KOSDAQ 일별 조회 데이터 [1804] (2025-08-22)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	175,300	1500	.86	173,800	177,100	173,300	103,683	18,160,740,700
중앙에너비스 (000440)	14,450	-50	-.34	14,520	14,600	14,380	7,186	103,898,980
디비금융제14호스팩 (0004Y0)	1,995	3	.15	1,992	1,996	1,992	21,869	43,628,253
에스엔시스 (0008Z0)	40,450	1250	3.19	41,400	44,700	40,000	1,361,610	57,571,487,025
신라섬유 (001000)	2,160	150	7.46	2,000	2,200	1,969	402,425	845,433,518
제이피아이헬스케어 (0010V0)	20,150	-1550	-7.14	21,350	23,600	20,050	3,320,111	72,377,920,275
안국약품 (001540)	7,630	-110	-1.42	7,790	7,790	7,630	13,917	106,506,635
무림SP (001810)	1,601	79	5.19	1,520	1,879	1,510	2,382,091	4,151,312,637
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,590	85	1.89	4,520	4,600	4,520	23,157	106,104,065
삼일기업공사 (002290)	3,430	0	0	3,430	3,465	3,410	23,628	81,327,020
한탑 (002680)	742	2	.27	748	749	734	24,494	18,151,159
신신제약 (002800)	5,630	-10	-.18	5,660	5,730	5,610	36,599	207,541,330
선광 (003100)	18,970	20	.11	19,000	19,020	18,840	3,791	71,713,100
대주산업 (003310)	1,702	-36	-2.07	1,750	1,750	1,693	225,295	386,207,113
하림지주 (003380)	8,460	30	.36	8,420	8,550	8,420	170,596	1,448,180,495
KB제32호스팩 (0037T0)	1,996	0	0	1,996	1,999	1,996	9,470	18,910,051
에이스침대 (003800)	27,450	-250	-.9	27,950	27,950	27,200	7,418	203,223,200
교보18호스팩 (0041B0)	1,989	-1	-.05	1,991	1,991	1,986	141,158	280,770,050
엘에스스팩1호 (0041J0)	1,994	1	.05	1,993	1,997	1,993	21,743	43,353,345
하나35호스팩 (0041L0)	1,988	4	.2	1,984	1,990	1,984	70,621	140,445,053
삼성스팩10호 (0044K0)	1,981	4	.2	1,978	1,983	1,978	618,390	1,224,855,879
한국가구 (004590)	5,040	0	0	5,020	5,080	5,010	27,978	140,977,030
창해에탄올 (004650)	10,030	-110	-1.08	10,270	10,270	10,030	10,864	109,610,220
대륙제관 (004780)	3,780	-5	-.13	3,775	3,800	3,765	3,230	12,244,170
동국산업 (005160)	3,525	-25	-.7	3,580	3,580	3,480	110,319	388,711,295
동진쎄미켐 (005290)	29,750	-100	-.34	29,950	30,200	29,700	165,721	4,949,257,275
푸드웰 (005670)	7,830	10	.13	7,960	8,460	7,580	1,167,028	9,309,990,880
대원산업 (005710)	11,600	10	.09	11,590	11,680	11,500	45,167	523,560,520
한일사료 (005860)	3,540	30	.85	3,490	3,580	3,490	86,017	304,242,420
매일홀딩스 (005990)	11,040	90	.82	10,960	11,130	10,960	6,736	74,420,155
국영지앤엠 (006050)	1,297	-2	-.15	1,299	1,307	1,287	97,670	126,406,065
피제이전자 (006140)	5,050	10	.2	5,040	5,180	5,010	42,693	217,046,825
동구바이오제약 (006620)	5,000	0	0	5,000	5,080	4,965	27,332	136,484,175
서부T&D (006730)	9,100	-230	-2.47	9,340	9,520	9,030	737,159	6,778,975,425
보성파워텍 (006910)	4,065	-5	-.12	4,165	4,180	3,950	18,203,969	73,929,762,306
모헨즈 (006920)	3,135	50	1.62	3,095	3,150	3,095	36,453	113,860,435
푸른저축은행 (007330)	10,000	200	2.04	9,990	10,000	9,820	11,906	117,704,620
진양제약 (007370)	5,820	40	.69	5,740	5,840	5,740	36,067	208,858,450
네이처셀 (007390)	20,750	1490	7.74	19,620	20,850	19,410	1,012,332	20,560,514,665
와이엠 (007530)	2,740	-35	-1.26	2,775	2,790	2,720	5,660	15,640,585
대원 (007680)	4,585	-45	-.97	4,585	4,670	4,580	3,103	14,266,965
소노스퀘어 (007720)	860	24	2.87	840	880	840	113,875	98,250,042
한일화학 (007770)	9,230	-40	-.43	9,270	9,270	9,180	1,372	12,672,010
에스엠코어 (007820)	3,560	60	1.71	3,510	3,590	3,500	59,603	211,325,612
원풍물산 (008290)	499	-20	-3.85	519	524	485	136,217	68,464,996
원풍 (008370)	4,470	-50	-1.11	4,490	4,505	4,470	12,076	54,295,370
부스타 (008470)	4,000	5	.13	3,995	4,005	3,975	13,403	53,455,295
대동기어 (008830)	17,500	-620	-3.42	17,700	17,930	17,500	109,464	1,937,076,750
삼아제약 (009300)	17,040	80	.47	16,960	17,070	16,840	3,630	61,481,700
포스코엠텍 (009520)	13,610	70	.52	13,750	14,100	13,540	167,500	2,301,164,800
삼보산업 (009620)	1,804	-6	-.33	1,822	1,879	1,793	217,951	398,789,932
이렘 (009730)	1,020	-10	-.97	1,026	1,051	1,015	1,073,571	1,106,676,564
엠에스씨 (009780)	8,200	60	.74	8,140	8,370	8,120	25,381	209,479,700
대한광통신 (010170)	1,102	111	11.2	1,014	1,219	1,002	24,568,515	28,401,665,270
흥국 (010240)	5,290	40	.76	5,250	5,290	5,210	4,000	21,000,535
아이티센엔텍 (010280)	1,001	4	.4	996	1,020	981	232,425	234,371,847
오리콤 (010470)	5,990	10	.17	6,040	6,080	5,990	2,514	15,125,625
경동제약 (011040)	5,880	-10	-.17	5,930	5,930	5,850	11,369	66,815,365
형지I&C (011080)	817	-13	-1.57	830	835	811	719,344	589,368,991
유니크 (011320)	3,860	15	.39	3,860	3,900	3,765	58,155	223,378,447
서한 (011370)	926	2	.22	923	930	918	135,698	125,725,307
세보엠이씨 (011560)	11,910	-70	-.58	11,980	12,040	11,840	35,766	425,692,960
뉴인텍 (012340)	503	3	.6	499	516	493	281,076	140,928,789
원일특강 (012620)	7,920	-10	-.13	7,930	7,990	7,890	5,247	41,601,720
리드코프 (012700)	4,115	30	.73	4,035	4,145	4,035	25,147	103,137,701
신일제약 (012790)	6,270	-30	-.48	6,300	6,330	6,230	36,243	226,742,975
모베이스전자 (012860)	1,435	4	.28	1,440	1,453	1,421	80,962	116,376,358
하이록코리아 (013030)	30,650	200	.66	30,600	31,350	30,500	64,211	1,985,288,775
동원개발 (013120)	2,945	-45	-1.51	2,995	3,010	2,940	47,336	140,320,942
아진산업 (013310)	3,715	-30	-.8	3,800	3,885	3,625	2,358,984	8,812,347,357
THE CUBE& (013720)	1,075	-5	-.46	1,075	1,088	1,059	89,435	95,638,498
스페코 (013810)	2,860	40	1.42	2,870	2,890	2,830	25,522	72,831,885
아가방컴퍼니 (013990)	4,990	75	1.53	4,900	4,990	4,900	58,715	291,144,446
메디앙스 (014100)	2,155	45	2.13	2,095	2,190	2,095	16,299	34,816,847
원익큐브 (014190)	1,477	7	.48	1,470	1,492	1,468	57,052	84,062,424
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,545	12	.78	1,540	1,559	1,526	94,941	145,663,695
고려제약 (014570)	4,655	5	.11	4,650	4,685	4,605	3,215	14,913,877
성광벤드 (014620)	29,150	-400	-1.35	29,350	30,750	29,050	346,219	10,297,104,925
오리엔탈정공 (014940)	6,550	180	2.83	6,680	6,800	6,410	1,712,057	11,304,830,265
삼륭물산 (014970)	7,720	-60	-.77	7,660	7,950	7,660	58,524	452,765,280
코콤 (015710)	3,990	-10	-.25	4,000	4,025	3,955	25,738	102,388,095
성우하이텍 (015750)	6,280	100	1.62	6,290	6,400	6,240	577,310	3,651,082,100
리더스코스메틱 (016100)	2,465	10	.41	2,480	2,520	2,420	11,842	29,131,230
SGC E&C (016250)	15,600	40	.26	15,560	15,650	15,470	3,734	58,032,150
큐캐피탈 (016600)	262	2	.77	262	264	259	149,152	39,007,129
디모아 (016670)	6,270	-80	-1.26	6,290	6,690	6,190	14,431	90,818,390
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,226	-1	-.08	1,234	1,240	1,220	49,915	61,188,481
신원종합개발 (017000)	2,665	-15	-.56	2,680	2,730	2,610	31,607	83,830,450
인터엠 (017250)	1,075	6	.56	1,080	1,080	1,062	40,634	43,484,358
삼현철강 (017480)	4,500	-80	-1.75	4,580	4,585	4,500	8,773	39,768,190
세명전기 (017510)	11,970	-310	-2.52	12,360	12,720	11,830	1,347,958	16,562,092,835
대림제지 (017650)	7,140	10	.14	7,170	7,170	7,010	9,564	67,402,410
한국알콜 (017890)	9,260	-90	-.96	9,330	9,420	9,220	30,992	287,592,390
유니슨 (018000)	1,046	-60	-5.42	1,085	1,117	1,035	1,589,206	1,692,643,309
진로발효 (018120)	19,280	120	.63	19,240	19,390	19,110	1,441	27,698,980
브이티 (018290)	38,900	-250	-.64	39,000	39,300	38,500	278,917	10,871,770,975
삼목에스폼 (018310)	19,560	-40	-.2	19,450	19,870	19,450	4,000	78,668,150
우진비앤지 (018620)	977	3	.31	984	984	960	25,341	24,648,228
서울제약 (018680)	3,315	5	.15	3,330	3,330	3,285	12,999	42,901,615
바른손 (018700)	1,185	-6	-.5	1,190	1,191	1,177	33,954	40,156,133
베뉴지 (019010)	2,290	0	0	2,287	2,300	2,265	10,650	24,345,240
와이지-원 (019210)	5,450	-10	-.18	5,450	5,540	5,400	35,693	193,964,325
일지테크 (019540)	4,190	-30	-.71	4,220	4,350	4,165	35,360	149,678,610
SBI인베스트먼트 (019550)	772	1	.13	764	775	762	194,503	149,287,509
플루토스 (019570)	312	10	3.31	305	329	305	601,742	189,009,571
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,690	65	2.48	2,625	2,750	2,625	11,898	32,115,710
서연탑메탈 (019770)	3,980	-20	-.5	3,985	4,025	3,925	32,174	127,997,235
에너토크 (019990)	7,720	-20	-.26	7,960	8,080	7,700	519,513	4,096,476,550
대신정보통신 (020180)	1,010	-5	-.49	1,018	1,025	1,005	139,655	141,441,760
대동금속 (020400)	6,110	100	1.66	6,010	6,200	6,010	2,104	12,840,240
시공테크 (020710)	3,815	0	0	3,840	3,840	3,800	41,218	157,349,740
대호특수강 (021040)	1,230	53	4.5	1,189	1,294	1,180	64,756	78,998,558
대호특수강우 (021045)	2,820	-20	-.7	2,815	2,835	2,755	1,503	4,181,930
에이티넘인베스트 (021080)	2,480	50	2.06	2,430	2,490	2,430	139,444	344,392,841
KCC건설 (021320)	5,080	0	0	5,070	5,090	5,010	9,147	46,215,590
한국큐빅 (021650)	2,350	-5	-.21	2,355	2,365	2,345	8,192	19,263,258
메이슨캐피탈 (021880)	326	7	2.19	320	330	320	408,405	132,360,387
티케이지애강 (022220)	861	3	.35	867	867	851	20,664	17,664,768
태광 (023160)	22,500	100	.45	22,450	23,200	22,250	246,259	5,595,709,100
유진기업 (023410)	3,450	0	0	3,420	3,470	3,420	87,771	301,662,583
제이스코홀딩스 (023440)	1,715	-52	-2.94	1,727	1,810	1,650	520,084	904,574,515
삼보판지 (023600)	9,430	0	0	9,430	9,500	9,340	7,253	68,416,820
한국캐피탈 (023760)	791	-5	-.63	797	803	788	147,091	116,614,018
플레이위드 (023770)	3,940	-80	-1.99	3,980	4,015	3,900	21,672	85,432,258
동일스틸럭스 (023790)	930	11	1.2	917	949	891	436,142	397,049,857
풍국주정 (023900)	9,360	-30	-.32	9,350	9,430	9,280	8,060	75,171,750
대한약품 (023910)	29,500	150	.51	29,350	29,550	29,250	13,164	387,213,200
흥구석유 (024060)	11,770	-10	-.08	12,000	12,000	11,760	57,797	684,153,100
KB오토시스 (024120)	3,640	-50	-1.36	3,690	3,755	3,625	30,684	112,324,425
한일단조 (024740)	2,130	45	2.16	2,080	2,140	2,075	347,418	736,560,518
유성티엔에스 (024800)	2,475	115	4.87	2,375	2,590	2,355	63,319	153,827,742
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,910	40	.37	11,110	11,320	10,660	15,048	163,702,480
KBI메탈 (024840)	1,782	8	.45	1,756	1,804	1,756	115,156	205,759,243
HLB이노베이션 (024850)	1,483	-64	-4.14	1,580	1,588	1,480	236,006	358,484,276
케이피에프 (024880)	4,685	60	1.3	4,700	4,700	4,500	82,835	379,427,620
경창산업 (024910)	1,619	-1	-.06	1,600	1,753	1,600	264,294	436,756,683
PN풍년 (024940)	4,515	-65	-1.42	4,520	4,595	4,495	36,253	164,074,185
삼천리자전거 (024950)	4,700	20	.43	4,670	4,740	4,610	197,724	923,996,619
시노펙스 (025320)	6,640	80	1.22	6,600	6,820	6,570	378,444	2,523,469,700
DH오토웨어 (025440)	793	5	.63	780	800	780	31,957	25,222,889
한국선재 (025550)	3,260	25	.77	3,240	3,325	3,235	120,313	395,548,730
한국정보통신 (025770)	8,740	50	.58	8,530	8,870	8,530	9,232	80,658,680
신라에스지 (025870)	5,630	-10	-.18	5,640	5,640	5,590	3,203	17,944,000
케이씨피드 (025880)	2,840	-15	-.53	2,850	2,875	2,795	95,807	270,208,385
동화기업 (025900)	9,610	50	.52	9,550	9,770	9,500	62,138	593,995,190
동신건설 (025950)	17,640	-110	-.62	17,720	18,260	17,640	14,715	263,800,865
아난티 (025980)	9,830	170	1.76	9,540	9,920	9,540	1,261,680	12,393,851,870
제이에스티나 (026040)	4,135	-595	-12.58	4,350	4,800	4,060	2,297,827	10,111,544,278
특수건설 (026150)	6,930	-50	-.72	6,980	7,040	6,920	27,325	190,072,005
광진실업 (026910)	2,855	50	1.78	2,805	2,880	2,790	12,121	34,316,790
서울전자통신 (027040)	237	-2	-.84	245	255	235	128,135	30,808,249
코리아나 (027050)	2,685	5	.19	2,680	2,705	2,665	175,999	472,123,155
아주IB투자 (027360)	2,155	15	.7	2,135	2,175	2,135	86,193	185,412,435
상보 (027580)	966	-9	-.92	975	984	963	133,722	129,714,559
