KOSDAQ 일별 조회 데이터 [1799] (2025-08-08)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	182,800	-300	-.16	185,700	188,000	180,600	145,884	26,703,518,750
중앙에너비스 (000440)	15,300	150	.99	15,140	15,670	15,110	9,111	138,911,670
디비금융제14호스팩 (0004Y0)	1,992	1	.05	1,991	1,993	1,988	44,912	89,404,288
신라섬유 (001000)	1,855	24	1.31	1,849	1,870	1,832	42,718	78,960,391
안국약품 (001540)	7,770	-20	-.26	7,750	7,890	7,750	13,608	106,311,260
무림SP (001810)	1,605	9	.56	1,599	1,615	1,575	12,378	19,739,788
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,510	-15	-.33	4,500	4,570	4,470	27,745	125,521,945
삼일기업공사 (002290)	3,610	-15	-.41	3,625	3,625	3,595	18,945	68,346,136
한탑 (002680)	771	9	1.18	762	773	760	31,185	23,813,049
신신제약 (002800)	5,630	-30	-.53	5,700	5,700	5,600	22,083	124,747,520
선광 (003100)	19,690	10	.05	19,670	19,750	19,600	6,255	123,054,220
대주산업 (003310)	1,730	0	0	1,730	1,753	1,726	225,479	392,448,094
하림지주 (003380)	9,470	-40	-.42	9,480	9,560	9,380	206,161	1,949,091,905
KB제32호스팩 (0037T0)	1,996	0	0	1,996	2,000	1,995	4,756	9,497,208
에이스침대 (003800)	29,800	0	0	29,850	30,200	29,600	838	25,044,500
엘에스스팩1호 (0041J0)	1,994	0	0	1,994	1,996	1,990	71,197	141,804,258
하나35호스팩 (0041L0)	1,990	-1	-.05	1,992	1,993	1,984	278,759	554,118,238
한국가구 (004590)	5,660	-30	-.53	5,690	5,770	5,640	10,628	60,292,035
창해에탄올 (004650)	10,600	130	1.24	10,470	10,620	10,440	26,550	279,914,910
대륙제관 (004780)	3,795	-10	-.26	3,815	3,815	3,790	4,538	17,241,070
동국산업 (005160)	3,830	0	0	3,830	3,890	3,805	40,496	155,340,687
동진쎄미켐 (005290)	31,200	800	2.63	30,600	31,750	30,350	514,847	16,099,172,175
푸드웰 (005670)	6,010	10	.17	6,020	6,140	5,980	34,711	210,063,260
대원산업 (005710)	10,910	-250	-2.24	11,160	11,160	10,780	16,096	176,301,580
한일사료 (005860)	3,655	25	.69	3,615	3,695	3,605	217,936	798,055,454
매일홀딩스 (005990)	11,200	280	2.56	10,810	11,250	10,810	10,537	117,537,565
국영지앤엠 (006050)	1,329	7	.53	1,316	1,330	1,316	115,265	152,823,827
피제이전자 (006140)	6,300	20	.32	6,280	6,380	6,200	45,843	288,273,170
동구바이오제약 (006620)	5,100	80	1.59	5,050	5,100	5,030	26,240	132,708,050
서부T&D (006730)	9,690	170	1.79	9,570	9,940	9,520	677,664	6,584,696,830
보성파워텍 (006910)	3,300	35	1.07	3,270	3,330	3,240	587,281	1,933,498,094
모헨즈 (006920)	3,220	-15	-.46	3,240	3,270	3,200	40,480	130,960,148
푸른저축은행 (007330)	10,050	350	3.61	9,650	10,160	9,640	33,061	328,015,720
진양제약 (007370)	6,060	20	.33	6,010	6,120	6,010	20,806	125,784,275
네이처셀 (007390)	20,050	530	2.72	20,200	20,400	19,650	1,820,602	36,601,887,835
와이엠 (007530)	2,690	-25	-.92	2,720	2,745	2,680	26,440	71,911,135
대원 (007680)	4,815	115	2.45	4,600	4,880	4,440	49,554	228,701,205
소노스퀘어 (007720)	898	9	1.01	890	911	889	188,897	169,826,144
한일화학 (007770)	9,470	-20	-.21	9,490	9,500	9,400	2,144	20,222,375
에스엠코어 (007820)	3,885	-65	-1.65	3,915	3,980	3,870	28,220	110,323,598
원풍물산 (008290)	493	5	1.02	488	500	488	14,077	6,905,770
원풍 (008370)	4,630	0	0	4,620	4,630	4,600	8,864	40,978,235
부스타 (008470)	3,965	110	2.85	3,855	4,000	3,850	4,939	19,327,990
대동기어 (008830)	19,180	720	3.9	19,690	19,730	18,580	825,280	15,813,751,505
삼아제약 (009300)	18,110	100	.56	18,100	18,150	17,840	6,034	108,564,900
포스코엠텍 (009520)	14,290	20	.14	14,450	14,450	14,010	253,779	3,607,221,780
삼보산업 (009620)	1,927	444	29.94	1,530	1,927	1,530	13,295,723	24,191,050,874
이렘 (009730)	1,067	119	12.55	959	1,180	942	23,563,053	25,618,872,421
엠에스씨 (009780)	8,020	-30	-.37	8,050	8,070	7,950	27,403	219,686,470
대한광통신 (010170)	1,082	-48	-4.25	1,134	1,137	1,070	1,425,501	1,568,149,034
흥국 (010240)	5,340	100	1.91	5,300	5,400	5,290	32,367	172,196,190
아이티센엔텍 (010280)	998	-2	-.2	1,001	1,008	986	172,851	171,753,219
오리콤 (010470)	6,080	-40	-.65	6,130	6,180	6,080	10,559	64,800,420
경동제약 (011040)	6,080	0	0	6,070	6,100	6,010	17,194	104,023,770
형지I&C (011080)	918	-12	-1.29	931	934	915	745,693	686,145,200
유니크 (011320)	3,840	-35	-.9	3,875	3,940	3,840	42,165	163,204,920
서한 (011370)	893	-3	-.33	900	900	885	49,739	44,271,021
세보엠이씨 (011560)	12,170	90	.75	12,080	12,180	12,000	14,544	176,166,490
뉴인텍 (012340)	521	-4	-.76	522	530	515	73,574	38,251,635
원일특강 (012620)	7,830	-20	-.25	7,850	7,860	7,780	5,557	43,379,550
리드코프 (012700)	4,250	-45	-1.05	4,275	4,320	4,235	71,606	305,508,594
신일제약 (012790)	6,580	30	.46	6,580	6,600	6,550	10,998	72,238,410
모베이스전자 (012860)	1,421	1	.07	1,439	1,445	1,407	77,392	110,222,677
하이록코리아 (013030)	31,000	-250	-.8	31,600	32,100	30,650	114,657	3,599,488,675
동원개발 (013120)	3,340	125	3.89	3,220	3,365	3,205	417,583	1,376,066,754
아진산업 (013310)	2,795	20	.72	2,775	2,820	2,765	125,280	349,374,630
THE CUBE& (013720)	1,151	12	1.05	1,133	1,156	1,107	290,902	330,057,639
스페코 (013810)	3,035	0	0	3,035	3,070	3,025	52,854	160,905,780
아가방컴퍼니 (013990)	5,280	-90	-1.68	5,350	5,390	5,270	105,111	559,800,235
메디앙스 (014100)	2,040	-20	-.97	2,060	2,060	2,000	14,921	30,396,155
원익큐브 (014190)	1,496	-2	-.13	1,496	1,506	1,487	81,106	121,331,740
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,576	-8	-.51	1,584	1,597	1,576	63,215	99,982,904
고려제약 (014570)	4,690	0	0	4,695	4,705	4,660	7,268	34,061,080
성광벤드 (014620)	32,550	-800	-2.4	33,450	33,450	31,150	477,075	15,494,413,475
오리엔탈정공 (014940)	8,140	80	.99	7,850	8,310	7,630	6,866,132	55,063,326,315
삼륭물산 (014970)	8,430	-340	-3.88	8,770	8,870	8,310	210,107	1,782,939,240
코콤 (015710)	4,095	0	0	4,070	4,100	4,070	13,979	57,163,813
성우하이텍 (015750)	5,900	-10	-.17	5,890	6,040	5,890	239,842	1,426,552,430
리더스코스메틱 (016100)	2,700	0	0	2,700	2,730	2,655	22,249	59,936,490
SGC E&C (016250)	15,530	0	0	15,530	15,550	15,420	1,635	25,340,050
큐캐피탈 (016600)	273	-7	-2.5	280	282	270	1,529,702	421,501,763
디모아 (016670)	6,120	-260	-4.08	6,320	6,420	6,070	21,163	131,329,940
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,265	10	.8	1,255	1,320	1,255	428,794	551,714,054
신원종합개발 (017000)	2,655	15	.57	2,640	2,680	2,605	16,981	44,843,404
인터엠 (017250)	1,019	7	.69	1,019	1,028	1,012	2,821	2,874,298
삼현철강 (017480)	4,565	-25	-.54	4,585	4,590	4,530	10,454	47,513,160
세명전기 (017510)	9,620	240	2.56	9,160	10,400	9,060	6,334,200	61,984,046,385
대림제지 (017650)	7,280	70	.97	7,210	7,280	7,190	2,553	18,463,280
한국알콜 (017890)	9,770	60	.62	9,720	9,860	9,720	48,924	479,233,110
유니슨 (018000)	1,196	31	2.66	1,150	1,211	1,130	978,055	1,148,657,521
진로발효 (018120)	19,220	-40	-.21	19,380	19,380	19,170	1,722	33,086,450
브이티 (018290)	36,850	-250	-.67	36,950	37,250	36,100	284,993	10,470,709,225
삼목에스폼 (018310)	20,250	-100	-.49	20,400	20,500	20,100	6,014	121,563,750
우진비앤지 (018620)	980	11	1.14	969	994	957	39,903	39,004,855
서울제약 (018680)	3,340	-15	-.45	3,355	3,375	3,315	6,642	22,134,590
바른손 (018700)	1,230	-3	-.24	1,206	1,243	1,206	88,337	108,304,120
베뉴지 (019010)	2,265	-15	-.66	2,335	2,335	2,265	20,436	46,512,145
와이지-원 (019210)	5,740	-50	-.86	5,810	5,810	5,710	30,538	175,281,930
일지테크 (019540)	4,185	15	.36	4,180	4,260	4,140	12,297	51,711,268
SBI인베스트먼트 (019550)	767	-3	-.39	780	790	759	208,354	160,990,720
플루토스 (019570)	308	-9	-2.84	317	317	303	342,991	105,771,420
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,720	15	.55	2,705	2,750	2,690	15,285	41,715,710
서연탑메탈 (019770)	3,990	80	2.05	3,920	4,030	3,915	81,818	325,758,575
에너토크 (019990)	8,000	-40	-.5	8,060	8,150	7,900	372,517	2,989,691,325
대신정보통신 (020180)	1,046	-1	-.1	1,048	1,055	1,041	124,519	130,496,834
대동금속 (020400)	5,920	100	1.72	5,820	6,230	5,820	18,547	110,464,080
시공테크 (020710)	3,935	30	.77	3,905	3,985	3,900	72,724	286,640,437
대호특수강 (021040)	1,213	-37	-2.96	1,260	1,272	1,200	61,853	75,354,615
대호특수강우 (021045)	2,800	-25	-.88	2,830	2,830	2,750	1,005	2,773,900
에이티넘인베스트 (021080)	2,450	25	1.03	2,425	2,480	2,420	76,807	187,356,834
KCC건설 (021320)	5,300	0	0	5,250	5,340	5,240	3,443	18,176,760
한국큐빅 (021650)	2,450	-20	-.81	2,470	2,470	2,420	10,617	25,901,570
메이슨캐피탈 (021880)	320	-1	-.31	321	326	316	428,612	136,865,275
티케이지애강 (022220)	869	6	.7	863	869	861	41,208	35,656,768
태광 (023160)	22,300	-650	-2.83	23,000	23,050	21,900	224,604	5,018,446,775
유진기업 (023410)	3,515	-20	-.57	3,540	3,550	3,515	90,268	318,595,467
제이스코홀딩스 (023440)	1,550	-104	-6.29	1,653	1,660	1,549	599,962	960,640,346
삼보판지 (023600)	9,890	40	.41	9,790	9,950	9,770	9,322	92,100,090
한국캐피탈 (023760)	766	-1	-.13	764	771	763	96,036	73,672,819
플레이위드 (023770)	3,635	95	2.68	3,570	3,660	3,505	58,948	212,495,993
동일스틸럭스 (023790)	1,298	74	6.05	1,245	1,548	1,195	14,119,418	19,728,156,122
풍국주정 (023900)	9,400	20	.21	9,490	9,490	9,260	7,375	68,814,400
대한약품 (023910)	31,100	-300	-.96	31,100	31,450	30,700	9,309	289,662,650
흥구석유 (024060)	12,450	50	.4	12,390	12,820	12,360	118,383	1,476,773,035
KB오토시스 (024120)	3,720	35	.95	3,685	3,770	3,685	35,228	131,197,521
한일단조 (024740)	2,125	-25	-1.16	2,135	2,155	2,115	340,597	726,402,768
유성티엔에스 (024800)	2,735	-60	-2.15	2,835	2,835	2,725	32,151	88,681,715
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,820	40	.37	10,890	10,890	10,330	30,348	321,513,395
KBI메탈 (024840)	1,874	2	.11	1,870	1,899	1,860	194,402	365,247,469
HLB이노베이션 (024850)	1,635	-25	-1.51	1,665	1,670	1,601	286,893	469,188,625
케이피에프 (024880)	5,030	130	2.65	4,920	5,070	4,865	129,557	648,521,425
경창산업 (024910)	1,650	1	.06	1,649	1,653	1,642	34,715	57,211,198
PN풍년 (024940)	4,625	60	1.31	4,565	4,630	4,565	41,360	190,076,189
삼천리자전거 (024950)	4,210	-40	-.94	4,250	4,255	4,190	16,485	69,487,025
시노펙스 (025320)	6,910	-160	-2.26	7,030	7,180	6,900	368,034	2,583,545,840
DH오토웨어 (025440)	829	1	.12	835	835	823	52,874	43,777,293
한국선재 (025550)	3,345	5	.15	3,330	3,410	3,310	224,909	757,056,250
한국정보통신 (025770)	8,890	-90	-1	9,000	9,100	8,820	15,958	141,900,460
신라에스지 (025870)	5,730	-50	-.87	5,740	5,780	5,700	3,235	18,502,620
케이씨피드 (025880)	2,715	-20	-.73	2,750	2,750	2,705	29,636	80,466,174
동화기업 (025900)	9,640	-80	-.82	9,760	9,800	9,630	75,980	736,898,835
동신건설 (025950)	19,540	-300	-1.51	19,800	20,100	19,150	17,518	345,583,450
아난티 (025980)	10,030	40	.4	10,300	10,840	9,950	10,274,074	106,850,304,840
제이에스티나 (026040)	4,440	45	1.02	4,630	5,040	4,250	6,273,876	29,137,149,506
특수건설 (026150)	7,270	100	1.39	7,180	7,430	7,150	98,145	720,725,925
광진실업 (026910)	2,690	-5	-.19	2,700	2,700	2,680	6,524	17,557,490
서울전자통신 (027040)	249	0	0	249	250	246	53,057	13,159,634
코리아나 (027050)	2,890	0	0	2,905	2,920	2,850	750,307	2,163,267,977
아주IB투자 (027360)	2,265	-5	-.22	2,270	2,295	2,245	194,081	438,849,712
상보 (027580)	997	15	1.53	995	1,002	986	355,559	353,808,586
팜스토리 (027710)	1,227	0	0	1,240	1,240	1,222	122,211	150,191,700
대성창투 (027830)	1,800	-4	-.22	1,814	1,835	1,800	274,083	497,356,867
휴맥스홀딩스 (028080)	1,999	1	.05	2,040	2,050	1,995	25,847	52,085,895
HLB (028300)	42,600	-2000	-4.48	43,800	45,200	42,450	846,014	36,778,160,425
광무 (029480)	2,540	140	5.83	2,430	2,580	2,420	659,705	1,660,211,331
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,650	-450	-1.72	26,200	26,500	25,500	146,039	3,791,605,225
원익홀딩스 (030530)	6,390	220	3.57	6,180	6,480	6,110	1,852,157	11,774,376,785
양지사 (030960)	8,230	-30	-.36	8,290	8,360	8,220	57,506	475,587,820
아이즈비전 (031310)	1,597	-16	-.99	1,611	1,625	1,596	39,880	64,007,642
에스에이엠티 (031330)	3,010	25	.84	2,980	3,030	2,980	117,257	353,477,657
오스템 (031510)	1,016	1	.1	1,015	1,016	1,003	11,205	11,326,238
디에이치엑스컴퍼니 (031860)	953	-11	-1.14	964	989	953	49,922	48,274,827
피에스케이홀딩스 (031980)	33,350	950	2.93	32,450	33,950	32,350	135,104	4,523,879,475
아즈텍WB (032080)	1,368	23	1.71	1,343	1,369	1,319	58,096	78,189,902
다우데이타 (032190)	15,890	-180	-1.12	16,080	16,180	15,880	90,194	1,440,081,335
삼일 (032280)	1,394	38	2.8	1,356	1,399	1,356	127,499	175,794,480
한국파마 (032300)	14,750	20	.14	14,650	14,820	14,510	4,881	72,011,440
케이엠더블유 (032500)	12,780	-240	-1.84	13,020	13,300	12,700	60,170	778,822,085
TJ미디어 (032540)	6,010	-10	-.17	6,010	6,020	5,950	1,643	9,852,740
피델릭스 (032580)	1,146	9	.79	1,134	1,159	1,134	53,448	61,168,278
유비케어 (032620)	4,050	-5	-.12	4,095	4,110	4,045	141,337	575,790,891
소프트센 (032680)	333	-1	-.3	334	337	331	244,934	81,510,931
소프트센우 (032685)	7,240	-40	-.55	7,300	7,360	7,240	1,320	9,635,990
삼진 (032750)	4,585	80	1.78	4,505	4,850	4,410	71,842	332,786,986
엠젠솔루션 (032790)	1,003	-10	-.99	1,004	1,049	958	105,838	106,174,527
판타지오 (032800)	550	-3	-.54	553	557	548	71,061	39,251,248
우리기술 (032820)	3,705	40	1.09	3,660	3,710	3,615	3,152,788	11,562,425,316
비트컴퓨터 (032850)	5,200	10	.19	5,200	5,260	5,170	54,947	286,598,065
더라미 (032860)	1,244	-20	-1.58	1,264	1,285	1,243	40,331	50,804,050
원익 (032940)	6,470	80	1.25	6,380	6,490	6,290	229,025	1,468,297,850
동일기연 (032960)	11,260	10	.09	11,260	11,330	11,150	7,371	82,929,460
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	893	19	2.17	875	894	866	6,630	5,865,322
제룡전기 (033100)	40,100	-250	-.62	40,700	40,850	39,950	131,851	5,305,770,100
디지틀조선 (033130)	1,582	21	1.35	1,552	1,582	1,544	237,974	371,482,537
엠케이전자 (033160)	8,220	20	.24	8,170	8,440	8,170	125,101	1,042,394,420
시그네틱스 (033170)	637	3	.47	643	646	633	68,171	43,689,091
모아텍 (033200)	3,445	5	.15	3,400	3,465	3,360	7,139	24,452,871
인성정보 (033230)	2,170	-15	-.69	2,175	2,230	2,160	1,307,624	2,862,548,838
코웰패션 (033290)	2,250	10	.45	2,245	2,265	2,235	19,042	42,787,004
엠투엔 (033310)	2,000	1	.05	2,020	2,020	1,975	15,279	30,532,213
제이씨현시스템 (033320)	5,350	50	.94	5,310	5,480	5,260	118,543	640,014,885
좋은사람들 (033340)	2,195	231	11.76	2,020	2,380	2,015	62,871,005	139,186,226,321
동성화인텍 (033500)	29,200	50	.17	29,350	29,500	28,600	424,319	12,365,104,875
파라텍 (033540)	1,415	8	.57	1,432	1,450	1,411	517,483	738,462,993
블루콤 (033560)	3,070	25	.82	3,045	3,130	3,045	33,745	103,909,351
네패스 (033640)	11,440	540	4.95	11,080	11,980	11,060	167,006	1,942,390,925
피노 (033790)	4,915	145	3.04	4,775	4,965	4,720	726,240	3,516,474,961
티비씨 (033830)	711	1	.14	708	711	706	32,552	23,052,451
해성산업 (034810)	7,810	10	.13	7,800	7,930	7,760	24,810	194,041,530
해성산업1우 (03481K)	7,630	-20	-.26	7,620	7,650	7,580	1,012	7,698,610
조아제약 (034940)	1,057	2	.19	1,056	1,086	1,055	34,545	36,803,241
한국기업평가 (034950)	99,600	0	0	99,600	101,000	99,500	1,158	115,595,900
그래디언트 (035080)	15,440	-10	-.06	15,330	15,590	15,330	16,069	248,930,280
프럼파스트 (035200)	3,585	85	2.43	3,490	3,605	3,490	213,868	759,910,420
골드앤에스 (035290)	396	-5	-1.25	401	404	395	77,085	30,614,082
기산텔레콤 (035460)	2,015	-25	-1.23	2,040	2,050	2,010	21,779	44,178,070
KG이니시스 (035600)	10,540	-90	-.85	10,650	10,710	10,510	67,957	718,922,995
솔본 (035610)	4,145	15	.36	4,135	4,200	4,110	36,257	150,266,755
바른손이앤에이 (035620)	490	2	.41	491	493	481	80,977	39,458,169
CJ ENM (035760)	70,700	1700	2.46	69,500	71,000	68,000	162,982	11,387,539,150
이지홀딩스 (035810)	3,765	-25	-.66	3,790	3,795	3,745	60,066	226,459,740
서희건설 (035890)	1,751	-25	-1.41	1,774	1,780	1,738	616,736	1,083,322,568
JYP Ent. (035900)	79,800	2600	3.37	77,300	81,200	76,600	1,077,039	85,531,367,300
예림당 (036000)	3,775	55	1.48	3,720	3,790	3,705	35,520	133,000,135
아비코전자 (036010)	6,060	90	1.51	6,030	6,250	5,970	593,237	3,635,872,640
케이티알파 (036030)	4,970	5	.1	4,995	5,070	4,930	30,007	149,597,702
위지트 (036090)	712	7	.99	708	725	708	497,025	356,299,758
서울평가정보 (036120)	2,305	-5	-.22	2,325	2,350	2,305	54,867	127,424,523
에이치엠넥스 (036170)	977	-5	-.51	970	990	950	187,189	182,598,458
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	35,000	-300	-.85	35,550	35,800	34,400	20,697	726,743,500
