	880	-5	-.56	892	894	872	238,999	211,488,110
샘씨엔에스 (252990)	4,860	60	1.25	4,800	4,910	4,720	174,139	842,913,727
스튜디오드래곤 (253450)	46,550	-850	-1.79	47,450	47,450	46,400	73,040	3,411,431,300
네오셈 (253590)	8,860	20	.23	8,990	9,020	8,810	130,053	1,156,576,675
수젠텍 (253840)	6,560	-160	-2.38	6,720	6,740	6,550	132,846	875,827,600
자비스 (254120)	1,424	-24	-1.66	1,449	1,499	1,414	142,994	204,087,418
미래반도체 (254490)	19,600	570	3	20,300	20,350	19,210	684,474	13,488,364,425
SG (255220)	2,010	-55	-2.66	2,075	2,075	2,000	883,410	1,780,753,763
야스 (255440)	8,130	0	0	8,130	8,390	7,960	40,557	329,906,285
한독크린텍 (256150)	6,180	10	.16	6,170	6,250	6,110	11,106	68,759,850
포인트엔지니어링 (256630)	1,182	3	.25	1,175	1,183	1,172	42,152	49,686,866
한국비엔씨 (256840)	5,240	50	.96	5,240	5,280	5,140	246,593	1,287,346,315
킵스파마 (256940)	16,850	-520	-2.99	17,440	17,510	16,800	183,013	3,143,543,050
피엔티엠에스 (257370)	3,005	10	.33	2,885	3,055	2,885	44,740	134,645,417
실리콘투 (257720)	52,900	-3200	-5.7	56,300	56,300	52,200	1,481,344	79,422,168,350
케일럼 (258610)	1,884	-33	-1.72	1,912	1,912	1,833	117,501	217,741,040
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,800	-260	-2.87	9,060	9,060	8,780	64,892	574,187,120
알리코제약 (260660)	4,485	-80	-1.75	4,565	4,590	4,460	56,368	252,723,245
씨티케이 (260930)	7,020	-50	-.71	7,220	7,300	6,950	2,692,830	19,128,065,475
에스앤디 (260970)	107,000	-7800	-6.79	112,900	112,900	106,300	89,795	9,818,332,200
덴티스 (261200)	6,680	-20	-.3	6,700	6,700	6,630	29,473	196,000,715
차백신연구소 (261780)	3,130	85	2.79	3,045	3,160	2,990	95,126	292,902,680
에이프로 (262260)	6,890	-150	-2.13	7,040	7,050	6,850	82,998	573,874,275
아이퀘스트 (262840)	2,395	-20	-.83	2,415	2,435	2,300	41,435	98,571,040
디케이앤디 (263020)	2,930	0	0	2,945	2,950	2,900	26,907	79,038,575
유틸렉스 (263050)	1,891	31	1.67	1,878	1,976	1,809	682,151	1,291,881,628
덕우전자 (263600)	4,750	10	.21	4,790	4,800	4,675	30,683	145,705,985
디알젬 (263690)	5,610	-70	-1.23	5,640	5,650	5,600	7,887	44,364,500
케어랩스 (263700)	5,480	-150	-2.66	5,630	5,750	5,410	395,705	2,210,667,755
디앤씨미디어 (263720)	17,900	-350	-1.92	18,140	18,180	17,750	34,043	609,846,525
펄어비스 (263750)	38,550	-900	-2.28	39,300	39,400	38,300	228,231	8,825,824,525
유에스티 (263770)	2,070	-30	-1.43	2,100	2,100	2,065	11,313	23,530,255
데이타솔루션 (263800)	5,590	-100	-1.76	5,690	5,690	5,530	103,897	578,531,855
상신전자 (263810)	3,135	-55	-1.72	3,190	3,195	3,075	31,264	98,048,645
지니언스 (263860)	22,100	-500	-2.21	22,550	22,650	22,050	20,060	446,289,250
휴엠앤씨 (263920)	1,075	12	1.13	1,064	1,084	1,057	92,550	99,036,476
유비쿼스 (264450)	8,190	0	0	8,200	8,260	8,120	10,297	84,241,780
씨앤지하이테크 (264660)	12,350	-150	-1.2	12,510	12,550	12,310	24,861	308,428,895
이랜시스 (264850)	4,760	-25	-.52	4,810	4,810	4,720	103,546	492,711,287
AP시스템 (265520)	18,580	830	4.68	17,850	18,640	17,550	364,841	6,684,165,540
영화테크 (265560)	8,160	90	1.12	8,080	8,180	7,980	33,608	272,695,360
엔에프씨 (265740)	11,240	300	2.74	11,120	12,350	10,940	1,184,362	13,809,723,770
나인테크 (267320)	4,140	-265	-6.02	4,405	4,405	4,105	2,998,853	12,604,736,755
배럴 (267790)	4,465	-15	-.33	4,480	4,495	4,415	6,896	30,776,955
매일유업 (267980)	38,700	-50	-.13	38,800	39,300	38,550	4,224	163,765,925
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,423	-26	-1.79	1,439	1,488	1,411	1,181,691	1,700,248,018
에브리봇 (270660)	16,440	-160	-.96	16,600	16,620	16,380	24,515	403,111,715
뉴트리 (270870)	6,820	-60	-.87	7,010	7,850	6,810	2,720,954	20,142,796,900
팸텍 (271830)	1,829	5	.27	1,830	1,980	1,790	627,216	1,184,385,213
케이엔제이 (272110)	19,000	650	3.54	18,390	19,400	18,090	69,946	1,328,551,495
이녹스첨단소재 (272290)	25,050	750	3.09	25,100	25,500	24,550	263,188	6,599,406,100
와이즈버즈 (273060)	1,126	10	.9	1,106	1,132	1,091	191,495	213,768,744
와이엠텍 (273640)	9,390	-120	-1.26	9,510	9,590	9,380	17,850	168,089,515
켄코아에어로스페이스 (274090)	11,890	-110	-.92	12,060	12,080	11,820	38,464	458,393,630
이노시뮬레이션 (274400)	5,100	10	.2	5,090	5,100	4,990	12,160	61,414,070
에스에스알 (275630)	3,380	-20	-.59	3,400	3,400	3,335	3,383	11,405,620
스코넥 (276040)	3,300	60	1.85	3,300	3,500	3,160	1,417,728	4,730,284,176
한울앤제주 (276730)	2,085	-60	-2.8	2,130	2,140	2,075	42,051	88,826,891
린드먼아시아 (277070)	5,000	-100	-1.96	5,020	5,080	4,935	31,201	155,473,102
인산가 (277410)	1,348	-29	-2.11	1,370	1,377	1,330	359,092	481,991,636
레인보우로보틱스 (277810)	276,000	2000	.73	274,000	277,000	270,000	79,316	21,712,813,500
티에스아이 (277880)	5,330	-40	-.74	5,370	5,410	5,300	27,062	144,233,675
천보 (278280)	39,950	-150	-.37	40,050	40,300	39,850	13,299	531,829,150
HLB바이오스텝 (278650)	1,473	-1	-.07	1,474	1,480	1,447	85,324	124,446,924
미디어젠 (279600)	13,400	-200	-1.47	13,600	13,610	12,990	19,745	262,809,510
레이크머티리얼즈 (281740)	11,720	-30	-.26	11,830	11,890	11,700	154,498	1,817,136,170
금양그린파워 (282720)	10,150	-90	-.88	10,300	10,310	10,090	11,855	120,352,630
코윈테크 (282880)	12,380	-60	-.48	12,420	12,420	12,200	6,839	84,223,855
카이노스메드 (284620)	1,094	-43	-3.78	1,171	1,171	1,079	151,881	166,027,113
노바텍 (285490)	20,650	1910	10.19	21,550	21,600	20,050	679,148	14,081,445,550
진영 (285800)	2,310	5	.22	2,300	2,310	2,255	64,695	147,369,404