팜스토리 (027710)	1,190	-1	-.08	1,194	1,201	1,185	90,791	108,277,473
대성창투 (027830)	1,735	-14	-.8	1,742	1,792	1,734	125,868	219,477,001
휴맥스홀딩스 (028080)	1,989	1	.05	1,988	2,000	1,983	4,544	9,028,915
HLB (028300)	37,400	-2000	-5.08	39,650	39,750	36,750	915,753	34,713,908,500
광무 (029480)	2,505	-95	-3.65	2,600	2,650	2,470	207,754	522,608,279
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,650	200	.82	24,400	24,900	24,300	110,642	2,714,558,125
원익홀딩스 (030530)	5,700	40	.71	5,650	5,830	5,650	476,125	2,735,954,275
양지사 (030960)	8,470	0	0	8,510	8,560	8,380	65,942	557,606,110
아이즈비전 (031310)	1,645	19	1.17	1,656	1,656	1,620	37,240	60,957,968
에스에이엠티 (031330)	2,980	0	0	2,980	3,000	2,965	108,893	324,306,061
오스템 (031510)	1,057	-18	-1.67	1,070	1,075	1,057	14,687	15,627,744
디에이치엑스컴퍼니 (031860)	896	20	2.28	876	925	875	27,916	24,874,242
피에스케이홀딩스 (031980)	31,150	250	.81	30,900	31,400	30,800	66,802	2,074,111,125
아즈텍WB (032080)	1,344	2	.15	1,342	1,354	1,342	4,155	5,591,984
다우데이타 (032190)	15,180	-110	-.72	15,380	15,500	15,180	41,875	644,083,915
삼일 (032280)	1,390	-7	-.5	1,384	1,399	1,384	53,324	74,210,144
한국파마 (032300)	14,130	-90	-.63	14,230	14,350	14,100	14,018	198,167,340
케이엠더블유 (032500)	12,180	540	4.64	11,620	12,200	11,550	101,840	1,224,608,810
TJ미디어 (032540)	5,910	0	0	5,810	6,010	5,810	1,553	9,106,850
피델릭스 (032580)	1,124	19	1.72	1,100	1,150	1,100	93,845	104,497,980
유비케어 (032620)	4,120	5	.12	4,120	4,190	4,110	200,734	831,281,776
소프트센 (032680)	311	-23	-6.89	329	343	297	2,896,391	901,264,731
소프트센우 (032685)	7,800	570	7.88	7,830	7,830	6,750	6,536	46,875,130
삼진 (032750)	4,040	-25	-.62	4,065	4,110	4,025	25,337	102,828,810
엠젠솔루션 (032790)	977	0	0	969	985	959	66,369	64,466,320
판타지오 (032800)	565	4	.71	565	594	558	1,438,370	828,769,516
우리기술 (032820)	3,720	250	7.2	3,535	3,960	3,470	30,044,713	112,207,657,821
비트컴퓨터 (032850)	5,030	10	.2	5,030	5,130	5,010	58,774	297,574,630
더라미 (032860)	1,198	-7	-.58	1,205	1,219	1,192	40,449	48,662,648
원익 (032940)	5,900	10	.17	5,890	5,970	5,830	109,124	643,099,100
동일기연 (032960)	11,260	110	.99	11,150	11,270	11,150	940	10,553,400
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	844	7	.84	837	845	837	13,744	11,568,767
제룡전기 (033100)	34,950	450	1.3	34,500	35,800	34,500	119,466	4,209,351,200
디지틀조선 (033130)	1,531	2	.13	1,529	1,554	1,529	139,094	214,470,186
엠케이전자 (033160)	7,750	30	.39	7,720	7,870	7,720	34,676	270,062,820
시그네틱스 (033170)	612	8	1.32	604	615	601	51,003	31,056,538
모아텍 (033200)	3,060	-70	-2.24	3,140	3,155	2,995	8,152	24,738,357
인성정보 (033230)	2,190	0	0	2,180	2,240	2,130	1,193,546	2,603,045,481
코웰패션 (033290)	2,170	0	0	2,175	2,210	2,170	27,424	59,809,267
엠투엔 (033310)	1,910	-10	-.52	1,952	1,952	1,900	33,301	63,761,338
제이씨현시스템 (033320)	4,975	75	1.53	4,905	5,050	4,905	74,378	370,207,629
좋은사람들 (033340)	2,605	165	6.76	2,410	2,680	2,410	16,408,190	42,817,642,753
동성화인텍 (033500)	31,300	350	1.13	30,950	31,550	30,400	463,544	14,389,646,275
파라텍 (033540)	1,390	-1	-.07	1,384	1,410	1,381	142,220	197,774,031
블루콤 (033560)	3,360	-35	-1.03	3,445	3,445	3,360	20,793	70,353,825
네패스 (033640)	10,900	120	1.11	10,820	10,980	10,760	19,963	216,848,230
피노 (033790)	4,165	65	1.59	4,100	4,190	4,070	73,479	302,829,515
티비씨 (033830)	690	-2	-.29	694	695	686	40,285	27,789,916
해성산업 (034810)	7,920	70	.89	7,830	7,960	7,810	17,952	141,615,320
해성산업1우 (03481K)	7,580	30	.4	7,570	7,580	7,440	2,211	16,588,620
조아제약 (034940)	1,037	-5	-.48	1,042	1,055	1,035	16,279	16,996,050
한국기업평가 (034950)	98,100	-200	-.2	98,000	98,600	97,900	759	74,483,100
그래디언트 (035080)	14,890	40	.27	14,710	14,900	14,710	13,450	199,753,970
프럼파스트 (035200)	3,825	20	.53	3,815	3,945	3,705	166,456	638,054,435
골드앤에스 (035290)	385	-2	-.52	387	392	381	85,271	32,977,461
기산텔레콤 (035460)	1,750	-18	-1.02	1,768	1,768	1,746	47,758	83,760,998
KG이니시스 (035600)	10,220	0	0	10,220	10,390	10,120	86,500	885,042,610
솔본 (035610)	4,155	-25	-.6	4,180	4,195	4,130	18,691	77,635,245
바른손이앤에이 (035620)	487	3	.62	488	497	482	166,969	81,109,048
CJ ENM (035760)	76,600	-100	-.13	76,500	79,000	75,700	72,876	5,634,656,300
이지홀딩스 (035810)	3,790	-10	-.26	3,785	3,795	3,750	98,721	372,341,992
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	77,000	-2500	-3.14	79,000	79,500	76,600	497,543	38,603,295,350
예림당 (036000)	3,430	-70	-2	3,475	3,530	3,430	25,314	87,548,420
아비코전자 (036010)	6,300	-40	-.63	6,400	6,440	6,300	71,940	456,565,450
케이티알파 (036030)	5,300	-50	-.93	5,370	5,380	5,250	42,359	224,717,080
위지트 (036090)	700	3	.43	695	710	695	218,612	153,851,024
서울평가정보 (036120)	2,355	15	.64	2,340	2,355	2,320	56,758	132,766,345
에이치엠넥스 (036170)	933	-2	-.21	935	935	925	9,273	8,633,829
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,950	1050	3.29	32,000	32,950	31,700	14,764	481,604,900
유니셈 (036200)	7,400	-200	-2.63	7,630	7,690	7,300	511,698	3,809,067,565
오상헬스케어 (036220)	15,600	-20	-.13	15,620	15,890	15,460	19,199	300,841,750
대성미생물 (036480)	7,920	40	.51	7,920	8,010	7,850	5,028	39,729,940
SFA반도체 (036540)	3,220	-15	-.46	3,220	3,255	3,195	208,327	672,121,046
KZ정밀 (036560)	15,590	190	1.23	15,400	16,280	15,270	16,039	248,937,685
감성코퍼레이션 (036620)	5,590	60	1.08	5,600	5,850	5,530	524,782	2,954,265,105
세종텔레콤 (036630)	5,400	0	0	5,400	5,470	5,360	18,623	100,382,340
HRS (036640)	5,450	50	.93	5,440	5,470	5,380	28,859	156,275,710
삼양케이씨아이 (036670)	6,690	-10	-.15	6,750	6,750	6,670	1,746	11,688,195
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,515	5	.33	1,510	1,533	1,478	59,473	89,544,836
나이스정보통신 (036800)	22,500	150	.67	22,150	22,650	22,150	2,463	55,249,000
에프에스티 (036810)	20,250	-250	-1.22	20,400	20,700	20,050	65,533	1,327,962,525
솔브레인홀딩스 (036830)	42,100	-350	-.82	42,500	43,250	41,750	43,144	1,817,876,050
진성티이씨 (036890)	12,130	-290	-2.33	12,300	12,470	12,070	180,318	2,197,327,020
주성엔지니어링 (036930)	26,500	100	.38	26,400	26,800	26,400	89,011	2,360,334,825
파워넷 (037030)	2,885	15	.52	2,870	2,945	2,850	266,505	769,120,710
파세코 (037070)	6,050	90	1.51	5,970	6,110	5,970	73,962	446,279,285
한국팩키지 (037230)	2,015	0	0	2,035	2,045	1,997	21,810	43,841,231
인지디스플레 (037330)	1,370	5	.37	1,366	1,372	1,361	51,839	70,850,853
성도이엔지 (037350)	4,660	10	.22	4,650	4,880	4,595	32,150	149,540,092
EG (037370)	5,790	-10	-.17	5,790	5,830	5,740	8,926	51,582,770
우리엔터프라이즈 (037400)	1,113	-4	-.36	1,117	1,125	1,113	14,494	16,174,553
희림 (037440)	4,605	0	0	4,560	4,665	4,545	48,926	224,273,370
삼지전자 (037460)	11,380	-30	-.26	11,360	11,490	11,320	25,674	292,336,530
쎄니트 (037760)	1,741	15	.87	1,726	1,743	1,716	136,310	236,316,201
엘컴텍 (037950)	823	6	.73	818	823	812	217,807	177,979,174
제일테크노스 (038010)	6,280	-120	-1.88	6,430	6,470	6,280	22,624	143,275,670
루멘스 (038060)	823	9	1.11	814	830	814	23,314	19,110,545
서린바이오 (038070)	6,890	0	0	6,850	7,060	6,850	16,703	115,483,000
에코플라스틱 (038110)	3,505	-25	-.71	3,500	3,610	3,500	353,818	1,256,620,530
마크로젠 (038290)	15,470	-130	-.83	15,500	15,650	15,460	18,911	293,396,680
레드캡투어 (038390)	11,990	10	.08	11,980	12,080	11,830	20,745	246,793,790
바이오스마트 (038460)	3,055	5	.16	3,040	3,115	3,035	67,557	208,175,765
삼표시멘트 (038500)	3,335	-10	-.3	3,375	3,395	3,330	142,789	479,064,956
케이바이오 (038530)	270	0	0	270	273	269	329,721	89,168,260
상상인 (038540)	1,889	-9	-.47	1,906	1,950	1,879	27,108	51,442,898
위즈코프 (038620)	599	-3	-.5	598	605	597	336,219	201,784,554
에스넷 (038680)	3,895	5	.13	3,900	3,930	3,850	28,536	110,991,120
에코바이오 (038870)	3,885	40	1.04	3,800	3,895	3,800	19,267	74,446,160
아이에이 (038880)	172	-44	-20.37	216	219	168	29,840,415	5,383,500,439
파인디지털 (038950)	3,485	-15	-.43	3,500	3,500	3,410	4,066	14,053,237
현대에이치티 (039010)	6,960	-30	-.43	7,030	7,030	6,840	26,931	186,202,340
이건홀딩스 (039020)	4,650	55	1.2	4,595	4,660	4,595	106,386	491,230,621
이오테크닉스 (039030)	209,000	-2000	-.95	209,500	213,000	206,500	46,981	9,818,388,250
오스코텍 (039200)	32,600	750	2.35	32,100	32,800	31,850	45,523	1,475,226,775
경남스틸 (039240)	3,015	5	.17	3,000	3,065	3,000	69,182	208,410,927
인포뱅크 (039290)	5,920	130	2.25	5,860	6,680	5,710	527,161	3,283,921,710
세중 (039310)	1,506	-44	-2.84	1,537	1,548	1,506	5,366	8,162,308
한국경제TV (039340)	5,690	110	1.97	5,580	5,780	5,560	8,668	49,324,140
케이엘넷 (039420)	2,935	-35	-1.18	2,945	2,980	2,930	70,197	207,157,491
에스티아이 (039440)	17,610	-20	-.11	17,580	17,790	17,470	77,082	1,355,692,785
다산네트웍스 (039560)	3,240	-5	-.15	3,220	3,310	3,215	153,163	498,803,755
화성밸브 (039610)	10,390	470	4.74	9,930	10,390	9,930	114,017	1,166,339,755
한국정보공학 (039740)	2,855	25	.88	2,810	2,865	2,810	2,076	5,906,990
오로라 (039830)	18,290	-210	-1.14	18,310	19,070	18,060	217,400	4,009,580,945
디오 (039840)	16,790	-150	-.89	16,940	17,020	16,600	25,195	422,383,745
나노엔텍 (039860)	3,565	-25	-.7	3,585	3,830	3,525	6,490,120	23,894,762,754
폴라리스AI (039980)	2,260	30	1.35	2,220	2,310	2,220	547,629	1,242,277,165
누리플렉스 (040160)	4,770	-40	-.83	4,800	4,950	4,750	41,725	201,756,500
YTN (040300)	2,980	100	3.47	2,880	3,350	2,855	13,375,339	42,544,130,416
크레오에스지 (040350)	335	-5	-1.47	339	347	326	331,142	110,668,712
정상제이엘에스 (040420)	6,340	0	0	6,340	6,370	6,320	16,327	103,665,890
SG&G (040610)	1,779	12	.68	1,765	1,787	1,758	59,546	105,406,416
아이씨디 (040910)	3,730	0	0	3,730	3,865	3,710	17,754	67,332,580
폴라리스오피스 (041020)	5,410	20	.37	5,410	5,510	5,410	244,752	1,333,646,875
우리기술투자 (041190)	10,030	-270	-2.62	10,160	10,250	9,930	573,377	5,764,628,715
현대에버다임 (041440)	8,230	-100	-1.2	8,270	8,390	8,210	97,562	808,468,240
한국전자인증 (041460)	4,215	105	2.55	4,110	4,225	4,110	75,345	316,221,605
에스엠 (041510)	144,400	-5100	-3.41	149,000	149,500	143,000	292,770	42,593,253,700
이엘씨 (041520)	8,100	-20	-.25	8,040	8,240	7,950	8,163	65,540,370
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,950	-450	-1.58	28,400	28,500	27,550	42,987	1,206,301,175
폴라리스AI파마 (041910)	6,300	-20	-.32	6,260	6,440	6,260	32,692	207,810,220
메디아나 (041920)	5,280	-160	-2.94	5,360	5,450	5,260	49,019	260,910,340
동아화성 (041930)	5,990	120	2.04	5,950	6,500	5,900	575,936	3,605,280,780
코미팜 (041960)	5,520	240	4.55	5,300	5,550	5,250	92,580	500,254,035
카페24 (042000)	39,800	1200	3.11	38,550	40,150	38,550	139,248	5,530,129,500
케이피엠테크 (042040)	259	4	1.57	262	263	249	713,661	182,843,495
에스씨디 (042110)	1,350	-6	-.44	1,355	1,360	1,350	34,592	46,803,888
비츠로테크 (042370)	8,070	0	0	8,200	8,200	8,070	53,884	437,641,240
네오위즈홀딩스 (042420)	22,900	-150	-.65	23,050	23,250	22,750	2,590	59,542,700
링네트 (042500)	4,310	60	1.41	4,250	4,315	4,250	60,855	260,480,591
라온시큐어 (042510)	10,590	20	.19	10,580	10,670	10,320	64,025	672,788,375
한스바이오메드 (042520)	7,630	-70	-.91	7,640	7,840	7,410	30,567	230,028,260
새로닉스 (042600)	8,910	-110	-1.22	8,950	9,080	8,750	16,965	150,556,185
상지건설 (042940)	11,230	60	.54	11,190	11,460	11,190	70,925	800,048,655