유니셈 (036200)	7,690	800	11.61	6,940	7,750	6,910	2,866,350	21,574,097,135
오상헬스케어 (036220)	19,000	850	4.68	18,190	19,240	18,190	20,548	389,252,850
대성미생물 (036480)	8,050	-20	-.25	8,080	8,120	8,050	3,832	30,935,230
SFA반도체 (036540)	3,250	70	2.2	3,220	3,345	3,210	826,983	2,728,868,398
KZ정밀 (036560)	14,870	100	.68	14,760	14,900	14,690	10,054	148,854,360
감성코퍼레이션 (036620)	6,100	0	0	6,190	6,190	6,030	179,617	1,099,025,430
세종텔레콤 (036630)	5,180	10	.19	5,170	5,290	5,150	23,195	121,063,890
HRS (036640)	5,400	-10	-.18	5,370	5,450	5,370	37,009	200,578,695
삼양케이씨아이 (036670)	7,180	60	.84	7,130	7,200	7,060	20,535	146,453,435
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,637	65	4.13	1,622	1,728	1,594	1,463,450	2,420,255,611
나이스정보통신 (036800)	23,000	50	.22	23,300	23,300	22,800	5,798	134,302,600
에프에스티 (036810)	21,800	100	.46	22,150	22,700	21,700	162,550	3,620,403,975
솔브레인홀딩스 (036830)	44,950	50	.11	45,300	46,450	44,550	75,500	3,435,868,025
진성티이씨 (036890)	12,550	130	1.05	12,660	12,670	12,320	179,616	2,242,896,985
주성엔지니어링 (036930)	27,950	500	1.82	27,900	28,400	27,600	269,248	7,568,117,725
파워넷 (037030)	2,740	15	.55	2,725	2,765	2,710	127,187	347,820,625
파세코 (037070)	6,170	-40	-.64	6,250	6,300	6,120	89,310	553,085,970
한국팩키지 (037230)	2,140	-35	-1.61	2,175	2,185	2,130	31,156	66,967,320
인지디스플레 (037330)	1,318	4	.3	1,314	1,337	1,307	26,192	34,524,393
성도이엔지 (037350)	4,670	-15	-.32	4,685	4,715	4,575	36,713	171,004,865
EG (037370)	5,940	-60	-1	6,000	6,030	5,930	12,215	72,804,670
우리엔터프라이즈 (037400)	1,135	-9	-.79	1,144	1,144	1,128	23,151	26,201,355
희림 (037440)	4,820	35	.73	4,920	4,930	4,800	100,856	492,164,454
삼지전자 (037460)	11,810	100	.85	11,650	12,000	11,650	43,441	516,198,655
쎄니트 (037760)	1,725	5	.29	1,713	1,725	1,704	6,690	11,462,854
엘컴텍 (037950)	857	4	.47	853	870	852	215,021	185,302,331
제일테크노스 (038010)	6,520	-30	-.46	6,560	6,670	6,490	24,368	160,760,930
루멘스 (038060)	850	0	0	850	855	844	17,694	15,066,324
서린바이오 (038070)	7,200	20	.28	7,180	7,250	7,170	24,573	177,089,060
에코플라스틱 (038110)	3,610	-25	-.69	3,655	3,680	3,590	394,894	1,432,496,539
마크로젠 (038290)	15,950	150	.95	15,710	15,950	15,710	12,633	200,651,315
레드캡투어 (038390)	12,300	-50	-.4	12,350	12,500	12,170	108,263	1,335,125,220
바이오스마트 (038460)	3,195	-35	-1.08	3,220	3,290	3,175	104,718	338,802,188
삼표시멘트 (038500)	3,420	-10	-.29	3,430	3,485	3,405	175,438	601,805,889
케이바이오 (038530)	287	-15	-4.97	303	305	280	1,504,621	432,456,299
상상인 (038540)	2,020	-30	-1.46	2,050	2,050	2,000	33,643	68,031,040
위즈코프 (038620)	604	-1	-.17	601	611	601	159,695	96,838,793
에스넷 (038680)	3,995	5	.13	3,990	4,055	3,920	35,070	140,544,992
에코바이오 (038870)	3,800	-15	-.39	3,815	3,880	3,800	111,843	429,686,510
아이에이 (038880)	256	-8	-3.03	263	265	251	6,837,315	1,754,713,254
파인디지털 (038950)	3,670	15	.41	3,655	3,755	3,640	2,183	7,981,770
현대에이치티 (039010)	7,180	0	0	7,180	7,200	7,100	14,321	102,183,990
이건홀딩스 (039020)	4,900	-55	-1.11	4,955	4,960	4,850	59,326	289,684,165
이오테크닉스 (039030)	235,000	3000	1.29	233,000	236,500	229,000	116,401	27,171,486,250
오스코텍 (039200)	31,250	50	.16	31,000	31,600	30,750	59,846	1,861,510,875
경남스틸 (039240)	3,125	40	1.3	3,095	3,170	3,075	253,671	794,877,017
인포뱅크 (039290)	6,100	10	.16	6,090	6,130	6,060	6,735	40,975,170
세중 (039310)	1,581	21	1.35	1,556	1,593	1,544	4,593	7,185,317
한국경제TV (039340)	5,850	-120	-2.01	5,980	6,020	5,850	13,567	81,207,005
케이엘넷 (039420)	2,955	-40	-1.34	2,985	3,030	2,950	44,748	133,668,735
에스티아이 (039440)	18,560	330	1.81	18,290	18,860	18,230	170,676	3,183,944,415
다산네트웍스 (039560)	3,225	215	7.14	3,115	3,260	3,080	899,180	2,874,588,516
화성밸브 (039610)	10,370	-30	-.29	10,390	10,470	10,330	70,826	735,536,715
한국정보공학 (039740)	2,825	-45	-1.57	2,845	2,875	2,825	5,176	14,697,050
오로라 (039830)	17,080	-160	-.93	17,120	17,510	16,600	183,135	3,114,364,495
디오 (039840)	17,910	-140	-.78	18,190	18,190	17,810	10,806	193,559,010
나노엔텍 (039860)	3,635	115	3.27	3,525	3,635	3,525	201,958	727,428,401
폴라리스AI (039980)	2,475	5	.2	2,480	2,570	2,445	671,407	1,681,663,841
누리플렉스 (040160)	4,440	70	1.6	4,370	4,510	4,265	42,024	184,937,915
YTN (040300)	2,925	15	.52	2,905	2,960	2,900	72,859	214,011,872
크레오에스지 (040350)	481	-3	-.62	485	491	472	125,906	60,266,792
정상제이엘에스 (040420)	6,440	10	.16	6,430	6,460	6,410	3,671	23,592,855
SG&G (040610)	1,853	1	.05	1,852	1,873	1,850	27,113	50,435,279
아이씨디 (040910)	3,750	90	2.46	3,665	3,785	3,635	16,161	60,306,040
폴라리스오피스 (041020)	5,860	50	.86	5,810	6,020	5,800	595,704	3,523,345,950
우리기술투자 (041190)	10,300	-100	-.96	10,590	10,630	10,230	901,695	9,405,280,780
현대에버다임 (041440)	8,660	230	2.73	8,750	8,760	8,490	399,731	3,452,754,920
한국전자인증 (041460)	4,205	-30	-.71	4,235	4,275	4,195	59,046	249,841,332
에스엠 (041510)	140,200	5800	4.32	134,900	141,900	132,800	247,603	34,308,749,150
이엘씨 (041520)	8,010	170	2.17	7,980	8,250	7,900	18,670	150,669,300
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,500	150	.53	28,250	28,550	27,500	121,665	3,417,429,425
폴라리스AI파마 (041910)	6,850	90	1.33	6,830	6,900	6,730	33,468	228,592,990
메디아나 (041920)	5,630	60	1.08	5,570	5,780	5,560	25,260	142,684,620
동아화성 (041930)	6,170	20	.33	6,240	6,240	6,120	15,417	95,257,640
코미팜 (041960)	5,780	360	6.64	5,410	5,790	5,370	276,024	1,552,473,145
카페24 (042000)	40,700	-4600	-10.15	44,550	44,800	40,700	777,561	32,399,508,200
케이피엠테크 (042040)	253	1	.4	252	256	250	323,477	81,688,853
에스씨디 (042110)	1,395	1	.07	1,394	1,405	1,380	76,979	106,600,311
비츠로테크 (042370)	8,670	10	.12	8,720	8,730	8,630	47,194	409,356,380
네오위즈홀딩스 (042420)	24,250	0	0	24,300	24,650	24,000	3,509	85,095,900
링네트 (042500)	4,305	-15	-.35	4,330	4,360	4,290	17,605	76,137,635
라온시큐어 (042510)	10,870	10	.09	10,830	10,930	10,740	44,582	482,389,460
한스바이오메드 (042520)	8,610	-30	-.35	8,640	8,870	8,540	9,899	86,021,580
새로닉스 (042600)	9,150	180	2.01	8,980	9,260	8,890	27,744	251,771,915
상지건설 (042940)	12,050	-150	-1.23	12,210	12,420	12,030	189,069	2,302,629,240
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,085	-890	-29.92	2,395	2,470	2,085	8,893,735	19,753,315,169
바텍 (043150)	24,000	100	.42	23,750	24,100	23,750	12,545	300,620,125
파루 (043200)	1,170	-9	-.76	1,181	1,197	1,169	416,282	491,088,688
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,080	15	1.41	1,060	1,084	1,050	98,084	105,159,520
에쎈테크 (043340)	516	-2	-.39	520	520	512	5,223	2,697,059
디지아이 (043360)	2,235	-45	-1.97	2,255	2,320	2,205	6,744	15,087,005
피에이치에이 (043370)	11,250	70	.63	11,170	11,380	11,130	14,867	167,692,630
웰킵스하이텍 (043590)	666	-5	-.75	671	692	666	41,137	27,649,521
KT지니뮤직 (043610)	2,115	0	0	2,110	2,130	2,085	29,406	62,072,890
국순당 (043650)	4,600	-30	-.65	4,630	4,650	4,575	16,596	76,408,470
서울리거 (043710)	1,078	16	1.51	1,098	1,098	1,051	50,533	54,066,963
자연과환경 (043910)	735	9	1.24	727	746	727	851,053	627,166,977
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	497	0	0	499	500	488	213,541	105,565,571
위닉스 (044340)	6,590	50	.76	6,430	6,650	6,420	32,637	214,975,690
빌리언스 (044480)	439	-71	-13.92	550	574	424	26,344,820	12,130,594,830
태웅 (044490)	40,300	-1150	-2.77	41,750	41,850	40,100	230,698	9,403,668,400
에이치케이 (044780)	1,308	18	1.4	1,290	1,309	1,283	20,881	26,981,902
이글벳 (044960)	4,325	10	.23	4,325	4,330	4,310	20,822	89,964,370
에이치엔에스하이텍 (044990)	15,140	440	2.99	14,700	15,330	14,600	14,780	221,941,530
오공 (045060)	2,560	-20	-.78	2,580	2,590	2,560	19,347	49,803,275
한양이엔지 (045100)	18,890	40	.21	19,010	19,180	18,850	63,888	1,215,197,355
성우테크론 (045300)	3,130	-5	-.16	3,105	3,130	3,040	39,181	120,980,162
토탈소프트 (045340)	6,960	-170	-2.38	7,130	7,240	6,930	99,622	707,487,645
대아티아이 (045390)	5,660	430	8.22	5,440	5,790	5,340	4,477,814	24,969,507,420
정원엔시스 (045510)	940	-5	-.53	945	950	930	16,482	15,502,551
크린앤사이언스 (045520)	4,175	5	.12	4,170	4,190	4,145	3,304	13,719,125
에이텍 (045660)	13,380	-290	-2.12	13,580	13,760	13,300	41,088	552,712,030
코아시아 (045970)	4,620	50	1.09	4,575	5,020	4,555	597,384	2,861,314,995
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,910	-30	-.76	3,950	3,980	3,900	264,232	1,037,566,829
HLB파나진 (046210)	1,879	0	0	1,860	1,910	1,860	49,918	93,858,060
백금T&A (046310)	3,020	55	1.85	2,960	3,060	2,940	45,327	136,264,305
삼화네트웍스 (046390)	1,271	2	.16	1,273	1,280	1,250	77,960	98,945,007
KG모빌리언스 (046440)	5,340	10	.19	5,330	5,350	5,260	50,181	266,392,135
서울반도체 (046890)	7,160	100	1.42	7,060	7,250	7,060	128,538	921,934,010
우원개발 (046940)	3,095	50	1.64	3,045	3,120	3,045	165,282	511,627,490
우리로 (046970)	1,274	2	.16	1,272	1,287	1,267	208,508	266,744,928
한빛소프트 (047080)	1,385	-20	-1.42	1,417	1,417	1,327	60,503	83,663,776
파워로직스 (047310)	4,495	-30	-.66	4,525	4,570	4,495	29,190	132,322,450
이스트소프트 (047560)	20,050	-450	-2.2	20,500	20,600	20,050	76,342	1,545,825,375
코데즈컴바인 (047770)	2,000	-60	-2.91	2,090	2,190	2,000	3,311,436	6,934,343,106
초록뱀미디어 (047820)	5,050	-50	-.98	5,100	5,190	5,040	76,514	389,282,560
HLB제약 (047920)	15,050	-400	-2.59	15,250	15,770	15,020	161,586	2,465,824,290
현대바이오 (048410)	5,800	-10	-.17	5,860	5,900	5,770	189,508	1,100,720,320
유라테크 (048430)	8,580	40	.47	8,530	8,610	8,500	8,944	76,601,830
대동스틸 (048470)	3,770	-30	-.79	3,800	3,825	3,590	42,622	160,600,880
인트론바이오 (048530)	4,075	15	.37	4,025	4,080	4,005	178,952	724,763,719
SM C&C (048550)	1,371	-11	-.8	1,382	1,400	1,371	134,703	186,678,736
TPC (048770)	1,919	16	.84	1,922	1,927	1,899	9,219	17,601,769
엔피케이 (048830)	1,080	-3	-.28	1,083	1,083	1,071	16,382	17,637,202
시너지이노베이션 (048870)	2,895	60	2.12	2,820	2,920	2,815	508,159	1,464,267,127
대원미디어 (048910)	10,400	-20	-.19	10,370	10,590	10,310	22,606	235,715,470
인탑스 (049070)	16,210	110	.68	16,050	16,370	16,050	18,382	299,136,885
기가레인 (049080)	483	10	2.11	478	485	473	239,433	114,785,577
파인디앤씨 (049120)	900	-7	-.77	907	918	900	120,941	109,136,694
셀루메드 (049180)	885	-7	-.78	890	902	880	67,120	59,538,574
코메론 (049430)	11,720	-80	-.68	11,800	11,890	11,630	21,517	253,027,220
SGA (049470)	2,070	-85	-3.94	2,125	2,130	2,035	1,103,317	2,286,281,276
오픈베이스 (049480)	2,530	-10	-.39	2,540	2,575	2,530	139,688	356,983,050
유아이엘 (049520)	3,435	30	.88	3,415	3,470	3,390	265,361	910,229,200
잉크테크 (049550)	3,225	0	0	3,230	3,230	3,200	999	3,211,520
재영솔루텍 (049630)	890	36	4.22	860	916	856	7,475,527	6,685,059,853
고려신용정보 (049720)	10,560	60	.57	10,500	10,600	10,450	68,533	722,344,930
승일 (049830)	8,860	-100	-1.12	8,870	8,930	8,800	793	7,027,710
미래컴퍼니 (049950)	15,940	10	.06	15,930	16,250	15,790	25,495	409,493,380
쎌바이오텍 (049960)	13,140	-10	-.08	13,150	13,210	13,060	1,878	24,662,640
비케이홀딩스 (050090)	947	-41	-4.15	979	993	946	79,196	76,687,070
캠시스 (050110)	951	13	1.39	921	960	921	246,094	232,963,812
ES큐브 (050120)	2,225	-160	-6.71	2,350	2,375	2,225	88,911	203,190,240
에스폴리텍 (050760)	1,608	7	.44	1,601	1,617	1,600	15,221	24,422,219
아세아텍 (050860)	2,170	20	.93	2,155	2,170	2,135	42,065	90,628,950
쏠리드 (050890)	6,480	-50	-.77	6,500	6,570	6,470	167,462	1,091,602,505
수산아이앤티 (050960)	10,810	10	.09	10,800	11,110	10,760	24,530	268,086,950
지어소프트 (051160)	9,960	-60	-.6	10,020	10,160	9,900	21,873	219,333,410
토비스 (051360)	17,750	190	1.08	17,700	18,150	17,580	136,640	2,442,291,385
인터플렉스 (051370)	9,100	230	2.59	8,950	9,230	8,880	111,909	1,019,329,150
피씨디렉트 (051380)	2,190	-5	-.23	2,175	2,220	2,165	28,190	61,955,770
YW (051390)	3,885	0	0	3,880	3,890	3,870	3,130	12,152,605
나라엠앤디 (051490)	4,235	-55	-1.28	4,315	4,330	4,235	72,273	308,678,577
CJ프레시웨이 (051500)	30,000	0	0	29,450	30,150	28,300	61,337	1,816,531,500
큐로홀딩스 (051780)	785	-17	-2.12	802	803	785	23,424	18,596,335
중앙첨단소재 (051980)	3,000	-30	-.99	3,030	3,140	2,995	2,591,696	7,928,776,051
에스티큐브 (052020)	7,600	350	4.83	7,170	7,650	7,170	221,270	1,642,032,910
iMBC (052220)	3,390	0	0	3,420	3,430	3,380	75,705	257,994,498
현대바이오랜드 (052260)	4,805	-35	-.72	4,835	4,885	4,770	76,071	366,600,010
오션인더블유 (052300)	2,830	5	.18	2,875	2,940	2,800	13,135	37,082,470
코텍 (052330)	9,440	90	.96	9,450	9,640	9,330	57,330	542,941,200
코나아이 (052400)	52,800	-800	-1.49	53,600	54,000	52,500	92,090	4,898,127,600
오성첨단소재 (052420)	1,491	-2	-.13	1,482	1,509	1,480	423,566	632,154,242
아이크래프트 (052460)	3,255	75	2.36	3,190	3,315	3,190	115,185	375,569,380
한네트 (052600)	4,440	-15	-.34	4,455	4,500	4,430	20,613	91,958,015
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,170	30	.27	11,140	11,350	11,090	36,364	408,440,960
아이톡시 (052770)	884	-11	-1.23	887	914	870	69,445	61,742,966
액토즈소프트 (052790)	6,480	80	1.25	6,400	6,550	6,400	6,278	40,501,940
아이앤씨 (052860)	2,085	-10	-.48	2,095	2,140	2,040	60,128	125,780,660
KX하이텍 (052900)	952	5	.53	948	964	947	81,933	78,332,639
바이넥스 (053030)	15,880	-120	-.75	15,960	16,180	15,850	147,006	2,349,524,200
지에스이 (053050)	2,800	-5	-.18	2,795	2,830	2,785	64,266	180,512,625
세동 (053060)	1,318	-1	-.08	1,319	1,340	1,315	35,774	47,507,221
케이엔솔 (053080)	12,240	130	1.07	12,110	12,320	12,050	21,689	265,357,550
프리엠스 (053160)	8,880	0	0	8,960	9,090	8,760	26,601	237,016,610
금강철강 (053260)	4,315	-60	-1.37	4,320	4,365	4,285	10,983	47,472,120
구영테크 (053270)	2,340	-25	-1.06	2,365	2,395	2,330	72,031	169,482,095
예스24 (053280)	4,255	-70	-1.62	4,325	4,455	4,240	263,819	1,147,484,550
NE능률 (053290)	2,465	40	1.65	2,425	2,480	2,425	37,912	92,786,203
한국정보인증 (053300)	7,100	-90	-1.25	7,190	7,220	7,080	153,809	1,098,846,920
이니텍 (053350)	9,190	210	2.34	8,980	9,400	8,980	66,048	605,302,150
세코닉스 (053450)	6,000	50	.84	5,950	6,080	5,920	63,906	385,136,635
웹케시 (053580)	14,400	-120	-.83	14,400	14,510	14,100	40,669	584,421,835
프로텍 (053610)	28,200	1300	4.83	26,900	28,600	26,900	72,761	2,036,346,325
태양 (053620)	6,770	20	.3	6,750	6,800	6,700	2,537	17,050,080
삼보모터스 (053700)	4,375	25	.57	4,345	4,415	4,340	50,957	223,018,751
안랩 (053800)	63,800	-800	-1.24	64,300	65,100	63,500	26,376	1,697,595,000
경남제약 (053950)	639	4	.63	635	640	630	98,911	62,830,520
오상자이엘 (053980)	3,650	20	.55	3,630	3,680	3,630	12,444	45,364,825
한국컴퓨터 (054040)	4,925	-5	-.1	4,920	4,970	4,890	26,437	129,873,710
농우바이오 (054050)	8,800	-50	-.56	8,850	9,200	8,770	145,421	1,300,812,985
삼진엘앤디 (054090)	840	-20	-2.33	860	860	800	85,869	71,843,771
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,310	-190	-2.24	8,500	8,570	8,240	105,751	882,841,580
비츠로시스 (054220)	393	10	2.61	383	401	378	895,818	351,574,801
팬스타엔터프라이즈 (054300)	997	22	2.26	986	1,024	964	5,545,501	5,528,399,708
케이피티유 (054410)	3,660	20	.55	3,640	3,675	3,640	1,959	7,147,835
텔레칩스 (054450)	12,710	110	.87	12,600	13,010	12,580	76,060	976,534,305
삼영엠텍 (054540)	6,180	-210	-3.29	6,390	6,420	6,150	578,916	3,621,832,855
APS (054620)	4,720	5	.11	4,680	4,730	4,660	11,024	51,728,242
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,200	0	0	7,210	7,260	7,170	25,214	182,222,015
키이스트 (054780)	4,255	10	.24	4,205	4,625	4,205	678,253	3,014,251,467
아이디스홀딩스 (054800)	11,780	180	1.55	11,610	11,840	11,540	3,839	44,727,780
한컴위드 (054920)	4,520	-105	-2.27	4,625	4,670	4,475	409,719	1,863,654,494
유신 (054930)	24,700	950	4	24,200	24,900	23,900	48,660	1,194,403,850
엑사이엔씨 (054940)	718	1	.14	717	723	711	87,150	62,400,246
제이브이엠 (054950)	28,000	-300	-1.06	28,300	28,400	27,500	120,773	3,377,859,375
유진로봇 (056080)	10,490	190	1.84	10,370	10,650	10,260	252,247	2,640,859,470
시지메드텍 (056090)	1,034	-3	-.29	1,049	1,050	1,030	286,469	296,213,680