나노실리칸첨단소재 (286750)	2,000	152	8.23	1,895	2,000	1,776	258,890	500,435,437
인투셀 (287840)	26,850	-700	-2.54	26,800	27,250	25,950	277,747	7,366,057,525
브릿지바이오테라퓨틱스 (288330)	2,900	-40	-1.36	2,885	2,990	2,740	2,920,857	8,303,094,763
에스퓨얼셀 (288620)	11,400	-180	-1.55	11,580	11,580	11,220	14,862	169,216,250
모아데이타 (288980)	1,346	34	2.59	1,313	1,348	1,301	120,788	159,242,152
아이스크림에듀 (289010)	1,948	-11	-.56	1,959	2,050	1,935	193,748	381,217,533
SV인베스트먼트 (289080)	1,662	-30	-1.77	1,692	1,692	1,648	169,670	281,715,901
자이언트스텝 (289220)	7,640	-940	-10.96	8,490	8,490	7,450	395,314	3,085,966,515
웨이비스 (289930)	8,970	-40	-.44	8,900	9,030	8,750	89,599	795,450,865
트윔 (290090)	10,090	-640	-5.96	11,670	11,700	9,900	865,094	9,308,748,760
DH오토리드 (290120)	2,820	-15	-.53	2,835	2,845	2,785	34,761	97,729,061
휴네시온 (290270)	3,755	30	.81	3,730	3,775	3,680	38,757	144,738,743
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,680	117	7.49	1,586	2,030	1,586	1,682,625	3,156,188,148
디케이티 (290550)	6,700	-70	-1.03	6,740	6,810	6,610	65,500	440,034,740
신시웨이 (290560)	6,800	-20	-.29	6,840	6,880	6,710	12,238	83,276,520
엘앤씨바이오 (290650)	31,050	-150	-.48	30,850	31,300	29,650	346,643	10,509,150,400
네오펙트 (290660)	1,397	123	9.65	1,275	1,397	1,242	211,880	285,395,135
대보마그네틱 (290670)	18,330	-210	-1.13	18,570	18,730	18,260	22,693	417,553,465
소룩스 (290690)	4,335	-20	-.46	4,300	4,425	4,290	622,795	2,712,646,897
푸드나무 (290720)	2,135	30	1.43	2,160	2,230	2,105	5,530	11,880,820
액트로 (290740)	5,530	40	.73	5,490	5,540	5,450	8,755	48,288,185
엔피 (291230)	1,620	-60	-3.57	1,679	1,679	1,620	83,787	136,921,422
압타머사이언스 (291650)	1,210	-47	-3.74	1,251	1,385	1,195	8,723,082	11,178,215,013
핀텔 (291810)	2,655	-25	-.93	2,680	2,690	2,640	31,919	85,010,450
카카오게임즈 (293490)	17,420	-80	-.46	17,500	17,580	17,400	148,841	2,597,734,590
나우IB (293580)	1,396	1	.07	1,395	1,411	1,377	420,544	584,571,316
압타바이오 (293780)	10,120	920	10	9,000	11,960	8,810	6,748,755	73,170,037,150
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,450	415	10.29	4,095	5,230	4,000	1,897,712	8,923,346,311
쿠콘 (294570)	48,400	8350	20.85	38,000	51,400	36,900	5,131,033	241,407,901,500
서남 (294630)	2,945	-50	-1.67	3,000	3,000	2,940	104,644	309,754,279
에이치브이엠 (295310)	33,250	2250	7.26	30,700	34,100	30,100	566,881	18,499,478,150
이노룰스 (296640)	7,390	-30	-.4	7,420	8,300	7,280	296,852	2,347,679,350
씨에스베어링 (297090)	7,100	-100	-1.39	7,210	7,210	7,090	54,088	385,815,805
알로이스 (297570)	900	-19	-2.07	909	918	900	29,032	26,194,886
HB솔루션 (297890)	2,375	10	.42	2,345	2,380	2,320	179,015	420,987,071
에스씨엠생명과학 (298060)	885	-6	-.67	904	906	879	40,357	35,721,131
에이비엘바이오 (298380)	70,100	-2000	-2.77	70,300	70,600	67,900	820,165	56,973,760,450
더네이쳐홀딩스 (298540)	12,480	-20	-.16	12,500	12,680	12,300	70,341	877,766,300
슈어소프트테크 (298830)	5,440	10	.18	5,440	5,480	5,370	160,150	868,178,855
하나기술 (299030)	22,400	-750	-3.24	23,150	23,150	22,400	30,844	696,491,775
더블유에스아이 (299170)	1,694	-30	-1.74	1,736	1,741	1,683	276,894	471,048,493
셀리드 (299660)	4,065	-55	-1.33	4,105	4,195	3,995	717,944	2,919,824,694
위지윅스튜디오 (299900)	1,012	-1	-.1	1,006	1,015	1,003	681,824	687,084,260
플리토 (300080)	11,110	-1190	-9.67	11,360	11,580	10,670	174,324	1,957,893,635
라온피플 (300120)	4,020	-15	-.37	4,040	4,095	3,970	49,950	200,460,210
바이브컴퍼니 (301300)	5,330	80	1.52	5,260	5,370	5,150	37,857	199,942,420
이노메트리 (302430)	7,770	-10	-.13	7,700	7,890	7,620	27,259	210,965,620
리메드 (302550)	3,370	-60	-1.75	3,450	3,460	3,350	109,883	371,196,440
지니틱스 (303030)	1,003	-3	-.3	1,006	1,011	993	123,415	123,603,378
프로티아 (303360)	3,145	-35	-1.1	3,175	3,175	3,140	4,595	14,508,405
이노뎁 (303530)	6,600	-120	-1.79	6,700	6,790	6,510	41,161	272,306,740
동국생명과학 (303810)	8,960	-90	-.99	9,050	9,050	8,910	41,936	376,654,360
솔트룩스 (304100)	43,900	50	.11	46,050	46,300	43,750	316,672	14,256,617,025
에스바이오메딕스 (304360)	20,200	200	1	20,000	20,900	19,780	66,689	1,355,904,745
피플바이오 (304840)	2,410	-30	-1.23	2,435	2,465	2,400	108,866	262,925,197
마이크로디지탈 (305090)	10,010	10	.1	10,050	10,170	9,810	76,200	762,786,755
에스제이그룹 (306040)	4,735	675	16.63	4,080	5,170	4,045	4,387,970	21,164,078,503
네온테크 (306620)	2,170	5	.23	2,170	2,215	2,130	221,417	480,561,983
아이엘 (307180)	2,570	0	0	2,650	2,650	2,525	60,172	154,048,305
원바이오젠 (307280)	5,470	-60	-1.08	5,530	5,570	5,390	12,201	66,645,835
국전약품 (307750)	3,600	-55	-1.5	3,650	3,690	3,575	77,956	282,665,878
비투엔 (307870)	1,553	236	17.92	1,329	1,576	1,329	4,050,931	5,866,284,400
컴퍼니케이 (307930)	6,250	-230	-3.55	6,480	6,480	6,020	228,544	1,409,780,040
바이젠셀 (308080)	4,000	200	5.26	4,175	4,485	3,670	7,618,712	31,344,029,792
형지글로벌 (308100)	4,780	-220	-4.4	4,955	5,090	4,700	1,597,470	7,794,627,097
셀비온 (308430)	25,200	550	2.23	24,350	25,400	24,150	141,904	3,526,938,575
오하임앤컴퍼니 (309930)	3,010	-100	-3.22	3,110	3,300	2,880	119,399	364,191,720
LB인베스트먼트 (309960)	4,930	-170	-3.33	5,040	5,060	4,905	151,210	749,411,357
애니플러스 (310200)	5,700	0	0	5,700	5,810	5,650	358,000	2,046,698,505