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,993	120	6.41	1,854	2,020	1,854	587,224	1,145,669,127
바텍 (043150)	21,700	50	.23	21,900	21,900	21,550	6,116	132,475,575
파루 (043200)	1,134	-10	-.87	1,145	1,155	1,117	419,042	474,749,035
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,039	0	0	1,039	1,045	1,034	49,732	51,583,164
에쎈테크 (043340)	506	-3	-.59	509	509	504	8,850	4,486,189
디지아이 (043360)	2,160	5	.23	2,155	2,275	2,135	32,462	71,040,315
피에이치에이 (043370)	10,810	-90	-.83	10,900	11,000	10,770	12,782	138,963,000
웰킵스하이텍 (043590)	645	4	.62	641	648	636	31,936	20,549,716
KT지니뮤직 (043610)	2,195	-30	-1.35	2,220	2,240	2,170	176,365	385,961,334
국순당 (043650)	4,455	15	.34	4,450	4,505	4,405	18,658	82,920,785
서울리거 (043710)	1,001	13	1.32	1,040	1,040	972	7,148	7,102,443
자연과환경 (043910)	733	-4	-.54	737	744	732	634,503	467,413,472
KD (044180)	566	130	29.82	436	566	436	3,574,524	1,934,292,648
위닉스 (044340)	6,120	-140	-2.24	6,180	6,250	6,050	53,677	327,981,875
빌리언스 (044480)	392	-8	-2	410	430	391	1,898,686	763,940,453
태웅 (044490)	36,700	-850	-2.26	37,950	38,100	36,400	297,224	11,021,325,125
에이치케이 (044780)	1,322	-3	-.23	1,325	1,333	1,313	14,172	18,709,648
이글벳 (044960)	4,230	0	0	4,230	4,275	4,215	5,073	21,501,080
에이치엔에스하이텍 (044990)	14,110	-220	-1.54	14,350	14,380	14,110	5,400	76,658,150
오공 (045060)	2,570	0	0	2,585	2,600	2,550	18,498	47,619,630
한양이엔지 (045100)	18,630	170	.92	18,540	18,700	18,500	24,411	454,455,680
성우테크론 (045300)	2,930	-15	-.51	2,945	2,985	2,895	9,875	28,876,060
토탈소프트 (045340)	8,430	-270	-3.1	8,610	8,980	8,380	294,023	2,549,942,335
대아티아이 (045390)	5,010	50	1.01	4,980	5,110	4,980	439,687	2,224,444,730
정원엔시스 (045510)	1,005	5	.5	1,001	1,025	978	226,290	224,719,797
크린앤사이언스 (045520)	4,100	35	.86	4,065	4,110	4,065	3,986	16,263,358
에이텍 (045660)	12,770	0	0	12,770	13,020	12,760	22,348	287,566,660
코아시아 (045970)	5,600	-140	-2.44	5,800	5,850	5,560	492,143	2,793,331,475
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,710	55	1.5	3,700	3,755	3,635	346,007	1,280,180,809
HLB파나진 (046210)	1,731	-78	-4.31	1,819	1,821	1,700	98,975	172,178,980
백금T&A (046310)	2,740	-40	-1.44	2,785	2,810	2,740	37,661	104,426,265
삼화네트웍스 (046390)	1,638	-23	-1.38	1,728	1,807	1,628	13,474,927	23,332,549,841
KG모빌리언스 (046440)	5,130	30	.59	5,070	5,180	5,070	52,296	267,695,025
서울반도체 (046890)	6,630	-20	-.3	6,660	6,710	6,620	49,588	329,778,160
우원개발 (046940)	3,200	0	0	3,175	3,245	3,175	79,693	255,084,542
우리로 (046970)	1,247	-6	-.48	1,243	1,270	1,240	132,378	165,371,462
한빛소프트 (047080)	1,306	8	.62	1,300	1,313	1,290	53,642	69,992,876
파워로직스 (047310)	4,275	-20	-.47	4,295	4,390	4,255	76,408	328,640,062
이스트소프트 (047560)	19,570	460	2.41	19,060	19,570	19,060	42,517	823,932,545
코데즈컴바인 (047770)	2,555	-30	-1.16	2,525	2,750	2,485	5,160,456	13,623,874,348
초록뱀미디어 (047820)	5,240	10	.19	5,230	5,380	5,210	69,767	367,055,460
HLB제약 (047920)	13,590	-830	-5.76	14,410	14,640	13,290	209,591	2,887,048,500
현대바이오 (048410)	4,730	0	0	4,700	4,875	4,700	310,810	1,474,647,913
유라테크 (048430)	8,500	-80	-.93	8,770	8,770	8,280	41,424	349,092,030
대동스틸 (048470)	3,700	35	.95	3,635	3,770	3,635	9,331	34,603,996
인트론바이오 (048530)	3,800	-80	-2.06	3,880	3,950	3,800	179,628	693,429,892
SM C&C (048550)	1,443	-7	-.48	1,454	1,530	1,431	4,031,880	5,930,331,474
TPC (048770)	1,899	-20	-1.04	1,915	1,919	1,899	23,510	44,795,401
엔피케이 (048830)	1,100	0	0	1,095	1,100	1,090	38,287	41,949,231
시너지이노베이션 (048870)	2,745	5	.18	2,720	2,770	2,720	115,746	317,333,675
대원미디어 (048910)	10,190	-150	-1.45	10,360	10,430	10,120	44,298	453,133,060
인탑스 (049070)	15,160	20	.13	15,210	15,370	15,100	9,374	142,695,840
기가레인 (049080)	471	0	0	471	484	468	42,558	20,174,341
파인디앤씨 (049120)	889	-4	-.45	893	894	886	9,979	8,904,004
셀루메드 (049180)	570	-31	-5.16	611	619	542	1,986,793	1,125,308,326
코메론 (049430)	10,700	10	.09	10,650	10,930	10,460	16,555	176,204,770
SGA (049470)	2,715	240	9.7	2,530	2,860	2,420	7,106,922	18,834,691,051
오픈베이스 (049480)	2,420	25	1.04	2,390	2,435	2,385	54,117	130,439,920
유아이엘 (049520)	3,170	-5	-.16	3,180	3,230	3,165	41,548	132,159,561
잉크테크 (049550)	3,160	20	.64	3,140	3,235	3,140	1,553	4,889,105
재영솔루텍 (049630)	825	4	.49	810	855	810	1,217,171	1,011,045,292
고려신용정보 (049720)	10,510	110	1.06	10,400	10,510	10,360	39,249	409,576,725
승일 (049830)	8,740	0	0	8,740	8,810	8,730	4,313	37,794,450
미래컴퍼니 (049950)	14,720	0	0	14,700	14,980	14,690	9,878	145,806,675
쎌바이오텍 (049960)	12,710	10	.08	12,700	12,890	12,650	2,751	34,989,120
비케이홀딩스 (050090)	1,051	136	14.86	915	1,153	914	5,143,865	5,577,918,874
캠시스 (050110)	851	2	.24	849	875	833	154,628	130,343,813
ES큐브 (050120)	2,370	20	.85	2,350	2,515	2,315	61,367	146,882,945
에스폴리텍 (050760)	1,550	-24	-1.52	1,589	1,589	1,550	13,572	21,146,866
아세아텍 (050860)	2,095	-35	-1.64	2,105	2,130	2,085	36,279	76,248,625
쏠리드 (050890)	6,440	40	.63	6,440	6,530	6,400	229,110	1,482,154,225
수산아이앤티 (050960)	10,540	0	0	10,540	10,790	10,530	4,329	45,956,900
지어소프트 (051160)	8,540	-160	-1.84	8,560	8,830	8,500	144,325	1,237,280,590
토비스 (051360)	17,250	-180	-1.03	17,330	17,550	17,040	38,537	665,125,645
인터플렉스 (051370)	8,360	20	.24	8,340	8,410	8,300	37,768	316,019,145
피씨디렉트 (051380)	2,235	110	5.18	2,120	2,490	2,115	2,400,274	5,608,121,824
YW (051390)	3,830	20	.52	3,835	3,880	3,785	3,816	14,566,560
나라엠앤디 (051490)	4,165	-35	-.83	4,200	4,265	4,150	43,727	182,844,525
CJ프레시웨이 (051500)	29,300	350	1.21	28,950	29,650	28,900	13,549	398,373,250
큐로홀딩스 (051780)	720	-7	-.96	727	735	709	38,027	27,499,715
중앙첨단소재 (051980)	2,895	-35	-1.19	2,930	2,970	2,860	1,241,603	3,602,825,587
에스티큐브 (052020)	7,300	200	2.82	7,100	7,300	7,070	92,468	662,272,650
iMBC (052220)	4,135	805	24.17	3,310	4,325	3,310	37,430,449	150,439,513,446
현대바이오랜드 (052260)	4,595	0	0	4,615	4,615	4,535	23,815	108,727,985
오션인더블유 (052300)	2,885	20	.7	2,875	2,885	2,825	37,398	106,660,985
코텍 (052330)	8,770	10	.11	8,660	8,840	8,650	16,535	144,279,790
코나아이 (052400)	52,200	2500	5.03	49,700	52,300	49,700	79,338	4,088,604,650
오성첨단소재 (052420)	1,412	11	.79	1,400	1,423	1,400	1,697,948	2,396,507,070
아이크래프트 (052460)	2,720	-90	-3.2	2,805	2,920	2,705	647,141	1,815,788,064
한네트 (052600)	4,415	15	.34	4,400	5,040	4,355	2,433,001	11,478,775,678
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,670	-130	-1.1	11,760	12,190	11,600	67,906	804,637,305
아이톡시 (052770)	835	-25	-2.91	859	864	829	239,991	201,109,959
액토즈소프트 (052790)	6,230	-10	-.16	6,210	6,240	6,170	5,567	34,609,140
아이앤씨 (052860)	2,220	125	5.97	2,095	2,300	2,090	285,178	635,975,189
KX하이텍 (052900)	911	-3	-.33	923	923	906	159,464	145,352,454
바이넥스 (053030)	15,250	290	1.94	14,980	15,390	14,980	139,059	2,118,502,065
지에스이 (053050)	2,725	-10	-.37	2,735	2,780	2,720	43,632	119,539,045
세동 (053060)	1,358	8	.59	1,350	1,371	1,336	93,802	126,306,964
케이엔솔 (053080)	10,810	20	.19	10,790	10,940	10,710	19,912	215,243,150
프리엠스 (053160)	8,630	190	2.25	8,700	8,700	8,440	11,918	101,777,470
금강철강 (053260)	4,235	10	.24	4,240	4,350	4,205	3,166	13,461,025
구영테크 (053270)	2,290	-35	-1.51	2,325	2,350	2,290	40,664	93,973,050
예스24 (053280)	4,040	15	.37	4,025	4,060	4,015	22,906	92,309,285
NE능률 (053290)	2,270	15	.67	2,250	2,305	2,220	31,832	72,150,880
한국정보인증 (053300)	7,010	80	1.15	7,010	7,120	6,960	239,733	1,688,037,670
이니텍 (053350)	9,390	290	3.19	9,290	9,450	9,110	79,126	735,245,370
세코닉스 (053450)	5,620	10	.18	5,580	5,680	5,550	105,014	588,076,475
웹케시 (053580)	13,610	-120	-.87	13,600	13,880	13,600	36,721	502,515,250
프로텍 (053610)	26,800	-50	-.19	26,950	27,100	26,700	7,393	198,570,150
태양 (053620)	6,570	80	1.23	6,490	6,580	6,490	1,018	6,672,900
삼보모터스 (053700)	4,230	-15	-.35	4,240	4,310	4,225	18,139	77,230,295
안랩 (053800)	61,400	-1000	-1.6	61,900	62,300	61,200	23,301	1,436,347,500
경남제약 (053950)	610	-2	-.33	616	616	609	187,219	114,443,076
오상자이엘 (053980)	3,530	-10	-.28	3,540	3,570	3,505	21,091	74,540,786
한국컴퓨터 (054040)	4,920	0	0	4,895	4,985	4,855	34,716	170,110,964
농우바이오 (054050)	8,290	-10	-.12	8,300	8,360	8,240	22,421	186,222,425
삼진엘앤디 (054090)	840	-21	-2.44	861	861	839	60,831	51,548,673
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,950	250	3.25	7,820	8,130	7,690	106,097	845,611,305
비츠로시스 (054220)	357	-1	-.28	358	365	345	351,338	124,133,447
팬스타엔터프라이즈 (054300)	1,021	-3	-.29	1,030	1,056	1,021	1,942,033	2,008,018,589
케이피티유 (054410)	3,570	-5	-.14	3,535	3,600	3,535	7,865	28,109,860
텔레칩스 (054450)	11,820	-40	-.34	11,860	12,000	11,820	29,443	349,853,780
삼영엠텍 (054540)	5,950	150	2.59	5,830	6,140	5,810	381,036	2,281,571,865
APS (054620)	4,565	0	0	4,565	4,685	4,505	13,366	60,709,977
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,050	-20	-.28	7,010	7,190	6,990	20,901	147,055,830
키이스트 (054780)	4,285	-45	-1.04	4,330	4,390	4,275	51,138	220,305,190
아이디스홀딩스 (054800)	11,610	30	.26	11,580	11,810	11,460	6,585	76,184,560
한컴위드 (054920)	4,365	35	.81	4,280	4,445	4,280	228,722	1,000,546,301
유신 (054930)	24,100	200	.84	23,850	24,300	23,800	9,356	224,820,500
엑사이엔씨 (054940)	725	-1	-.14	726	726	716	15,189	10,949,760
제이브이엠 (054950)	28,000	900	3.32	27,200	28,400	26,500	91,287	2,550,646,200
유진로봇 (056080)	10,000	210	2.15	9,780	10,150	9,700	106,275	1,060,590,885
시지메드텍 (056090)	1,014	-14	-1.36	1,033	1,042	1,013	187,326	192,022,202
에스에프에이 (056190)	22,100	-150	-.67	22,300	22,450	22,000	63,103	1,395,624,700
코위버 (056360)	5,130	10	.2	5,190	5,190	5,070	7,018	35,787,730
신화인터텍 (056700)	1,925	7	.36	1,917	1,935	1,819	144,743	267,369,317
CNT85 (056730)	777	12	1.57	780	780	741	15,900	12,016,831
YBM넷 (057030)	3,330	25	.76	3,340	3,340	3,250	31,325	102,529,020
옴니시스템 (057540)	843	6	.72	836	848	836	163,549	137,604,690
티사이언티픽 (057680)	1,153	0	0	1,153	1,194	1,140	274,154	320,731,275
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,995	-55	-2.68	2,080	2,100	1,995	86,693	175,651,342
KNN (058400)	734	3	.41	727	739	725	267,690	195,197,830
한주에이알티 (058450)	969	-8	-.82	977	987	961	19,956	19,462,894
리노공업 (058470)	44,950	550	1.24	44,600	45,050	44,550	196,887	8,815,962,200
에스피지 (058610)	23,600	300	1.29	23,050	23,750	23,050	61,193	1,435,841,200
엠게임 (058630)	6,460	10	.16	6,390	6,520	6,390	75,265	486,462,335
CMG제약 (058820)	1,885	0	0	1,890	1,902	1,883	266,775	504,452,053
엠로 (058970)	42,250	650	1.56	41,300	42,300	41,300	29,060	1,216,334,725
미코 (059090)	13,100	50	.38	13,000	13,400	12,940	171,468	2,257,257,990
아이컴포넌트 (059100)	5,240	-60	-1.13	5,260	5,340	5,230	17,595	92,672,800
아진엑스텍 (059120)	6,260	10	.16	6,210	6,380	6,210	21,490	134,993,790
메타바이오메드 (059210)	5,320	-30	-.56	5,300	5,460	5,280	216,927	1,155,450,005
해성에어로보틱스 (059270)	5,560	-40	-.71	5,580	5,650	5,510	35,806	199,810,480
인선이엔티 (060150)	4,730	-10	-.21	4,795	4,795	4,695	68,612	323,508,745
소니드 (060230)	432	0	0	440	449	430	334,837	146,440,859