에스에프에이 (056190)	24,050	-50	-.21	23,900	24,400	23,850	38,591	929,911,350
코위버 (056360)	5,480	0	0	5,430	5,530	5,410	13,967	76,170,925
신화인터텍 (056700)	1,915	27	1.43	1,880	1,920	1,880	17,244	32,742,487
CNT85 (056730)	780	1	.13	780	808	773	17,971	14,011,387
YBM넷 (057030)	3,425	25	.74	3,395	3,445	3,395	18,731	64,077,940
옴니시스템 (057540)	904	18	2.03	947	947	859	1,959,995	1,770,198,592
티사이언티픽 (057680)	1,241	-4	-.32	1,245	1,275	1,239	250,511	314,572,005
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,195	55	2.57	2,140	2,200	2,110	106,894	231,459,058
KNN (058400)	741	2	.27	740	745	734	130,711	96,689,460
한주에이알티 (058450)	1,023	-29	-2.76	1,062	1,088	1,022	34,635	36,320,644
리노공업 (058470)	46,250	150	.33	46,800	46,800	46,050	346,216	16,035,954,700
에스피지 (058610)	25,300	-150	-.59	25,450	25,600	25,150	44,137	1,118,346,125
엠게임 (058630)	6,650	-80	-1.19	6,760	6,820	6,650	172,434	1,161,648,570
CMG제약 (058820)	1,932	-2	-.1	1,934	1,948	1,926	272,089	526,472,916
엠로 (058970)	47,250	250	.53	47,050	48,650	46,900	67,156	3,208,847,825
미코 (059090)	15,600	50	.32	15,620	16,130	15,460	447,865	7,084,365,195
아이컴포넌트 (059100)	5,100	30	.59	5,190	5,190	5,040	9,887	50,209,130
아진엑스텍 (059120)	6,590	50	.76	6,570	6,650	6,510	38,019	250,189,255
메타바이오메드 (059210)	5,820	-50	-.85	5,870	5,930	5,780	133,003	775,555,065
해성에어로보틱스 (059270)	5,640	70	1.26	5,640	5,700	5,510	87,783	493,353,350
인선이엔티 (060150)	5,130	-20	-.39	5,150	5,190	5,110	48,913	251,840,380
소니드 (060230)	438	-4	-.9	444	453	437	160,052	70,746,162
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,250	0	0	15,520	15,600	15,150	635,147	9,719,138,760
뉴보텍 (060260)	1,510	9	.6	1,504	1,529	1,485	78,190	118,070,394
큐렉소 (060280)	8,620	-90	-1.03	8,710	8,790	8,250	57,997	501,005,575
3S (060310)	1,867	-6	-.32	1,875	1,928	1,860	336,208	637,465,555
LS마린솔루션 (060370)	27,900	150	.54	27,750	28,250	27,300	168,184	4,675,225,750
동양에스텍 (060380)	1,437	0	0	1,437	1,451	1,370	36,355	51,425,571
국일신동 (060480)	1,795	25	1.41	1,770	1,795	1,748	4,000	7,100,415
에스에이티 (060540)	1,330	-10	-.75	1,341	1,354	1,330	24,371	32,609,082
HC홈센타 (060560)	770	3	.39	760	774	759	24,602	18,894,753
드림어스컴퍼니 (060570)	2,160	-40	-1.82	2,235	2,240	2,135	164,154	357,464,000
씨티씨바이오 (060590)	6,200	30	.49	6,170	6,220	6,120	13,202	81,403,180
KH바텍 (060720)	11,850	80	.68	11,770	11,990	11,730	116,741	1,388,927,350
영림원소프트랩 (060850)	6,120	-80	-1.29	6,270	6,270	6,120	10,945	67,481,770
DGP (060900)	1,094	-6	-.55	1,100	1,132	1,085	24,297	26,624,444
알에프텍 (061040)	2,355	-45	-1.88	2,380	2,410	2,305	276,055	647,479,405
화일약품 (061250)	1,172	6	.51	1,166	1,179	1,163	119,776	140,152,475
LB세미콘 (061970)	3,985	110	2.84	3,920	4,165	3,920	1,760,406	7,117,291,912
한국첨단소재 (062970)	3,325	-20	-.6	3,315	3,380	3,300	314,350	1,048,884,649
컴투스홀딩스 (063080)	23,250	0	0	23,250	23,700	23,050	13,051	305,578,550
서울옥션 (063170)	9,110	60	.66	9,030	9,270	9,030	91,505	839,498,135
SM Life Design (063440)	1,587	32	2.06	1,571	1,593	1,551	165,838	262,296,177
NICE인프라 (063570)	4,480	-25	-.55	4,520	4,530	4,465	61,399	276,124,243
이엘피 (063760)	2,035	-30	-1.45	2,065	2,065	2,030	3,826	7,815,495
인크레더블버즈 (064090)	2,210	-45	-2	2,690	2,690	2,180	290,198	678,854,910
홈캐스트 (064240)	2,240	10	.45	2,215	2,265	2,175	49,368	109,306,253
다날 (064260)	7,990	-150	-1.84	8,140	8,150	7,980	765,931	6,172,426,150
인텍플러스 (064290)	9,520	310	3.37	9,210	10,090	9,050	526,396	5,080,041,265
브리지텍 (064480)	5,140	-30	-.58	5,170	5,200	5,100	16,202	83,221,485
테크엘 (064520)	2,205	-5	-.23	2,215	2,215	2,145	2,457	5,377,620
바이오니아 (064550)	14,590	-150	-1.02	14,750	14,820	14,520	60,212	884,031,980
티씨케이 (064760)	107,100	2400	2.29	104,700	109,000	103,500	37,396	4,011,273,800
포니링크 (064800)	1,021	-23	-2.2	1,044	1,059	1,010	337,757	345,216,742
케이프 (064820)	8,050	-180	-2.19	8,270	8,380	8,010	458,751	3,750,150,890
에프앤가이드 (064850)	8,200	20	.24	8,160	8,270	8,090	15,204	124,124,945
지엔코 (065060)	892	-4	-.45	893	900	889	102,344	91,377,302
탑엔지니어링 (065130)	3,900	10	.26	3,890	3,960	3,860	9,620	37,675,170
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	780	-10	-1.27	790	791	779	32,962	25,807,641
신성델타테크 (065350)	66,600	-700	-1.04	66,600	67,800	66,500	44,397	2,971,164,300
위세아이텍 (065370)	7,290	-170	-2.28	7,460	7,570	7,290	136,154	1,010,231,980
에스아이리소스 (065420)	341	-7	-2.01	348	355	339	541,781	187,237,168
이루온 (065440)	1,712	-5	-.29	1,720	1,746	1,705	174,526	301,159,031
빅텍 (065450)	3,955	-85	-2.1	4,025	4,035	3,955	506,811	2,016,866,314
오리엔트정공 (065500)	3,115	-115	-3.56	3,230	3,235	3,110	431,510	1,357,174,861
휴비츠 (065510)	9,160	-40	-.43	9,150	9,260	9,020	90,290	824,304,525
와이어블 (065530)	1,303	-6	-.46	1,302	1,309	1,300	16,689	21,748,417
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,185	-45	-1.06	4,230	4,365	4,090	82,956	344,571,446
안트로젠 (065660)	24,700	-700	-2.76	25,150	25,600	24,650	11,806	296,198,700
우주일렉트로 (065680)	42,250	-150	-.35	42,050	42,750	41,650	15,592	654,656,150
파커스 (065690)	1,053	-16	-1.5	1,069	1,069	1,053	10,503	11,138,837
서호전기 (065710)	39,000	50	.13	38,950	39,450	38,500	8,125	314,826,175
CS (065770)	1,009	-15	-1.46	1,024	1,025	1,009	32,722	33,286,798
웰크론 (065950)	2,150	50	2.38	2,100	2,160	2,100	130,492	277,986,794
하츠 (066130)	4,905	25	.51	4,860	4,910	4,860	13,050	63,842,835
큐에스아이 (066310)	7,920	-20	-.25	7,880	8,060	7,880	11,919	94,900,320
체리부로 (066360)	787	-2	-.25	789	804	782	37,635	29,635,267
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,554	34	2.24	1,523	1,569	1,520	236,834	365,970,377
우수AMS (066590)	2,960	-5	-.17	2,945	2,975	2,935	44,590	131,770,812
국보디자인 (066620)	22,000	-200	-.9	22,200	22,200	21,550	5,404	118,752,850
디티씨 (066670)	3,190	5	.16	3,190	3,190	3,130	13,023	41,055,700
테라젠이텍스 (066700)	2,995	-45	-1.48	3,040	3,060	2,995	35,953	108,815,950
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,235	-5	-.22	2,270	2,270	2,215	2,318	5,194,195
손오공 (066910)	899	-20	-2.18	910	933	897	348,209	315,772,942
한성크린텍 (066980)	1,305	2	.15	1,295	1,333	1,295	43,231	56,436,789
조이시티 (067000)	1,932	-2	-.1	1,934	2,050	1,923	723,463	1,423,156,755
이씨에스 (067010)	2,745	-5	-.18	2,755	2,790	2,745	10,131	27,864,547
대화제약 (067080)	14,820	-110	-.74	14,910	15,100	14,750	69,863	1,039,492,840
SOOP (067160)	78,500	200	.26	78,400	79,300	78,200	43,792	3,444,364,750
오텍 (067170)	2,060	-5	-.24	2,075	2,080	2,025	63,987	131,186,720
멀티캠퍼스 (067280)	33,600	-400	-1.18	34,000	34,400	33,000	26,641	889,391,225
JW신약 (067290)	1,563	5	.32	1,558	1,598	1,551	47,923	74,909,317
하나마이크론 (067310)	12,140	290	2.45	11,960	12,410	11,930	1,107,685	13,542,888,735
선바이오 (067370)	7,150	260	3.77	6,890	7,300	6,760	72,494	509,917,410
아스트 (067390)	637	-12	-1.85	646	655	633	1,083,982	696,145,700
엔브이에이치코리아 (067570)	2,355	0	0	2,360	2,375	2,345	51,757	122,076,165
HLB생명과학 (067630)	4,075	-125	-2.98	4,140	4,245	4,065	601,067	2,486,477,220
로지시스 (067730)	3,060	-30	-.97	3,090	3,175	3,040	17,441	53,575,379
세진티에스 (067770)	2,330	-50	-2.1	2,380	2,380	2,305	12,960	30,428,825
와이엔텍 (067900)	6,830	-30	-.44	6,860	6,910	6,790	22,862	156,754,880
이글루 (067920)	5,560	10	.18	5,560	5,610	5,510	16,860	93,537,450
도이치모터스 (067990)	4,910	15	.31	4,890	4,940	4,885	88,162	433,170,426
팬엔터테인먼트 (068050)	2,195	10	.46	2,185	2,195	2,145	122,095	265,985,377
케이웨더 (068100)	3,210	-70	-2.13	3,280	3,300	3,200	20,246	65,336,415
다원시스 (068240)	8,400	30	.36	8,470	8,470	8,340	33,808	283,790,390
일신바이오 (068330)	1,683	-6	-.36	1,690	1,694	1,653	380,541	635,207,688
셀트리온제약 (068760)	52,900	-100	-.19	52,900	53,400	52,700	36,012	1,906,745,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,290	100	1.22	8,120	8,330	8,120	71,615	589,569,260
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,490	-350	-2.36	14,580	14,750	14,300	79,356	1,146,793,515
누리플랜 (069140)	1,648	7	.43	1,641	1,657	1,630	33,135	54,655,403
유아이디 (069330)	1,140	2	.18	1,138	1,149	1,135	26,215	29,863,518
엔텔스 (069410)	5,400	-10	-.18	5,500	5,500	5,320	20,747	111,619,100
에스텍 (069510)	16,070	-180	-1.11	16,260	16,510	15,990	7,837	126,492,365
빛과전자 (069540)	1,040	26	2.56	1,014	1,067	1,010	489,172	509,579,246
엑시온그룹 (069920)	1,793	14	.79	1,780	1,836	1,732	180,111	319,644,976
엑스큐어 (070300)	1,987	17	.86	2,000	2,085	1,964	134,177	270,542,228
한솔인티큐브 (070590)	1,869	8	.43	1,862	1,885	1,860	10,057	18,849,625
인피니트헬스케어 (071200)	7,110	-20	-.28	7,100	7,420	7,050	57,187	411,691,600
로체시스템즈 (071280)	11,940	10	.08	11,930	12,130	11,680	35,172	418,319,890
에이테크솔루션 (071670)	6,450	-40	-.62	6,490	6,540	6,410	19,592	126,905,455
캐스텍코리아 (071850)	1,739	-31	-1.75	1,770	1,802	1,690	28,910	50,252,991
중앙백신 (072020)	9,920	40	.4	9,890	9,940	9,860	32,674	322,885,770
우리산업홀딩스 (072470)	3,275	-30	-.91	3,340	3,340	3,245	19,186	62,717,547
율호 (072770)	563	3	.54	560	567	555	313,643	175,254,888
메가스터디 (072870)	11,100	-30	-.27	11,130	11,210	11,090	9,685	108,040,550
빛샘전자 (072950)	4,965	-85	-1.68	5,050	5,050	4,955	19,096	94,999,254
에이치시티 (072990)	10,700	-290	-2.64	11,050	11,200	10,560	65,660	707,795,025
케이에스피 (073010)	5,550	565	11.33	5,000	6,070	4,930	8,157,478	45,972,836,651
엘엠에스 (073110)	6,450	-60	-.92	6,500	6,570	6,400	26,732	172,035,600
듀오백 (073190)	2,235	60	2.76	2,180	2,295	2,180	153,824	343,024,075
이노와이어리스 (073490)	20,200	270	1.35	20,250	20,550	19,940	20,628	419,738,040
에프알텍 (073540)	1,836	1	.05	1,835	1,876	1,816	18,398	33,810,213
우리손에프앤지 (073560)	1,530	2	.13	1,530	1,537	1,515	103,708	158,203,987
리튬포어스 (073570)	1,294	46	3.69	1,253	1,450	1,253	3,856,651	5,207,777,191
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,125	16	1.44	1,118	1,148	1,101	190,211	213,158,074
원익QnC (074600)	18,710	600	3.31	18,080	19,200	18,080	429,650	8,110,760,570
플랜티넷 (075130)	2,820	0	0	2,820	2,840	2,800	51,271	144,551,860
동국알앤에스 (075970)	2,420	0	0	2,435	2,460	2,410	22,837	55,355,005
웰크론한텍 (076080)	1,608	-2	-.12	1,605	1,645	1,590	29,470	47,292,285
해성옵틱스 (076610)	641	-2	-.31	643	657	618	559,740	357,566,549
덕산하이메탈 (077360)	4,715	40	.86	4,680	4,835	4,660	1,538,428	7,329,340,945
LS증권 (078020)	5,030	-40	-.79	5,060	5,080	5,000	87,659	441,547,500
유비쿼스홀딩스 (078070)	10,020	-100	-.99	10,110	10,180	9,990	4,808	48,372,760
국일제지 (078130)	539	-20	-3.58	559	567	536	3,208,454	1,748,699,447
대봉엘에스 (078140)	13,610	-20	-.15	13,700	13,770	13,550	15,390	210,358,730
HB테크놀러지 (078150)	1,868	9	.48	1,862	1,913	1,852	837,551	1,585,574,384
메디포스트 (078160)	10,420	90	.87	10,420	10,500	10,000	27,409	284,297,570
컴투스 (078340)	39,150	-200	-.51	39,250	39,400	38,950	20,511	802,505,450
한양디지텍 (078350)	9,250	150	1.65	9,180	9,500	9,100	134,819	1,264,171,935
휴림에이텍 (078590)	490	18	3.81	472	530	472	856,602	427,595,353
대주전자재료 (078600)	75,200	-500	-.66	75,700	76,200	75,000	57,627	4,351,878,850
엔에스이엔엠 (078860)	1,438	-4	-.28	1,440	1,519	1,420	150,600	219,879,324
가온그룹 (078890)	3,385	25	.74	3,390	3,390	3,320	31,968	107,666,930
와토스코리아 (079000)	5,400	10	.19	5,390	5,420	5,340	16,306	87,777,830
한창산업 (079170)	7,250	10	.14	7,240	7,290	7,140	6,649	47,779,500
케스피온 (079190)	479	-4	-.83	483	497	475	24,386	11,768,146
제우스 (079370)	12,220	140	1.16	12,050	12,460	12,040	98,229	1,210,947,155
서산 (079650)	1,724	11	.64	1,713	1,745	1,698	15,224	26,275,556
디이엔티 (079810)	6,760	-150	-2.17	6,910	6,970	6,730	154,462	1,052,604,005
가비아 (079940)	23,100	-150	-.65	23,450	23,550	23,000	13,487	313,901,925
인베니아 (079950)	634	3	.48	637	645	631	32,043	20,366,181
동양이엔피 (079960)	25,500	-200	-.78	25,700	26,000	25,200	21,873	558,442,475
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	30	.51	5,950	6,000	5,860	9,043	53,714,220
모두투어 (080160)	12,310	80	.65	12,220	12,680	12,130	305,053	3,808,118,125
제주반도체 (080220)	14,820	120	.82	14,770	15,090	14,720	349,736	5,232,112,305
모다이노칩 (080420)	2,280	-25	-1.08	2,280	2,305	2,275	1,244	2,839,780
성창오토텍 (080470)	4,375	30	.69	4,345	4,445	4,340	9,127	40,015,530
오디텍 (080520)	3,230	20	.62	3,240	3,240	3,165	17,509	56,211,360
코디 (080530)	1,429	-43	-2.92	1,472	1,480	1,415	84,609	121,957,889
오킨스전자 (080580)	7,120	170	2.45	6,950	7,240	6,910	220,185	1,568,093,055
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,445	65	1.92	3,390	3,470	3,375	108,247	371,898,018
쎄크 (081180)	9,060	-90	-.98	9,090	9,240	9,050	28,184	257,306,060
성우전자 (081580)	2,785	60	2.2	2,725	2,820	2,710	59,981	166,861,845
옵트론텍 (082210)	1,824	43	2.41	1,776	1,830	1,761	158,868	288,297,736
젬백스 (082270)	55,800	600	1.09	54,800	57,700	54,400	93,534	5,259,554,200
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,710	40	.52	7,520	7,770	7,480	150,902	1,154,372,530
우리바이오 (082850)	2,310	-10	-.43	2,310	2,370	2,310	177,738	414,777,976
비츠로셀 (082920)	33,450	0	0	33,200	33,750	32,450	100,616	3,335,651,400
엘오티베큠 (083310)	10,900	230	2.16	10,710	11,100	10,690	222,460	2,436,828,570
GST (083450)	19,420	580	3.08	18,870	19,780	18,870	255,956	4,989,034,235
이엠앤아이 (083470)	897	-9	-.99	906	996	897	310,672	290,929,088
에프엔에스테크 (083500)	14,300	-160	-1.11	14,420	15,000	14,070	103,851	1,507,666,560
케이엠 (083550)	3,125	15	.48	3,095	3,130	3,080	8,347	25,919,210
인콘 (083640)	339	6	1.8	333	345	333	434,156	146,817,307
비에이치아이 (083650)	42,750	100	.23	42,700	43,600	42,000	358,957	15,362,529,200
CSA 코스믹 (083660)	1,875	-54	-2.8	1,929	1,931	1,820	725,267	1,347,521,101
CG인바이츠 (083790)	1,785	21	1.19	1,764	1,806	1,764	141,041	252,277,661
아바코 (083930)	13,230	-270	-2	13,500	13,630	13,210	130,063	1,740,137,955
휴온스글로벌 (084110)	48,400	-400	-.82	48,000	49,050	47,600	51,392	2,489,842,050
수성웹툰 (084180)	5,160	165	3.3	4,980	5,180	4,940	104,462	530,688,575
유진테크 (084370)	43,950	1650	3.9	42,400	45,400	42,400	206,290	9,166,474,225
유비온 (084440)	1,177	1	.09	1,179	1,180	1,161	19,314	22,545,021
랩지노믹스 (084650)	2,440	95	4.05	2,340	2,465	2,325	2,463,584	5,962,264,452
팅크웨어 (084730)	8,750	-50	-.57	8,800	8,830	8,700	8,569	75,013,195
아이티엠반도체 (084850)	14,620	100	.69	14,520	14,910	14,350	50,855	746,617,885
헬릭스미스 (084990)	4,180	70	1.7	4,140	4,285	4,070	473,224	1,973,026,261
차바이오텍 (085660)	10,830	-240	-2.17	11,090	11,140	10,760	201,081	2,190,435,540
뉴프렉스 (085670)	5,000	150	3.09	4,870	5,120	4,800	570,774	2,861,448,900
알티캐스트 (085810)	604	-4	-.66	608	613	601	106,962	64,801,628
네오티스 (085910)	3,275	-5	-.15	3,265	3,320	3,225	15,391	50,096,500
바이오톡스텍 (086040)	2,945	-15	-.51	2,985	2,985	2,910	18,881	55,293,565
진바이오텍 (086060)	4,455	95	2.18	4,360	4,470	4,320	62,989	276,160,555
유니테스트 (086390)	12,750	410	3.32	12,510	13,190	12,400	221,536	2,864,987,655
동국제약 (086450)	18,570	60	.32	18,590	18,810	18,440	111,371	2,072,180,485
에코프로 (086520)	52,000	100	.19	52,000	53,000	51,700	488,052	25,531,364,900
비엠티 (086670)	10,620	-40	-.38	10,670	10,850	10,620	35,050	375,226,680
선진뷰티사이언스 (086710)	11,950	-90	-.75	12,090	12,100	11,820	32,823	392,917,620
바이오솔루션 (086820)	8,230	-70	-.84	8,300	8,480	8,150	19,031	157,056,330
이수앱지스 (086890)	5,330	80	1.52	5,250	5,650	5,230	693,677	3,794,578,925
메디톡스 (086900)	144,100	-2500	-1.71	148,900	148,900	143,300	34,519	4,992,485,300
MDS테크 (086960)	1,319	-15	-1.12	1,337	1,348	1,313	546,867	727,239,970
쇼박스 (086980)	2,770	-5	-.18	2,750	2,810	2,750	88,140	245,708,269
펩트론 (087010)	301,500	-8000	-2.58	301,000	310,500	297,000	125,287	37,972,054,000
모바일어플라이언스 (087260)	2,055	-25	-1.2	2,085	2,105	2,050	152,021	315,772,332
픽셀플러스 (087600)	7,110	10	.14	7,110	7,250	7,040	12,237	87,433,360
동아엘텍 (088130)	3,260	25	.77	3,205	3,265	3,180	24,857	79,867,310