보로노이 (310210)	124,700	-2400	-1.89	125,900	126,400	121,300	97,501	12,156,079,950
디와이씨 (310870)	1,450	-4	-.28	1,454	1,456	1,413	54,296	78,038,922
지오엘리먼트 (311320)	6,790	40	.59	6,740	6,790	6,660	14,643	98,336,030
네오크레마 (311390)	5,590	-60	-1.06	5,650	5,650	5,480	34,061	188,558,070
CJ 바이오사이언스 (311690)	9,900	-70	-.7	9,960	9,970	9,770	12,990	127,691,840
에이에프더블류 (312610)	1,272	-3	-.24	1,275	1,283	1,260	9,487	12,098,625
캐리 (313760)	4,875	110	2.31	4,925	4,930	4,640	91,287	431,530,762
지놈앤컴퍼니 (314130)	3,045	-55	-1.77	3,100	3,100	2,990	130,478	395,052,122
알피바이오 (314140)	6,130	-70	-1.13	6,150	6,240	6,090	18,710	114,835,040
바이오다인 (314930)	14,700	210	1.45	14,300	14,890	14,270	51,854	754,490,520
딥노이드 (315640)	5,730	-60	-1.04	5,790	5,800	5,680	55,961	320,374,065
라닉스 (317120)	2,015	10	.5	2,030	2,030	1,975	70,273	140,165,719
TS트릴리온 (317240)	236	-6	-2.48	236	241	235	1,400,876	332,718,885
덕산테코피아 (317330)	15,320	-340	-2.17	15,700	15,700	15,320	80,457	1,242,349,935
캐리소프트 (317530)	5,040	55	1.1	5,000	5,190	4,930	17,406	87,336,460
퀀타매트릭스 (317690)	5,570	1285	29.99	4,290	5,570	4,110	12,396,864	60,655,811,341
엑스페릭스 (317770)	3,950	55	1.41	3,895	3,990	3,800	466,540	1,831,471,857
에스피시스템스 (317830)	7,080	-10	-.14	7,110	7,110	6,910	42,801	300,119,895
대모 (317850)	7,540	-70	-.92	7,610	7,610	7,500	34,147	257,500,160
엔바이오니아 (317870)	14,190	80	.57	14,090	14,210	13,770	14,267	199,526,920
KBG (318000)	4,515	-5	-.11	4,520	4,520	4,475	5,508	24,743,680
팜스빌 (318010)	4,035	65	1.64	3,975	4,035	3,880	16,386	64,503,320
포인트모바일 (318020)	4,920	120	2.5	4,765	5,030	4,725	51,786	252,905,373
셀바이오휴먼텍 (318160)	7,080	-260	-3.54	7,340	7,340	7,010	33,485	237,348,660
비비씨 (318410)	10,210	-110	-1.07	10,320	10,440	10,150	23,664	243,004,885
현대무벡스 (319400)	5,130	70	1.38	5,100	5,190	5,080	844,709	4,331,083,040
피에스케이 (319660)	20,300	-150	-.73	20,300	20,550	19,990	190,067	3,862,054,230
한울반도체 (320000)	2,510	10	.4	2,520	2,520	2,400	151,749	370,863,562
프로이천 (321260)	2,050	-25	-1.2	2,075	2,075	2,045	57,423	117,811,955
센서뷰 (321370)	1,429	-19	-1.31	1,436	1,450	1,406	228,664	326,099,755
티움바이오 (321550)	5,080	80	1.6	5,010	5,140	4,925	37,203	187,812,390
아티스트컴퍼니 (321820)	7,250	-350	-4.61	7,540	7,580	7,180	87,079	632,500,765
LS티라유텍 (322180)	5,230	-80	-1.51	5,290	5,310	5,190	59,572	312,107,360
오로스테크놀로지 (322310)	20,000	-250	-1.23	20,250	20,450	19,820	16,658	334,912,890
제이엘케이 (322510)	6,540	-70	-1.06	6,700	6,700	6,430	77,890	504,755,440
코퍼스코리아 (322780)	1,066	6	.57	1,069	1,081	1,036	93,569	98,969,415
태성 (323280)	27,500	-1450	-5.01	28,400	28,550	27,300	246,086	6,821,451,700
다원넥스뷰 (323350)	7,430	-60	-.8	7,410	7,580	7,350	11,179	82,803,070
박셀바이오 (323990)	9,720	-170	-1.72	9,900	9,900	9,670	44,817	435,899,460
RF머트리얼즈 (327260)	6,070	110	1.85	5,960	6,170	5,800	30,816	185,522,350
루닛 (328130)	46,250	-500	-1.07	46,950	47,050	46,150	138,388	6,420,014,900
솔트웨어 (328380)	1,200	3	.25	1,220	1,220	1,180	53,855	64,294,086
위더스제약 (330350)	7,670	-150	-1.92	7,810	7,810	7,610	50,070	383,812,950
스톤브릿지벤처스 (330730)	4,705	-95	-1.98	4,795	4,835	4,655	56,990	267,770,245
네패스아크 (330860)	14,330	-430	-2.91	14,800	14,800	14,200	93,037	1,340,408,915
포커스에이아이 (331380)	2,590	50	1.97	2,435	2,595	2,435	78,747	198,657,025
밸로프 (331520)	630	5	.8	625	633	618	168,781	105,316,142
아우토크립트 (331740)	30,550	-300	-.97	31,800	34,250	29,600	6,455,747	206,497,525,325
셀레믹스 (331920)	3,275	-50	-1.5	3,300	3,300	3,180	25,601	82,645,803
누보 (332290)	1,274	-13	-1.01	1,287	1,326	1,272	73,413	94,279,409
아이디피 (332370)	4,790	40	.84	4,745	4,795	4,720	5,395	25,724,435
PS일렉트로닉스 (332570)	3,130	-35	-1.11	3,165	3,185	3,130	367,596	1,157,383,095
모코엠시스 (333050)	1,454	-19	-1.29	1,466	1,472	1,443	47,827	69,370,764
일승 (333430)	4,085	10	.25	4,075	4,160	4,015	190,284	805,014,047
엔시스 (333620)	7,160	-140	-1.92	7,280	7,280	7,010	24,098	172,357,480
프레스티지바이오로직스 (334970)	4,290	45	1.06	4,240	4,315	4,180	191,702	816,448,578
프리시젼바이오 (335810)	2,990	-40	-1.32	3,210	3,210	2,975	43,724	131,909,740
윙스풋 (335870)	1,970	-7	-.35	2,045	2,045	1,905	27,859	54,777,475
비올 (335890)	12,510	10	.08	12,500	12,540	12,500	141,605	1,770,571,750
웨이버스 (336060)	1,166	-6	-.51	1,172	1,175	1,160	139,673	162,717,052
원텍 (336570)	12,700	130	1.03	12,910	13,110	12,550	720,920	9,232,313,360
탑런토탈솔루션 (336680)	4,155	-40	-.95	4,200	4,200	4,130	41,207	170,946,623
젝시믹스 (337930)	6,410	430	7.19	6,030	6,440	6,030	353,428	2,219,216,595
뷰노 (338220)	18,490	-160	-.86	18,800	18,800	18,380	29,755	549,394,870
와이바이오로직스 (338840)	12,570	360	2.95	12,490	13,110	11,960	268,264	3,392,758,745
아이비김영 (339950)	2,125	10	.47	2,100	2,145	2,090	141,329	299,553,289
다보링크 (340360)	1,544	-4	-.26	1,528	1,566	1,504	168,235	258,474,504
세림B&G (340440)	1,845	40	2.22	1,805	1,879	1,770	1,366,781	2,500,946,891
지씨지놈 (340450)	9,140	-80	-.87	9,200	9,230	9,000	173,134	1,569,768,515
티앤엘 (340570)	58,800	-1600	-2.65	59,900	60,000	58,800	49,955	2,951,493,050
시선AI (340810)	4,170	90	2.21	4,150	4,190	4,040	196,383	809,348,252
유일에너테크 (340930)	1,433	-17	-1.17	1,441	1,466	1,428	65,369	94,310,853
이노진 (344860)	2,065	-5	-.24	2,085	2,085	2,040	44,879	92,543,855