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,770	-20	-.15	13,620	14,150	13,620	439,459	6,115,345,930
뉴보텍 (060260)	1,609	27	1.71	1,584	1,627	1,584	134,747	216,566,123
큐렉소 (060280)	8,100	130	1.63	7,910	8,120	7,910	60,122	482,671,170
3S (060310)	1,812	-22	-1.2	1,813	1,855	1,812	160,155	291,864,223
LS마린솔루션 (060370)	24,050	-150	-.62	23,950	24,600	23,950	95,253	2,303,652,550
동양에스텍 (060380)	1,427	-5	-.35	1,447	1,457	1,427	23,051	33,137,461
국일신동 (060480)	1,718	-20	-1.15	1,738	1,750	1,716	10,519	18,342,720
에스에이티 (060540)	1,293	3	.23	1,291	1,395	1,286	176,156	234,069,774
HC홈센타 (060560)	757	-5	-.66	763	765	756	11,934	9,052,197
드림어스컴퍼니 (060570)	1,956	-49	-2.44	2,005	2,020	1,906	251,052	487,783,132
씨티씨바이오 (060590)	6,660	310	4.88	6,710	6,780	6,370	74,557	497,600,485
KH바텍 (060720)	11,520	0	0	11,500	11,730	11,480	98,487	1,140,160,100
영림원소프트랩 (060850)	6,500	50	.78	6,450	6,500	6,380	14,233	91,786,970
DGP (060900)	1,049	-1	-.1	1,050	1,069	1,019	22,241	23,341,318
알에프텍 (061040)	2,435	10	.41	2,405	2,455	2,405	51,173	124,360,530
화일약품 (061250)	1,114	-6	-.54	1,111	1,125	1,109	200,704	223,310,978
LB세미콘 (061970)	3,850	-20	-.52	3,840	3,900	3,800	172,167	659,922,765
한국첨단소재 (062970)	3,085	25	.82	3,060	3,140	3,055	128,669	397,239,027
컴투스홀딩스 (063080)	23,100	50	.22	22,900	23,200	22,750	10,662	245,603,950
서울옥션 (063170)	7,940	80	1.02	7,710	8,000	7,710	50,496	395,644,970
SM Life Design (063440)	1,604	11	.69	1,594	1,618	1,553	82,805	132,617,272
NICE인프라 (063570)	4,620	0	0	4,620	4,680	4,590	59,262	273,692,665
이엘피 (063760)	2,100	15	.72	2,075	2,105	2,055	8,215	17,068,255
인크레더블버즈 (064090)	2,660	150	5.98	2,515	2,800	2,515	1,066,944	2,871,081,055
홈캐스트 (064240)	2,175	-50	-2.25	2,225	2,255	2,175	48,859	107,782,487
다날 (064260)	7,690	390	5.34	7,400	8,280	7,340	22,199,428	176,396,215,580
인텍플러스 (064290)	11,490	2170	23.28	9,350	11,500	9,340	1,793,928	19,572,686,500
브리지텍 (064480)	5,040	80	1.61	4,940	5,040	4,940	23,636	117,714,492
테크엘 (064520)	2,130	-15	-.7	2,145	2,145	2,090	3,625	7,684,750
바이오니아 (064550)	14,120	220	1.58	14,120	14,120	13,900	39,546	555,147,585
티씨케이 (064760)	108,300	-1400	-1.28	109,700	111,400	107,900	23,609	2,575,040,300
포니링크 (064800)	981	31	3.26	951	983	945	221,965	213,873,416
케이프 (064820)	7,780	-20	-.26	7,830	8,010	7,690	538,324	4,208,216,340
에프앤가이드 (064850)	8,160	-80	-.97	8,240	8,330	8,160	11,745	96,614,660
지엔코 (065060)	836	-11	-1.3	842	855	830	122,949	103,167,689
탑엔지니어링 (065130)	3,750	-100	-2.6	3,850	3,885	3,750	23,781	90,097,160
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	742	5	.68	737	771	729	22,548	16,622,469
신성델타테크 (065350)	59,800	600	1.01	58,800	60,400	58,800	67,866	4,053,084,950
위세아이텍 (065370)	6,710	-80	-1.18	6,790	6,830	6,610	57,137	384,041,250
에스아이리소스 (065420)	310	-10	-3.13	317	323	305	229,057	71,602,833
이루온 (065440)	1,623	-1	-.06	1,624	1,649	1,612	55,703	90,742,595
빅텍 (065450)	3,890	40	1.04	3,875	3,925	3,845	160,418	623,120,334
오리엔트정공 (065500)	2,965	5	.17	2,925	3,045	2,925	187,560	562,540,593
휴비츠 (065510)	8,920	-10	-.11	8,950	9,030	8,820	25,562	227,841,920
와이어블 (065530)	1,304	8	.62	1,298	1,318	1,295	62,350	80,827,979
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,995	-95	-2.32	4,090	4,155	3,990	27,474	110,706,345
안트로젠 (065660)	24,100	850	3.66	23,150	24,550	23,150	7,706	185,916,900
우주일렉트로 (065680)	39,900	50	.13	39,800	40,850	38,850	22,948	914,786,200
파커스 (065690)	1,022	-31	-2.94	1,053	1,065	1,020	32,613	34,110,918
서호전기 (065710)	35,600	-150	-.42	35,750	36,000	35,300	11,504	409,834,575
CS (065770)	991	-8	-.8	1,002	1,011	991	30,790	30,772,663
웰크론 (065950)	2,080	0	0	2,060	2,100	2,060	68,886	143,143,060
하츠 (066130)	4,800	-5	-.1	4,810	4,840	4,785	6,264	30,058,740
큐에스아이 (066310)	7,550	-150	-1.95	7,610	7,680	7,520	29,438	223,470,935
체리부로 (066360)	808	-12	-1.46	820	822	808	21,892	17,828,116
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,516	18	1.2	1,479	1,570	1,477	86,896	132,018,886
우수AMS (066590)	2,925	45	1.56	2,895	2,985	2,885	58,903	171,775,674
국보디자인 (066620)	20,100	-100	-.5	20,150	20,450	19,690	9,568	190,832,760
디티씨 (066670)	3,110	-40	-1.27	3,150	3,155	3,055	24,730	76,307,660
테라젠이텍스 (066700)	2,920	-5	-.17	2,925	2,970	2,900	20,060	58,612,050
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,140	10	.47	2,130	2,200	2,130	11,061	23,901,585
손오공 (066910)	945	-4	-.42	965	966	942	502,615	478,232,303
한성크린텍 (066980)	1,297	-15	-1.14	1,300	1,345	1,297	106,383	139,014,756
조이시티 (067000)	1,868	-22	-1.16	1,891	1,906	1,855	146,277	274,877,461
이씨에스 (067010)	2,645	-20	-.75	2,665	2,675	2,645	7,709	20,469,625
대화제약 (067080)	13,900	180	1.31	13,720	14,070	13,670	41,081	573,324,595
SOOP (067160)	79,000	200	.25	78,800	80,200	78,700	58,125	4,625,997,800
오텍 (067170)	1,886	-60	-3.08	1,898	1,912	1,709	709,109	1,288,550,015
멀티캠퍼스 (067280)	33,200	350	1.07	32,600	33,300	32,400	8,603	282,702,950
JW신약 (067290)	1,496	10	.67	1,471	1,508	1,471	45,204	67,547,563
하나마이크론 (067310)	11,660	-10	-.09	11,760	11,880	11,540	298,178	3,490,431,965
선바이오 (067370)	6,100	-120	-1.93	6,220	6,250	6,030	14,782	90,220,600
아스트 (067390)	586	5	.86	582	590	579	587,068	342,826,986
엔브이에이치코리아 (067570)	2,360	-10	-.42	2,375	2,380	2,330	29,492	69,094,503
HLB생명과학 (067630)	3,625	-200	-5.23	3,830	3,865	3,580	728,105	2,663,362,118
로지시스 (067730)	3,025	40	1.34	2,985	3,195	2,955	131,476	405,387,883
세진티에스 (067770)	2,355	15	.64	2,340	2,385	2,325	15,543	36,477,710
와이엔텍 (067900)	6,650	-50	-.75	6,750	6,760	6,610	8,753	58,248,030
이글루 (067920)	5,530	-10	-.18	5,540	5,560	5,500	34,470	190,096,840
도이치모터스 (067990)	4,800	65	1.37	4,745	4,800	4,725	73,306	348,221,943
팬엔터테인먼트 (068050)	2,445	-70	-2.78	2,515	2,675	2,435	5,907,205	15,093,828,322
케이웨더 (068100)	3,000	25	.84	2,910	3,035	2,910	16,351	48,372,960
다원시스 (068240)	6,810	-60	-.87	6,870	7,060	6,780	174,122	1,198,057,690
일신바이오 (068330)	1,603	-3	-.19	1,585	1,637	1,585	130,469	210,228,720
셀트리온제약 (068760)	53,000	500	.95	52,600	53,300	52,600	37,567	1,991,326,050
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,640	-140	-1.8	7,830	7,830	7,540	66,323	504,578,510
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,200	-110	-.77	14,500	14,500	14,080	29,968	425,156,205
누리플랜 (069140)	2,585	160	6.6	2,430	2,895	2,345	1,987,545	5,236,300,708
유아이디 (069330)	1,165	-3	-.26	1,159	1,169	1,142	18,591	21,641,185
엔텔스 (069410)	5,320	0	0	5,430	5,520	5,260	19,324	103,633,830
에스텍 (069510)	14,410	150	1.05	14,260	14,620	14,170	6,494	93,719,800
빛과전자 (069540)	1,036	9	.88	1,027	1,080	1,027	97,746	101,425,669
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,502	31	2.11	1,471	1,565	1,470	108,495	165,354,474
한솔인티큐브 (070590)	1,802	-53	-2.86	1,854	1,856	1,790	29,732	54,041,422
인피니트헬스케어 (071200)	6,210	0	0	6,300	6,350	6,200	26,257	164,171,280
로체시스템즈 (071280)	11,830	-40	-.34	11,870	12,020	11,800	27,677	329,054,700
에이테크솔루션 (071670)	6,070	-60	-.98	6,080	6,170	6,020	13,627	82,991,615
캐스텍코리아 (071850)	1,620	13	.81	1,607	1,646	1,607	9,761	15,752,315
중앙백신 (072020)	9,700	20	.21	9,710	9,730	9,670	7,358	71,351,415
우리산업홀딩스 (072470)	3,320	110	3.43	3,195	3,510	3,195	182,657	605,130,312
율호 (072770)	940	24	2.62	907	940	880	2,062,060	1,863,914,081
메가스터디 (072870)	10,930	10	.09	10,920	11,000	10,900	6,396	70,094,035
빛샘전자 (072950)	5,210	50	.97	5,160	5,220	5,120	21,336	110,485,820
에이치시티 (072990)	10,600	-200	-1.85	10,820	10,920	10,580	35,691	381,443,770
케이에스피 (073010)	4,785	40	.84	4,765	4,935	4,740	705,323	3,407,463,754
엘엠에스 (073110)	6,280	-40	-.63	6,450	6,450	6,280	2,161	13,617,700
듀오백 (073190)	2,235	45	2.05	2,175	2,290	2,175	30,736	68,745,945
이노와이어리스 (073490)	18,890	130	.69	18,820	18,940	18,670	5,926	111,470,110
에프알텍 (073540)	2,030	-45	-2.17	2,075	2,085	2,000	49,524	100,944,172
우리손에프앤지 (073560)	1,636	17	1.05	1,615	1,647	1,610	666,668	1,090,322,096
리튬포어스 (073570)	1,331	-40	-2.92	1,374	1,395	1,318	860,974	1,152,359,904
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,078	-14	-1.28	1,083	1,094	1,064	124,871	134,282,764
원익QnC (074600)	17,190	-40	-.23	17,270	17,380	17,000	99,590	1,711,832,535
플랜티넷 (075130)	2,790	25	.9	2,760	2,835	2,760	63,701	177,918,915
동국알앤에스 (075970)	2,405	5	.21	2,425	2,425	2,395	8,544	20,567,140
웰크론한텍 (076080)	1,624	24	1.5	1,664	1,664	1,577	44,974	72,334,343
해성옵틱스 (076610)	578	-2	-.34	577	591	574	284,368	165,488,802
덕산하이메탈 (077360)	4,425	-25	-.56	4,450	4,495	4,390	204,564	909,530,042
LS증권 (078020)	4,995	35	.71	4,960	5,020	4,915	70,106	348,224,129
유비쿼스홀딩스 (078070)	9,940	-60	-.6	10,000	10,020	9,910	9,179	91,582,030
국일제지 (078130)	505	-17	-3.26	522	548	501	6,601,519	3,451,680,251
대봉엘에스 (078140)	13,150	50	.38	13,120	13,270	13,070	15,410	202,947,365
HB테크놀러지 (078150)	1,796	22	1.24	1,774	1,805	1,765	393,289	700,977,836
메디포스트 (078160)	10,040	30	.3	10,160	10,300	9,970	11,052	111,431,420
컴투스 (078340)	38,150	-150	-.39	38,450	38,500	38,000	14,875	568,190,350
한양디지텍 (078350)	9,150	30	.33	9,170	9,250	9,050	44,684	407,246,465
휴림에이텍 (078590)	471	1	.21	470	476	468	97,256	45,790,297
대주전자재료 (078600)	70,400	-600	-.85	71,000	71,700	70,000	62,599	4,423,685,800
엔에스이엔엠 (078860)	1,420	20	1.43	1,388	1,446	1,380	101,722	144,123,505
가온그룹 (078890)	3,500	230	7.03	3,315	3,570	3,315	353,575	1,235,346,069
와토스코리아 (079000)	5,500	60	1.1	5,440	5,550	5,410	31,244	171,742,500
한창산업 (079170)	7,270	-50	-.68	7,320	7,320	7,180	7,866	56,989,970
케스피온 (079190)	459	-6	-1.29	465	487	458	60,560	28,211,317
제우스 (079370)	11,650	50	.43	11,570	11,680	11,550	39,190	454,541,615
서산 (079650)	1,601	41	2.63	1,640	1,682	1,583	56,288	90,826,817
디이엔티 (079810)	6,300	0	0	6,300	6,390	6,250	52,609	332,350,800
가비아 (079940)	23,750	650	2.81	22,950	23,800	22,950	19,825	464,763,050
인베니아 (079950)	640	11	1.75	629	640	608	33,638	21,047,352
동양이엔피 (079960)	21,700	-600	-2.69	22,450	22,450	21,500	39,064	849,224,225
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,290	50	.8	6,250	6,300	6,140	18,818	117,226,920
모두투어 (080160)	12,180	-80	-.65	12,250	12,280	12,030	69,398	840,720,670
제주반도체 (080220)	13,860	160	1.17	13,660	13,970	13,660	128,470	1,776,540,820
모다이노칩 (080420)	2,270	10	.44	2,260	2,300	2,230	2,495	5,621,825
성창오토텍 (080470)	4,375	-5	-.11	4,380	4,395	4,360	12,119	53,853,665
오디텍 (080520)	3,240	20	.62	3,260	3,270	3,190	13,881	44,612,715
코디 (080530)	1,327	1	.08	1,320	1,360	1,320	25,522	34,126,221
오킨스전자 (080580)	6,070	-70	-1.14	6,100	6,240	5,980	157,907	960,492,200
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,315	20	.61	3,310	3,360	3,295	57,175	189,601,459
쎄크 (081180)	8,180	-90	-1.09	8,240	8,480	8,110	30,057	249,593,235
성우전자 (081580)	2,975	75	2.59	2,900	2,975	2,885	45,663	133,821,660
옵트론텍 (082210)	2,010	23	1.16	1,987	2,035	1,972	74,144	148,698,304