쏘닉스 (088280)	2,340	5	.21	2,370	2,370	2,285	65,023	152,135,690
이원컴포텍 (088290)	1,054	-1	-.09	1,067	1,067	1,036	38,262	40,264,171
유라클 (088340)	17,720	-170	-.95	18,030	18,040	17,550	51,908	923,258,915
이녹스 (088390)	11,480	210	1.86	11,360	11,650	11,000	66,523	763,325,810
에이스테크 (088800)	2,380	-15	-.63	2,380	2,420	2,365	31,444	75,438,305
동우팜투테이블 (088910)	2,125	25	1.19	2,100	2,140	2,100	25,637	54,042,056
켐트로닉스 (089010)	21,800	100	.46	21,750	22,400	21,500	92,441	2,035,347,500
테크윙 (089030)	29,300	150	.51	29,100	30,200	28,700	501,993	14,903,480,750
넥스턴바이오 (089140)	2,385	-20	-.83	2,405	2,430	2,345	39,414	94,272,994
케이씨티 (089150)	3,590	-35	-.97	3,625	3,635	3,570	46,504	167,324,355
THE E&M (089230)	1,222	34	2.86	1,188	1,269	1,176	76,133	93,186,631
KT나스미디어 (089600)	15,200	-450	-2.88	15,550	15,670	15,170	49,803	763,528,570
제이티 (089790)	4,115	25	.61	4,110	4,280	4,100	111,366	467,680,914
유비벨록스 (089850)	6,090	30	.5	6,070	6,150	6,040	40,346	245,728,615
코세스 (089890)	12,060	-130	-1.07	12,200	12,470	11,670	164,216	1,974,947,940
브이엠 (089970)	11,160	530	4.99	10,630	11,330	10,590	105,724	1,173,028,945
상아프론테크 (089980)	17,700	50	.28	17,600	17,810	17,350	21,620	381,159,620
아이윈 (090150)	741	-1	-.13	742	764	736	60,682	45,263,467
로보스타 (090360)	27,400	0	0	27,500	27,800	27,250	42,223	1,161,294,350
덕신이피씨 (090410)	1,517	30	2.02	1,500	1,537	1,500	306,531	465,477,024
제이스텍 (090470)	3,815	70	1.87	3,745	3,895	3,745	21,932	84,168,105
휴림로봇 (090710)	2,500	5	.2	2,515	2,515	2,465	2,275,478	5,678,659,888
현대이지웰 (090850)	6,860	0	0	6,910	7,070	6,800	139,521	968,013,475
이엠텍 (091120)	10,430	-150	-1.42	10,540	10,930	10,420	88,552	945,423,985
S&K폴리텍 (091340)	2,595	-20	-.76	2,615	2,650	2,595	20,730	54,295,805
한울소재과학 (091440)	2,395	75	3.23	2,295	2,410	2,265	152,352	357,039,127
상신이디피 (091580)	9,450	-130	-1.36	9,580	9,580	9,400	67,991	643,868,095
남화토건 (091590)	4,270	15	.35	4,275	4,300	4,220	14,573	62,099,365
파트론 (091700)	6,590	60	.92	6,510	6,620	6,490	187,231	1,231,556,435
나노캠텍 (091970)	599	10	1.7	591	605	591	24,263	14,536,854
아미코젠 (092040)	4,005	-40	-.99	4,095	4,095	3,990	158,982	637,197,630
디엔에프 (092070)	13,150	530	4.2	12,770	13,470	12,500	64,768	851,012,295
이크레더블 (092130)	16,950	160	.95	16,800	17,000	16,700	9,913	167,522,095
서울바이오시스 (092190)	3,050	5	.16	3,045	3,050	3,025	7,295	22,158,310
현우산업 (092300)	2,735	-30	-1.08	2,760	2,770	2,700	67,101	183,128,440
한라IMS (092460)	12,160	160	1.33	11,990	12,160	11,720	203,683	2,432,621,990
앤씨앤 (092600)	642	-15	-2.28	651	682	642	32,296	21,006,001
네오팜 (092730)	18,820	-50	-.26	18,870	19,120	18,450	219,120	4,120,646,340
엑시콘 (092870)	10,430	140	1.36	10,330	10,650	10,280	88,047	925,860,535
빅솔론 (093190)	5,950	-130	-2.14	6,060	6,070	5,950	3,468	20,783,610
케이아이엔엑스 (093320)	80,400	-2500	-3.02	82,900	82,900	79,200	43,626	3,522,526,400
풍강 (093380)	2,940	25	.86	2,915	2,950	2,905	5,515	16,155,476
매커스 (093520)	22,650	200	.89	22,550	23,950	22,200	351,377	8,125,607,550
케이알엠 (093640)	4,865	165	3.51	4,810	5,000	4,705	65,371	320,017,197
서원인텍 (093920)	5,710	-20	-.35	5,780	5,780	5,680	4,602	26,216,595
동운아나텍 (094170)	17,910	150	.84	17,670	18,050	17,670	64,273	1,149,691,590
칩스앤미디어 (094360)	16,730	40	.24	16,680	17,190	16,680	80,690	1,369,097,440
갤럭시아머니트리 (094480)	10,750	120	1.13	10,820	10,980	10,630	236,027	2,547,817,920
일진파워 (094820)	10,360	-20	-.19	10,380	10,410	10,270	36,215	373,673,940
슈프리마에이치큐 (094840)	7,120	-100	-1.39	7,250	7,250	7,070	21,657	154,732,100
참좋은여행 (094850)	7,160	-20	-.28	7,250	7,500	7,150	774,326	5,662,686,355
네오리진 (094860)	1,078	9	.84	1,060	1,079	1,050	24,516	26,009,933
푸른기술 (094940)	8,210	300	3.79	8,150	8,450	8,060	424,142	3,513,746,855
제이엠티 (094970)	2,510	-25	-.99	2,535	2,560	2,510	53,002	134,275,295
이엠코리아 (095190)	2,105	25	1.2	2,070	2,120	2,070	94,715	198,716,842
웨이브일렉트로 (095270)	4,660	-15	-.32	4,630	4,740	4,600	41,475	193,179,625
ISC (095340)	59,500	100	.17	59,500	61,600	59,100	145,688	8,810,858,900
미래나노텍 (095500)	12,750	370	2.99	12,500	13,680	12,300	1,527,108	19,890,732,615
테스 (095610)	25,250	1000	4.12	24,550	26,000	24,400	201,907	5,131,629,950
네오위즈 (095660)	24,700	-2250	-8.35	27,900	27,900	24,600	472,275	11,892,173,650
제넥신 (095700)	4,985	80	1.63	4,940	5,020	4,915	90,387	448,288,711
에스에너지 (095910)	1,633	34	2.13	1,599	1,652	1,587	129,110	208,521,722
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,920	30	.22	13,850	13,970	13,850	6,096	84,858,415
와이즈넛 (096250)	13,360	-40	-.3	13,400	13,520	13,340	16,497	221,384,860
대창솔루션 (096350)	433	-6	-1.37	439	439	427	983,964	424,430,553
씨젠 (096530)	30,050	50	.17	29,950	30,450	29,900	210,006	6,322,184,525
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	750	1	.13	749	762	748	197,067	148,459,943
에이루트 (096690)	2,005	0	0	2,005	2,025	1,995	27,242	54,701,564
엘디티 (096870)	2,510	-20	-.79	2,530	2,565	2,510	14,895	37,794,015
에코볼트 (097780)	944	1	.11	964	964	941	23,134	21,865,475
윈팩 (097800)	500	53	11.86	443	522	443	3,593,486	1,769,954,443
효성오앤비 (097870)	7,080	230	3.36	6,880	7,170	6,870	170,390	1,204,424,380
한텍 (098070)	37,800	1200	3.28	36,500	38,300	36,350	124,058	4,654,702,075
마이크로컨텍솔 (098120)	23,000	1950	9.26	21,250	23,200	21,000	182,338	4,102,180,500
고영 (098460)	15,190	420	2.84	14,750	15,440	14,650	1,089,366	16,570,132,085
에스티오 (098660)	2,170	5	.23	2,165	2,170	2,135	7,745	16,713,395
아이센스 (099190)	18,070	10	.06	18,220	18,440	18,000	43,111	786,186,195
SDN (099220)	1,290	-11	-.85	1,301	1,310	1,285	236,005	305,801,835
쎄트렉아이 (099320)	49,500	-1800	-3.51	51,000	51,300	49,250	74,572	3,713,246,125
브레인즈컴퍼니 (099390)	6,010	-80	-1.31	6,170	6,170	5,930	15,579	93,398,080
동방선기 (099410)	3,810	10	.26	3,800	3,905	3,675	317,089	1,207,531,126
바이오플러스 (099430)	6,920	-60	-.86	7,000	7,040	6,890	481,785	3,352,724,680
스맥 (099440)	3,505	-55	-1.54	3,560	3,600	3,490	872,147	3,085,191,567
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,000	110	.61	17,890	18,040	17,870	5,010	89,931,740
인지소프트 (100030)	18,980	170	.9	19,000	19,090	18,720	7,299	138,015,840
뷰웍스 (100120)	22,000	250	1.15	21,900	22,350	21,800	34,437	759,180,250
동국S&C (100130)	2,705	-20	-.73	2,740	2,740	2,655	95,421	257,626,247
머큐리 (100590)	3,165	0	0	3,155	3,195	3,130	11,320	35,715,445
서암기계공업 (100660)	3,565	25	.71	3,575	3,625	3,550	62,959	226,177,220
세운메디칼 (100700)	2,765	-50	-1.78	2,810	2,820	2,740	80,262	222,208,645
미래에셋벤처투자 (100790)	6,460	0	0	6,480	6,710	6,440	202,725	1,335,052,850
KS인더스트리 (101000)	1,618	-58	-3.46	1,654	1,704	1,605	351,110	571,673,112
월덱스 (101160)	24,600	300	1.23	24,450	25,225	24,300	107,395	2,670,006,575
우림피티에스 (101170)	5,220	0	0	5,210	5,260	5,200	43,743	228,740,230
씨큐브 (101240)	4,340	55	1.28	4,285	4,395	4,285	20,667	89,535,032
모베이스 (101330)	3,350	10	.3	3,350	3,390	3,325	22,358	74,938,885
에코앤드림 (101360)	22,900	-250	-1.08	23,100	23,400	22,800	58,662	1,352,987,200
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	357	-4	-1.11	361	361	355	37,072	13,268,558
에스앤에스텍 (101490)	50,700	-300	-.59	51,800	52,800	50,400	184,582	9,522,767,500
하이드로리튬 (101670)	2,350	55	2.4	2,330	2,665	2,305	8,831,000	21,933,532,682
한국정밀기계 (101680)	2,170	-10	-.46	2,180	2,220	2,165	14,779	32,318,848
위메이드맥스 (101730)	7,830	-180	-2.25	7,950	8,010	7,790	56,313	443,423,340
인화정공 (101930)	49,100	850	1.76	48,300	49,900	47,300	42,891	2,084,224,375
우양에이치씨 (101970)	15,960	340	2.18	15,640	16,100	15,400	22,084	350,269,575
어보브반도체 (102120)	11,260	170	1.53	11,120	11,480	11,100	150,988	1,713,770,170
케이옥션 (102370)	5,050	-20	-.39	5,030	5,220	4,985	576,743	2,944,646,245
이엔에프테크놀로지 (102710)	41,700	300	.72	41,550	42,750	41,350	172,426	7,283,774,125
코오롱생명과학 (102940)	31,500	-450	-1.41	31,950	32,300	31,150	10,191	322,395,550
에스앤더블류 (103230)	4,100	105	2.63	4,065	4,250	3,990	192,181	791,988,335
우양 (103840)	4,275	-145	-3.28	4,430	4,515	4,275	2,140,970	9,393,682,869
대성파인텍 (104040)	1,113	6	.54	1,107	1,142	1,091	239,326	267,277,210
NHN벅스 (104200)	2,940	20	.68	2,935	2,940	2,850	17,649	51,363,600
디와이피엔에프 (104460)	18,960	50	.26	18,910	19,270	18,810	24,829	474,067,150
티케이케미칼 (104480)	1,745	-27	-1.52	1,761	1,795	1,739	254,227	446,788,290
코렌텍 (104540)	5,950	-30	-.5	5,980	6,010	5,850	28,668	170,195,010
노랑풍선 (104620)	6,240	-580	-8.5	6,570	6,570	6,200	1,728,401	11,054,350,940
원익머트리얼즈 (104830)	22,700	100	.44	22,600	23,300	22,350	153,380	3,526,603,800
케이엔더블유 (105330)	4,705	65	1.4	4,735	4,835	4,605	59,828	283,789,610
엣지파운드리 (105550)	2,430	20	.83	2,415	2,480	2,410	244,410	593,286,290
디케이락 (105740)	8,250	20	.24	8,220	8,360	8,190	42,991	356,587,150
포스뱅크 (105760)	6,730	50	.75	6,680	6,750	6,650	33,236	222,662,755
케이이엠텍 (106080)	1,905	-25	-1.3	1,965	1,985	1,890	75,516	144,647,856
하이텍팜 (106190)	12,650	70	.56	12,520	12,800	12,520	4,027	51,005,760
파인테크닉스 (106240)	1,056	-3	-.28	1,060	1,080	1,049	78,271	82,777,320
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,600	6100	21.4	28,900	36,700	27,300	2,823,481	95,393,328,150
한중엔시에스 (107640)	38,150	-100	-.26	38,850	39,200	37,300	209,448	7,979,816,375
톱텍 (108230)	4,735	20	.42	4,715	4,835	4,715	171,570	818,261,871
대양전기공업 (108380)	27,850	550	2.01	27,750	28,400	26,450	129,624	3,583,427,450
로보티즈 (108490)	85,000	-200	-.23	84,900	86,900	83,200	266,957	22,772,319,800
셀바스AI (108860)	13,240	-150	-1.12	13,410	13,480	13,230	123,900	1,651,970,730
옵티시스 (109080)	9,720	-140	-1.42	9,760	9,900	9,680	16,352	159,670,760
에스와이 (109610)	3,585	145	4.22	3,555	3,635	3,510	1,229,980	4,398,921,295
씨싸이트 (109670)	7,460	50	.67	7,400	7,620	7,340	12,186	91,897,880
디에스케이 (109740)	7,710	-300	-3.75	8,010	8,010	7,540	138,562	1,067,169,155
진매트릭스 (109820)	2,640	45	1.73	2,625	2,650	2,585	52,587	137,720,349
동일금속 (109860)	8,130	20	.25	8,120	8,210	8,120	786	6,398,700
AP헬스케어 (109960)	350	0	0	360	404	343	4,499,935	1,646,066,551
전진바이오팜 (110020)	3,370	-75	-2.18	3,445	3,460	3,370	30,107	103,001,455
크리스에프앤씨 (110790)	4,720	40	.85	4,680	4,740	4,645	8,565	40,236,230
디아이티 (110990)	12,830	-210	-1.61	13,040	13,400	12,820	121,854	1,598,154,900
남화산업 (111710)	4,815	-25	-.52	4,825	4,830	4,785	1,846	8,851,575
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,450	-600	-1.87	31,900	32,250	31,200	75,846	2,397,246,850
와이씨켐 (112290)	20,400	300	1.49	20,100	20,800	19,950	38,894	797,811,475
디젠스 (113810)	948	-1	-.11	950	964	946	128,303	121,947,590
강원에너지 (114190)	12,980	-230	-1.74	13,190	13,550	12,810	816,670	10,716,010,960
그린생명과학 (114450)	2,715	175	6.89	2,555	2,990	2,490	3,716,504	10,196,991,266
폴라리스우노 (114630)	519	1	.19	518	525	513	65,144	33,736,621
한솔아이원스 (114810)	8,520	210	2.53	8,390	8,720	8,340	176,556	1,515,366,030
아이패밀리에스씨 (114840)	17,660	370	2.14	17,390	17,880	17,110	246,089	4,337,516,465
휴맥스 (115160)	1,020	4	.39	1,016	1,020	1,004	67,307	68,352,622
큐리언트 (115180)	10,300	-70	-.68	10,370	10,720	10,250	29,327	306,736,555
인포바인 (115310)	75,900	0	0	76,000	78,900	75,500	27,400	2,100,962,550
우리넷 (115440)	6,540	10	.15	6,480	6,590	6,480	42,144	275,935,280
HLB테라퓨틱스 (115450)	3,510	-145	-3.97	3,640	3,700	3,500	464,591	1,669,870,809
씨유메디칼 (115480)	597	5	.84	592	608	590	30,468	18,135,361
케이씨에스 (115500)	8,960	-20	-.22	9,000	9,070	8,940	65,544	588,422,855
씨엔플러스 (115530)	471	-1	-.21	479	481	461	160,119	75,106,402
스타플렉스 (115570)	3,185	10	.31	3,175	3,190	3,150	11,009	34,954,250
이미지스 (115610)	1,046	-3	-.29	1,083	1,083	1,041	119,112	126,010,744
알파칩스 (117670)	7,630	-60	-.78	7,520	7,700	7,520	8,468	64,573,360
티로보틱스 (117730)	11,140	-60	-.54	11,200	11,290	11,090	35,688	399,246,720
모트렉스 (118990)	9,290	30	.32	9,260	9,390	9,200	40,474	376,877,995
포메탈 (119500)	3,060	10	.33	3,050	3,085	3,050	23,379	71,608,314
인터로조 (119610)	19,020	-160	-.83	18,960	19,150	18,650	40,337	758,698,675
아이텍 (119830)	6,200	30	.49	6,160	6,290	6,120	166,204	1,036,312,355
지엔씨에너지 (119850)	34,850	1350	4.03	33,550	35,750	33,550	242,068	8,428,563,025
대정화금 (120240)	13,780	10	.07	13,660	13,800	13,640	3,915	53,808,540
골프존홀딩스 (121440)	5,570	-20	-.36	5,520	5,610	5,520	91,616	509,173,290
나노신소재 (121600)	55,800	100	.18	56,000	56,800	55,200	47,913	2,690,733,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	923	34	3.82	889	923	881	234,984	211,073,195
에스디시스템 (121890)	1,389	-8	-.57	1,459	1,459	1,387	14,052	19,628,533
제노레이 (122310)	5,600	40	.72	5,580	5,600	5,500	6,452	35,690,940
삼기 (122350)	1,416	-38	-2.61	1,450	1,480	1,415	1,011,226	1,462,273,052
KX (122450)	4,150	-5	-.12	4,125	4,190	4,105	40,788	169,045,540
예스티 (122640)	18,150	-30	-.17	18,010	18,830	18,010	74,736	1,377,216,500
서진오토모티브 (122690)	2,165	-20	-.92	2,185	2,225	2,150	12,435	27,008,935
와이지엔터테인먼트 (122870)	93,200	4000	4.48	90,200	95,700	88,900	556,790	51,715,726,900
와이솔 (122990)	6,350	-30	-.47	6,370	6,400	6,340	116,255	740,547,240
아이윈플러스 (123010)	987	-15	-1.5	1,015	1,015	981	119,065	118,008,693
엠에스오토텍 (123040)	2,880	0	0	2,880	2,955	2,860	615,879	1,785,569,360
제닉 (123330)	39,650	1250	3.26	39,100	41,200	38,300	196,466	7,835,498,150
코리아에프티 (123410)	5,270	240	4.77	5,180	5,660	5,160	2,094,972	11,340,503,935
위메이드플레이 (123420)	10,630	-200	-1.85	10,830	10,940	10,520	108,943	1,168,433,430
이엠넷 (123570)	2,400	15	.63	2,395	2,430	2,365	11,337	27,132,866
알톤 (123750)	1,470	-11	-.74	1,481	1,499	1,470	13,095	19,379,393
뉴온 (123840)	1,215	40	3.4	1,175	1,249	1,141	33,557	39,323,054
아나패스 (123860)	18,770	430	2.34	18,360	19,040	18,360	38,579	726,952,215
아이티센글로벌 (124500)	17,050	-110	-.64	17,050	17,430	16,740	162,612	2,781,318,365
태웅로직스 (124560)	3,190	15	.47	3,185	3,205	3,150	146,486	466,312,252
티씨머티리얼즈 (125020)	5,360	20	.37	5,460	5,530	5,330	220,611	1,188,958,440
아모그린텍 (125210)	7,000	40	.57	7,020	7,120	6,900	124,162	871,268,295
비나텍 (126340)	28,900	650	2.3	28,500	29,100	28,150	17,728	507,703,575
BGF에코머티리얼즈 (126600)	3,060	-10	-.33	3,070	3,075	3,040	27,380	83,662,870
화신정공 (126640)	1,273	6	.47	1,270	1,276	1,264	59,499	75,593,613
하이비젼시스템 (126700)	15,540	140	.91	15,370	15,710	15,370	59,942	933,768,450
코칩 (126730)	11,850	-150	-1.25	12,000	12,060	11,820	26,698	318,090,890
제이엔케이글로벌 (126880)	4,415	65	1.49	4,355	4,455	4,320	258,450	1,139,678,895
제이에스링크 (127120)	15,210	30	.2	15,600	15,600	14,830	96,274	1,458,776,600
아시아경제 (127710)	1,088	-13	-1.18	1,101	1,101	1,085	13,398	14,669,508
화인써키트 (127980)	5,930	80	1.37	5,850	5,980	5,850	2,132	12,662,410
에코캡 (128540)	1,855	-15	-.8	1,870	1,900	1,845	204,080	379,963,659
피제이메탈 (128660)	3,040	-5	-.16	3,045	3,060	3,030	21,948	66,770,350
앱코 (129890)	894	5	.56	893	901	888	79,879	71,329,735
대성하이텍 (129920)	4,600	30	.66	4,550	4,710	4,525	26,146	120,111,448
GH신소재 (130500)	2,940	180	6.52	2,760	3,185	2,755	3,080,438	9,266,782,388
나이스디앤비 (130580)	5,400	30	.56	5,440	5,450	5,330	11,566	62,184,840
티피씨글로벌 (130740)	1,782	-29	-1.6	1,811	1,856	1,782	67,773	123,278,066
옵투스제약 (131030)	6,880	0	0	6,910	6,930	6,800	56,898	389,591,940
시큐브 (131090)	4,170	-30	-.71	4,205	4,205	4,130	3,138	13,063,765
티엔엔터테인먼트 (131100)	1,866	-15	-.8	1,879	1,892	1,840	44,803	83,063,205
딜리 (131180)	1,036	14	1.37	1,016	1,036	1,014	47,241	48,718,494
대한과학 (131220)	4,925	25	.51	4,880	4,945	4,830	15,938	77,484,091
티에스이 (131290)	40,400	1450	3.72	38,650	41,600	38,650	135,778	5,540,997,575
알서포트 (131370)	3,000	-5	-.17	3,000	3,070	2,965	59,717	179,485,550
이브이첨단소재 (131400)	2,240	0	0	2,220	2,460	2,190	8,796,477	20,684,860,022