센코 (347000)	2,480	-5	-.2	2,480	2,485	2,435	64,596	158,944,836
스피어 (347700)	11,570	-460	-3.82	11,780	11,800	11,380	305,087	3,538,425,035
피엔케이피부임상연구센타 (347740)	3,215	-20	-.62	3,220	3,275	3,130	341,237	1,090,155,375
핌스 (347770)	1,514	-16	-1.05	1,530	1,531	1,500	22,793	34,400,889
디앤디파마텍 (347850)	143,000	-1100	-.76	140,700	143,900	139,200	278,047	39,324,393,200
알체라 (347860)	2,995	30	1.01	2,970	3,065	2,950	403,964	1,215,048,069
엠투아이 (347890)	5,560	0	0	5,630	5,630	5,490	10,441	57,589,200
모비릭스 (348030)	4,245	20	.47	4,225	4,255	4,140	3,213	13,488,280
큐라티스 (348080)	1,018	11	1.09	1,007	1,030	961	315,967	314,837,825
고바이오랩 (348150)	5,580	80	1.45	5,430	5,580	5,320	129,862	705,021,285
넥스틴 (348210)	48,500	-600	-1.22	49,100	49,150	48,400	32,347	1,572,264,675
뉴로메카 (348340)	23,200	-300	-1.28	23,550	23,650	23,000	23,744	552,896,175
위드텍 (348350)	11,270	210	1.9	11,060	11,450	10,600	389,861	4,346,587,280
엔켐 (348370)	55,600	-1200	-2.11	57,000	57,100	55,600	114,901	6,436,292,200
넥사다이내믹스 (351320)	2,020	-60	-2.88	2,100	2,100	1,705	776,100	1,435,783,286
이삭엔지니어링 (351330)	6,950	20	.29	7,050	7,050	6,810	15,662	108,132,720
차이커뮤니케이션 (351870)	7,380	320	4.53	7,090	8,270	7,000	813,323	6,319,588,315
스톰테크 (352090)	3,940	-90	-2.23	4,040	4,040	3,900	203,126	802,479,386
씨앤씨인터내셔널 (352480)	44,800	-1250	-2.71	46,450	46,750	44,500	166,988	7,529,773,075
씨앤투스 (352700)	2,685	-30	-1.1	2,715	2,715	2,665	19,000	50,840,805
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,420	5	.11	4,420	4,445	4,375	18,263	80,718,255
인바이오 (352940)	2,475	-45	-1.79	2,545	2,545	2,460	11,856	29,313,122
휴럼 (353190)	703	0	0	703	703	695	54,956	38,402,100
오토앤 (353590)	3,395	-40	-1.16	3,430	3,490	3,395	24,693	84,395,612
이지바이오 (353810)	5,240	-130	-2.42	5,380	5,380	5,200	150,042	790,603,280
엔젠바이오 (354200)	2,010	0	0	2,010	2,055	1,982	138,042	277,707,271
알멕 (354320)	23,850	-200	-.83	24,050	24,050	23,750	4,844	115,500,425
코스텍시스 (355150)	13,420	2150	19.08	11,480	14,650	11,280	3,304,146	45,517,818,225
크라우드웍스 (355390)	8,870	-220	-2.42	9,100	9,170	8,810	75,720	673,991,135
에이텀 (355690)	6,430	600	10.29	5,760	6,910	5,720	238,272	1,538,237,830
엑스게이트 (356680)	7,710	10	.13	7,740	7,790	7,630	87,375	674,875,735
티엘비 (356860)	25,100	300	1.21	24,850	27,150	24,200	1,018,230	26,214,668,500
싸이버원 (356890)	3,420	-5	-.15	3,395	3,430	3,360	120,696	410,282,659
에이치피오 (357230)	2,580	-20	-.77	2,600	2,625	2,565	16,280	42,157,050
석경에이티 (357550)	52,300	2000	3.98	50,900	52,600	50,000	16,033	831,424,300
아모센스 (357580)	6,860	-90	-1.29	6,950	6,990	6,800	19,528	134,553,050
솔브레인 (357780)	211,500	14500	7.36	202,500	215,500	200,000	105,115	21,997,472,250
SKAI (357880)	2,460	115	4.9	2,345	2,530	2,320	1,503,726	3,693,113,388
지아이이노베이션 (358570)	20,050	-700	-3.37	20,850	21,250	19,980	659,984	13,236,066,570
씨엔알리서치 (359090)	1,026	-7	-.68	1,033	1,041	1,010	50,607	51,591,159
탑머티리얼 (360070)	24,950	-200	-.8	25,000	25,250	24,750	21,568	538,825,650
코셈 (360350)	8,600	50	.58	8,560	8,680	8,500	10,961	93,919,690
제노코 (361390)	18,430	100	.55	18,280	18,460	17,870	25,329	461,075,450
알비더블유 (361570)	2,210	-35	-1.56	2,245	2,275	2,205	36,009	79,916,885
삼영에스앤씨 (361670)	4,275	-5	-.12	4,245	4,280	4,245	2,523	10,755,230
청담글로벌 (362320)	9,110	1960	27.41	8,080	9,290	7,980	8,643,125	76,430,399,500
드림인사이트 (362990)	2,230	45	2.06	2,185	2,250	2,170	73,675	163,090,815
진시스템 (363250)	6,150	270	4.59	5,880	6,230	5,740	43,151	256,760,130
모비데이즈 (363260)	1,837	-23	-1.24	1,854	1,861	1,820	153,498	282,366,347
에이아이코리아 (364950)	8,470	300	3.67	8,170	8,650	8,020	226,565	1,883,710,635
큐라클 (365270)	5,560	500	9.88	5,100	5,890	5,060	875,954	4,892,795,925
에스와이스틸텍 (365330)	4,690	-110	-2.29	4,805	4,805	4,660	148,311	699,354,610
성일하이텍 (365340)	36,800	1550	4.4	35,100	37,300	34,600	58,061	2,105,379,425
하이딥 (365590)	535	-12	-2.19	547	554	535	305,401	164,884,951
브이씨 (365900)	3,685	30	.82	3,690	3,695	3,615	26,582	96,555,680
공구우먼 (366030)	4,530	-45	-.98	4,555	4,770	4,515	487,390	2,267,110,355
플래티어 (367000)	4,500	-120	-2.6	4,565	4,755	4,500	5,464	24,886,112
아이씨에이치 (368600)	2,745	65	2.43	2,695	2,770	2,640	38,853	105,511,481
파이버프로 (368770)	6,170	20	.33	6,180	6,300	6,050	52,451	324,336,185
오에스피 (368970)	2,875	20	.7	2,835	2,905	2,820	18,758	53,762,102
블리츠웨이엔터테인먼트 (369370)	1,438	-20	-1.37	1,457	1,469	1,438	9,069	13,126,350
퓨런티어 (370090)	14,880	-170	-1.13	14,940	14,940	14,800	28,750	427,159,495
풍원정밀 (371950)	10,750	60	.56	10,700	10,900	10,600	13,983	150,231,510
윤성에프앤씨 (372170)	28,800	-450	-1.54	29,250	29,300	28,750	8,531	246,537,950
큐로셀 (372320)	33,150	1350	4.25	31,400	33,150	31,200	92,567	3,009,247,025
아이티아이즈 (372800)	6,500	-730	-10.1	7,100	7,100	6,450	102,599	683,565,425
엑셀세라퓨틱스 (373110)	3,340	-25	-.74	3,420	3,440	3,295	200,869	675,148,985
데이원컴퍼니 (373160)	6,420	70	1.1	6,280	6,490	6,280	33,423	214,050,990
엠아이큐브솔루션 (373170)	8,200	-380	-4.43	8,580	8,600	8,200	20,573	172,297,480
엑스플러스 (373200)	664	-5	-.75	669	670	654	480,687	317,781,618
피코그램 (376180)	3,580	-20	-.56	3,565	3,675	3,480	671,535	2,412,620,718