젬백스 (082270)	49,150	2600	5.59	47,800	49,500	47,000	183,019	8,907,669,825
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,200	130	1.84	7,130	7,360	7,120	106,338	771,477,700
우리바이오 (082850)	2,290	5	.22	2,275	2,320	2,265	477,472	1,094,378,628
비츠로셀 (082920)	29,200	400	1.39	29,200	29,600	29,150	63,808	1,874,890,300
엘오티베큠 (083310)	10,970	-150	-1.35	11,120	11,250	10,860	82,033	906,301,840
GST (083450)	18,320	80	.44	18,330	18,590	18,250	60,992	1,120,850,020
이엠앤아이 (083470)	968	-52	-5.1	1,020	1,057	960	1,980,993	1,975,717,070
에프엔에스테크 (083500)	12,920	-230	-1.75	13,280	13,280	12,700	34,147	440,585,250
케이엠 (083550)	3,025	-20	-.66	3,055	3,070	3,020	7,343	22,285,300
인콘 (083640)	339	2	.59	337	344	334	222,577	75,629,385
비에이치아이 (083650)	51,900	5050	10.78	48,850	52,000	46,750	1,773,675	88,618,449,100
CSA 코스믹 (083660)	1,320	-272	-17.09	1,649	1,812	1,115	9,796,302	12,706,954,631
CG인바이츠 (083790)	1,670	-45	-2.62	1,715	1,722	1,666	176,414	298,876,641
아바코 (083930)	13,010	30	.23	12,980	13,100	12,870	42,112	546,467,980
휴온스글로벌 (084110)	45,100	-150	-.33	45,300	45,900	44,800	21,331	966,031,550
수성웹툰 (084180)	4,705	-25	-.53	4,730	4,785	4,620	29,059	136,149,730
유진테크 (084370)	48,000	-1400	-2.83	48,850	49,150	47,350	169,555	8,132,055,300
유비온 (084440)	1,062	-17	-1.58	1,079	1,200	1,062	165,260	184,972,794
랩지노믹스 (084650)	2,275	-15	-.66	2,285	2,315	2,270	391,933	897,638,267
팅크웨어 (084730)	8,540	20	.23	8,590	8,590	8,430	9,445	80,149,650
아이티엠반도체 (084850)	13,190	-10	-.08	13,190	13,190	12,860	19,942	259,718,160
헬릭스미스 (084990)	4,850	40	.83	4,810	4,860	4,330	595,440	2,720,897,568
차바이오텍 (085660)	10,770	40	.37	10,780	10,860	10,620	86,301	925,076,460
뉴프렉스 (085670)	4,960	-5	-.1	4,925	5,100	4,925	132,161	662,578,974
알티캐스트 (085810)	612	-5	-.81	617	617	607	168,010	102,803,696
네오티스 (085910)	3,190	20	.63	3,220	3,220	3,150	24,101	76,780,185
바이오톡스텍 (086040)	2,725	-40	-1.45	2,765	2,775	2,700	35,301	96,444,875
진바이오텍 (086060)	4,585	15	.33	4,520	4,640	4,520	77,294	354,531,777
유니테스트 (086390)	12,320	420	3.53	12,020	12,500	11,980	58,674	720,093,735
동국제약 (086450)	17,170	100	.59	17,070	17,230	17,060	86,131	1,475,445,065
에코프로 (086520)	53,700	-600	-1.1	53,900	54,500	53,300	311,691	16,783,567,150
비엠티 (086670)	10,370	120	1.17	10,360	10,590	10,230	25,085	261,886,560
선진뷰티사이언스 (086710)	10,670	-50	-.47	10,850	10,860	10,600	21,298	228,772,000
바이오솔루션 (086820)	9,000	520	6.13	8,410	9,150	8,410	174,979	1,564,513,810
이수앱지스 (086890)	5,150	-120	-2.28	5,220	5,280	5,150	54,461	283,402,645
메디톡스 (086900)	119,400	1900	1.62	117,600	119,800	117,600	31,006	3,682,905,150
MDS테크 (086960)	1,262	6	.48	1,251	1,278	1,237	349,958	441,811,764
쇼박스 (086980)	2,725	0	0	2,720	2,770	2,715	172,978	473,095,974
펩트론 (087010)	314,500	-6500	-2.02	323,500	324,500	307,500	93,134	29,693,025,250
모바일어플라이언스 (087260)	2,075	15	.73	2,060	2,080	2,045	84,450	174,586,894
픽셀플러스 (087600)	6,840	80	1.18	6,790	6,890	6,670	2,025	13,793,070
동아엘텍 (088130)	3,395	120	3.66	3,300	3,425	3,295	235,176	793,174,818
쏘닉스 (088280)	2,240	65	2.99	2,175	2,455	2,150	170,969	392,477,337
이원컴포텍 (088290)	1,145	21	1.87	1,115	1,180	1,115	136,071	156,464,007
유라클 (088340)	16,510	810	5.16	15,520	16,510	15,130	91,602	1,478,350,370
이녹스 (088390)	10,290	-140	-1.34	10,430	10,610	10,200	14,512	150,518,595
에이스테크 (088800)	2,405	30	1.26	2,435	2,435	2,390	39,974	96,238,750
동우팜투테이블 (088910)	2,135	20	.95	2,120	2,135	2,110	9,370	19,860,233
켐트로닉스 (089010)	21,700	-200	-.91	21,700	22,000	21,500	44,291	962,201,450
테크윙 (089030)	28,850	2000	7.45	26,850	29,100	26,850	556,366	15,845,414,975
넥스턴바이오 (089140)	2,345	5	.21	2,350	2,375	2,325	31,201	72,940,645
케이씨티 (089150)	3,945	510	14.85	3,420	4,465	3,420	12,825,305	52,617,726,224
THE E&M (089230)	1,128	-3	-.27	1,177	1,177	1,111	22,946	25,759,796
KT나스미디어 (089600)	14,840	150	1.02	14,750	14,950	14,600	13,329	197,649,010
제이티 (089790)	3,985	35	.89	3,960	4,000	3,940	8,363	33,129,950
유비벨록스 (089850)	5,940	-10	-.17	5,930	6,050	5,920	36,579	218,607,020
코세스 (089890)	11,480	170	1.5	11,330	11,580	10,700	199,513	2,221,354,090
브이엠 (089970)	10,530	30	.29	10,870	10,900	10,500	34,169	361,827,120
상아프론테크 (089980)	17,550	320	1.86	17,230	17,700	17,220	39,139	682,376,600
아이윈 (090150)	732	-1	-.14	733	738	723	41,964	30,677,575
로보스타 (090360)	25,950	700	2.77	25,300	26,500	25,250	55,121	1,431,448,800
덕신이피씨 (090410)	1,470	-7	-.47	1,465	1,493	1,459	174,404	255,838,510
제이스텍 (090470)	3,685	-20	-.54	3,675	3,820	3,665	14,918	55,039,036
휴림로봇 (090710)	2,465	80	3.35	2,385	2,480	2,385	2,614,064	6,401,842,247
현대이지웰 (090850)	6,430	-100	-1.53	6,500	6,520	6,420	53,954	349,139,360
이엠텍 (091120)	9,790	80	.82	9,710	9,870	9,690	23,458	228,700,680
S&K폴리텍 (091340)	2,460	25	1.03	2,435	2,465	2,425	24,349	59,452,530
한울소재과학 (091440)	2,170	-10	-.46	2,185	2,230	2,165	70,703	154,521,210
상신이디피 (091580)	9,650	20	.21	9,630	9,880	9,590	95,501	929,718,170
남화토건 (091590)	4,105	-20	-.48	4,155	4,155	4,075	1,992	8,164,045
파트론 (091700)	6,360	10	.16	6,350	6,380	6,300	93,286	591,194,295
나노캠텍 (091970)	593	-12	-1.98	604	605	569	22,340	13,248,558
아미코젠 (092040)	3,565	-55	-1.52	3,620	3,685	3,550	181,831	651,432,668
디엔에프 (092070)	13,740	230	1.7	13,570	13,770	13,380	29,404	398,339,425
이크레더블 (092130)	17,200	300	1.78	16,980	17,200	16,900	17,493	299,708,420
서울바이오시스 (092190)	2,955	-20	-.67	2,980	2,985	2,945	11,256	33,346,678
현우산업 (092300)	2,650	-20	-.75	2,670	2,715	2,620	18,092	48,169,110
한라IMS (092460)	12,350	120	.98	12,320	12,730	12,160	253,555	3,145,355,195
앤씨앤 (092600)	581	0	0	586	597	565	57,089	32,891,989
네오팜 (092730)	19,750	560	2.92	19,190	20,200	19,020	282,340	5,590,501,800
엑시콘 (092870)	9,460	100	1.07	9,480	9,580	9,400	24,469	231,899,320
빅솔론 (093190)	6,000	-50	-.83	5,960	6,000	5,940	2,025	12,067,510
케이아이엔엑스 (093320)	81,100	600	.75	80,500	81,600	80,400	4,593	372,227,550
풍강 (093380)	3,085	40	1.31	3,045	3,110	3,045	22,295	68,874,061
매커스 (093520)	22,650	300	1.34	22,400	22,800	22,000	136,855	3,070,828,550
케이알엠 (093640)	4,760	160	3.48	4,605	4,800	4,605	15,180	71,302,845
서원인텍 (093920)	5,660	50	.89	5,690	5,690	5,590	4,236	23,850,690
동운아나텍 (094170)	17,530	30	.17	17,440	17,760	17,440	25,033	440,278,250
칩스앤미디어 (094360)	15,440	-90	-.58	15,460	15,710	15,310	49,826	775,335,270
갤럭시아머니트리 (094480)	10,300	270	2.69	10,030	10,440	10,030	362,873	3,736,565,125
일진파워 (094820)	10,340	620	6.38	10,030	10,370	9,890	98,569	1,003,921,240
슈프리마에이치큐 (094840)	6,800	-20	-.29	6,770	6,880	6,740	9,262	62,906,260
참좋은여행 (094850)	7,020	-20	-.28	7,040	7,090	6,970	48,917	343,267,155
네오리진 (094860)	1,066	-12	-1.11	1,067	1,082	1,052	17,710	18,986,219
푸른기술 (094940)	7,760	-20	-.26	7,780	7,940	7,760	54,361	425,694,580
제이엠티 (094970)	2,615	0	0	2,635	2,660	2,585	121,370	318,279,525
이엠코리아 (095190)	1,937	0	0	1,952	1,987	1,927	96,927	188,748,633
웨이브일렉트로 (095270)	4,395	5	.11	4,370	4,450	4,250	10,056	43,940,825
ISC (095340)	57,300	100	.17	57,300	58,000	57,000	49,725	2,858,286,500
미래나노텍 (095500)	11,060	-230	-2.04	11,270	11,300	10,970	227,400	2,525,744,855
테스 (095610)	29,450	0	0	29,300	29,900	29,100	183,126	5,409,889,050
네오위즈 (095660)	23,100	-200	-.86	23,250	23,300	23,000	23,973	553,859,825
제넥신 (095700)	5,120	140	2.81	4,980	5,200	4,910	258,142	1,319,644,250
에스에너지 (095910)	1,563	-23	-1.45	1,573	1,598	1,563	42,200	66,380,646
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,220	-50	-.38	13,350	13,360	13,150	38,325	506,718,905
와이즈넛 (096250)	12,470	-150	-1.19	12,220	12,690	12,220	34,113	424,666,780
대창솔루션 (096350)	425	0	0	425	431	424	583,177	248,481,534
씨젠 (096530)	26,150	300	1.16	25,750	26,600	25,750	120,171	3,149,868,875
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	685	2	.29	684	702	681	170,252	116,991,692
에이루트 (096690)	1,794	-8	-.44	1,802	1,802	1,773	27,215	48,454,757
엘디티 (096870)	2,810	80	2.93	2,730	2,850	2,730	22,557	63,323,145
에코볼트 (097780)	888	4	.45	884	900	880	74,864	66,387,712
윈팩 (097800)	457	-1	-.22	458	464	452	185,828	85,123,418
효성오앤비 (097870)	6,860	-10	-.15	6,800	6,920	6,800	26,011	178,204,680
한텍 (098070)	46,900	5250	12.61	42,350	48,050	41,650	1,148,049	52,841,503,075
마이크로컨텍솔 (098120)	16,020	170	1.07	15,980	16,400	15,700	169,869	2,716,337,460
고영 (098460)	13,870	230	1.69	13,580	13,940	13,580	319,090	4,406,839,095
에스티오 (098660)	2,100	-30	-1.41	2,120	2,215	2,045	60,695	127,256,615
아이센스 (099190)	17,380	-200	-1.14	17,660	17,750	17,220	38,386	670,795,865
SDN (099220)	1,219	2	.16	1,220	1,239	1,202	152,810	187,002,296
쎄트렉아이 (099320)	50,800	3900	8.32	47,050	51,300	47,050	177,140	8,906,927,975
브레인즈컴퍼니 (099390)	5,740	60	1.06	5,740	5,760	5,600	4,382	24,871,090
동방선기 (099410)	3,540	55	1.58	3,495	3,615	3,465	171,325	606,348,315
바이오플러스 (099430)	6,000	-20	-.33	5,970	6,070	5,930	265,245	1,588,950,420
스맥 (099440)	3,330	20	.6	3,305	3,415	3,295	655,732	2,206,506,039
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,380	-20	-.11	17,400	17,620	17,310	4,260	74,038,260
인지소프트 (100030)	17,820	-730	-3.94	18,530	18,530	17,770	10,274	184,626,330
뷰웍스 (100120)	20,550	-50	-.24	20,800	20,900	20,450	6,036	124,564,475
동국S&C (100130)	2,485	40	1.64	2,455	2,505	2,445	95,999	237,905,871
머큐리 (100590)	3,185	-25	-.78	3,205	3,225	3,175	15,775	50,290,125
서암기계공업 (100660)	3,535	0	0	3,520	3,570	3,505	25,750	91,073,890
세운메디칼 (100700)	2,615	-50	-1.88	2,655	2,680	2,595	50,578	132,619,398
미래에셋벤처투자 (100790)	6,080	30	.5	6,120	6,120	5,950	174,213	1,047,268,100
KS인더스트리 (101000)	1,767	-99	-5.31	1,871	1,920	1,767	559,957	1,031,681,766
월덱스 (101160)	22,150	1150	5.48	21,200	22,400	20,950	235,741	5,115,358,450
우림피티에스 (101170)	4,860	-20	-.41	4,900	5,240	4,845	122,231	606,624,073
씨큐브 (101240)	4,245	5	.12	4,240	4,260	4,210	12,483	52,914,040
모베이스 (101330)	3,130	25	.81	3,135	3,185	3,110	62,583	196,703,360
에코앤드림 (101360)	22,100	-400	-1.78	22,350	22,750	22,050	65,707	1,464,033,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	415	-8	-1.89	444	504	403	53,898,268	24,663,942,553
에스앤에스텍 (101490)	53,600	1100	2.1	53,000	53,900	52,100	118,427	6,287,355,350
하이드로리튬 (101670)	3,025	-60	-1.94	3,070	3,105	2,920	3,312,248	9,953,803,798
한국정밀기계 (101680)	2,105	-20	-.94	2,110	2,120	2,085	13,672	28,771,952
위메이드맥스 (101730)	7,220	-80	-1.1	7,290	7,380	7,200	18,851	136,394,100
인화정공 (101930)	43,900	-900	-2.01	44,900	45,400	43,050	25,721	1,125,055,575
우양에이치씨 (101970)	14,950	550	3.82	14,400	15,300	14,250	23,248	346,673,890
어보브반도체 (102120)	10,240	-20	-.19	10,200	10,380	10,170	64,168	657,915,770
케이옥션 (102370)	4,440	45	1.02	4,395	4,520	4,340	265,286	1,170,643,969
이엔에프테크놀로지 (102710)	37,500	200	.54	37,400	38,000	36,800	55,005	2,061,278,375
코오롱생명과학 (102940)	28,450	-500	-1.73	28,950	29,250	28,450	13,964	399,733,050