파인텍 (131760)	787	-3	-.38	792	795	783	44,100	34,737,814
두산테스나 (131970)	36,650	2750	8.11	36,000	39,500	35,900	4,644,852	174,946,707,950
메가엠디 (133750)	2,025	-15	-.74	2,040	2,050	2,015	31,554	63,996,017
이퓨쳐 (134060)	4,400	50	1.15	4,390	4,405	4,355	2,415	10,597,745
탑코미디어 (134580)	1,829	-2	-.11	1,830	1,859	1,801	48,977	89,456,143
원일티엔아이 (136150)	25,000	-150	-.6	25,050	25,300	24,850	31,769	795,153,700
아셈스 (136410)	10,720	130	1.23	10,510	10,850	10,280	67,472	708,364,220
하림 (136480)	3,035	10	.33	3,105	3,110	3,025	895,392	2,738,018,737
윈스테크넷 (136540)	12,700	130	1.03	12,750	12,800	12,550	10,493	133,033,950
나래나노텍 (137080)	3,520	50	1.44	3,555	3,555	3,470	10,440	36,555,990
피엔티 (137400)	35,800	200	.56	35,700	36,350	35,450	98,023	3,518,214,550
넥스트아이 (137940)	380	-3	-.78	382	387	378	281,210	107,263,986
제이씨케미칼 (137950)	3,910	35	.9	3,875	3,915	3,865	9,574	37,256,600
신진에스엠 (138070)	2,380	10	.42	2,385	2,410	2,360	40,322	95,709,605
오이솔루션 (138080)	9,720	0	0	9,700	9,850	9,630	12,668	123,195,415
협진 (138360)	943	217	29.89	750	943	732	16,285,107	14,448,893,815
나이벡 (138610)	23,900	0	0	23,650	24,650	23,650	73,969	1,787,726,275
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,440	-60	-2.4	2,500	2,545	2,410	18,968	46,893,977
서플러스글로벌 (140070)	2,455	30	1.24	2,435	2,470	2,430	14,070	34,507,045
메지온 (140410)	36,850	-300	-.81	37,200	37,550	36,850	33,923	1,257,736,900
카티스 (140430)	2,370	-60	-2.47	2,435	2,435	2,330	25,208	59,578,935
대창스틸 (140520)	2,280	10	.44	2,270	2,305	2,260	15,747	35,716,967
알에스오토메이션 (140670)	15,220	-20	-.13	15,240	15,460	15,120	33,191	507,967,510
파크시스템스 (140860)	253,500	-3000	-1.17	257,500	262,000	251,000	23,211	5,923,599,250
비아트론 (141000)	8,620	20	.23	8,560	8,700	8,500	17,638	151,153,310
리가켐바이오 (141080)	149,600	500	.34	148,400	151,500	146,500	297,903	44,552,776,350
유니트론텍 (142210)	6,120	20	.33	6,090	6,260	6,060	175,676	1,084,139,910
녹십자엠에스 (142280)	4,120	105	2.62	4,010	4,145	4,005	157,926	642,621,577
모아라이프플러스 (142760)	1,754	-9	-.51	1,795	1,795	1,726	49,051	85,973,258
아이디스 (143160)	17,300	160	.93	17,140	17,550	17,070	10,692	185,142,920
사람인 (143240)	14,280	70	.49	14,210	14,360	14,190	8,899	127,079,765
영우디에스피 (143540)	616	-1	-.16	617	617	584	21,672	13,225,250
지씨셀 (144510)	19,990	180	.91	19,690	20,100	19,690	20,709	411,792,210
뉴파워프라즈마 (144960)	5,480	60	1.11	5,440	5,530	5,400	261,083	1,430,768,135
휴젤 (145020)	359,000	-1000	-.28	365,500	365,500	356,000	56,013	20,203,895,750
노브랜드 (145170)	5,120	-60	-1.16	5,140	5,190	5,090	12,574	64,607,510
율촌 (146060)	1,380	11	.8	1,380	1,380	1,347	43,976	59,885,370
비씨엔씨 (146320)	10,290	60	.59	10,230	10,510	10,070	61,390	635,041,540
피엠티 (147760)	2,360	5	.21	2,450	2,450	2,310	130,855	310,021,024
제룡산업 (147830)	6,800	80	1.19	6,660	6,860	6,620	337,164	2,277,696,760
세경하이테크 (148150)	6,340	-150	-2.31	6,510	6,520	6,340	179,442	1,150,672,015
알엔투테크놀로지 (148250)	7,270	1410	24.06	5,670	7,380	5,630	763,496	5,223,620,010
비큐AI (148780)	2,000	-120	-5.66	2,090	2,135	1,995	1,088,937	2,232,066,122
에이치와이티씨 (148930)	3,820	-10	-.26	3,830	3,830	3,790	4,017	15,293,545
아바텍 (149950)	8,310	130	1.59	8,180	8,320	8,100	15,298	125,232,800
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,665	35	.76	4,700	4,710	4,605	9,029	42,067,349
KG에코솔루션 (151860)	5,970	-70	-1.16	6,000	6,090	5,920	62,270	373,857,565
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,880	80	1.03	7,800	7,890	7,800	61	477,780
우리이앤엘 (153490)	700	1	.14	699	700	692	24,551	17,114,040
옵티팜 (153710)	5,180	130	2.57	5,010	5,210	4,990	18,269	93,969,320
아시아종묘 (154030)	2,305	5	.22	2,300	2,350	2,265	44,320	102,238,400
다산솔루에타 (154040)	1,287	62	5.06	1,225	1,347	1,225	178,338	229,498,335
와이엠씨 (155650)	3,795	10	.26	3,815	3,845	3,760	79,813	303,516,715
엘앤케이바이오 (156100)	7,400	110	1.51	7,290	7,740	7,290	130,411	977,690,570
아톤 (158430)	8,270	-120	-1.43	8,490	8,500	8,230	172,137	1,433,777,530
아스플로 (159010)	3,525	15	.43	3,510	3,580	3,495	26,861	94,818,265
제로투세븐 (159580)	4,670	-45	-.95	4,695	4,760	4,660	64,598	304,412,724
에코글로우 (159910)	821	-9	-1.08	832	850	821	110,879	91,874,674
하이젠알앤엠 (160190)	32,050	50	.16	32,100	32,800	31,800	45,455	1,469,552,400
NEW (160550)	2,655	-30	-1.12	2,670	2,690	2,605	568,824	1,501,014,345
싸이맥스 (160980)	12,360	390	3.26	11,960	12,450	11,910	56,694	697,588,185
필옵틱스 (161580)	33,400	100	.3	33,100	33,900	32,900	148,302	4,975,238,025
신스틸 (162300)	2,220	15	.68	2,205	2,240	2,195	16,224	35,966,580
에어레인 (163280)	17,380	-290	-1.64	17,670	17,700	17,200	47,243	821,996,015
핑거 (163730)	13,480	50	.37	13,430	13,700	13,300	147,128	1,987,318,650
하나머티리얼즈 (166090)	25,400	350	1.4	25,000	26,500	25,000	233,916	6,075,729,675
코아스템켐온 (166480)	2,750	40	1.48	2,710	2,780	2,655	194,600	529,891,150
내츄럴엔도텍 (168330)	3,260	-40	-1.21	3,275	3,290	3,215	65,269	211,349,727
펨트론 (168360)	10,870	180	1.68	10,840	11,120	10,400	100,972	1,106,395,720
엠브레인 (169330)	2,150	5	.23	2,155	2,170	2,120	2,889	6,179,180
현대공업 (170030)	6,180	-20	-.32	6,200	6,340	6,130	295,265	1,830,424,475
파이오링크 (170790)	7,950	-80	-1	8,080	8,080	7,910	9,171	73,155,225
엘티씨 (170920)	11,460	-100	-.87	11,730	11,800	11,400	99,651	1,158,398,015
램테크놀러지 (171010)	4,235	65	1.56	4,210	4,340	4,165	131,503	562,803,072
선익시스템 (171090)	40,000	-150	-.37	39,900	40,700	39,650	46,023	1,843,124,900
라이온켐텍 (171120)	2,265	-10	-.44	2,280	2,300	2,245	62,094	140,828,300
에이엘티 (172670)	7,900	370	4.91	7,640	8,330	7,450	518,286	4,141,144,400
오파스넷 (173130)	6,370	0	0	6,310	6,410	6,310	27,449	174,810,195
에프엔씨엔터 (173940)	3,730	0	0	3,730	3,760	3,705	5,720	21,408,680
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,770	-30	-.28	10,800	10,880	10,680	44,361	477,696,380
휴먼테크놀로지 (175140)	5,470	-200	-3.53	5,750	5,750	5,400	107,352	591,889,305
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,540	-210	-1.95	10,760	10,850	10,450	45,379	480,288,490
베셀 (177350)	995	-2	-.2	997	997	990	32,198	31,987,807
파버나인 (177830)	2,980	10	.34	2,985	2,985	2,965	3,597	10,708,550
쓰리에이로직스 (177900)	7,320	190	2.66	7,180	7,490	7,100	345,503	2,547,748,485
서진시스템 (178320)	22,350	500	2.29	22,150	23,250	22,100	425,584	9,586,980,925
일월지엠엘 (178780)	2,710	35	1.31	2,675	2,710	2,650	21,663	58,067,235
엠아이텍 (179290)	8,170	120	1.49	8,080	8,340	8,060	149,023	1,225,066,080
애드바이오텍 (179530)	3,250	-500	-13.33	3,750	3,845	3,190	589,909	2,076,696,315
유티아이 (179900)	22,800	550	2.47	22,250	23,350	22,200	59,320	1,349,121,525
DXVX (180400)	2,290	-5	-.22	2,295	2,340	2,220	337,105	767,891,647
큐브엔터 (182360)	16,970	220	1.31	16,700	17,300	16,560	109,697	1,872,654,845
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	75,000	4800	6.84	73,000	76,500	72,300	476,958	35,766,437,050
엔지켐생명과학 (183490)	1,017	-8	-.78	1,015	1,041	1,013	90,164	91,968,314
SGA솔루션즈 (184230)	608	-24	-3.8	632	632	606	848,442	522,564,731
아이진 (185490)	3,300	125	3.94	3,130	3,360	3,070	149,102	470,387,879
그린플러스 (186230)	6,560	20	.31	6,540	6,590	6,470	21,690	142,175,030
디티앤씨 (187220)	2,800	20	.72	2,745	2,805	2,745	23,266	64,417,845
신화콘텍 (187270)	3,590	30	.84	3,560	3,590	3,530	14,402	51,134,505
HLB제넥스 (187420)	3,040	-90	-2.88	3,100	3,145	2,970	80,273	247,087,940
현대ADM (187660)	1,435	47	3.39	1,390	1,450	1,383	629,298	890,970,300
나노 (187790)	1,761	-14	-.79	1,790	1,808	1,760	110,586	195,794,431
디바이스 (187870)	11,920	620	5.49	11,490	11,920	11,400	44,556	523,572,750
바이오포트 (188040)	15,180	-40	-.26	15,230	15,360	14,850	35,527	532,852,680
세니젠 (188260)	2,530	5	.2	2,525	2,580	2,520	17,655	44,781,290
인텔리안테크 (189300)	50,500	-100	-.2	50,100	51,400	49,650	49,612	2,497,695,000
씨이랩 (189330)	6,470	-250	-3.72	6,720	6,740	6,470	113,910	746,957,825
포시에스 (189690)	2,220	0	0	2,220	2,255	2,200	171,653	381,862,345
서전기전 (189860)	3,670	10	.27	3,685	3,745	3,670	14,126	52,271,230
흥국에프엔비 (189980)	1,794	2	.11	1,794	1,829	1,787	32,284	58,075,406
나무가 (190510)	15,940	140	.89	15,800	16,000	15,660	148,899	2,358,266,465
코리아에셋투자증권 (190650)	7,140	-60	-.83	7,280	7,280	7,050	10,887	77,302,175
육일씨엔에쓰 (191410)	1,690	-2	-.12	1,692	1,705	1,684	15,613	26,432,239
테고사이언스 (191420)	16,950	200	1.19	16,620	17,280	16,620	3,124	52,766,810
케이사인 (192250)	11,220	20	.18	11,170	11,520	11,130	54,856	617,832,025
윈하이텍 (192390)	2,795	30	1.08	2,765	2,820	2,745	42,176	117,328,895
오늘이엔엠 (192410)	1,656	-99	-5.64	1,740	1,752	1,650	171,347	287,040,715
슈피겐코리아 (192440)	26,500	-600	-2.21	27,000	27,000	26,450	7,346	195,849,300
링크드 (193250)	500	-1	-.2	501	502	488	150,208	74,494,425
데브시스터즈 (194480)	51,900	400	.78	50,800	53,500	50,700	153,297	7,958,377,850
노바렉스 (194700)	20,400	100	.49	20,400	20,950	20,000	133,879	2,727,262,200
마니커에프앤지 (195500)	2,915	0	0	2,900	2,945	2,890	33,080	96,141,715
HK이노엔 (195940)	46,100	1100	2.44	52,600	53,100	45,650	2,163,032	105,764,687,775
에이비프로바이오 (195990)	240	-4	-1.64	245	245	237	1,061,031	254,243,398
알테오젠 (196170)	430,000	-2000	-.46	432,000	441,000	429,000	197,533	85,577,749,500
HLB펩 (196300)	7,760	40	.52	7,720	8,000	7,560	11,982	91,590,390
코아시아씨엠 (196450)	677	-4	-.59	677	680	676	5,137	3,478,703
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,291	-49	-3.66	1,340	1,340	1,286	80,216	104,711,729
디지캡 (197140)	2,200	5	.23	2,170	2,215	2,170	9,764	21,491,550
캐프 (198080)	2,480	-35	-1.39	2,515	2,545	2,465	39,075	97,588,697
강동씨앤엘 (198440)	1,351	-6	-.44	1,371	1,371	1,310	66,432	88,931,087
한주라이트메탈 (198940)	770	0	0	766	774	763	7,305	5,622,663
케이엔알시스템 (199430)	10,950	-210	-1.88	11,160	11,230	10,900	144,444	1,586,602,285
뱅크웨어글로벌 (199480)	6,910	-60	-.86	6,900	7,050	6,870	82,433	571,533,970
레이저옵텍 (199550)	7,020	-140	-1.96	7,100	7,240	6,650	63,134	445,348,475
바이오인프라 (199730)	5,450	40	.74	5,500	5,500	5,360	4,345	23,487,875
툴젠 (199800)	29,000	800	2.84	28,200	29,100	27,900	12,061	345,832,725
제일일렉트릭 (199820)	11,440	-250	-2.14	11,740	11,950	11,410	157,078	1,811,998,815
콜마비앤에이치 (200130)	14,580	-70	-.48	14,600	14,780	14,520	23,353	342,148,795
텔콘RF제약 (200230)	5,130	400	8.46	4,645	5,490	4,635	749,136	3,887,240,085
아티스트스튜디오 (200350)	9,560	-140	-1.44	9,720	9,790	9,550	21,451	207,274,610
에이팩트 (200470)	2,750	95	3.58	2,680	2,820	2,655	392,859	1,079,448,573
휴메딕스 (200670)	63,600	0	0	64,000	64,200	60,900	128,040	8,031,516,200
에이디테크놀로지 (200710)	25,200	450	1.82	25,200	25,750	24,950	329,299	8,343,813,350
비씨월드제약 (200780)	4,300	-85	-1.94	4,385	4,400	4,265	10,306	44,831,005
미투온 (201490)	5,070	-80	-1.55	5,150	5,200	5,000	1,335,518	6,796,871,865
에이비온 (203400)	6,330	-50	-.78	6,440	6,500	6,280	293,644	1,876,296,465
유니온바이오메트릭스 (203450)	3,270	25	.77	3,245	3,285	3,205	29,752	96,623,510
드림시큐리티 (203650)	3,450	15	.44	3,425	3,485	3,420	187,817	649,278,220
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,500	0	0	3,510	3,580	3,455	131,067	459,123,377
제이앤티씨 (204270)	18,570	750	4.21	17,660	19,250	17,660	509,740	9,595,395,550
티쓰리 (204610)	2,295	85	3.85	2,210	2,375	2,210	830,865	1,913,638,138
글로벌텍스프리 (204620)	4,675	-105	-2.2	4,770	4,795	4,595	2,052,651	9,589,859,766
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,209	3	.25	1,206	1,232	1,195	189,873	231,518,823
엑셈 (205100)	2,235	-40	-1.76	2,275	2,300	2,225	658,430	1,487,726,129
휴마시스 (205470)	1,437	39	2.79	1,398	1,448	1,394	1,622,169	2,308,284,556
넥써쓰 (205500)	3,470	-5	-.14	3,490	3,500	3,395	271,257	929,730,896
베노티앤알 (206400)	2,535	-50	-1.93	2,580	2,590	2,430	271,387	679,505,800
덱스터 (206560)	5,750	-110	-1.88	5,800	5,910	5,750	35,991	209,857,635
바디텍메드 (206640)	13,980	-80	-.57	14,060	14,400	13,980	94,554	1,337,011,240
유바이오로직스 (206650)	12,920	100	.78	12,740	12,920	12,720	63,890	817,719,670
미스터블루 (207760)	1,628	-20	-1.21	1,649	1,683	1,623	637,905	1,052,370,896
정다운 (208140)	2,695	5	.19	2,700	2,710	2,690	79,836	215,293,687
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,800	-5	-.18	2,780	2,830	2,775	6,996	19,543,720
셀바스헬스케어 (208370)	4,200	50	1.2	4,160	4,200	4,140	30,748	128,794,375
썸에이지 (208640)	559	129	30	430	559	422	72,238,674	34,667,954,203
포톤 (208710)	2,050	-5	-.24	2,055	2,130	2,010	21,439	44,319,275
엔지스테크널러지 (208860)	1,673	-8	-.48	1,681	1,724	1,658	34,624	58,031,060
와이제이링크 (209640)	6,610	-50	-.75	6,600	6,780	6,600	45,835	305,017,850
캔버스엔 (210120)	1,379	-44	-3.09	1,451	1,526	1,376	6,190,802	8,938,566,832
인카금융서비스 (211050)	12,270	-140	-1.13	12,520	12,550	12,080	133,914	1,656,109,645
AP위성 (211270)	12,330	-230	-1.83	12,530	12,590	12,280	33,449	415,119,465
네오오토 (212560)	5,590	0	0	5,580	5,690	5,520	24,136	135,053,370
아이에스티이 (212710)	11,090	920	9.05	10,200	11,200	10,150	475,725	5,199,413,260
덕산네오룩스 (213420)	38,000	50	.13	37,950	39,350	37,500	207,975	7,925,441,425
클래시스 (214150)	59,500	500	.85	60,100	60,200	58,200	206,947	12,290,418,450
헥토이노베이션 (214180)	15,740	60	.38	15,810	15,950	15,690	58,438	922,242,645
라파스 (214260)	15,050	-20	-.13	15,170	15,250	14,980	9,658	145,599,700
FSN (214270)	3,190	20	.63	3,170	3,330	3,120	1,294,780	4,165,442,418
케어젠 (214370)	47,850	-550	-1.14	49,700	50,500	47,550	131,812	6,450,915,825
아이쓰리시스템 (214430)	100,500	-9300	-8.47	109,000	109,000	100,300	100,204	10,368,077,950
파마리서치 (214450)	664,000	56000	9.21	605,000	678,000	578,000	315,371	200,085,925,000
더바이오메드 (214610)	5,760	80	1.41	5,630	5,990	5,510	39,785	227,708,120
디알텍 (214680)	1,822	89	5.14	1,740	1,896	1,740	1,905,235	3,494,465,018
골프존 (215000)	65,000	-600	-.91	65,500	66,000	64,900	9,526	622,499,100
솔디펜스 (215090)	827	-5	-.6	835	843	821	729,488	607,612,905
로보로보 (215100)	4,865	30	.62	4,835	4,905	4,800	124,112	604,127,717
메가스터디교육 (215200)	50,200	0	0	50,400	50,900	49,900	16,008	809,115,350
우리산업 (215360)	8,840	-20	-.23	8,860	8,930	8,700	13,129	115,785,545
우정바이오 (215380)	1,643	53	3.33	1,649	1,666	1,577	102,578	165,914,594
토박스코리아 (215480)	2,300	-5	-.22	2,310	2,340	2,300	5,702	13,178,930
신라젠 (215600)	2,965	-15	-.5	2,935	3,005	2,935	553,358	1,643,131,989
이노인스트루먼트 (215790)	461	6	1.32	455	462	453	42,002	19,162,437
인크로스 (216050)	7,980	-50	-.62	8,050	8,150	7,980	39,926	321,405,155
제테마 (216080)	6,700	50	.75	6,730	6,740	6,650	17,951	119,950,800
제너셈 (217190)	7,560	170	2.3	7,370	7,700	7,370	50,623	385,642,565
넵튠 (217270)	7,140	-20	-.28	7,160	7,210	7,100	39,100	279,675,940
싸이토젠 (217330)	2,750	15	.55	2,735	2,790	2,720	14,256	39,142,199
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,677	-18	-1.06	1,699	1,700	1,655	49,987	83,580,143
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,296	-44	-3.28	1,340	1,360	1,279	624,728	813,155,692
원익피앤이 (217820)	3,210	-90	-2.73	3,310	3,310	3,185	201,155	649,853,801
미래생명자원 (218150)	3,640	20	.55	3,610	3,655	3,605	56,601	205,533,325
RFHIC (218410)	27,150	-1300	-4.57	28,200	28,650	27,050	189,470	5,243,871,675
타이거일렉 (219130)	17,850	60	.34	17,790	18,460	17,500	56,819	1,029,837,070
링크제니시스 (219420)	5,030	-10	-.2	5,000	5,110	5,000	20,476	103,989,645
디와이디 (219550)	407	-3	-.73	411	414	389	354,008	143,559,413
한국비티비 (219750)	1,193	-1	-.08	1,195	1,195	1,188	18,336	21,881,492
퓨쳐켐 (220100)	18,130	-10	-.06	18,400	18,400	18,000	59,267	1,075,851,605
핸디소프트 (220180)	2,715	75	2.84	2,665	2,760	2,615	33,693	89,980,930
켐트로스 (220260)	4,280	-5	-.12	4,300	4,330	4,265	27,566	118,365,977
유투바이오 (221800)	3,150	55	1.78	3,065	3,150	3,060	13,784	42,845,355
하이즈항공 (221840)	2,215	20	.91	2,200	2,325	2,195	71,617	161,330,492
케이디켐 (221980)	11,420	-20	-.17	11,440	11,440	11,320	566	6,449,060