에이치이엠파마 (376270)	19,480	170	.88	19,850	19,900	19,110	17,042	333,453,885
씨유테크 (376290)	3,445	-5	-.14	3,475	3,475	3,395	11,020	37,644,810
디어유 (376300)	55,900	-1400	-2.44	58,300	58,500	55,800	183,765	10,378,398,850
로킷헬스케어 (376900)	16,890	140	.84	17,370	18,350	16,550	2,054,564	36,142,556,050
노을 (376930)	2,045	-30	-1.45	2,065	2,100	2,030	167,700	342,462,821
원티드랩 (376980)	4,855	-45	-.92	4,860	4,895	4,825	63,617	308,394,270
비트맥스 (377030)	4,855	95	2	4,755	4,895	4,455	1,659,859	7,741,233,033
프롬바이오 (377220)	2,055	-25	-1.2	2,080	2,090	2,035	165,169	340,971,532
이지트로닉스 (377330)	4,525	-50	-1.09	4,555	4,555	4,500	10,919	49,262,240
리파인 (377450)	18,020	70	.39	18,000	18,270	17,750	137,471	2,476,536,115
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,200	-50	-.24	21,700	21,800	21,050	54,661	1,165,308,275
필에너지 (378340)	12,630	-130	-1.02	12,760	12,800	12,590	53,269	675,453,610
샤페론 (378800)	3,015	-5	-.17	3,040	3,045	2,950	347,041	1,033,227,748
옵티코어 (380540)	1,834	96	5.52	1,738	1,894	1,705	557,941	1,013,217,011
제닉스 (381620)	7,570	60	.8	7,610	7,820	7,530	74,429	569,624,215
온코크로스 (382150)	10,610	-240	-2.21	10,850	10,890	10,540	67,865	722,300,540
지아이텍 (382480)	2,090	-5	-.24	2,090	2,100	2,075	52,823	110,260,140
지앤비에스 에코 (382800)	3,805	-60	-1.55	3,915	3,915	3,740	62,774	239,205,145
원준 (382840)	9,350	-20	-.21	9,530	9,530	9,280	30,074	280,632,530
범한퓨얼셀 (382900)	17,710	-190	-1.06	18,020	18,180	17,650	24,712	442,014,100
에코프로에이치엔 (383310)	25,150	-400	-1.57	25,550	25,600	25,100	33,370	841,605,575
디티앤씨알오 (383930)	3,895	-35	-.89	3,945	3,945	3,840	27,733	107,895,470
코어라인소프트 (384470)	5,420	-80	-1.45	5,500	5,520	5,370	144,763	784,567,230
파인메딕스 (387570)	7,450	-10	-.13	7,460	7,470	7,350	23,541	174,153,800
지투파워 (388050)	9,300	-120	-1.27	9,470	9,500	9,210	131,700	1,226,380,195
지에프씨생명과학 (388610)	23,450	-1250	-5.06	25,100	25,850	23,350	747,843	18,590,798,100
유일로보틱스 (388720)	75,200	600	.8	74,900	78,000	72,800	92,340	6,971,905,400
라이콤 (388790)	2,450	-5	-.2	2,455	2,460	2,405	58,995	143,761,546
파로스아이바이오 (388870)	6,230	360	6.13	5,870	6,450	5,810	160,852	986,514,565
자람테크놀로지 (389020)	50,200	-1000	-1.95	51,300	51,600	49,400	59,843	3,023,326,950
지니너스 (389030)	2,105	0	0	2,105	2,135	2,020	189,309	388,479,375
포바이포 (389140)	13,660	90	.66	13,800	14,400	13,590	274,984	3,849,124,440
대명에너지 (389260)	26,200	-200	-.76	26,350	27,200	26,000	93,751	2,491,517,100
인벤티지랩 (389470)	32,300	-1100	-3.29	32,250	33,050	31,900	147,340	4,773,840,550
에스비비테크 (389500)	21,200	-150	-.7	21,450	21,450	21,000	34,554	732,360,875
넥스트바이오메디컬 (389650)	43,900	-1350	-2.98	44,800	44,850	43,700	45,699	2,017,392,800
유디엠텍 (389680)	639	-15	-2.29	660	660	637	139,954	90,227,084
코닉오토메이션 (391710)	1,559	15	.97	1,544	1,560	1,529	26,115	40,189,347
토마토시스템 (393210)	6,780	-50	-.73	6,840	6,890	6,680	109,466	743,451,810
더블유씨피 (393890)	7,050	-50	-.7	7,100	7,130	7,040	145,910	1,030,705,800
대진첨단소재 (393970)	8,760	-120	-1.35	8,960	8,960	8,760	46,999	413,757,120
오픈엣지테크놀로지 (394280)	13,300	30	.23	13,820	13,830	13,300	91,222	1,229,696,270
쓰리빌리언 (394800)	6,790	-100	-1.45	6,860	6,940	6,720	162,924	1,103,636,420
넥스트칩 (396270)	6,420	230	3.72	6,240	6,600	6,220	234,953	1,509,903,385
세아메카닉스 (396300)	3,080	80	2.67	3,030	3,145	2,945	519,651	1,586,462,914
워트 (396470)	7,780	-20	-.26	7,790	7,870	7,720	18,051	140,334,430
에이프릴바이오 (397030)	20,850	850	4.25	20,500	20,850	19,910	415,750	8,480,365,655
에스지헬스케어 (398120)	3,225	55	1.74	3,170	3,385	3,150	47,862	155,029,962
가온칩스 (399720)	45,450	-350	-.76	46,250	46,300	45,300	45,887	2,101,617,150
코난테크놀로지 (402030)	39,200	-350	-.88	40,950	41,450	39,100	96,947	3,874,981,475
그린리소스 (402490)	14,610	860	6.25	13,850	14,630	13,730	101,060	1,440,804,175
우듬지팜 (403490)	1,912	-17	-.88	1,947	1,947	1,908	318,313	609,610,403
HPSP (403870)	26,100	50	.19	26,300	26,350	25,850	242,421	6,305,526,350
플라즈맵 (405000)	8,870	-80	-.89	8,870	8,950	8,600	1,977	17,456,460
큐알티 (405100)	13,470	180	1.35	13,320	13,500	13,080	30,758	410,746,980
나라셀라 (405920)	2,500	50	2.04	2,450	2,500	2,430	20,364	50,194,971
뷰티스킨 (406820)	12,920	-140	-1.07	13,190	13,600	12,910	11,168	148,053,140
꿈비 (407400)	7,460	-20	-.27	7,480	7,580	7,350	79,840	595,085,415
스튜디오미르 (408900)	4,415	-10	-.23	4,400	4,640	4,290	4,538,178	20,426,186,005
메쎄이상 (408920)	2,470	25	1.02	2,445	2,510	2,405	68,877	168,939,870
샌즈랩 (411080)	8,160	-110	-1.33	8,390	8,390	8,150	29,875	245,488,680
레이저쎌 (412350)	3,335	45	1.37	3,280	3,365	3,180	81,519	268,451,218
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,100	-110	-1.53	7,050	7,160	7,020	50,103	355,275,800
씨피시스템 (413630)	1,267	-3	-.24	1,270	1,277	1,255	50,663	63,995,384
비아이매트릭스 (413640)	17,200	-400	-2.27	17,970	18,520	16,900	147,183	2,577,202,390
스튜디오삼익 (415380)	8,720	-110	-1.25	8,850	8,850	8,660	7,270	63,350,010
신성에스티 (416180)	46,000	3800	9	42,200	46,250	41,500	326,189	14,670,665,300
나노팀 (417010)	5,300	-100	-1.85	5,380	5,380	5,290	11,589	61,586,610
핑거스토리 (417180)	2,580	0	0	2,560	2,600	2,535	85,442	219,886,064
LS머트리얼즈 (417200)	10,510	-180	-1.68	10,700	10,710	10,500	135,798	1,436,140,030