에스앤더블류 (103230)	3,630	90	2.54	3,545	3,635	3,545	33,894	122,174,675
우양 (103840)	5,470	290	5.6	5,150	5,580	5,010	11,793,370	63,092,552,500
대성파인텍 (104040)	1,165	-21	-1.77	1,178	1,196	1,155	440,198	515,559,295
NHN벅스 (104200)	3,220	-120	-3.59	3,340	3,375	3,180	291,687	954,894,974
디와이피엔에프 (104460)	16,130	730	4.74	15,670	16,230	15,310	83,510	1,329,239,615
티케이케미칼 (104480)	1,709	33	1.97	1,661	1,725	1,661	167,878	285,515,655
코렌텍 (104540)	5,570	10	.18	5,570	5,660	5,530	3,499	19,497,770
노랑풍선 (104620)	6,010	130	2.21	5,900	6,040	5,830	235,958	1,401,712,915
원익머트리얼즈 (104830)	23,100	-450	-1.91	23,550	23,700	23,100	51,354	1,195,718,250
케이엔더블유 (105330)	4,290	25	.59	4,285	4,725	4,245	193,573	866,418,730
엣지파운드리 (105550)	2,350	50	2.17	2,300	2,385	2,290	178,645	420,223,892
디케이락 (105740)	9,000	750	9.09	8,280	9,430	8,280	1,875,523	16,917,458,620
포스뱅크 (105760)	6,180	-20	-.32	6,200	6,240	6,130	15,860	98,051,170
케이이엠텍 (106080)	1,690	1	.06	1,689	1,714	1,678	65,299	110,471,454
하이텍팜 (106190)	11,630	0	0	11,540	11,670	11,460	13,233	152,651,570
파인테크닉스 (106240)	1,042	-2	-.19	1,034	1,055	1,033	27,742	28,901,233
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,800	-1800	-4.92	37,200	37,200	34,000	179,290	6,294,595,125
한중엔시에스 (107640)	31,450	550	1.78	30,950	31,750	30,775	130,907	4,092,284,550
톱텍 (108230)	4,500	-45	-.99	4,530	4,650	4,455	117,426	530,964,820
대양전기공업 (108380)	26,100	1900	7.85	24,200	26,600	24,100	175,054	4,547,766,825
로보티즈 (108490)	84,400	8500	11.2	75,800	87,900	75,800	892,556	74,868,563,950
셀바스AI (108860)	12,650	70	.56	12,450	12,720	12,450	75,636	952,502,635
옵티시스 (109080)	9,190	250	2.8	9,000	9,320	9,000	18,405	169,178,720
에스와이 (109610)	3,370	-25	-.74	3,375	3,405	3,355	162,322	547,940,478
씨싸이트 (109670)	6,940	-20	-.29	6,960	6,960	6,880	1,888	13,076,390
디에스케이 (109740)	7,810	10	.13	7,760	7,830	7,580	76,209	586,470,440
진매트릭스 (109820)	2,460	-5	-.2	2,455	2,475	2,445	42,098	103,193,950
동일금속 (109860)	8,120	0	0	8,120	8,120	8,040	3,901	31,485,760
AP헬스케어 (109960)	398	11	2.84	387	424	382	3,708,805	1,496,790,914
전진바이오팜 (110020)	3,290	-120	-3.52	3,370	3,580	3,240	74,214	248,577,790
크리스에프앤씨 (110790)	4,560	20	.44	4,535	4,630	4,515	6,291	28,547,539
디아이티 (110990)	11,200	70	.63	11,300	11,340	11,070	65,224	729,052,960
남화산업 (111710)	4,775	-65	-1.34	4,810	4,810	4,775	934	4,472,775
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,250	-100	-.34	29,100	29,550	29,100	44,819	1,310,911,075
와이씨켐 (112290)	18,660	-240	-1.27	18,900	19,170	18,630	37,937	712,024,640
디젠스 (113810)	881	-3	-.34	889	899	880	102,032	90,374,455
강원에너지 (114190)	12,260	-610	-4.74	12,900	13,180	12,220	966,967	12,229,768,290
그린생명과학 (114450)	2,935	-110	-3.61	2,990	3,045	2,875	761,261	2,245,937,082
폴라리스우노 (114630)	515	-1	-.19	510	516	510	29,111	14,948,615
한솔아이원스 (114810)	8,690	-60	-.69	8,740	8,760	8,560	123,053	1,065,465,825
아이패밀리에스씨 (114840)	22,950	1550	7.24	21,300	23,200	21,250	366,713	8,185,042,725
휴맥스 (115160)	1,015	16	1.6	999	1,022	992	49,391	49,773,138
큐리언트 (115180)	10,030	-40	-.4	10,150	10,290	9,980	48,225	486,951,710
인포바인 (115310)	78,300	1500	1.95	77,800	80,200	76,500	13,854	1,092,070,650
우리넷 (115440)	6,640	-20	-.3	6,730	6,730	6,610	34,822	231,711,430
HLB테라퓨틱스 (115450)	3,070	-160	-4.95	3,240	3,260	2,990	862,345	2,647,547,686
씨유메디칼 (115480)	608	3	.5	605	610	597	33,146	20,061,746
케이씨에스 (115500)	9,230	-20	-.22	9,300	9,450	9,150	56,890	525,772,660
씨엔플러스 (115530)	486	-4	-.82	490	498	475	126,153	61,369,510
스타플렉스 (115570)	2,940	40	1.38	2,900	3,140	2,900	50,265	149,868,597
이미지스 (115610)	857	5	.59	850	866	840	494,091	420,520,442
알파칩스 (117670)	6,870	130	1.93	6,900	6,900	6,770	3,033	20,723,140
티로보틱스 (117730)	10,050	130	1.31	9,980	10,180	9,920	36,232	363,774,840
모트렉스 (118990)	9,190	70	.77	9,100	9,350	9,100	26,916	248,174,715
포메탈 (119500)	2,990	25	.84	2,965	3,040	2,960	42,731	128,306,415
인터로조 (119610)	17,950	-490	-2.66	18,400	18,400	17,820	46,012	826,660,880
아이텍 (119830)	6,030	-30	-.5	6,080	6,100	5,980	57,134	344,597,085
지엔씨에너지 (119850)	32,500	950	3.01	31,200	33,350	31,150	260,840	8,503,969,625
대정화금 (120240)	13,040	-170	-1.29	13,110	13,290	13,000	11,072	145,100,960
골프존홀딩스 (121440)	5,370	10	.19	5,340	5,390	5,310	45,756	244,850,430
나노신소재 (121600)	56,400	-200	-.35	56,300	57,000	55,700	31,539	1,774,861,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	860	7	.82	853	871	848	77,059	66,033,046
에스디시스템 (121890)	1,380	-14	-1	1,394	1,422	1,371	50,812	70,946,931
제노레이 (122310)	5,340	0	0	5,340	5,450	5,330	3,492	18,732,460
삼기 (122350)	1,418	-11	-.77	1,429	1,450	1,400	237,266	337,612,386
KX (122450)	4,060	30	.74	4,010	4,100	4,010	32,494	132,002,505
예스티 (122640)	17,070	270	1.61	16,800	17,250	16,790	34,595	588,569,720
서진오토모티브 (122690)	1,937	-26	-1.32	1,990	1,990	1,915	33,687	65,672,714
와이지엔터테인먼트 (122870)	102,000	-5400	-5.03	105,300	106,100	101,300	315,445	32,525,473,750
와이솔 (122990)	5,670	-100	-1.73	5,800	5,820	5,560	137,550	779,808,155
아이윈플러스 (123010)	783	14	1.82	769	795	769	115,489	90,403,983
엠에스오토텍 (123040)	2,640	-10	-.38	2,625	2,735	2,610	117,330	308,747,596
제닉 (123330)	29,050	-1450	-4.75	30,450	30,700	29,000	64,847	1,937,411,900
코리아에프티 (123410)	5,770	-80	-1.37	5,860	5,980	5,720	451,240	2,633,717,735
위메이드플레이 (123420)	10,460	110	1.06	10,490	10,490	10,250	64,017	664,740,140
이엠넷 (123570)	2,290	0	0	2,300	2,305	2,265	5,967	13,627,325
알톤 (123750)	1,615	48	3.06	1,567	1,722	1,565	195,394	317,294,791
뉴온 (123840)	1,134	3	.27	1,136	1,166	1,110	38,232	43,285,851
아나패스 (123860)	17,700	-410	-2.26	18,110	18,110	17,640	50,563	899,916,455
아이티센글로벌 (124500)	15,370	170	1.12	15,150	15,570	15,010	158,654	2,422,185,885
태웅로직스 (124560)	3,115	-5	-.16	3,135	3,180	3,105	271,905	852,062,030
티씨머티리얼즈 (125020)	4,420	110	2.55	4,325	4,500	4,325	218,332	964,874,370
아모그린텍 (125210)	6,700	0	0	6,700	6,800	6,510	43,456	288,590,725
한라캐스트 (125490)	5,220	160	3.16	4,980	5,310	4,975	5,935,302	30,658,811,400
비나텍 (126340)	34,500	2550	7.98	32,300	36,350	32,000	137,445	4,793,919,875
BGF에코머티리얼즈 (126600)	3,010	-10	-.33	3,025	3,030	2,975	30,937	92,758,935
화신정공 (126640)	1,314	-8	-.61	1,318	1,333	1,307	126,070	165,916,981
하이비젼시스템 (126700)	14,550	-100	-.68	14,830	14,830	14,500	30,011	436,851,060
코칩 (126730)	11,390	50	.44	11,330	11,460	11,270	12,299	139,586,140
제이엔케이글로벌 (126880)	4,190	25	.6	4,165	4,265	4,165	86,918	365,738,900
제이에스링크 (127120)	17,160	160	.94	17,010	17,380	17,010	96,695	1,660,361,620
아시아경제 (127710)	1,090	0	0	1,090	1,094	1,079	8,924	9,703,865
화인써키트 (127980)	5,920	100	1.72	5,820	6,220	5,700	22,719	135,202,100
에코캡 (128540)	1,891	-30	-1.56	1,921	1,980	1,883	241,235	467,359,348
피제이메탈 (128660)	2,965	10	.34	2,955	2,970	2,935	29,654	87,506,670
앱코 (129890)	875	0	0	877	890	875	72,364	63,846,524
대성하이텍 (129920)	4,300	-40	-.92	4,300	4,400	4,275	14,825	63,888,869
GH신소재 (130500)	2,695	55	2.08	2,640	2,710	2,640	32,848	87,898,170
나이스디앤비 (130580)	5,490	220	4.17	5,300	5,820	5,280	116,879	653,323,420
티피씨글로벌 (130740)	1,760	14	.8	1,746	1,765	1,746	2,097	3,693,545
옵투스제약 (131030)	7,700	510	7.09	7,190	7,740	7,030	491,467	3,699,648,050
시큐브 (131090)	4,055	-15	-.37	4,060	4,090	4,040	4,489	18,192,300
티엔엔터테인먼트 (131100)	1,707	9	.53	1,698	1,708	1,660	41,055	69,466,780
딜리 (131180)	938	-26	-2.7	964	975	938	37,478	35,854,383
대한과학 (131220)	4,750	0	0	4,745	4,885	4,705	22,043	105,150,435
티에스이 (131290)	36,950	-200	-.54	36,800	37,400	36,600	27,813	1,027,878,525
알서포트 (131370)	2,920	0	0	2,925	2,945	2,895	26,589	77,412,040
이브이첨단소재 (131400)	2,290	145	6.76	2,160	2,510	2,090	10,700,414	25,315,428,190
파인텍 (131760)	884	-37	-4.02	912	921	876	807,751	722,638,455
두산테스나 (131970)	35,300	350	1	35,350	35,850	34,950	211,704	7,488,073,225
메가엠디 (133750)	1,963	1	.05	1,963	1,975	1,960	25,237	49,536,693
이퓨쳐 (134060)	4,505	-40	-.88	4,515	4,535	4,500	878	3,957,880
탑코미디어 (134580)	2,685	-20	-.74	2,700	2,725	2,610	1,826,627	4,868,930,226
원일티엔아이 (136150)	20,700	910	4.6	20,100	21,000	20,050	99,568	2,049,847,475
아셈스 (136410)	10,050	-130	-1.28	10,180	10,220	9,910	115,699	1,157,331,325
하림 (136480)	3,015	-5	-.17	3,020	3,040	3,000	332,899	1,004,291,784
윈스테크넷 (136540)	12,360	-10	-.08	12,370	12,380	12,180	6,442	79,164,850
나래나노텍 (137080)	3,400	55	1.64	3,330	3,400	3,330	4,869	16,366,240
피엔티 (137400)	40,900	-250	-.61	40,750	41,200	40,050	212,664	8,608,133,800
넥스트아이 (137940)	365	-2	-.54	371	371	362	221,708	80,916,470
제이씨케미칼 (137950)	3,750	20	.54	3,730	3,805	3,730	13,618	51,223,940
신진에스엠 (138070)	2,245	-10	-.44	2,270	2,270	2,240	18,717	42,055,162
오이솔루션 (138080)	9,270	190	2.09	9,080	9,340	9,080	12,468	114,383,885
협진 (138360)	757	-1	-.13	758	770	749	278,856	210,829,833
나이벡 (138610)	23,650	-150	-.63	23,500	24,250	23,450	23,046	549,758,850
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,395	45	1.91	2,350	2,410	2,320	15,381	36,727,033
서플러스글로벌 (140070)	2,280	-15	-.65	2,295	2,315	2,275	20,402	46,618,185
메지온 (140410)	37,650	650	1.76	37,400	38,500	37,350	61,728	2,334,080,850
카티스 (140430)	2,220	20	.91	2,200	2,250	2,200	20,748	45,929,365
대창스틸 (140520)	2,235	30	1.36	2,225	2,250	2,195	10,564	23,524,160
알에스오토메이션 (140670)	14,240	190	1.35	14,120	14,580	14,120	37,690	541,422,095
파크시스템스 (140860)	243,000	7000	2.97	237,000	246,000	236,500	24,982	6,040,167,750
비아트론 (141000)	7,970	110	1.4	7,990	7,990	7,810	14,460	113,707,650
리가켐바이오 (141080)	141,200	1800	1.29	140,000	144,100	139,500	197,433	27,941,666,300
유니트론텍 (142210)	5,760	-40	-.69	5,780	5,880	5,730	57,614	333,783,580
녹십자엠에스 (142280)	3,950	0	0	3,905	3,990	3,905	31,596	124,457,911
모아라이프플러스 (142760)	1,685	-45	-2.6	1,701	1,756	1,684	96,166	162,879,650
아이디스 (143160)	17,210	-160	-.92	17,370	17,460	17,150	8,516	147,032,815
사람인 (143240)	14,490	20	.14	14,610	14,610	14,190	13,073	187,691,930
영우디에스피 (143540)	621	21	3.5	600	688	600	858,512	547,064,488
지씨셀 (144510)	18,880	130	.69	18,870	18,980	18,550	19,562	366,876,275
뉴파워프라즈마 (144960)	5,100	0	0	5,150	5,180	5,070	123,217	629,877,175
휴젤 (145020)	305,500	-6000	-1.93	311,500	315,000	303,000	48,193	14,799,324,750
노브랜드 (145170)	4,990	0	0	4,995	5,030	4,955	15,374	76,626,880
율촌 (146060)	1,265	49	4.03	1,216	1,268	1,206	195,904	253,074,845
비씨엔씨 (146320)	10,260	190	1.89	10,070	10,270	10,040	18,211	185,051,215
피엠티 (147760)	2,505	100	4.16	2,405	2,510	2,360	21,099	51,536,400
제룡산업 (147830)	6,810	160	2.41	6,780	6,930	6,760	211,075	1,443,464,490
세경하이테크 (148150)	6,200	20	.32	6,170	6,280	6,170	152,983	951,799,625
알엔투테크놀로지 (148250)	6,970	-10	-.14	6,980	7,000	6,290	130,209	871,809,455
비큐AI (148780)	1,875	6	.32	1,869	1,896	1,839	308,149	572,702,281
에이치와이티씨 (148930)	3,780	0	0	3,775	3,820	3,730	6,366	24,127,270
아바텍 (149950)	8,030	20	.25	8,010	8,080	8,010	2,109	16,919,840