코스맥스엔비티 (222040)	4,035	-85	-2.06	4,120	4,130	4,035	11,222	45,557,435
씨아이에스 (222080)	7,700	-30	-.39	7,800	7,860	7,650	216,475	1,676,872,640
팬젠 (222110)	6,220	70	1.14	6,200	6,370	6,120	17,833	111,746,875
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	825	-10	-1.2	835	835	821	18,856	15,558,258
심텍 (222800)	27,850	4250	18.01	25,500	28,350	25,000	5,398,665	147,781,439,650
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,865	35	.91	3,830	3,930	3,830	13,504	52,269,845
드림씨아이에스 (223250)	3,485	10	.29	3,435	3,560	3,435	174,807	610,999,463
딥마인드 (223310)	3,865	-180	-4.45	4,020	4,025	3,835	128,748	507,240,060
더코디 (224060)	3,025	-35	-1.14	3,060	3,090	2,855	8,183	24,873,004
에이텍모빌리티 (224110)	11,400	-70	-.61	11,500	11,560	11,350	17,347	198,428,500
LK삼양 (225190)	1,852	-7	-.38	1,851	1,911	1,847	349,477	651,844,297
제놀루션 (225220)	2,170	0	0	2,175	2,175	2,150	9,681	20,917,440
케이엠제약 (225430)	613	-8	-1.29	621	636	610	103,093	63,769,638
HC보광산업 (225530)	3,670	20	.55	3,650	3,675	3,645	12,074	44,200,817
넥슨게임즈 (225570)	14,130	-210	-1.46	14,290	14,300	14,030	145,736	2,054,985,745
패션플랫폼 (225590)	943	-16	-1.67	959	964	943	20,742	19,773,821
신테카바이오 (226330)	6,200	-40	-.64	6,200	6,350	6,160	52,395	327,140,725
본느 (226340)	892	-7	-.78	901	908	864	170,374	149,565,482
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,960	130	1.9	6,850	7,020	6,690	119,363	820,733,545
엠디바이스 (226590)	12,380	1130	10.04	12,370	12,800	11,900	852,608	10,418,978,930
올릭스 (226950)	52,100	-900	-1.7	53,900	54,500	51,500	513,525	27,153,957,650
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,122	-10	-.88	1,160	1,163	1,104	94,072	105,030,296
엔투텍 (227950)	540	70	14.89	524	591	482	81,660,679	44,619,905,849
동양파일 (228340)	1,958	-35	-1.76	1,993	1,993	1,902	19,598	38,488,656
레이 (228670)	7,240	0	0	7,320	7,380	7,190	48,655	352,944,665
지노믹트리 (228760)	15,170	100	.66	15,120	15,470	14,990	68,599	1,042,365,670
레이언스 (228850)	6,530	-40	-.61	6,570	6,640	6,460	6,430	41,789,690
젠큐릭스 (229000)	1,671	49	3.02	1,656	1,750	1,623	141,314	238,772,949
에치에프알 (230240)	15,720	-30	-.19	15,740	15,970	15,500	36,848	578,568,200
에코마케팅 (230360)	11,140	-10	-.09	11,060	11,190	10,930	82,534	912,084,660
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,220	60	.54	11,210	11,520	11,140	558,710	6,351,546,460
라온테크 (232680)	7,250	90	1.26	7,110	7,360	7,110	39,993	290,260,820
아이티센피엔에스 (232830)	2,340	-10	-.43	2,350	2,365	2,320	14,028	32,793,370
싸이닉솔루션 (234030)	8,480	-90	-1.05	8,570	8,930	8,310	1,010,667	8,719,143,680
폴라리스세원 (234100)	1,369	7	.51	1,366	1,385	1,340	1,210,137	1,646,008,084
에스트래픽 (234300)	3,885	0	0	3,890	3,915	3,860	58,234	225,961,397
헥토파이낸셜 (234340)	17,750	530	3.08	17,800	18,040	17,270	121,159	2,140,704,370
녹십자웰빙 (234690)	10,000	410	4.28	9,560	10,030	9,500	124,259	1,219,619,535
자이글 (234920)	5,680	-120	-2.07	5,810	5,820	5,670	128,990	739,129,945
메드팩토 (235980)	4,130	20	.49	4,160	4,215	4,090	150,135	622,874,538
슈프리마 (236200)	33,700	500	1.51	33,750	34,050	33,450	33,603	1,136,094,075
엔비티 (236810)	3,435	-25	-.72	3,425	3,500	3,410	116,259	399,476,520
에스티팜 (237690)	89,300	-700	-.78	91,000	91,400	88,800	68,976	6,195,069,950
피앤씨테크 (237750)	4,785	85	1.81	4,700	4,785	4,670	38,569	182,769,118
플레이디 (237820)	5,180	40	.78	5,160	5,240	5,160	38,852	201,668,850
클리오 (237880)	15,520	230	1.5	15,300	15,800	15,210	232,475	3,629,023,435
앤디포스 (238090)	1,997	-28	-1.38	2,005	2,020	1,981	35,764	71,260,262
얼라인드 (238120)	3,550	80	2.31	3,495	3,640	3,495	132,369	474,851,085
비피도 (238200)	3,580	20	.56	3,560	3,705	3,555	7,458	26,694,495
힘스 (238490)	3,640	15	.41	3,610	3,685	3,580	30,880	112,088,907
이스트에이드 (239340)	2,270	-20	-.87	2,290	2,315	2,240	213,042	482,931,779
에이치엘사이언스 (239610)	11,650	90	.78	11,690	11,690	11,530	993	11,501,680
피엔에이치테크 (239890)	5,580	60	1.09	5,530	5,630	5,450	40,468	224,773,785
동방메디컬 (240550)	10,760	60	.56	10,830	10,940	10,710	144,712	1,568,398,655
유진테크놀로지 (240600)	4,880	-260	-5.06	5,050	5,060	4,780	272,271	1,323,885,739
원익IPS (240810)	35,850	4150	13.09	32,300	36,600	32,000	2,431,714	85,638,315,500
DSC인베스트먼트 (241520)	6,420	-240	-3.6	6,670	6,700	6,370	316,633	2,062,780,615
유니테크노 (241690)	3,145	40	1.29	3,105	3,210	3,105	133,977	423,186,741
코스메카코리아 (241710)	67,700	300	.45	68,200	68,300	64,200	99,393	6,665,807,250
메카로 (241770)	12,290	40	.33	12,470	12,470	12,110	8,096	98,559,440
티이엠씨씨엔에스 (241790)	7,150	-10	-.14	7,270	7,320	7,080	16,242	116,363,130
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,240	250	2.5	9,990	10,390	9,900	50,949	520,139,720
나무기술 (242040)	1,510	-3	-.2	1,513	1,517	1,475	271,625	403,985,246
휴온스 (243070)	29,150	-300	-1.02	29,650	29,700	29,000	30,614	897,872,125
신흥에스이씨 (243840)	4,870	0	0	4,825	4,960	4,800	1,158,951	5,633,644,365
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)	1,437	1	.07	1,436	1,450	1,431	135,128	194,684,248
티앤알바이오팹 (246710)	3,030	150	5.21	2,915	3,740	2,915	4,215,136	14,450,919,735
아스타 (246720)	5,710	-100	-1.72	5,770	5,790	5,600	12,924	72,915,025
SCL사이언스 (246960)	2,625	0	0	2,630	2,665	2,595	37,071	96,953,704
에코프로비엠 (247540)	124,100	-700	-.56	124,200	126,000	123,000	321,435	40,053,031,300
나노씨엠에스 (247660)	5,190	60	1.17	5,130	5,230	5,110	8,723	45,081,350
보라티알 (250000)	9,590	-90	-.93	9,680	9,720	9,590	8,562	82,488,520
모비스 (250060)	2,500	20	.81	2,485	2,530	2,475	70,968	177,736,512
예선테크 (250930)	544	20	3.82	535	561	526	218,376	119,138,308
바이오에프디엔씨 (251120)	19,080	-320	-1.65	19,500	19,590	19,000	22,259	426,223,380
와이엠티 (251370)	9,480	-20	-.21	9,550	9,820	9,350	27,483	264,193,990
브이원텍 (251630)	5,050	55	1.1	4,995	5,100	4,980	24,749	124,535,390
펌텍코리아 (251970)	73,300	200	.27	77,000	77,000	71,300	163,036	12,023,421,300
세화피앤씨 (252500)	858	-5	-.58	862	870	858	46,216	39,939,619
샘씨엔에스 (252990)	4,705	15	.32	4,730	4,845	4,675	157,969	753,512,006
스튜디오드래곤 (253450)	49,000	2350	5.04	47,100	50,200	46,750	358,650	17,664,486,250
네오셈 (253590)	8,400	70	.84	8,330	8,600	8,330	84,384	716,644,450
수젠텍 (253840)	7,450	480	6.89	6,970	7,740	6,820	5,295,263	39,470,288,365
자비스 (254120)	1,461	-4	-.27	1,467	1,478	1,460	64,701	95,048,222
미래반도체 (254490)	17,400	20	.12	17,400	17,710	17,340	48,217	846,112,620
SG (255220)	2,495	80	3.31	2,630	2,710	2,430	12,874,056	32,530,800,171
야스 (255440)	8,390	70	.84	8,320	8,510	8,220	35,071	294,492,680
한독크린텍 (256150)	5,960	-20	-.33	5,960	5,970	5,910	3,313	19,702,125
포인트엔지니어링 (256630)	1,164	-5	-.43	1,165	1,175	1,153	9,226	10,696,920
한국비엔씨 (256840)	5,140	30	.59	5,120	5,180	5,100	128,775	661,904,630
킵스파마 (256940)	12,630	-260	-2.02	12,940	12,990	12,600	62,725	799,280,405
피엔티엠에스 (257370)	3,365	-5	-.15	3,350	3,400	3,330	19,351	64,876,605
실리콘투 (257720)	53,700	1300	2.48	52,700	54,800	50,400	1,523,637	80,910,795,950
케일럼 (258610)	1,840	-1	-.05	1,841	1,863	1,821	26,489	48,783,014
소프트캠프 (258790)	999	-23	-2.25	1,022	1,032	975	503,974	505,272,974
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,200	-40	-.43	9,230	9,250	9,070	40,678	372,857,360
알리코제약 (260660)	4,505	20	.45	4,485	4,545	4,485	42,901	193,557,536
씨티케이 (260930)	5,520	-240	-4.17	5,720	5,760	5,520	301,259	1,691,596,615
에스앤디 (260970)	118,500	1900	1.63	115,300	118,800	113,100	31,611	3,661,701,900
덴티스 (261200)	6,250	60	.97	6,200	6,260	6,170	22,581	140,720,175
차백신연구소 (261780)	2,865	0	0	2,865	2,885	2,805	11,313	32,331,805
에이프로 (262260)	7,140	-140	-1.92	7,300	7,320	7,120	60,445	434,822,040
아이퀘스트 (262840)	2,250	-15	-.66	2,265	2,300	2,225	37,895	85,221,702
디케이앤디 (263020)	2,965	0	0	2,965	2,970	2,945	16,105	47,622,975
유틸렉스 (263050)	1,812	81	4.68	1,770	1,873	1,737	269,301	490,649,192
덕우전자 (263600)	5,050	95	1.92	4,905	5,090	4,905	64,956	326,982,090
디알젬 (263690)	5,520	50	.91	5,570	5,570	5,440	6,615	36,243,370
케어랩스 (263700)	4,580	55	1.22	4,525	4,745	4,475	93,538	431,338,195
디앤씨미디어 (263720)	17,110	-60	-.35	17,050	17,660	17,040	32,279	558,757,280
펄어비스 (263750)	39,600	-100	-.25	39,550	40,000	39,300	75,938	3,011,341,000
유에스티 (263770)	2,315	50	2.21	2,265	2,440	2,260	287,221	675,574,444
데이타솔루션 (263800)	5,190	10	.19	5,160	5,250	5,140	41,352	214,768,780
상신전자 (263810)	3,065	0	0	3,065	3,115	3,010	102,039	309,316,365
지니언스 (263860)	19,330	160	.83	19,020	19,330	18,740	94,835	1,795,305,205
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,870	90	1.03	8,840	9,070	8,750	31,212	278,948,710
씨앤지하이테크 (264660)	12,470	-30	-.24	12,500	12,620	12,400	31,316	393,347,770
이랜시스 (264850)	4,595	15	.33	4,600	4,640	4,570	43,933	202,527,204
AP시스템 (265520)	18,080	550	3.14	17,600	18,540	17,540	235,300	4,300,975,285
영화테크 (265560)	8,100	120	1.5	7,990	8,220	7,920	22,700	183,179,710
엔에프씨 (265740)	10,960	-440	-3.86	11,350	11,440	10,800	184,206	2,048,185,775
나인테크 (267320)	3,315	-65	-1.92	3,395	3,405	3,315	786,532	2,626,612,109
배럴 (267790)	4,055	50	1.25	4,020	4,065	4,020	8,229	33,345,825
매일유업 (267980)	37,150	50	.13	37,100	37,500	37,100	4,215	157,177,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,286	-6	-.46	1,291	1,304	1,275	394,606	508,043,848
에브리봇 (270660)	16,380	-30	-.18	16,320	16,490	16,300	15,936	261,280,470
뉴트리 (270870)	5,890	-20	-.34	5,910	5,940	5,830	26,070	153,172,050
팸텍 (271830)	1,862	-22	-1.17	1,877	1,910	1,854	58,205	109,226,997
케이엔제이 (272110)	18,350	80	.44	18,220	18,950	18,210	49,341	924,180,850
이녹스첨단소재 (272290)	24,550	50	.2	24,650	25,200	24,400	255,936	6,338,386,800
와이즈버즈 (273060)	1,032	1	.1	1,031	1,046	1,026	5,740,839	5,924,695,699
와이엠텍 (273640)	9,620	10	.1	9,620	9,700	9,510	3,766	36,205,610
켄코아에어로스페이스 (274090)	11,280	-250	-2.17	11,530	11,530	11,280	82,791	939,837,545
이노시뮬레이션 (274400)	4,745	-25	-.52	4,770	4,790	4,720	10,023	47,725,175
에스에스알 (275630)	3,200	15	.47	3,180	3,240	3,175	1,493	4,771,023
스코넥 (276040)	1,969	-10	-.51	1,977	1,994	1,940	327,347	638,812,179
한울앤제주 (276730)	2,230	175	8.52	2,040	2,435	2,035	1,957,811	4,385,383,343
린드먼아시아 (277070)	5,380	140	2.67	5,300	5,390	5,230	36,863	196,519,500
인산가 (277410)	1,334	7	.53	1,336	1,345	1,275	133,540	176,131,653
레인보우로보틱스 (277810)	278,500	-500	-.18	278,000	283,500	276,000	88,122	24,640,759,000
티에스아이 (277880)	5,380	-10	-.19	5,450	5,470	5,350	33,327	180,500,860
천보 (278280)	45,850	50	.11	45,650	46,600	45,600	19,338	889,346,925
HLB바이오스텝 (278650)	1,297	-19	-1.44	1,316	1,330	1,292	359,016	469,509,976
미디어젠 (279600)	12,080	-270	-2.19	12,340	12,350	11,900	35,674	426,873,270
레이크머티리얼즈 (281740)	12,890	-310	-2.35	13,500	13,520	12,860	206,562	2,713,460,805
금양그린파워 (282720)	9,710	-30	-.31	10,090	10,090	9,660	7,521	73,595,170
코윈테크 (282880)	12,610	30	.24	12,580	12,810	12,510	14,356	181,822,020
카이노스메드 (284620)	986	-4	-.4	1,009	1,009	977	59,249	58,614,617
노바텍 (285490)	19,230	330	1.75	19,020	19,380	18,920	22,643	434,559,520
진영 (285800)	2,160	-5	-.23	2,165	2,210	2,130	10,237	22,048,335
나노실리칸첨단소재 (286750)	1,870	-12	-.64	1,865	1,898	1,827	125,756	233,993,140
인투셀 (287840)	25,200	650	2.65	24,950	25,600	24,250	133,075	3,313,115,250
브릿지바이오테라퓨틱스 (288330)	2,725	-140	-4.89	2,765	2,865	2,490	2,994,458	8,138,948,309
에스퓨얼셀 (288620)	11,380	450	4.12	10,940	12,570	10,870	554,317	6,534,311,080
모아데이타 (288980)	1,221	-7	-.57	1,228	1,235	1,210	82,112	100,440,433
아이스크림에듀 (289010)	1,833	-7	-.38	1,844	1,848	1,816	65,994	120,743,782
SV인베스트먼트 (289080)	1,689	0	0	1,708	1,708	1,671	121,016	203,594,302
자이언트스텝 (289220)	6,590	-60	-.9	6,730	6,760	6,590	28,149	187,450,850
웨이비스 (289930)	9,010	-90	-.99	9,000	9,100	8,900	37,290	334,716,070
트윔 (290090)	8,500	-40	-.47	8,540	8,640	8,340	6,761	57,116,410
DH오토리드 (290120)	2,555	-15	-.58	2,580	2,655	2,535	15,491	39,774,550
휴네시온 (290270)	3,705	0	0	3,710	3,710	3,670	5,910	21,784,787
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,677	-4	-.24	1,681	1,699	1,662	27,707	46,310,990
디케이티 (290550)	7,570	-90	-1.17	7,750	7,780	7,530	251,068	1,920,439,295
신시웨이 (290560)	6,830	-40	-.58	6,810	6,920	6,780	1,328	9,091,070
엘앤씨바이오 (290650)	33,950	750	2.26	33,450	34,650	32,850	307,305	10,410,164,300
네오펙트 (290660)	1,610	128	8.64	1,435	1,615	1,406	1,786,394	2,760,305,782
대보마그네틱 (290670)	17,380	-60	-.34	17,320	17,490	17,280	11,747	204,192,020
소룩스 (290690)	5,790	-150	-2.53	5,920	5,960	5,700	2,221,039	12,895,007,435
푸드나무 (290720)	2,250	-5	-.22	2,475	2,475	2,200	18,182	40,902,225
액트로 (290740)	5,490	50	.92	5,550	5,550	5,370	3,035	16,541,660
엔피 (291230)	1,565	-17	-1.07	1,582	1,597	1,565	41,884	66,268,831
압타머사이언스 (291650)	1,110	20	1.83	1,090	1,110	1,077	113,205	123,697,155
핀텔 (291810)	2,400	10	.42	2,380	2,430	2,365	13,119	31,522,600
카카오게임즈 (293490)	16,670	-60	-.36	16,740	16,880	16,560	118,174	1,971,024,750
나우IB (293580)	1,350	4	.3	1,350	1,360	1,334	283,397	381,948,976
압타바이오 (293780)	8,290	50	.61	8,240	8,370	8,200	52,325	432,599,825
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,110	-50	-1.2	4,115	4,265	4,090	43,482	179,419,265
쿠콘 (294570)	39,850	3250	8.88	36,600	41,650	36,000	1,045,095	41,302,388,375
서남 (294630)	2,890	-10	-.34	2,885	2,925	2,855	94,706	273,558,990
에이치브이엠 (295310)	30,800	-200	-.65	30,900	31,250	30,400	91,746	2,825,415,325
이노룰스 (296640)	6,570	-30	-.45	6,600	6,680	6,510	10,819	71,032,420
씨에스베어링 (297090)	7,090	40	.57	7,060	7,140	6,960	60,882	428,828,755
알로이스 (297570)	845	3	.36	842	859	841	12,996	10,978,752
HB솔루션 (297890)	2,325	40	1.75	2,285	2,380	2,285	333,227	784,725,829
에스씨엠생명과학 (298060)	1,077	23	2.18	1,055	1,091	1,033	151,094	158,984,139
에이비엘바이오 (298380)	74,500	400	.54	73,900	75,600	72,900	434,634	32,218,826,900
더네이쳐홀딩스 (298540)	11,240	30	.27	11,320	11,320	11,165	15,178	170,257,435
슈어소프트테크 (298830)	4,990	-20	-.4	5,050	5,090	4,985	81,030	407,560,572
하나기술 (299030)	23,650	200	.85	23,650	24,100	23,400	37,526	891,045,175
더블유에스아이 (299170)	1,549	3	.19	1,549	1,575	1,544	54,118	84,148,649
셀리드 (299660)	4,245	250	6.26	4,020	4,330	3,965	2,031,952	8,509,912,034
위지윅스튜디오 (299900)	881	-5	-.56	883	896	864	753,507	666,078,175
플리토 (300080)	11,480	-160	-1.37	11,490	11,870	11,300	270,025	3,109,730,500
라온피플 (300120)	4,000	-30	-.74	4,075	4,080	3,995	29,675	119,676,725
바이브컴퍼니 (301300)	4,865	-155	-3.09	5,080	5,080	4,865	45,327	223,984,497
이노메트리 (302430)	7,950	-50	-.63	8,010	8,160	7,950	8,609	69,082,610
리메드 (302550)	3,465	55	1.61	3,410	3,520	3,380	55,095	190,479,805
지니틱스 (303030)	1,000	17	1.73	983	1,005	983	37,515	37,338,056
프로티아 (303360)	3,905	-40	-1.01	3,965	4,005	3,865	31,822	124,907,337
이노뎁 (303530)	6,390	10	.16	6,330	6,500	6,330	7,877	50,624,780
동국생명과학 (303810)	4,570	-50	-1.08	4,580	4,650	4,550	182,423	837,899,399
솔트룩스 (304100)	31,750	-550	-1.7	32,600	32,650	31,700	111,577	3,583,384,975
에스바이오메딕스 (304360)	20,350	0	0	20,350	20,550	20,050	42,102	854,560,875
피플바이오 (304840)	2,540	60	2.42	2,475	2,565	2,475	74,479	187,958,965
마이크로디지탈 (305090)	10,280	-20	-.19	10,380	10,600	10,110	80,479	829,299,055
에스제이그룹 (306040)	4,390	-5	-.11	4,395	4,410	4,305	15,604	68,350,935
네온테크 (306620)	2,045	-15	-.73	2,060	2,095	2,040	139,771	288,940,555
아이엘 (307180)	2,620	30	1.16	2,590	2,630	2,535	76,782	197,012,774
원바이오젠 (307280)	5,360	0	0	5,360	5,490	5,290	6,081	32,446,150
국전약품 (307750)	4,015	80	2.03	3,940	4,050	3,940	210,387	842,607,557
비투엔 (307870)	1,500	44	3.02	1,450	1,520	1,415	570,285	842,969,771
컴퍼니케이 (307930)	6,570	-50	-.76	6,560	6,840	6,490	333,106	2,209,556,065
바이젠셀 (308080)	3,470	-80	-2.25	3,550	3,595	3,445	68,160	237,316,157