제이아이테크 (417500)	3,440	-75	-2.13	3,515	3,565	3,410	72,976	251,951,800
트루엔 (417790)	9,580	-130	-1.34	9,710	9,710	9,550	13,492	129,222,955
저스템 (417840)	10,800	160	1.5	10,690	10,900	10,330	113,662	1,214,413,385
오브젠 (417860)	20,050	450	2.3	19,650	21,400	19,260	93,474	1,900,493,630
모델솔루션 (417970)	11,260	-190	-1.66	11,500	11,500	11,040	10,002	112,739,700
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,025	55	1.39	3,970	4,250	3,900	205,531	842,044,452
KT밀리의서재 (418470)	19,050	-140	-.73	19,310	19,310	18,750	43,315	825,519,580
제이오 (418550)	8,380	-120	-1.41	8,490	8,490	8,330	63,875	536,058,095
E8 (418620)	4,445	-70	-1.55	4,515	4,525	4,350	173,666	765,637,396
삼기에너지솔루션즈 (419050)	1,788	-29	-1.6	1,807	1,818	1,788	227,785	409,041,339
엔젯 (419080)	7,090	-10	-.14	7,090	7,340	7,030	15,706	111,592,670
산돌 (419120)	10,850	900	9.05	9,940	11,300	9,710	662,114	7,121,201,940
SAMG엔터 (419530)	74,900	-1700	-2.22	77,700	80,500	73,100	187,319	14,154,685,950
비스토스 (419540)	1,485	14	.95	1,460	1,515	1,443	119,051	175,247,885
제이투케이바이오 (420570)	11,150	50	.45	11,490	11,570	11,100	178,100	2,018,216,115
기가비스 (420770)	24,900	50	.2	24,750	25,250	24,650	10,042	251,096,725
벨로크 (424760)	929	-11	-1.17	940	940	924	25,890	24,109,523
이뮨온시아 (424870)	6,300	420	7.14	5,840	6,340	5,720	6,070,122	36,879,229,600
스마트레이더시스템 (424960)	8,000	-50	-.62	8,080	8,080	7,940	40,362	322,645,940
마이크로투나노 (424980)	8,690	290	3.45	8,400	8,800	8,150	64,747	542,717,470
티이엠씨 (425040)	7,120	-140	-1.93	7,280	7,280	7,090	69,760	497,663,705
티에프이 (425420)	31,500	1700	5.7	29,800	32,000	29,400	115,860	3,619,796,475
시지트로닉스 (429270)	6,400	0	0	6,530	6,530	6,180	59,876	377,079,880
신영스팩8호 (430220)	2,260	0	0	2,285	2,285	2,235	121,691	274,631,349
한싹 (430690)	5,510	-130	-2.3	5,680	5,730	5,500	130,918	729,296,595
케이쓰리아이 (431190)	5,110	-40	-.78	5,110	5,190	5,010	23,944	121,888,530
와이랩 (432430)	5,380	-60	-1.1	5,440	5,490	5,300	70,993	379,845,130
케이엔에스 (432470)	10,920	-60	-.55	10,930	10,960	10,750	7,964	86,076,685
퀄리타스반도체 (432720)	15,260	540	3.67	15,350	15,470	14,910	260,101	3,939,698,550
엠에프씨 (432980)	3,950	10	.25	3,940	3,990	3,905	8,468	33,393,245
모니터랩 (434480)	4,130	-50	-1.2	4,325	4,325	4,130	32,233	134,401,832
에르코스 (435570)	19,430	-620	-3.09	19,990	20,700	19,430	129,506	2,596,976,225
삼현 (437730)	13,040	-150	-1.14	13,290	13,290	12,930	81,694	1,068,133,050
버넥트 (438700)	4,585	-165	-3.47	4,750	4,750	4,580	60,892	280,521,800
마녀공장 (439090)	19,290	190	.99	19,400	19,720	19,170	394,242	7,684,395,340
블루엠텍 (439580)	5,200	40	.78	5,160	5,250	5,080	1,830,974	9,450,945,985
파두 (440110)	12,060	-30	-.25	12,250	12,320	12,020	81,804	990,985,140
HB인베스트먼트 (440290)	2,235	-35	-1.54	2,270	2,290	2,235	87,244	196,427,520
오픈놀 (440320)	5,370	-100	-1.83	5,500	5,500	5,370	35,847	194,657,030
엔에이치스팩27호 (440820)	2,145	5	.23	2,140	2,145	2,140	23,607	50,597,675
파인엠텍 (441270)	10,720	1440	15.52	9,400	11,430	9,040	54,823,277	558,911,492,970
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,320	-20	-.19	10,325	10,340	10,320	13,304	137,400,345
레뷰코퍼레이션 (443250)	12,050	380	3.26	11,770	12,050	11,570	30,143	356,390,190
에스피소프트 (443670)	6,790	-40	-.59	6,850	6,850	6,720	38,608	260,745,860
심플랫폼 (444530)	13,570	180	1.34	13,500	13,720	13,100	150,144	2,019,684,060
유안타제11호스팩 (444920)	2,045	5	.25	2,040	2,045	2,035	115,332	235,286,965
에이직랜드 (445090)	33,000	-300	-.9	33,600	33,800	32,900	70,712	2,356,794,325
퓨릿 (445180)	6,640	-30	-.45	6,700	6,700	6,570	37,912	250,869,110
비엔케이제1호스팩 (445360)	2,135	0	0	0	0	0	0	0
큐리옥스바이오시스템즈 (445680)	39,150	0	0	39,100	39,950	37,750	107,550	4,156,651,200
신영스팩9호 (445970)	2,135	0	0	2,135	2,135	2,130	48,326	102,942,052
유안타제12호스팩 (446150)	2,255	-45	-1.96	2,290	2,290	2,250	5,378	12,169,185
미래에셋비전스팩2호 (446190)	2,805	-90	-3.11	2,955	2,955	2,760	46,892	133,864,833
메가터치 (446540)	4,510	30	.67	4,530	4,550	4,410	414,773	1,861,305,392
하나26호스팩 (446750)	2,095	5	.24	2,085	2,095	2,085	25,007	52,167,960
키움제8호스팩 (446840)	2,150	0	0	2,155	2,180	2,130	88,048	188,870,645
에코아이 (448280)	13,600	-230	-1.66	13,650	14,050	13,530	65,725	902,025,420
하나27호스팩 (448370)	2,090	-10	-.48	2,085	2,090	2,085	1,615	3,368,560
코츠테크놀로지 (448710)	26,550	1200	4.73	25,350	27,450	25,000	371,120	9,884,723,150
삼성스팩8호 (448740)	10,430	10	.1	10,420	10,435	10,410	11,533	120,212,615
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,100	-390	-2.89	13,400	13,590	13,030	123,380	1,621,431,010
유안타제13호스팩 (449020)	2,090	5	.24	2,085	2,090	2,080	20,564	42,811,470
하이제8호스팩 (450050)	2,060	5	.24	2,060	2,060	2,055	4,038	8,298,730
하스 (450330)	8,100	60	.75	8,040	8,100	7,960	20,587	165,865,980
인스웨이브 (450520)	4,255	45	1.07	4,190	4,260	4,150	37,492	157,391,600
유안타제14호스팩 (450940)	2,055	15	.74	2,055	2,055	2,040	7,804	15,964,475
아스테라시스 (450950)	12,090	-110	-.9	12,180	12,400	11,800	102,308	1,236,933,770
아이엠티 (451220)	10,520	20	.19	10,500	10,620	10,310	58,959	617,720,035
삐아 (451250)	12,270	200	1.66	12,380	12,580	12,040	243,852	3,003,913,885
엔에이치스팩29호 (451700)	2,055	-5	-.24	2,075	2,075	2,055	73,038	151,104,666