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,450	15	.34	4,485	4,485	4,400	7,726	34,277,330
KG에코솔루션 (151860)	5,900	-110	-1.83	6,020	6,050	5,850	64,847	384,945,740
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,540	-30	-.4	7,660	7,900	7,470	664	5,045,560
우리이앤엘 (153490)	716	-5	-.69	721	727	711	62,087	44,534,896
옵티팜 (153710)	5,370	20	.37	5,400	5,400	5,290	8,959	47,965,015
아시아종묘 (154030)	2,145	15	.7	2,140	2,150	2,090	29,333	62,246,117
다산솔루에타 (154040)	1,322	17	1.3	1,291	1,327	1,227	42,216	54,615,642
와이엠씨 (155650)	3,680	15	.41	3,680	3,690	3,640	7,294	26,666,560
엘앤케이바이오 (156100)	7,280	70	.97	7,220	7,340	7,200	33,513	243,635,045
아톤 (158430)	7,750	170	2.24	7,550	7,970	7,550	311,337	2,431,069,570
아스플로 (159010)	3,530	50	1.44	3,480	3,590	3,455	15,009	52,538,739
제로투세븐 (159580)	4,510	55	1.23	4,455	4,530	4,430	46,498	207,952,475
에코글로우 (159910)	802	0	0	793	821	791	19,889	15,943,870
하이젠알앤엠 (160190)	29,250	400	1.39	28,800	30,200	28,800	70,978	2,094,466,225
NEW (160550)	2,760	15	.55	2,805	2,815	2,705	1,085,559	3,003,748,735
싸이맥스 (160980)	11,990	10	.08	12,100	12,100	11,880	19,983	239,082,210
필옵틱스 (161580)	29,200	250	.86	28,600	29,300	28,600	99,017	2,876,849,575
신스틸 (162300)	2,110	5	.24	2,115	2,145	2,100	15,172	31,989,835
에어레인 (163280)	15,870	-50	-.31	15,810	16,160	15,810	29,675	474,433,120
핑거 (163730)	12,110	0	0	12,230	12,790	12,010	446,540	5,438,731,625
하나머티리얼즈 (166090)	23,600	-250	-1.05	23,800	24,050	23,450	78,415	1,855,050,075
코아스템켐온 (166480)	2,195	-20	-.9	2,215	2,265	2,185	136,024	300,489,107
내츄럴엔도텍 (168330)	3,115	30	.97	3,150	3,225	3,030	52,796	166,551,310
펨트론 (168360)	10,490	170	1.65	10,300	10,580	10,230	78,627	817,761,570
엠브레인 (169330)	2,055	5	.24	2,070	2,070	2,020	10,354	21,132,695
현대공업 (170030)	6,400	-40	-.62	6,440	6,550	6,330	186,681	1,199,356,390
파이오링크 (170790)	7,810	80	1.03	7,800	7,820	7,730	3,840	29,950,540
엘티씨 (170920)	11,490	780	7.28	10,800	11,730	10,740	196,196	2,236,273,315
램테크놀러지 (171010)	4,025	70	1.77	3,920	4,040	3,920	40,401	161,558,060
선익시스템 (171090)	37,550	1550	4.31	36,800	38,000	36,500	69,299	2,588,130,625
라이온켐텍 (171120)	2,260	10	.44	2,270	2,270	2,240	19,043	42,807,580
에이엘티 (172670)	8,380	110	1.33	8,270	8,500	8,230	51,245	427,261,685
오파스넷 (173130)	6,850	-50	-.72	6,900	6,960	6,770	108,031	737,274,380
에프엔씨엔터 (173940)	3,030	-45	-1.46	3,075	3,100	3,000	8,204	24,999,940
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,920	30	.3	9,860	10,080	9,790	57,964	575,202,095
휴먼테크놀로지 (175140)	4,710	-210	-4.27	5,000	5,000	4,615	133,496	634,648,057
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,990	10	.1	10,060	10,100	9,980	11,711	117,460,970
베셀 (177350)	971	0	0	972	990	970	42,625	41,505,650
파버나인 (177830)	2,890	0	0	2,890	2,905	2,875	32,984	95,175,204
쓰리에이로직스 (177900)	7,080	120	1.72	6,960	7,090	6,950	75,005	527,918,245
서진시스템 (178320)	18,650	-80	-.43	18,660	18,800	18,500	138,226	2,575,162,240
일월지엠엘 (178780)	2,915	-145	-4.74	3,040	3,040	2,905	34,368	101,422,825
엠아이텍 (179290)	6,820	-40	-.58	6,860	6,940	6,690	101,332	687,739,450
애드바이오텍 (179530)	2,800	25	.9	2,775	2,880	2,620	153,855	424,295,274
유티아이 (179900)	23,100	2100	10	20,900	23,250	20,900	120,794	2,734,500,975
DXVX (180400)	2,530	-50	-1.94	2,580	2,650	2,500	376,135	955,788,318
큐브엔터 (182360)	18,360	-40	-.22	18,530	18,920	18,160	192,935	3,571,747,435
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	74,000	0	0	74,100	75,500	72,900	64,157	4,761,142,900
엔지켐생명과학 (183490)	1,029	-1	-.1	1,035	1,050	1,022	332,840	343,411,147
SGA솔루션즈 (184230)	616	-7	-1.12	617	641	615	909,865	569,015,251
아이진 (185490)	2,945	-55	-1.83	3,000	3,065	2,900	69,871	205,778,805
그린플러스 (186230)	6,220	30	.48	6,140	6,300	6,140	12,536	77,787,435
디티앤씨 (187220)	2,780	-10	-.36	2,790	3,065	2,770	213,404	614,301,705
신화콘텍 (187270)	3,290	-50	-1.5	3,370	3,370	3,255	59,199	195,000,767
HLB제넥스 (187420)	3,080	-100	-3.14	3,205	3,205	3,000	70,266	218,358,550
현대ADM (187660)	1,870	-35	-1.84	1,921	1,980	1,845	2,344,021	4,473,227,192
나노 (187790)	1,990	-10	-.5	2,000	2,015	1,952	235,202	465,700,728
디바이스 (187870)	11,310	-60	-.53	11,370	11,400	11,310	1,903	21,597,490
바이오포트 (188040)	13,240	-10	-.08	13,050	13,390	12,940	40,802	534,220,280
세니젠 (188260)	2,675	25	.94	2,650	2,740	2,625	33,411	88,606,375
인텔리안테크 (189300)	45,150	-100	-.22	46,500	46,500	45,000	38,662	1,755,484,525
씨이랩 (189330)	6,120	30	.49	6,090	6,260	6,080	26,651	164,294,120
포시에스 (189690)	2,195	20	.92	2,200	2,210	2,170	63,642	139,301,810
서전기전 (189860)	3,470	60	1.76	3,420	3,525	3,420	32,041	111,275,604
흥국에프엔비 (189980)	1,710	-3	-.18	1,714	1,717	1,697	26,590	45,305,824
나무가 (190510)	16,210	0	0	16,370	16,460	16,150	77,255	1,254,926,540
코리아에셋투자증권 (190650)	7,010	-10	-.14	7,050	7,050	6,970	3,360	23,529,670
육일씨엔에쓰 (191410)	1,629	11	.68	1,620	1,779	1,616	54,990	91,470,321
테고사이언스 (191420)	17,050	150	.89	16,740	17,150	16,630	3,695	62,147,340
케이사인 (192250)	11,970	-10	-.08	11,980	12,180	11,560	357,465	4,256,104,500
윈하이텍 (192390)	2,670	0	0	2,670	2,720	2,650	13,672	36,471,052
오늘이엔엠 (192410)	1,584	-64	-3.88	1,620	1,672	1,565	244,493	390,946,480
슈피겐코리아 (192440)	23,800	-50	-.21	24,000	24,250	23,700	4,026	96,391,925
링크드 (193250)	458	-6	-1.29	464	468	456	86,410	39,928,498
데브시스터즈 (194480)	48,900	-800	-1.61	50,100	50,400	48,250	79,459	3,906,923,550
노바렉스 (194700)	18,550	-190	-1.01	18,720	18,970	18,460	98,620	1,837,612,990
마니커에프앤지 (195500)	2,890	0	0	2,910	2,915	2,855	20,474	58,965,520
HK이노엔 (195940)	47,600	2750	6.13	44,900	48,950	44,850	854,599	40,695,354,525
에이비프로바이오 (195990)	206	4	1.98	204	226	204	3,636,239	769,313,764
알테오젠 (196170)	422,000	16500	4.07	407,000	435,500	407,000	387,086	162,351,675,500
HLB펩 (196300)	7,720	-120	-1.53	7,650	7,950	7,510	6,321	49,163,250
코아시아씨엠 (196450)	966	85	9.65	976	1,145	921	23,980,191	25,681,690,173
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,440	49	3.52	1,391	1,456	1,383	50,718	71,709,692
디지캡 (197140)	2,065	10	.49	2,055	2,160	2,035	23,605	48,708,830
캐프 (198080)	2,375	35	1.5	2,380	2,395	2,335	17,441	41,124,940
강동씨앤엘 (198440)	1,339	11	.83	1,328	1,378	1,318	47,628	63,560,140
한주라이트메탈 (198940)	769	1	.13	768	770	760	29,727	22,790,003
케이엔알시스템 (199430)	9,740	470	5.07	9,280	9,950	9,280	213,180	2,085,988,105
뱅크웨어글로벌 (199480)	6,840	-260	-3.66	7,070	7,200	6,780	197,466	1,374,502,050
레이저옵텍 (199550)	6,540	-90	-1.36	6,600	6,720	6,540	28,681	189,047,210
바이오인프라 (199730)	5,380	70	1.32	5,310	5,490	5,260	6,523	35,211,320
툴젠 (199800)	29,600	450	1.54	29,150	29,750	29,050	5,911	174,445,350
제일일렉트릭 (199820)	10,180	150	1.5	10,080	10,435	10,060	313,237	3,216,266,235
콜마비앤에이치 (200130)	16,450	-1100	-6.27	17,850	17,880	16,270	1,498,229	25,100,389,265
텔콘RF제약 (200230)	2,490	573	29.89	2,490	2,490	2,490	58,170	144,843,300
아티스트스튜디오 (200350)	9,170	-40	-.43	9,240	9,330	9,110	16,009	147,233,820
에이팩트 (200470)	2,585	-60	-2.27	2,630	2,695	2,550	102,925	266,881,705
휴메딕스 (200670)	54,100	-200	-.37	55,000	55,700	54,000	48,343	2,640,101,200
에이디테크놀로지 (200710)	20,900	-650	-3.02	21,250	21,700	20,850	143,050	3,036,929,900
비씨월드제약 (200780)	4,445	25	.57	4,445	4,450	4,400	4,984	22,080,800
미투온 (201490)	5,770	-330	-5.41	5,970	6,200	5,700	4,050,046	24,002,826,310
에이비온 (203400)	6,080	-240	-3.8	6,380	6,520	5,940	492,629	3,010,376,180
유니온바이오메트릭스 (203450)	3,125	30	.97	3,095	3,155	3,065	44,589	138,212,105
드림시큐리티 (203650)	3,285	50	1.55	3,215	3,315	3,215	189,598	620,332,893
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,620	20	.77	2,650	2,730	2,595	237,706	628,492,245
제이앤티씨 (204270)	17,040	180	1.07	16,730	17,900	16,730	62,315	1,058,726,450
티쓰리 (204610)	2,395	70	3.01	2,325	2,410	2,300	365,126	870,831,242
글로벌텍스프리 (204620)	4,390	30	.69	4,325	4,415	4,310	483,528	2,103,193,990
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,180	-2	-.17	1,176	1,207	1,176	56,744	67,513,932
엑셈 (205100)	2,055	-15	-.72	2,070	2,090	2,045	200,393	413,283,705
휴마시스 (205470)	1,364	-6	-.44	1,365	1,379	1,364	378,549	518,097,756
넥써쓰 (205500)	3,190	115	3.74	3,165	3,190	3,070	269,656	838,712,713
베노티앤알 (206400)	2,300	0	0	2,305	2,330	2,235	61,108	138,131,025
덱스터 (206560)	5,500	-130	-2.31	5,600	5,680	5,480	125,805	697,049,345
바디텍메드 (206640)	13,880	90	.65	13,770	14,210	13,660	60,918	840,053,650
유바이오로직스 (206650)	12,490	-330	-2.57	12,890	12,970	12,490	305,184	3,861,878,515
미스터블루 (207760)	1,773	-41	-2.26	1,814	1,833	1,770	1,710,077	3,073,170,332
정다운 (208140)	2,630	0	0	2,630	2,650	2,625	47,991	126,523,701
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,775	45	1.65	2,730	2,855	2,730	16,075	44,684,775
셀바스헬스케어 (208370)	3,985	35	.89	3,950	4,025	3,935	81,254	321,718,185
썸에이지 (208640)	608	20	3.4	615	637	600	7,327,625	4,501,410,446
포톤 (208710)	2,075	45	2.22	2,030	2,115	2,030	21,639	44,661,110
엔지스테크널러지 (208860)	1,659	28	1.72	1,633	1,667	1,633	25,670	42,443,625
와이제이링크 (209640)	7,270	-280	-3.71	7,360	7,490	7,270	291,138	2,143,925,825
캔버스엔 (210120)	1,345	-9	-.66	1,364	1,402	1,326	1,073,908	1,457,651,787
인카금융서비스 (211050)	11,310	70	.62	11,410	11,430	11,170	60,753	686,903,800
AP위성 (211270)	11,420	0	0	11,320	11,740	11,320	19,033	218,728,220
네오오토 (212560)	5,440	0	0	5,500	5,550	5,400	18,690	101,903,030
아이에스티이 (212710)	8,820	-10	-.11	8,750	8,920	8,750	46,780	413,075,115
덕산네오룩스 (213420)	41,250	2300	5.91	39,050	41,700	39,050	299,075	12,190,934,400
클래시스 (214150)	53,800	300	.56	53,500	54,300	53,300	165,850	8,906,972,200
헥토이노베이션 (214180)	15,590	140	.91	15,380	15,760	15,380	38,920	607,923,110
라파스 (214260)	14,300	-80	-.56	14,600	14,600	14,250	6,167	88,584,110
FSN (214270)	2,660	-75	-2.74	2,735	2,845	2,650	667,200	1,817,140,719
케어젠 (214370)	49,800	1350	2.79	48,450	50,000	48,150	85,102	4,175,009,625
아이쓰리시스템 (214430)	79,300	-300	-.38	80,000	81,700	77,900	48,335	3,842,148,750
파마리서치 (214450)	700,000	20000	2.94	689,000	703,000	679,000	63,748	44,366,840,000
더바이오메드 (214610)	4,490	115	2.63	4,375	4,520	4,355	29,392	130,167,080
디알텍 (214680)	2,030	-55	-2.64	2,080	2,095	2,015	670,584	1,375,213,739
골프존 (215000)	63,400	0	0	63,900	64,200	63,300	4,167	265,102,700
솔디펜스 (215090)	790	66	9.12	725	876	722	13,977,107	11,426,103,927
로보로보 (215100)	4,790	215	4.7	4,555	5,220	4,555	4,800,751	23,954,325,875
메가스터디교육 (215200)	47,900	250	.52	47,700	48,250	47,150	33,398	1,592,862,350
우리산업 (215360)	8,740	80	.92	8,660	8,930	8,660	9,476	83,371,275
우정바이오 (215380)	1,745	15	.87	1,731	1,804	1,722	309,732	543,221,545
토박스코리아 (215480)	2,395	5	.21	2,375	2,400	2,360	15,230	36,305,774
신라젠 (215600)	2,780	5	.18	2,740	2,820	2,740	219,321	609,925,784
이노인스트루먼트 (215790)	457	-4	-.87	457	469	457	59,422	27,335,098
인크로스 (216050)	7,950	0	0	7,900	8,030	7,900	14,832	117,844,510
제테마 (216080)	6,070	-60	-.98	6,130	6,150	6,020	61,899	375,609,550