형지글로벌 (308100)	2,505	-75	-2.91	2,600	2,660	2,450	1,359,750	3,411,391,006
셀비온 (308430)	24,250	-150	-.61	24,200	25,100	24,050	115,255	2,818,321,575
아이티켐 (309710)	28,750	-2300	-7.41	29,750	30,350	27,500	591,575	17,069,837,200
오하임앤컴퍼니 (309930)	2,950	-50	-1.67	3,000	3,025	2,940	57,371	170,169,095
LB인베스트먼트 (309960)	4,910	50	1.03	4,920	4,960	4,845	74,725	367,327,545
애니플러스 (310200)	5,330	-30	-.56	5,360	5,410	5,280	246,895	1,315,079,495
보로노이 (310210)	118,600	1200	1.02	117,400	119,900	115,000	48,765	5,760,947,500
디와이씨 (310870)	1,585	-17	-1.06	1,584	1,636	1,572	181,744	290,687,857
지오엘리먼트 (311320)	6,770	300	4.64	6,470	7,830	6,370	4,383,332	32,703,902,745
네오크레마 (311390)	6,100	50	.83	5,980	6,270	5,970	28,320	171,533,515
CJ 바이오사이언스 (311690)	10,120	260	2.64	9,810	10,150	9,800	14,275	142,285,280
에이에프더블류 (312610)	1,413	9	.64	1,417	1,449	1,380	111,827	158,054,420
캐리 (313760)	3,250	20	.62	3,230	3,350	3,185	109,438	360,246,658
지놈앤컴퍼니 (314130)	2,615	-45	-1.69	2,660	2,685	2,605	80,055	210,873,819
알피바이오 (314140)	5,890	10	.17	5,880	5,900	5,800	15,581	91,129,250
바이오다인 (314930)	15,880	-70	-.44	16,000	16,080	15,800	69,095	1,099,716,650
딥노이드 (315640)	5,780	-20	-.34	5,870	5,870	5,710	94,096	542,370,125
라닉스 (317120)	1,660	40	2.47	1,610	1,678	1,610	198,304	327,903,251
TS트릴리온 (317240)	233	-1	-.43	238	255	231	5,548,600	1,339,918,927
덕산테코피아 (317330)	16,880	-240	-1.4	17,210	17,300	16,150	78,133	1,328,773,015
캐리소프트 (317530)	4,890	50	1.03	4,800	4,890	4,765	5,692	27,526,385
퀀타매트릭스 (317690)	4,235	-175	-3.97	4,410	4,410	4,225	145,779	628,462,280
엑스페릭스 (317770)	3,595	-55	-1.51	3,650	3,700	3,560	307,128	1,108,123,652
에스피시스템스 (317830)	6,710	50	.75	6,660	6,880	6,650	50,303	340,293,890
대모 (317850)	7,940	220	2.85	8,010	8,090	7,800	246,605	1,958,673,255
엔바이오니아 (317870)	14,410	-190	-1.3	14,590	14,600	14,360	5,920	85,387,160
KBG (318000)	5,200	-10	-.19	5,220	5,340	5,150	90,771	476,365,140
팜스빌 (318010)	4,530	145	3.31	4,350	4,535	4,305	66,219	293,475,191
포인트모바일 (318020)	4,955	-55	-1.1	5,010	5,070	4,945	17,941	89,249,379
셀바이오휴먼텍 (318160)	7,130	180	2.59	6,950	7,170	6,850	27,140	191,661,135
비비씨 (318410)	9,070	-180	-1.95	9,200	9,300	8,990	17,967	163,294,275
현대무벡스 (319400)	5,140	40	.78	5,100	5,300	4,985	1,305,557	6,732,116,825
피에스케이 (319660)	21,250	1150	5.72	20,200	21,750	20,100	680,925	14,518,050,450
한울반도체 (320000)	2,315	-15	-.64	2,330	2,360	2,285	53,140	123,943,910
프로이천 (321260)	1,945	-5	-.26	1,950	1,969	1,942	50,796	99,377,735
센서뷰 (321370)	1,242	-9	-.72	1,254	1,269	1,240	235,918	294,252,808
티움바이오 (321550)	4,575	-20	-.44	4,595	4,755	4,515	29,854	137,242,435
아티스트컴퍼니 (321820)	6,230	-70	-1.11	6,210	6,370	6,190	17,790	111,311,410
LS티라유텍 (322180)	5,180	-20	-.38	5,200	5,210	5,140	19,342	100,310,170
오로스테크놀로지 (322310)	19,280	260	1.37	19,020	19,770	19,020	44,174	862,861,420
제이엘케이 (322510)	5,930	-70	-1.17	6,010	6,080	5,920	29,273	174,538,810
코퍼스코리아 (322780)	1,401	-59	-4.04	1,458	1,489	1,318	1,296,557	1,810,862,490
태성 (323280)	33,100	1350	4.25	32,450	35,000	32,050	451,729	15,097,640,650
다원넥스뷰 (323350)	7,200	50	.7	7,080	7,240	7,060	30,675	219,207,180
박셀바이오 (323990)	9,380	-30	-.32	9,380	9,440	9,310	31,320	293,421,230
RF머트리얼즈 (327260)	6,530	-230	-3.4	6,700	6,940	6,500	81,005	543,306,690
루닛 (328130)	45,150	-400	-.88	45,550	45,700	45,000	82,483	3,727,959,225
솔트웨어 (328380)	1,053	-16	-1.5	1,080	1,080	1,045	61,336	64,927,783
위더스제약 (330350)	7,390	-60	-.81	7,380	7,470	7,370	15,138	112,202,045
스톤브릿지벤처스 (330730)	4,550	55	1.22	4,450	4,595	4,435	58,210	263,074,509
네패스아크 (330860)	15,670	820	5.52	14,900	16,040	14,900	416,205	6,531,736,065
포커스에이아이 (331380)	2,470	25	1.02	2,445	2,510	2,395	42,214	103,376,080
밸로프 (331520)	609	-3	-.49	611	612	599	100,407	60,731,820
아우토크립트 (331740)	19,400	-600	-3	19,950	20,050	19,350	195,585	3,831,302,935
셀레믹스 (331920)	3,160	-20	-.63	3,180	3,235	3,015	20,928	64,853,890
누보 (332290)	1,308	103	8.55	1,205	1,460	1,204	7,001,409	9,644,185,274
아이디피 (332370)	4,750	0	0	4,845	4,845	4,705	2,690	12,763,520
PS일렉트로닉스 (332570)	3,945	25	.64	3,930	4,055	3,855	6,332,830	24,989,823,108
모코엠시스 (333050)	1,392	-45	-3.13	1,422	1,436	1,392	47,426	66,588,812
일승 (333430)	5,240	90	1.75	5,120	5,340	4,985	4,507,950	23,505,777,703
엔시스 (333620)	7,710	-70	-.9	7,740	7,840	7,650	30,815	238,585,555
프레스티지바이오로직스 (334970)	3,725	70	1.92	3,655	3,725	3,630	42,941	158,100,717
프리시젼바이오 (335810)	3,045	45	1.5	3,100	3,100	2,980	12,700	38,305,523
윙스풋 (335870)	1,802	3	.17	1,803	1,856	1,765	6,242	11,221,444
비올 (335890)	12,500	0	0	12,500	12,530	12,500	70,739	884,542,400
웨이버스 (336060)	1,200	0	0	1,190	1,227	1,190	524,787	634,743,499
원텍 (336570)	12,740	290	2.33	12,450	12,860	12,150	675,479	8,467,753,445
탑런토탈솔루션 (336680)	3,995	0	0	4,000	4,070	3,995	49,865	201,325,238
젝시믹스 (337930)	6,010	-10	-.17	6,010	6,050	5,960	45,881	274,944,320
뷰노 (338220)	19,250	-290	-1.48	19,650	19,780	18,600	43,901	851,361,475
와이바이오로직스 (338840)	11,300	50	.44	11,330	11,560	11,200	49,740	565,090,135
아이비김영 (339950)	2,015	0	0	2,010	2,040	2,000	27,017	54,427,630
다보링크 (340360)	2,005	0	0	1,979	2,030	1,976	442,401	885,472,919
세림B&G (340440)	1,770	-57	-3.12	1,807	1,807	1,750	792,686	1,409,641,039
지씨지놈 (340450)	8,070	0	0	8,100	8,110	8,040	34,787	281,031,625
티앤엘 (340570)	61,600	1200	1.99	61,000	62,300	60,000	59,654	3,665,936,650
시선AI (340810)	3,860	-15	-.39	3,875	3,935	3,800	79,663	308,796,870
유일에너테크 (340930)	1,775	-6	-.34	1,781	1,858	1,771	263,608	474,669,857
이노진 (344860)	1,890	-10	-.53	1,900	1,900	1,879	3,597	6,796,044
센코 (347000)	2,410	5	.21	2,395	2,440	2,395	33,094	80,039,865
스피어 (347700)	12,330	110	.9	12,400	12,710	12,170	495,324	6,136,993,500
피엔케이피부임상연구센타 (347740)	2,975	-65	-2.14	3,030	3,050	2,945	128,836	384,346,195
핌스 (347770)	1,791	-45	-2.45	1,782	1,824	1,749	728,550	1,291,298,781
디앤디파마텍 (347850)	135,900	1400	1.04	138,200	141,400	131,900	209,144	28,516,516,800
알체라 (347860)	2,790	0	0	2,805	2,835	2,780	221,518	621,477,964
엠투아이 (347890)	5,890	150	2.61	5,750	5,900	5,710	50,202	292,942,220
모비릭스 (348030)	4,240	10	.24	4,230	4,255	4,180	893	3,772,250
큐라티스 (348080)	931	61	7.01	875	992	875	1,067,561	998,427,511
고바이오랩 (348150)	5,170	-10	-.19	5,180	5,190	5,110	17,857	91,974,380
넥스틴 (348210)	48,500	-200	-.41	48,550	49,450	48,300	46,941	2,303,255,600
뉴로메카 (348340)	22,200	0	0	22,450	22,450	22,000	15,086	334,845,175
위드텍 (348350)	9,880	-130	-1.3	9,940	10,400	9,880	89,835	910,587,440
엔켐 (348370)	71,700	700	.99	72,200	72,200	70,200	204,903	14,586,846,650
넥사다이내믹스 (351320)	1,941	-49	-2.46	2,000	2,000	1,941	12,071	23,685,889
이삭엔지니어링 (351330)	6,690	20	.3	6,670	6,770	6,640	12,659	85,059,930
차이커뮤니케이션 (351870)	7,050	20	.28	6,960	7,160	6,930	9,743	68,793,380
스톰테크 (352090)	3,965	40	1.02	3,930	4,010	3,925	138,807	549,638,969
씨앤씨인터내셔널 (352480)	41,700	-1600	-3.7	43,350	45,000	40,550	237,136	10,111,749,075
씨앤투스 (352700)	2,740	20	.74	2,720	2,795	2,715	26,400	72,771,153
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,415	-20	-.45	4,455	4,455	4,410	8,408	37,180,405
인바이오 (352940)	2,390	-60	-2.45	2,460	2,480	2,365	59,944	143,494,700
휴럼 (353190)	719	6	.84	713	727	710	67,653	48,472,856
오토앤 (353590)	3,050	-200	-6.15	3,300	3,300	2,995	180,078	557,137,655
이지바이오 (353810)	5,470	-120	-2.15	5,600	5,610	5,460	255,896	1,407,768,965
엔젠바이오 (354200)	1,938	95	5.15	1,845	1,939	1,837	104,001	197,555,185
알멕 (354320)	23,750	-150	-.63	23,700	24,100	23,600	9,221	219,672,450
코스텍시스 (355150)	10,670	70	.66	10,600	10,820	10,250	57,699	610,290,380
크라우드웍스 (355390)	6,600	-180	-2.65	6,800	6,900	6,540	216,713	1,450,912,550
에이텀 (355690)	6,910	-180	-2.54	7,050	7,180	6,800	46,983	326,691,105
엑스게이트 (356680)	7,350	-150	-2	7,530	7,550	7,340	98,983	734,500,925
티엘비 (356860)	28,150	2100	8.06	26,800	29,350	26,700	719,778	20,392,605,625
싸이버원 (356890)	3,255	20	.62	3,235	3,257	3,205	15,422	49,699,248
에이치피오 (357230)	2,470	0	0	2,495	2,495	2,455	6,025	14,853,765
석경에이티 (357550)	54,800	1400	2.62	54,900	57,700	53,500	13,967	773,690,950
아모센스 (357580)	6,890	50	.73	7,000	7,010	6,840	31,933	221,354,295
솔브레인 (357780)	231,000	-2500	-1.07	238,500	240,500	230,000	37,793	8,877,938,750
SKAI (357880)	2,300	25	1.1	2,280	2,345	2,270	244,869	562,817,375
지아이이노베이션 (358570)	18,790	460	2.51	18,170	18,980	18,170	261,981	4,910,251,315
씨엔알리서치 (359090)	1,030	-1	-.1	1,037	1,037	1,025	69,451	71,951,626
탑머티리얼 (360070)	25,600	-100	-.39	25,450	25,950	25,350	25,902	662,261,125
코셈 (360350)	9,000	60	.67	8,970	9,100	8,780	28,377	252,141,970
제노코 (361390)	17,260	-380	-2.15	17,670	17,670	17,190	17,487	303,524,930
알비더블유 (361570)	2,190	75	3.55	2,115	2,230	2,115	45,656	99,008,150
삼영에스앤씨 (361670)	4,265	5	.12	4,260	4,275	4,230	3,933	16,723,280
청담글로벌 (362320)	9,690	-340	-3.39	9,880	9,900	9,680	425,394	4,161,009,270
드림인사이트 (362990)	2,325	45	1.97	2,320	2,375	2,265	171,380	398,678,684
진시스템 (363250)	5,510	-150	-2.65	5,660	5,660	5,410	16,912	93,396,190
모비데이즈 (363260)	1,644	-13	-.78	1,657	1,683	1,641	73,282	121,253,218
에이아이코리아 (364950)	8,100	-170	-2.06	8,290	8,300	8,020	65,979	536,944,770
큐라클 (365270)	4,310	35	.82	4,275	4,340	4,225	32,581	139,932,955
에스와이스틸텍 (365330)	5,660	1035	22.38	5,300	5,730	5,010	7,739,301	42,158,004,795
성일하이텍 (365340)	39,450	100	.25	39,300	41,200	39,100	90,254	3,607,757,750
하이딥 (365590)	508	-6	-1.17	520	520	508	49,917	25,533,829
브이씨 (365900)	3,465	-35	-1	3,455	3,530	3,455	5,578	19,417,510
공구우먼 (366030)	4,190	0	0	4,190	4,245	4,170	26,411	110,648,257
플래티어 (367000)	4,490	-10	-.22	4,500	4,530	4,450	5,341	24,042,517
아이씨에이치 (368600)	2,610	-35	-1.32	2,620	2,680	2,575	37,903	98,739,970
파이버프로 (368770)	6,110	-70	-1.13	6,180	6,230	6,010	160,832	979,918,260
오에스피 (368970)	2,625	70	2.74	2,555	2,760	2,555	23,214	61,340,840
블리츠웨이엔터테인먼트 (369370)	1,402	-12	-.85	1,440	1,440	1,402	4,589	6,485,245
퓨런티어 (370090)	14,190	-180	-1.25	14,280	14,450	14,100	25,160	358,949,980
풍원정밀 (371950)	11,130	-60	-.54	11,140	11,380	11,030	13,062	146,351,580
윤성에프앤씨 (372170)	32,850	-350	-1.05	33,450	33,450	32,650	15,294	504,134,850
큐로셀 (372320)	36,000	0	0	35,900	36,300	35,600	30,114	1,082,420,450
아이티아이즈 (372800)	6,550	-110	-1.65	6,610	6,660	6,370	18,969	122,808,490
엑셀세라퓨틱스 (373110)	3,495	315	9.91	3,180	4,075	3,165	6,031,290	22,721,091,408
데이원컴퍼니 (373160)	6,410	-160	-2.44	6,570	6,570	6,400	23,326	150,567,540
엠아이큐브솔루션 (373170)	8,120	-110	-1.34	8,210	8,380	8,030	2,551	20,848,070
엑스플러스 (373200)	629	-2	-.32	631	637	622	155,117	97,496,245
피코그램 (376180)	3,275	15	.46	3,305	3,325	3,250	152,601	500,571,044
에이치이엠파마 (376270)	18,600	140	.76	18,460	18,900	18,340	15,310	283,575,010
씨유테크 (376290)	3,315	60	1.84	3,270	3,360	3,270	5,699	18,806,410
디어유 (376300)	52,600	900	1.74	51,300	53,600	50,500	273,969	14,381,261,750
로킷헬스케어 (376900)	15,420	-230	-1.47	15,760	15,790	15,300	170,020	2,632,320,930
노을 (376930)	1,944	8	.41	1,935	1,968	1,925	113,681	221,540,298
원티드랩 (376980)	4,350	-75	-1.69	4,465	4,470	4,315	41,908	183,073,539
비트맥스 (377030)	4,825	-10	-.21	4,870	4,900	4,750	463,232	2,228,832,386
프롬바이오 (377220)	1,908	0	0	1,898	1,932	1,897	62,869	120,074,654
이지트로닉스 (377330)	4,400	60	1.38	4,365	4,480	4,365	15,116	66,888,535
리파인 (377450)	16,390	-550	-3.25	16,930	17,140	16,210	126,102	2,076,198,910
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,500	-350	-1.68	20,800	20,800	20,450	32,129	660,622,350
필에너지 (378340)	13,650	-70	-.51	13,730	13,830	13,570	68,091	931,251,350
샤페론 (378800)	2,640	-20	-.75	2,665	2,680	2,620	291,414	772,742,809
옵티코어 (380540)	1,657	-23	-1.37	1,680	1,704	1,633	36,213	59,902,344
뉴로핏 (380550)	16,180	830	5.41	15,350	17,530	15,350	3,688,420	62,042,007,645
제닉스로보틱스 (381620)	7,380	0	0	7,460	7,530	7,340	31,358	232,493,400
온코크로스 (382150)	9,280	-80	-.85	9,320	9,530	9,250	42,027	393,809,520
지아이텍 (382480)	2,140	0	0	2,140	2,150	2,110	47,914	102,194,527
지앤비에스 에코 (382800)	3,470	0	0	3,470	3,530	3,430	63,112	219,190,196
원준 (382840)	9,890	0	0	9,900	10,000	9,800	36,283	359,654,670
범한퓨얼셀 (382900)	18,250	630	3.58	17,570	18,400	17,570	84,597	1,539,281,915
에코프로에이치엔 (383310)	27,050	-300	-1.1	27,350	27,400	26,950	34,138	927,154,550
디티앤씨알오 (383930)	3,190	85	2.74	3,085	3,220	3,080	82,913	261,411,265
코어라인소프트 (384470)	5,080	-30	-.59	5,110	5,170	5,030	45,442	231,040,400
파인메딕스 (387570)	7,880	110	1.42	7,880	7,950	7,710	54,052	424,427,015
지투파워 (388050)	9,250	-20	-.22	9,320	9,320	9,220	57,183	529,009,390
지에프씨생명과학 (388610)	21,400	2980	16.18	18,420	22,900	18,260	4,665,731	98,962,124,770
유일로보틱스 (388720)	70,500	800	1.15	69,700	72,300	69,200	47,098	3,338,661,750
라이콤 (388790)	2,380	-5	-.21	2,385	2,430	2,380	30,998	74,532,658
파로스아이바이오 (388870)	5,810	-40	-.68	5,850	5,930	5,560	23,317	135,738,085
자람테크놀로지 (389020)	40,350	0	0	40,750	41,700	40,350	13,709	560,451,100
지니너스 (389030)	1,691	-11	-.65	1,702	1,748	1,676	96,939	164,138,317
포바이포 (389140)	14,490	-550	-3.66	14,970	14,990	14,330	163,487	2,394,207,415
대명에너지 (389260)	25,550	-750	-2.85	26,300	26,300	25,350	56,366	1,445,364,675
인벤티지랩 (389470)	31,200	-950	-2.95	31,850	31,950	30,900	86,421	2,707,875,700
에스비비테크 (389500)	20,950	350	1.7	20,600	21,100	20,500	23,344	485,192,325
넥스트바이오메디컬 (389650)	54,000	1900	3.65	52,400	54,800	52,200	62,715	3,389,117,950
유디엠텍 (389680)	576	-8	-1.37	597	597	575	97,696	56,696,488
코닉오토메이션 (391710)	1,552	11	.71	1,541	1,566	1,536	22,771	35,224,661
토마토시스템 (393210)	6,460	-80	-1.22	6,540	6,580	6,460	116,561	757,100,150
더블유씨피 (393890)	7,870	-130	-1.63	7,890	8,050	7,800	150,443	1,191,361,765
대진첨단소재 (393970)	8,720	-280	-3.11	9,020	9,120	8,660	245,796	2,160,925,060
오픈엣지테크놀로지 (394280)	12,460	200	1.63	12,260	12,720	12,260	51,470	647,868,210
쓰리빌리언 (394800)	6,320	-30	-.47	6,340	6,430	6,260	174,413	1,107,455,390
넥스트칩 (396270)	4,620	15	.33	4,570	4,705	4,555	91,177	421,558,195
세아메카닉스 (396300)	3,620	-65	-1.76	3,690	3,755	3,605	646,934	2,372,737,454
워트 (396470)	8,420	160	1.94	8,290	8,480	8,290	156,696	1,317,047,220
에이프릴바이오 (397030)	20,000	-100	-.5	20,200	20,500	19,890	133,978	2,690,664,495
에스지헬스케어 (398120)	3,145	40	1.29	3,180	3,180	3,075	28,915	89,696,020
가온칩스 (399720)	45,700	700	1.56	45,850	46,900	45,450	105,748	4,889,344,625
코난테크놀로지 (402030)	26,150	-950	-3.51	26,800	26,800	26,050	73,539	1,939,206,825
그린리소스 (402490)	16,520	-280	-1.67	16,450	16,760	16,410	96,213	1,590,114,310
우듬지팜 (403490)	1,784	17	.96	1,770	1,798	1,761	246,728	439,668,415
HPSP (403870)	26,800	650	2.49	26,650	27,800	26,300	513,103	13,834,371,550
플라즈맵 (405000)	8,480	-60	-.7	8,610	8,610	8,450	1,799	15,304,430
큐알티 (405100)	12,970	100	.78	12,900	13,280	12,830	29,298	384,705,805
나라셀라 (405920)	2,800	50	1.82	2,750	2,800	2,705	24,183	65,983,160
뷰티스킨 (406820)	13,250	750	6	12,310	15,090	12,310	1,229,064	17,522,003,845
꿈비 (407400)	7,000	-160	-2.23	7,120	7,160	7,000	33,744	237,744,450
스튜디오미르 (408900)	4,750	205	4.51	4,640	5,090	4,585	11,140,323	53,804,054,201
메쎄이상 (408920)	3,195	25	.79	3,110	3,275	3,060	417,670	1,330,356,682
샌즈랩 (411080)	8,550	-110	-1.27	8,650	8,720	8,540	46,225	398,831,120
레이저쎌 (412350)	3,305	25	.76	3,280	3,435	3,200	32,251	107,606,594
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,400	-20	-.27	7,540	7,590	7,400	83,072	621,537,540
씨피시스템 (413630)	1,769	63	3.69	1,700	1,825	1,700	1,047,835	1,866,882,660
비아이매트릭스 (413640)	13,910	-120	-.86	14,100	14,400	13,860	74,686	1,050,951,850