컨텍 (451760)	9,100	-10	-.11	9,110	9,110	9,040	15,196	137,748,900
제이엔비 (452160)	6,280	-200	-3.09	6,550	6,590	6,010	309,791	1,919,068,520
한빛레이저 (452190)	4,995	-35	-.7	4,990	5,040	4,970	87,737	437,724,268
민테크 (452200)	3,895	-35	-.89	3,930	3,960	3,880	44,306	172,847,825
한선엔지니어링 (452280)	6,700	60	.9	6,600	6,750	6,550	37,241	248,109,480
캡스톤파트너스 (452300)	3,590	-10	-.28	3,620	3,620	3,510	82,216	291,491,293
이닉스 (452400)	12,180	-270	-2.17	12,670	12,880	11,790	1,351,435	16,784,814,595
사피엔반도체 (452430)	28,600	1000	3.62	27,800	29,450	27,600	105,761	3,031,786,700
피아이이 (452450)	9,710	-190	-1.92	9,920	9,980	9,650	329,899	3,225,755,105
상상인제4호스팩 (452670)	2,035	10	.49	2,025	2,035	2,025	7,607	15,415,100
신한제11호스팩 (452980)	2,030	0	0	2,025	2,030	2,025	41,728	84,644,770
그리드위즈 (453450)	22,650	-550	-2.37	23,000	23,000	22,450	47,128	1,069,037,075
에이에스텍 (453860)	17,500	-360	-2.02	18,050	18,140	17,500	25,146	444,661,985
하나29호스팩 (454640)	2,075	5	.24	2,070	2,075	2,060	17,008	35,164,965
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,550	90	1.65	5,480	5,900	5,360	1,068,955	6,030,201,175
KB제25호스팩 (455250)	2,110	-5	-.24	2,105	2,120	2,100	26,819	56,426,959
한화플러스제4호스팩 (455310)	2,055	10	.49	2,045	2,055	2,045	4,430	9,065,555
엔젤로보틱스 (455900)	23,250	-350	-1.48	23,400	23,400	23,000	21,969	508,447,275
에스케이증권제9호스팩 (455910)	2,050	5	.24	2,050	2,055	2,045	17,240	35,288,675
아이씨티케이 (456010)	13,480	-420	-3.02	13,920	13,920	13,410	153,091	2,074,393,445
이엔셀 (456070)	12,360	120	.98	12,350	12,500	12,160	66,180	818,787,945
교보14호스팩 (456490)	2,140	-5	-.23	2,145	2,145	2,130	16,576	35,393,805
한켐 (457370)	9,250	160	1.76	9,120	9,500	8,960	93,002	864,132,195
우진엔텍 (457550)	26,750	-50	-.19	27,400	27,450	26,600	109,418	2,960,562,150
벡트 (457600)	3,160	-50	-1.56	3,245	3,250	3,160	53,230	169,581,920
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,065	-5	-.24	2,070	2,075	2,065	7,201	14,905,900
한국제12호스팩 (458610)	2,125	-15	-.7	2,155	2,155	2,115	24,035	51,106,510
성우 (458650)	12,540	-110	-.87	12,800	12,800	12,480	21,987	275,351,615
씨어스테크놀로지 (458870)	31,400	-2350	-6.96	33,900	34,500	31,300	211,402	6,935,845,175
위츠 (459100)	6,980	-100	-1.41	7,080	7,080	6,970	31,613	221,368,450
나우로보틱스 (459510)	18,800	-310	-1.62	18,980	18,990	18,490	119,340	2,226,380,975
아이빔테크놀로지 (460470)	3,445	40	1.17	3,410	3,460	3,295	79,734	268,211,110
에스엠씨지 (460870)	8,600	-300	-3.37	9,030	9,070	8,500	387,626	3,394,880,970
현대힘스 (460930)	18,590	50	.27	18,690	19,200	18,380	203,572	3,838,582,975
피앤에스로보틱스 (460940)	14,020	-180	-1.27	14,140	14,140	13,700	43,283	604,222,260
아이엠비디엑스 (461030)	8,150	-60	-.73	8,200	8,220	8,100	17,522	142,983,615
아이스크림미디어 (461300)	20,950	-1100	-4.99	21,850	22,200	20,500	99,102	2,100,691,075
에이치엠씨제6호스팩 (462020)	2,035	5	.25	2,030	2,035	2,025	8,184	16,598,895
뉴키즈온 (462310)	12,710	-720	-5.36	13,300	14,050	12,650	1,323,461	17,816,311,575
이노스페이스 (462350)	17,210	200	1.18	17,180	17,400	16,890	31,254	538,865,070
라메디텍 (462510)	7,540	-30	-.4	7,570	7,570	7,360	24,422	181,864,515
더즌 (462860)	5,810	180	3.2	5,360	6,170	5,360	23,717,675	140,360,883,520
아이지넷 (462980)	3,000	0	0	3,000	3,010	2,970	73,365	218,876,485
뉴엔AI (463020)	42,500	-1950	-4.39	45,300	45,850	42,150	1,161,102	51,070,416,175
모티브링크 (463480)	9,280	-120	-1.28	9,290	9,360	9,240	35,229	327,105,940
에스오에스랩 (464080)	11,210	-190	-1.67	11,590	11,590	11,160	144,825	1,637,909,905
티디에스팜 (464280)	10,970	-300	-2.66	11,260	11,260	10,860	25,548	279,478,270
한국제13호스팩 (464440)	2,125	0	0	2,120	2,125	2,120	2,006	4,253,035
아이언디바이스 (464500)	3,175	-65	-2.01	3,260	3,260	3,155	65,774	210,075,500
닷밀 (464580)	2,730	-50	-1.8	2,750	2,785	2,700	174,598	475,791,708
KB제27호스팩 (464680)	2,020	0	0	2,015	2,020	2,015	63,538	128,121,497
교보15호스팩 (465320)	2,115	20	.95	2,120	2,125	2,110	4,714	9,979,340
인스피언 (465480)	6,730	30	.45	6,610	6,750	6,600	30,238	201,584,790
클로봇 (466100)	19,710	-90	-.45	19,630	19,930	19,430	490,188	9,659,484,200
사이냅소프트 (466410)	13,890	-10	-.07	13,900	14,000	13,680	48,301	669,670,725
엔에이치스팩30호 (466910)	2,030	0	0	2,035	2,035	2,020	6,794	13,745,645
IBKS제23호스팩 (467930)	2,175	-5	-.23	2,185	2,185	2,170	2,365	5,147,020
유진스팩10호 (468760)	2,130	10	.47	2,130	2,130	2,125	7,809	16,594,790
IBKS제24호스팩 (469480)	2,135	10	.47	2,150	2,155	2,125	13,433	28,884,400
아이비젼웍스 (469750)	994	44	4.63	963	1,026	941	834,832	829,512,452
하나30호스팩 (469880)	2,020	-20	-.98	2,040	2,045	2,020	13,573	27,520,775
하나31호스팩 (469900)	2,030	15	.74	2,030	2,030	2,015	19,365	39,134,055
대신밸런스제17호스팩 (471050)	2,130	10	.47	2,150	2,170	2,130	19,663	42,312,490
셀로맥스사이언스 (471820)	5,370	-10	-.19	5,380	5,450	5,200	117,579	622,864,030
신영스팩10호 (472220)	2,165	-10	-.46	2,175	2,180	2,165	5,485	11,876,755
에스케이증권제11호스팩 (472230)	2,040	5	.25	2,030	2,040	2,030	29,826	60,661,010
폰드그룹 (472850)	11,430	-80	-.7	11,370	11,690	11,050	285,309	3,241,112,185
에스케이증권제12호스팩 (473000)	2,040	0	0	2,055	2,055	2,035	8,403	17,142,610
유안타제15호스팩 (473050)	2,005	5	.25	2,000	2,005	2,000	12,738	25,476,205
비엔케이제2호스팩 (473370)	2,010	10	.5	2,010	2,010	2,005	19,809	39,717,795
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,025	2,030	2,015	18,871	38,167,240
노머스 (473980)	33,150	-750	-2.21	33,600	33,600	32,550	125,684	4,141,617,125
루미르 (474170)	7,510	-60	-.79	7,580	7,580	7,460	34,232	257,136,675
유안타제16호스팩 (474490)	2,005	-10	-.5	2,010	2,010	2,000	28,978	58,097,695
RF시스템즈 (474610)	4,350	-55	-1.25	4,440	4,440	4,320	138,827	606,898,850
링크솔루션 (474650)	22,650	1700	8.11	20,950	23,150	20,000	646,960	14,390,174,800
신한제12호스팩 (474660)	2,065	25	1.23	2,065	2,070	2,050	8,937	18,357,500
신한제13호스팩 (474930)	2,130	0	0	2,100	2,140	2,100	1,139	2,419,430
하나32호스팩 (475240)	2,140	10	.47	2,140	2,145	2,125	990	2,109,425
하나33호스팩 (475250)	2,120	5	.24	2,120	2,120	2,110	3,855	8,152,360
씨메스 (475400)	23,300	900	4.02	24,150	24,500	23,100	206,787	4,894,601,200
키스트론 (475430)	5,990	-60	-.99	6,040	6,110	5,900	167,938	1,008,640,375
미트박스 (475460)	16,840	-220	-1.29	17,350	17,800	16,600	1,785,938	30,961,170,615
에이럭스 (475580)	11,490	30	.26	11,500	11,750	11,370	194,880	2,252,484,130
에스켐 (475660)	5,010	85	1.73	4,925	5,700	4,880	493,597	2,625,500,510
오름테라퓨틱 (475830)	21,250	-750	-3.41	21,800	21,800	20,500	149,499	3,199,326,150
토모큐브 (475960)	24,850	-750	-2.93	25,100	25,300	24,750	95,913	2,392,994,175
오가노이드사이언스 (476040)	35,900	-350	-.97	36,650	37,200	35,400	249,833	9,064,282,425
온코닉테라퓨틱스 (476060)	29,650	-850	-2.79	29,950	30,300	29,000	435,484	12,975,049,675
M83 (476080)	13,810	260	1.92	13,710	14,400	13,710	241,525	3,404,748,335
에이치엠씨제7호스팩 (477340)	1,998	-2	-.1	2,005	2,005	1,997	9,744	19,464,001
미래에셋비전스팩4호 (477380)	2,020	-10	-.49	2,030	2,030	2,020	21,995	44,482,050
미래에셋비전스팩5호 (477470)	2,105	5	.24	2,100	2,110	2,090	11,990	25,151,470
DB금융스팩12호 (477760)	2,095	0	0	2,085	2,095	2,080	7,053	14,672,760
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,015	2,005	32,871	66,050,690
KB제29호스팩 (478390)	2,070	5	.24	2,070	2,070	2,060	8,461	17,431,411
미래에셋비전스팩6호 (478440)	2,025	10	.5	2,030	2,030	2,015	17,890	36,122,930
블랙야크아이앤씨 (478560)	3,595	20	.56	3,575	3,600	3,540	69,283	247,774,485
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	5	.24	2,070	2,070	2,065	12,812	26,463,410
위너스 (479960)	14,210	-340	-2.34	14,760	14,760	14,210	25,432	364,644,925
에이유브랜즈 (481070)	21,500	-750	-3.37	22,450	22,550	21,300	32,104	698,958,950
엔에이치스팩31호 (481890)	2,040	10	.49	2,030	2,040	2,025	5,081	10,308,635
교보16호스팩 (482520)	2,025	-15	-.74	2,040	2,040	2,025	18,874	38,363,205
삼양엔씨켐 (482630)	17,730	-350	-1.94	18,080	18,090	16,960	31,946	565,935,225
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,000	2,005	2,000	9,292	18,586,628
대신밸런스제19호스팩 (482690)	2,090	5	.24	2,090	2,105	2,090	22,413	47,034,277
하나34호스팩 (484130)	2,075	5	.24	2,070	2,075	2,065	1,826	3,773,055
티엑스알로보틱스 (484810)	13,940	-250	-1.76	14,190	14,240	13,920	23,222	325,669,200
KB제30호스팩 (486630)	2,060	-5	-.24	2,065	2,065	2,050	1,810	3,727,690
신한제14호스팩 (487360)	2,030	5	.25	2,025	2,030	2,025	5,947	12,047,645
키움제10호스팩 (487720)	2,090	0	0	2,090	2,095	2,080	4,416	9,208,490
신한제15호스팩 (487830)	2,040	-5	-.24	2,050	2,050	2,035	2,072	4,226,140
유진스팩11호 (488060)	2,025	-5	-.25	2,030	2,035	2,025	2,225	4,515,855
교보17호스팩 (489210)	2,035	0	0	2,035	2,050	2,035	3,425	6,974,545
바이오비쥬 (489460)	22,450	1050	4.91	22,400	24,100	22,050	1,851,911	42,547,471,025
키움제11호스팩 (489480)	2,075	-5	-.24	2,075	2,085	2,075	2,098	4,354,605
엘케이켐 (489500)	19,140	-10	-.05	19,030	19,270	18,880	16,095	306,843,100
디비금융제13호스팩 (489730)	2,025	-5	-.25	2,030	2,035	2,020	7,298	14,769,670
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	5	.25	2,000	2,005	1,994	17,478	34,912,268
신한제16호스팩 (496070)	2,015	-5	-.25	2,015	2,025	2,015	21,434	43,269,220
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,010	2,010	1,997	6,094	12,187,894
글로벌에스엠 (900070)	476	-2	-.42	480	493	472	372,543	178,768,894
애머릿지 (900100)	1,012	-51	-4.8	1,063	1,083	1,012	51,933	53,914,115
이스트아시아홀딩스 (900110)	92	4	4.55	89	98	85	99,272,794	9,066,869,732
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	913	3	.33	914	922	904	657,372	601,178,808
로스웰 (900260)	904	-11	-1.2	920	920	850	361,941	324,053,591
헝셩그룹 (900270)	249	10	4.18	241	256	238	15,869,816	3,948,951,463
GRT (900290)	3,205	130	4.23	3,165	3,340	3,155	1,188,348	3,840,786,129
오가닉티코스메틱 (900300)	622	26	4.36	620	661	607	6,443,772	4,038,215,566
컬러레이 (900310)	777	7	.91	770	783	763	194,546	150,579,000
윙입푸드 (900340)	1,260	-27	-2.1	1,289	1,289	1,250	442,235	562,102,218
SBI핀테크솔루션즈 (950110)	4,925	-5	-.1	4,925	4,925	4,920	100,984	497,213,040
엑세스바이오 (950130)	5,200	-60	-1.14	5,240	5,260	5,140	104,256	539,726,425
잉글우드랩 (950140)	13,950	-610	-4.19	14,570	14,940	13,870	385,149	5,517,429,465
코오롱티슈진 (950160)	43,000	-750	-1.71	43,400	43,450	42,100	219,101	9,366,906,500
JTC (950170)	6,870	-180	-2.55	7,050	7,100	6,810	210,392	1,454,590,650
고스트스튜디오 (950190)	10,560	-10	-.09	10,450	10,740	10,230	64,823	681,725,600
소마젠 (950200)	4,005	-15	-.37	4,065	4,065	3,945	34,736	138,341,340
네오이뮨텍 (950220)	1,104	-35	-3.07	1,129	1,150	1,104	866,912	969,379,959

Leave a Comment 응답 취소