스튜디오삼익 (415380)	9,080	270	3.06	8,810	9,140	8,800	20,498	183,957,200
신성에스티 (416180)	44,400	-800	-1.77	45,250	45,950	44,100	70,858	3,163,728,525
나노팀 (417010)	5,270	-20	-.38	5,350	5,350	5,250	14,349	75,793,950
핑거스토리 (417180)	2,500	0	0	2,505	2,535	2,450	60,489	150,916,278
LS머트리얼즈 (417200)	10,620	-150	-1.39	10,700	10,770	10,610	91,459	977,050,965
제이아이테크 (417500)	3,320	60	1.84	3,225	3,330	3,225	36,821	121,714,860
트루엔 (417790)	9,250	30	.33	9,280	9,310	9,160	24,766	228,432,460
저스템 (417840)	11,670	720	6.58	11,080	11,900	10,980	310,222	3,600,601,280
오브젠 (417860)	16,110	-540	-3.24	16,650	16,850	16,030	31,896	521,297,225
모델솔루션 (417970)	10,920	70	.65	10,730	11,030	10,730	5,840	63,487,735
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,680	180	4	4,525	4,720	4,495	269,040	1,253,927,953
KT밀리의서재 (418470)	16,240	90	.56	16,340	16,340	16,050	20,402	330,181,230
제이오 (418550)	9,190	220	2.45	9,000	9,470	8,970	119,109	1,095,731,655
E8 (418620)	4,000	-50	-1.23	4,050	4,085	3,965	55,840	223,469,400
삼기에너지솔루션즈 (419050)	2,230	-90	-3.88	2,305	2,375	2,215	6,412,393	14,653,085,763
엔젯 (419080)	6,390	10	.16	6,390	6,610	6,320	44,655	288,797,350
산돌 (419120)	6,460	-200	-3	6,680	6,910	6,400	194,793	1,286,591,925
SAMG엔터 (419530)	82,500	4500	5.77	77,900	84,300	75,700	254,966	20,523,536,300
비스토스 (419540)	1,445	6	.42	1,439	1,452	1,429	29,563	42,662,619
제이투케이바이오 (420570)	9,960	-10	-.1	9,970	10,240	9,850	39,483	395,572,565
기가비스 (420770)	26,450	750	2.92	26,150	27,600	25,700	46,503	1,239,279,175
벨로크 (424760)	865	8	.93	857	885	857	34,720	29,926,087
이뮨온시아 (424870)	5,080	-130	-2.5	5,180	5,250	5,060	354,435	1,816,018,790
스마트레이더시스템 (424960)	8,350	-140	-1.65	8,490	8,590	8,320	56,606	478,151,365
마이크로투나노 (424980)	8,350	20	.24	8,330	8,510	8,200	25,244	212,370,515
티이엠씨 (425040)	7,060	70	1	6,990	7,170	6,990	67,068	474,833,530
티에프이 (425420)	33,000	1550	4.93	31,950	33,400	31,350	97,695	3,204,584,200
시지트로닉스 (429270)	5,950	-190	-3.09	6,130	6,150	5,950	42,882	258,083,470
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,050	-30	-.59	5,090	5,160	5,040	27,050	137,497,415
케이쓰리아이 (431190)	4,875	-25	-.51	4,855	4,950	4,855	16,852	82,631,010
와이랩 (432430)	5,380	-10	-.19	5,440	5,470	5,350	66,198	358,696,860
케이엔에스 (432470)	10,920	20	.18	11,030	11,050	10,700	8,375	91,709,600
퀄리타스반도체 (432720)	14,040	70	.5	14,020	14,370	14,020	67,365	959,155,560
엠에프씨 (432980)	4,000	0	0	3,980	4,010	3,970	7,516	29,910,160
모니터랩 (434480)	4,175	15	.36	4,135	4,235	4,105	61,903	258,679,235
에르코스 (435570)	15,200	-180	-1.17	15,570	15,570	15,110	17,621	269,327,600
삼현 (437730)	12,170	-120	-.98	12,350	12,430	12,170	51,807	637,025,620
버넥트 (438700)	4,385	-140	-3.09	4,470	4,625	4,385	43,268	193,663,345
마녀공장 (439090)	17,800	-50	-.28	17,780	17,970	17,660	56,532	1,007,705,885
블루엠텍 (439580)	5,200	-100	-1.89	5,260	5,390	5,160	1,951,669	10,314,082,540
파두 (440110)	11,730	-300	-2.49	12,150	12,270	11,300	78,291	929,148,755
HB인베스트먼트 (440290)	2,160	-10	-.46	2,170	2,185	2,150	24,775	53,569,420
오픈놀 (440320)	5,300	-90	-1.67	5,390	5,410	5,280	28,854	154,233,660
파인엠텍 (441270)	9,890	-410	-3.98	10,300	10,390	9,770	1,147,405	11,458,262,100
IBKS제21호스팩 (442770)	2,280	30	1.33	2,275	2,280	2,260	27,130	61,569,145
미래에셋드림스팩1호 (442900)	10,380	0	0	10,370	10,380	10,370	11,141	115,540,950
레뷰코퍼레이션 (443250)	12,210	210	1.75	12,000	12,220	12,000	9,917	120,621,660
에스피소프트 (443670)	6,400	-60	-.93	6,450	6,490	6,270	45,213	289,446,885
심플랫폼 (444530)	10,800	-370	-3.31	11,130	11,410	10,630	102,787	1,136,427,165
유안타제11호스팩 (444920)	2,045	0	0	2,040	2,050	2,035	35,338	72,158,805
에이직랜드 (445090)	30,550	50	.16	30,700	31,600	30,500	41,931	1,305,261,900
퓨릿 (445180)	6,390	70	1.11	6,320	6,580	6,320	43,203	278,624,635
큐리옥스바이오시스템즈 (445680)	50,200	10050	25.03	41,700	51,200	41,700	807,622	39,221,809,350
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,905	25	.87	2,900	2,920	2,850	60,693	176,366,465
메가터치 (446540)	4,340	-15	-.34	4,330	4,420	4,320	189,606	829,035,147
하나26호스팩 (446750)	2,095	0	0	2,090	2,095	2,080	48,594	101,283,060
키움제8호스팩 (446840)	2,260	-5	-.22	2,330	2,330	2,260	53,010	121,878,418
에코아이 (448280)	14,950	-250	-1.64	15,190	15,230	14,940	35,974	541,816,340
하나27호스팩 (448370)	2,095	0	0	2,080	2,095	2,080	205	426,475
코츠테크놀로지 (448710)	21,600	-1000	-4.42	22,400	22,400	20,800	176,616	3,782,272,275
삼성스팩8호 (448740)	10,480	0	0	10,480	10,480	10,460	18,524	193,874,775
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,010	-310	-2.33	13,340	13,360	12,910	72,726	952,214,135
유안타제13호스팩 (449020)	2,100	10	.48	2,095	2,100	2,095	7,264	15,218,332
하이제8호스팩 (450050)	2,070	5	.24	2,075	2,080	2,065	176	363,770
하스 (450330)	7,720	10	.13	7,710	7,770	7,600	7,351	56,571,500
인스웨이브 (450520)	3,915	35	.9	3,845	3,935	3,845	23,068	89,946,346
유안타제14호스팩 (450940)	2,060	-5	-.24	2,060	2,060	2,060	1,598	3,291,880
아스테라시스 (450950)	10,260	-10	-.1	10,260	10,870	10,100	89,354	914,520,600
아이엠티 (451220)	10,100	80	.8	10,020	10,250	10,000	32,223	326,977,855
삐아 (451250)	11,320	-40	-.35	11,300	11,680	11,170	78,242	892,559,240
엔에이치스팩29호 (451700)	2,070	0	0	2,065	2,070	2,065	11,045	22,808,490
컨텍 (451760)	9,190	-180	-1.92	9,350	9,350	9,120	23,609	216,787,100
제이엔비 (452160)	7,330	-200	-2.66	7,490	7,930	7,230	867,694	6,639,965,175
한빛레이저 (452190)	4,800	60	1.27	4,740	4,835	4,740	96,406	463,268,781
민테크 (452200)	3,565	-60	-1.66	3,625	3,710	3,565	47,361	171,484,704
한선엔지니어링 (452280)	7,250	10	.14	7,210	7,370	7,150	50,258	365,145,395
캡스톤파트너스 (452300)	3,260	-40	-1.21	3,265	3,330	3,250	76,025	249,993,509
이닉스 (452400)	13,010	1010	8.42	12,140	14,060	11,910	2,867,927	38,344,658,930
사피엔반도체 (452430)	26,600	400	1.53	26,800	27,300	26,300	33,911	905,042,325
피아이이 (452450)	8,480	100	1.19	8,340	8,590	8,340	202,462	1,720,619,315
상상인제4호스팩 (452670)	2,037	-3	-.15	2,040	2,040	2,035	2,477	5,040,702
신한제11호스팩 (452980)	2,040	0	0	2,035	2,040	2,035	17,346	35,314,457
그리드위즈 (453450)	19,950	-250	-1.24	20,000	20,300	19,950	37,841	757,626,385
에이에스텍 (453860)	16,760	320	1.95	16,450	17,140	16,450	18,120	305,163,060
하나29호스팩 (454640)	2,085	5	.24	2,085	2,085	2,070	10,308	21,356,520
하나28호스팩 (454750)	2,405	0	0	2,405	2,415	2,390	68,390	163,877,250
케이지에이 (455180)	5,400	-10	-.18	5,460	5,460	5,360	74,942	403,983,905
KB제25호스팩 (455250)	2,110	5	.24	2,110	2,110	2,100	5,125	10,763,490
한화플러스제4호스팩 (455310)	2,045	0	0	2,050	2,050	2,045	1,451	2,968,515
엔젤로보틱스 (455900)	22,550	-50	-.22	22,350	22,700	22,250	22,883	514,043,900
에스케이증권제9호스팩 (455910)	2,060	10	.49	2,065	2,065	2,060	1,019	2,101,660
아이씨티케이 (456010)	12,040	-70	-.58	12,060	12,270	11,910	64,074	774,378,380
이엔셀 (456070)	11,210	-370	-3.2	11,540	11,750	11,150	72,292	819,345,010
교보14호스팩 (456490)	2,170	5	.23	2,175	2,175	2,155	3,177	6,897,125
한켐 (457370)	9,100	0	0	9,220	9,220	9,000	40,076	364,172,400
우진엔텍 (457550)	27,400	200	.74	27,450	27,450	26,900	70,788	1,921,066,925
벡트 (457600)	3,190	30	.95	3,160	3,270	3,130	80,944	259,321,988
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	-15	-.71	2,055	2,090	2,055	3,367	7,009,520
한국제12호스팩 (458610)	2,150	-10	-.46	2,165	2,165	2,130	5,075	10,811,583
성우 (458650)	13,530	-60	-.44	13,510	13,580	13,470	36,560	494,221,525
씨어스테크놀로지 (458870)	33,500	1250	3.88	32,850	33,850	32,300	60,149	1,984,880,200
위츠 (459100)	7,020	50	.72	7,030	7,120	6,990	43,236	305,250,750
나우로보틱스 (459510)	15,150	-2160	-12.48	16,650	16,950	14,430	1,813,634	28,102,826,065
아이빔테크놀로지 (460470)	3,400	-30	-.87	3,400	3,470	3,365	18,664	63,285,810
에스엠씨지 (460870)	7,660	-320	-4.01	8,090	8,120	7,630	291,145	2,281,574,060
현대힘스 (460930)	22,100	700	3.27	22,350	23,500	21,700	2,134,396	48,076,255,625
피앤에스로보틱스 (460940)	12,720	-150	-1.17	12,870	13,120	12,710	30,213	388,613,955
아이엠비디엑스 (461030)	7,700	-40	-.52	7,790	7,900	7,660	22,420	173,885,845
아이스크림미디어 (461300)	21,100	-550	-2.54	21,900	23,100	19,720	370,519	7,814,535,165
에이치엠씨제6호스팩 (462020)	2,045	-5	-.24	2,040	2,045	2,040	7,156	14,598,335
뉴키즈온 (462310)	8,290	-400	-4.6	8,700	8,700	8,250	158,988	1,332,730,020
이노스페이스 (462350)	15,730	-110	-.69	15,900	15,900	15,690	19,364	304,897,025
라메디텍 (462510)	7,850	150	1.95	7,750	7,960	7,630	73,114	572,120,540
더즌 (462860)	5,540	20	.36	5,570	5,670	5,380	2,958,458	16,407,411,015
아이지넷 (462980)	2,625	20	.77	2,605	2,650	2,600	22,653	59,435,970
뉴엔AI (463020)	25,650	0	0	25,850	26,350	25,450	254,788	6,577,908,775
모티브링크 (463480)	9,490	-130	-1.35	9,640	9,670	9,490	51,842	495,313,815
에스오에스랩 (464080)	11,170	-230	-2.02	11,370	11,430	11,100	112,454	1,262,152,405
티디에스팜 (464280)	11,000	60	.55	10,860	11,110	10,860	20,968	230,544,860
한국제13호스팩 (464440)	2,130	10	.47	2,115	2,130	2,115	1,055	2,241,401
아이언디바이스 (464500)	3,215	90	2.88	3,125	3,400	3,070	262,159	859,087,738
닷밀 (464580)	2,710	-20	-.73	2,735	2,775	2,695	28,688	77,971,185
KB제27호스팩 (464680)	2,022	-3	-.15	2,020	2,025	2,020	14,479	29,303,023
교보15호스팩 (465320)	2,200	0	0	2,190	2,200	2,190	19,407	42,682,530
인스피언 (465480)	6,200	-120	-1.9	6,330	6,330	6,200	20,632	129,122,620
클로봇 (466100)	18,420	210	1.15	18,580	18,590	18,270	216,260	3,989,862,570
사이냅소프트 (466410)	14,070	0	0	14,010	14,300	13,970	29,458	416,197,285
엔에이치스팩30호 (466910)	2,030	0	0	2,030	2,035	2,025	5,504	11,169,040
IBKS제23호스팩 (467930)	2,200	10	.46	2,210	2,220	2,190	847	1,855,915
프로티나 (468530)	19,000	950	5.26	18,450	20,000	18,390	3,483,389	67,397,802,020
유진스팩10호 (468760)	2,115	-15	-.7	2,125	2,125	2,110	19,638	41,534,610
IBKS제24호스팩 (469480)	2,160	10	.47	2,145	2,160	2,145	2,156	4,636,150
아이비젼웍스 (469750)	991	0	0	991	1,002	979	312,362	308,842,518
하나30호스팩 (469880)	2,040	-5	-.24	2,045	2,050	2,030	13,404	27,333,255
하나31호스팩 (469900)	2,035	0	0	2,035	2,035	2,030	3,016	6,126,650
대신밸런스제17호스팩 (471050)	2,170	5	.23	2,170	2,170	2,155	3,329	7,217,337
셀로맥스사이언스 (471820)	5,600	-50	-.88	5,700	5,760	5,590	46,137	260,459,095
신영스팩10호 (472220)	2,180	5	.23	2,175	2,180	2,165	1,993	4,337,965
에스케이증권제11호스팩 (472230)	2,030	5	.25	2,015	2,030	2,015	6,443	12,984,540
폰드그룹 (472850)	11,280	480	4.44	10,830	11,320	10,770	270,414	3,007,503,285
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,040	2,040	2,030	5,373	10,907,300
유안타제15호스팩 (473050)	2,015	0	0	2,010	2,015	2,010	4,270	8,582,920
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,010	2,015	2,005	7,504	15,050,985
에스케이증권제13호스팩 (473950)	2,035	5	.25	2,030	2,035	2,030	50	101,505
노머스 (473980)	32,900	1650	5.28	31,250	33,450	30,550	244,116	7,966,814,200
루미르 (474170)	7,540	-40	-.53	7,530	7,800	7,480	187,395	1,421,308,605
유안타제16호스팩 (474490)	2,010	0	0	2,010	2,010	2,005	1,068	2,141,490
RF시스템즈 (474610)	4,280	-90	-2.06	4,345	4,415	4,265	182,014	785,145,245
링크솔루션 (474650)	22,300	-350	-1.55	22,500	22,800	21,550	65,543	1,450,242,900
신한제12호스팩 (474660)	2,085	0	0	2,075	2,085	2,065	982	2,033,480
신한제13호스팩 (474930)	2,130	-5	-.23	2,105	2,130	2,105	263	554,325
엔알비 (475230)	16,280	990	6.47	16,140	16,700	15,570	1,811,947	29,204,508,430
하나32호스팩 (475240)	2,115	0	0	2,120	2,125	2,110	2,510	5,332,845
하나33호스팩 (475250)	2,120	0	0	2,120	2,125	2,100	3,396	7,153,705
씨메스 (475400)	21,850	-50	-.23	21,900	22,150	21,700	40,952	898,902,525
키스트론 (475430)	5,530	150	2.79	5,530	5,710	5,430	135,138	754,334,065
미트박스 (475460)	11,140	-150	-1.33	11,280	11,360	11,050	127,553	1,425,725,810
에이럭스 (475580)	11,550	340	3.03	11,340	11,650	11,300	180,985	2,089,479,250
에스켐 (475660)	4,900	-45	-.91	4,945	5,030	4,810	27,398	134,366,305
오름테라퓨틱 (475830)	23,100	0	0	23,100	23,400	22,500	84,773	1,939,114,050
토모큐브 (475960)	25,600	300	1.19	25,450	26,450	25,050	149,310	3,856,928,325
오가노이드사이언스 (476040)	32,000	150	.47	31,600	33,050	31,600	80,766	2,615,014,525
온코닉테라퓨틱스 (476060)	25,250	150	.6	24,900	25,250	24,700	70,875	1,772,427,175
M83 (476080)	12,610	-40	-.32	12,700	12,940	12,560	32,362	412,146,010
에이치엠씨제7호스팩 (477340)	1,999	-1	-.05	2,000	2,000	1,994	690	1,378,432
미래에셋비전스팩4호 (477380)	2,030	0	0	2,030	2,030	2,025	12,955	26,279,125
미래에셋비전스팩5호 (477470)	2,085	5	.24	2,055	2,085	2,055	2,087	4,340,745
DB금융스팩12호 (477760)	2,097	17	.82	2,080	2,097	2,080	251	523,095
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	323	649,205
KB제29호스팩 (478390)	2,055	-10	-.48	2,065	2,070	2,055	1,072	2,217,950
미래에셋비전스팩6호 (478440)	2,022	-3	-.15	2,015	2,030	2,015	864	1,745,380
블랙야크아이앤씨 (478560)	3,860	0	0	3,830	3,915	3,800	20,639	79,591,662
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	0	0	2,065	2,070	2,060	20,528	42,334,768
위너스 (479960)	13,420	-100	-.74	13,440	13,590	13,380	8,191	110,036,370
에이유브랜즈 (481070)	22,300	-550	-2.41	22,850	22,850	21,600	44,659	989,325,450
엔에이치스팩31호 (481890)	2,035	10	.49	2,025	2,035	2,020	23,629	47,908,025
교보16호스팩 (482520)	2,030	0	0	2,035	2,035	2,020	10,578	21,433,150
삼양엔씨켐 (482630)	18,280	560	3.16	17,750	18,650	17,690	86,043	1,570,251,595
미래에셋비전스팩7호 (482680)	2,000	4	.2	2,000	2,000	1,996	626	1,251,572
대신밸런스제19호스팩 (482690)	2,120	15	.71	2,100	2,120	2,095	3,851	8,113,695
도우인시스 (484120)	33,900	-1000	-2.87	34,000	34,400	33,700	79,405	2,697,933,375
하나34호스팩 (484130)	2,060	-5	-.24	2,055	2,070	2,055	2,743	5,660,095
티엑스알로보틱스 (484810)	12,970	-210	-1.59	13,020	13,250	12,890	31,510	409,492,715
KB제30호스팩 (486630)	2,060	10	.49	2,070	2,070	2,055	61	125,550
신한제14호스팩 (487360)	2,010	-10	-.5	2,010	2,025	2,010	22,431	45,229,140
키움제10호스팩 (487720)	2,085	-5	-.24	2,085	2,085	2,085	62	129,270
신한제15호스팩 (487830)	2,030	0	0	2,025	2,030	2,025	600	1,215,110
유진스팩11호 (488060)	2,035	10	.49	2,025	2,035	2,025	4,030	8,200,535
교보17호스팩 (489210)	2,042	2	.1	2,045	2,045	2,042	62	126,607
바이오비쥬 (489460)	18,420	-330	-1.76	18,980	19,070	18,120	125,810	2,326,573,470
키움제11호스팩 (489480)	2,050	15	.74	2,035	2,050	2,035	5,008	10,263,875
엘케이켐 (489500)	18,890	-210	-1.1	19,390	19,910	18,800	31,488	612,120,260
디비금융제13호스팩 (489730)	2,020	-5	-.25	2,025	2,030	2,010	8,937	18,007,997
KB제31호스팩 (492220)	2,015	0	0	2,005	2,020	2,005	11,450	23,024,830
유안타제17호스팩 (493790)	1,995	-2	-.1	1,999	2,005	1,995	3,310	6,611,079
신한제16호스팩 (496070)	2,010	0	0	2,005	2,010	2,000	7,910	15,883,041
한화플러스제5호스팩 (498390)	2,000	0	0	2,005	2,005	1,996	11,796	23,592,420
글로벌에스엠 (900070)	461	0	0	463	464	457	125,120	57,389,348
애머릿지 (900100)	1,166	-14	-1.19	1,193	1,213	1,166	255,019	302,684,282
이스트아시아홀딩스 (900110)	81	1	1.25	80	81	80	8,060,451	649,187,999
씨엑스아이 (900120)	630	-2	-.32	630	639	621	250,216	157,425,785
크리스탈신소재 (900250)	849	-4	-.47	853	859	848	392,398	334,131,892
로스웰 (900260)	1,010	3	.3	1,006	1,043	1,002	54,816	55,595,705
헝셩그룹 (900270)	233	-1	-.43	234	237	231	1,873,728	436,334,320
GRT (900290)	2,995	0	0	2,995	3,045	2,975	117,589	353,321,156
오가닉티코스메틱 (900300)	370	-32	-7.96	400	400	366	8,069,941	3,019,409,643
컬러레이 (900310)	734	-1	-.14	739	744	733	11,624	8,574,330
윙입푸드 (900340)	1,167	9	.78	1,158	1,167	1,150	101,653	117,915,812
엑세스바이오 (950130)	5,390	120	2.28	5,240	5,400	5,240	144,202	771,128,545
잉글우드랩 (950140)	15,160	460	3.13	14,700	15,280	14,550	274,999	4,146,389,415
코오롱티슈진 (950160)	39,600	0	0	39,600	40,200	39,200	89,523	3,547,395,000
JTC (950170)	6,250	-280	-4.29	6,600	6,600	6,090	384,386	2,417,439,990
고스트스튜디오 (950190)	10,110	-20	-.2	10,130	10,300	10,060	23,159	235,676,220
소마젠 (950200)	3,755	-55	-1.44	3,810	3,820	3,755	11,382	43,011,880
네오이뮨텍 (950220)	1,250	-3	-.24	1,254	1,279	1,240	443,934	555,172,169

Leave a Comment 응답 취소