제너셈 (217190)	6,900	0	0	6,900	6,980	6,780	38,022	260,795,560
넵튠 (217270)	6,640	-80	-1.19	6,670	6,820	6,590	88,014	585,671,710
싸이토젠 (217330)	2,740	0	0	2,720	2,780	2,710	20,211	55,126,040
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,708	0	0	1,696	1,735	1,696	73,790	125,895,592
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,257	-4	-.32	1,245	1,305	1,245	411,612	521,424,826
원익피앤이 (217820)	2,730	-65	-2.33	2,795	2,845	2,665	274,886	749,820,046
미래생명자원 (218150)	3,480	-10	-.29	3,475	3,530	3,475	30,250	105,757,030
RFHIC (218410)	24,850	300	1.22	24,250	25,350	24,250	110,712	2,758,142,625
타이거일렉 (219130)	16,170	350	2.21	15,670	16,190	15,430	30,650	483,078,070
링크제니시스 (219420)	4,860	10	.21	4,815	4,910	4,815	20,144	97,937,705
디와이디 (219550)	363	-5	-1.36	368	380	346	394,980	144,310,535
한국비티비 (219750)	1,108	-1	-.09	1,109	1,133	1,100	85,644	95,903,124
퓨쳐켐 (220100)	16,680	0	0	16,690	16,970	16,300	127,353	2,116,868,010
핸디소프트 (220180)	2,920	80	2.82	2,850	2,930	2,750	33,757	97,054,235
켐트로스 (220260)	4,045	65	1.63	4,005	4,060	3,995	38,157	153,295,589
유투바이오 (221800)	3,120	10	.32	3,110	3,120	3,090	15,881	49,332,355
하이즈항공 (221840)	2,375	60	2.59	2,265	2,445	2,265	153,841	361,892,564
케이디켐 (221980)	11,360	-60	-.53	11,420	11,420	11,340	1,043	11,881,990
코스맥스엔비티 (222040)	3,775	-65	-1.69	3,880	3,940	3,775	20,712	79,694,725
씨아이에스 (222080)	6,930	-60	-.86	7,010	7,070	6,890	204,534	1,421,906,750
팬젠 (222110)	5,980	40	.67	5,940	6,060	5,880	10,848	64,945,325
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	807	-8	-.98	806	820	805	37,401	30,332,717
심텍 (222800)	23,600	550	2.39	22,950	24,000	22,900	370,614	8,746,945,175
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	0	0	3,710	3,800	3,680	6,725	24,976,620
드림씨아이에스 (223250)	3,320	-15	-.45	3,315	3,360	3,270	86,799	285,895,364
사토시홀딩스 (223310)	3,350	20	.6	3,375	3,500	3,320	145,692	493,600,809
더코디 (224060)	3,045	100	3.4	2,940	3,095	2,895	24,098	71,793,248
에이텍모빌리티 (224110)	10,960	90	.83	10,810	11,090	10,810	18,690	205,751,315
LK삼양 (225190)	1,794	14	.79	1,841	1,841	1,770	175,821	311,070,875
제놀루션 (225220)	2,335	-30	-1.27	2,330	2,410	2,325	274,891	646,981,517
케이엠제약 (225430)	634	19	3.09	615	647	615	41,696	26,323,401
HC보광산업 (225530)	3,460	0	0	3,460	3,490	3,435	6,155	21,280,425
넥슨게임즈 (225570)	14,400	-30	-.21	14,440	14,520	14,250	129,414	1,862,668,600
패션플랫폼 (225590)	888	2	.23	886	906	874	86,921	77,029,962
신테카바이오 (226330)	5,670	40	.71	5,670	5,800	5,600	29,909	170,284,700
본느 (226340)	823	16	1.98	807	824	801	74,624	60,419,200
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,930	0	0	6,930	7,020	6,880	85,923	595,500,760
엠디바이스 (226590)	12,220	-220	-1.77	12,190	12,510	11,950	423,354	5,171,578,290
올릭스 (226950)	54,600	600	1.11	53,000	55,200	51,750	567,057	30,378,600,400
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	995	-1	-.1	1,005	1,007	986	27,311	27,250,992
엔투텍 (227950)	492	6	1.23	484	500	479	1,110,725	543,453,757
동양파일 (228340)	1,892	9	.48	1,905	1,921	1,872	11,267	21,345,767
레이 (228670)	6,530	20	.31	6,420	6,600	6,420	29,084	188,110,695
지노믹트리 (228760)	16,610	-20	-.12	16,590	16,900	16,510	55,107	918,684,060
레이언스 (228850)	6,030	0	0	6,180	6,190	5,950	6,040	36,325,105
젠큐릭스 (229000)	1,567	6	.38	1,561	1,590	1,560	14,223	22,274,384
에치에프알 (230240)	16,170	-450	-2.71	16,820	16,850	16,170	20,017	328,408,710
에코마케팅 (230360)	13,780	-210	-1.5	13,990	14,000	13,530	185,616	2,537,792,860
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,990	90	.83	10,750	11,030	10,750	2,008,392	21,043,172,113
라온테크 (232680)	6,890	60	.88	6,830	6,940	6,800	11,568	79,381,460
아이티센피엔에스 (232830)	2,430	115	4.97	2,335	2,430	2,315	11,926	28,325,480
싸이닉솔루션 (234030)	7,580	180	2.43	7,400	7,810	7,400	355,590	2,707,089,590
폴라리스세원 (234100)	1,299	1	.08	1,277	1,320	1,277	284,048	369,827,768
에스트래픽 (234300)	3,810	-25	-.65	3,835	3,845	3,800	44,668	170,507,964
헥토파이낸셜 (234340)	17,030	870	5.38	16,220	17,440	16,220	286,678	4,874,282,985
녹십자웰빙 (234690)	8,990	-40	-.44	9,040	9,100	8,960	30,925	278,804,805
자이글 (234920)	5,490	-30	-.54	5,600	5,600	5,430	51,992	285,962,790
메드팩토 (235980)	3,880	10	.26	3,870	3,940	3,845	45,921	177,983,544
슈프리마 (236200)	31,400	-50	-.16	31,600	31,700	30,950	23,050	719,725,700
엔비티 (236810)	3,215	-15	-.46	3,200	3,300	3,175	118,786	382,578,040
에스티팜 (237690)	92,000	3800	4.31	90,500	95,400	90,200	207,218	19,247,743,550
피앤씨테크 (237750)	4,640	95	2.09	4,595	4,695	4,545	87,681	405,671,799
플레이디 (237820)	5,070	50	1	5,020	5,100	4,980	34,316	172,534,765
클리오 (237880)	14,370	-80	-.55	14,540	14,610	14,240	105,340	1,510,949,745
앤디포스 (238090)	2,025	-50	-2.41	2,055	2,100	2,010	46,426	95,276,217
얼라인드 (238120)	3,260	-10	-.31	3,290	3,315	3,220	42,502	138,692,640
비피도 (238200)	4,020	30	.75	4,015	4,020	3,815	14,743	57,919,655
힘스 (238490)	3,865	150	4.04	3,725	3,895	3,725	61,236	233,902,566
이스트에이드 (239340)	2,200	-40	-1.79	2,225	2,280	2,190	76,052	168,994,227
에이치엘사이언스 (239610)	11,440	40	.35	11,790	11,790	11,310	3,323	37,741,460
피엔에이치테크 (239890)	5,980	-100	-1.64	6,070	6,150	5,930	255,861	1,539,400,055
동방메디컬 (240550)	11,000	-130	-1.17	11,080	11,300	10,940	124,378	1,374,327,980
유진테크놀로지 (240600)	4,565	120	2.7	4,500	4,625	4,485	46,063	209,296,510
원익IPS (240810)	40,950	-450	-1.09	41,250	41,850	40,700	387,093	15,910,810,375
DSC인베스트먼트 (241520)	6,140	130	2.16	6,000	6,210	6,000	117,039	714,574,215
유니테크노 (241690)	3,020	-20	-.66	3,040	3,075	2,990	46,313	139,971,281
코스메카코리아 (241710)	62,800	-700	-1.1	63,500	64,000	62,600	64,905	4,105,960,750
메카로 (241770)	12,060	240	2.03	12,060	12,170	11,700	11,801	141,591,900
티이엠씨씨엔에스 (241790)	7,010	-50	-.71	7,240	7,240	6,920	19,265	135,367,160
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,950	-200	-1.97	10,000	10,170	9,890	63,553	634,098,645
나무기술 (242040)	1,418	17	1.21	1,418	1,418	1,383	41,608	58,422,551
휴온스 (243070)	28,150	-150	-.53	28,600	28,600	28,100	11,535	326,164,850
신흥에스이씨 (243840)	4,655	-30	-.64	4,745	4,790	4,635	237,070	1,113,920,060
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)	1,362	-15	-1.09	1,377	1,401	1,345	142,496	193,760,123
티앤알바이오팹 (246710)	2,740	-15	-.54	2,755	2,780	2,700	167,338	457,865,080
아스타 (246720)	6,310	80	1.28	6,230	6,340	6,000	21,233	130,516,660
SCL사이언스 (246960)	2,500	0	0	2,545	2,545	2,415	54,567	134,379,015
에코프로비엠 (247540)	128,200	-1600	-1.23	129,400	130,100	127,200	253,136	32,524,401,450
나노씨엠에스 (247660)	4,870	-40	-.81	4,880	4,950	4,870	5,272	25,878,438
보라티알 (250000)	9,350	-220	-2.3	9,570	9,570	9,330	11,223	105,306,595
모비스 (250060)	2,365	25	1.07	2,350	2,395	2,340	98,554	232,038,522
예선테크 (250930)	511	-2	-.39	510	521	510	51,777	26,566,066
바이오에프디엔씨 (251120)	18,600	320	1.75	18,220	18,740	18,190	35,153	650,844,355
와이엠티 (251370)	9,840	-20	-.2	9,850	10,040	9,730	21,692	214,478,000
브이원텍 (251630)	4,890	-20	-.41	4,890	4,990	4,835	30,068	146,839,489
펌텍코리아 (251970)	68,000	600	.89	67,500	69,200	66,800	49,516	3,373,121,600
세화피앤씨 (252500)	832	-17	-2	844	854	832	125,684	105,840,909
샘씨엔에스 (252990)	4,395	55	1.27	4,340	4,425	4,340	38,980	171,125,665
스튜디오드래곤 (253450)	50,100	450	.91	49,600	50,900	49,350	163,290	8,199,420,600
네오셈 (253590)	7,920	-30	-.38	7,870	8,010	7,850	82,608	654,138,305
수젠텍 (253840)	7,020	-290	-3.97	7,300	7,410	6,970	554,654	3,972,939,030
자비스 (254120)	1,465	4	.27	1,461	1,485	1,435	47,537	68,948,561
미래반도체 (254490)	15,750	110	.7	15,500	15,870	15,500	28,361	446,115,575
SG (255220)	2,390	-115	-4.59	2,440	2,485	2,360	2,435,742	5,874,746,915
야스 (255440)	7,930	80	1.02	7,690	8,000	7,690	7,572	59,410,770
한독크린텍 (256150)	5,840	-50	-.85	5,890	5,920	5,840	2,525	14,811,050
포인트엔지니어링 (256630)	1,180	28	2.43	1,153	1,260	1,105	202,609	238,023,500
한국비엔씨 (256840)	4,785	10	.21	4,780	4,855	4,730	132,953	637,633,105
킵스파마 (256940)	10,900	-500	-4.39	11,320	11,520	10,850	152,290	1,699,009,500
피엔티엠에스 (257370)	3,190	-100	-3.04	3,290	3,300	3,130	32,009	103,207,155
실리콘투 (257720)	47,150	-300	-.63	47,200	47,850	46,850	374,738	17,720,447,575
케일럼 (258610)	1,980	228	13.01	1,784	2,185	1,756	2,166,060	4,364,224,791
소프트캠프 (258790)	1,085	2	.18	1,083	1,109	1,067	36,833	39,702,620
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,350	400	3.65	11,100	11,450	11,100	231,466	2,611,052,250
알리코제약 (260660)	4,565	80	1.78	4,485	4,610	4,485	41,757	190,485,320
씨티케이 (260930)	5,490	160	3	5,300	5,730	5,300	880,285	4,864,443,070
에스앤디 (260970)	121,000	9300	8.33	116,900	122,500	116,700	87,676	10,507,685,350
덴티스 (261200)	6,060	0	0	6,070	6,130	6,000	9,121	55,068,250
차백신연구소 (261780)	2,780	-45	-1.59	2,795	2,855	2,775	14,801	41,590,270
에이프로 (262260)	6,330	-110	-1.71	6,440	6,550	6,280	51,985	331,861,860
아이퀘스트 (262840)	2,220	90	4.23	2,150	2,240	2,140	85,395	186,640,950
디케이앤디 (263020)	3,125	65	2.12	3,060	3,130	3,055	89,804	277,637,135
유틸렉스 (263050)	1,594	-7	-.44	1,585	1,620	1,569	93,951	149,336,677
덕우전자 (263600)	4,755	30	.63	4,745	4,830	4,727	7,063	33,655,630
디알젬 (263690)	5,510	70	1.29	5,440	5,540	5,440	32,204	176,999,360
케어랩스 (263700)	5,260	140	2.73	5,210	5,380	4,995	181,714	939,658,200
디앤씨미디어 (263720)	16,010	-70	-.44	16,100	16,230	15,850	40,333	644,570,725
펄어비스 (263750)	31,300	350	1.13	31,300	31,500	30,600	193,093	6,013,720,550
유에스티 (263770)	2,190	60	2.82	2,190	2,205	2,140	44,516	96,636,280
데이타솔루션 (263800)	4,900	15	.31	4,865	5,000	4,865	35,544	174,769,981
상신전자 (263810)	2,940	0	0	2,950	2,995	2,920	7,924	23,275,025
지니언스 (263860)	18,930	10	.05	19,070	19,070	17,980	15,768	297,042,250
휴엠앤씨 (263920)	4,380	-10	-.23	4,390	4,425	4,310	17,149	75,034,641
유비쿼스 (264450)	8,640	-100	-1.14	8,800	8,800	8,560	10,294	88,616,430
씨앤지하이테크 (264660)	12,020	-190	-1.56	12,210	12,370	11,960	28,871	349,602,545
이랜시스 (264850)	4,365	75	1.75	4,270	4,395	4,270	49,022	213,955,520
AP시스템 (265520)	16,820	-120	-.71	16,940	17,020	16,650	92,142	1,551,216,230
영화테크 (265560)	7,770	10	.13	7,770	7,830	7,720	6,239	48,406,870
엔에프씨 (265740)	5,220	40	.77	5,190	5,370	5,170	70,420	369,150,350
나인테크 (267320)	3,280	20	.61	3,240	3,340	3,205	956,403	3,110,923,005
배럴 (267790)	3,890	-35	-.89	3,925	3,925	3,870	28,006	108,987,285
매일유업 (267980)	36,450	600	1.67	37,600	37,600	35,900	18,540	678,551,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,166	-25	-2.1	1,191	1,210	1,149	777,229	906,541,392
에브리봇 (270660)	15,450	140	.91	15,260	15,590	15,260	17,102	264,206,540
뉴트리 (270870)	5,630	70	1.26	5,560	5,630	5,530	14,325	79,946,050
팸텍 (271830)	1,902	29	1.55	1,873	1,965	1,872	307,705	589,522,836
케이엔제이 (272110)	16,730	-260	-1.53	17,000	17,100	16,570	40,319	674,198,320
이녹스첨단소재 (272290)	23,050	-150	-.65	23,200	23,400	23,000	95,144	2,204,262,575
와이즈버즈 (273060)	1,082	-24	-2.17	1,106	1,120	1,075	160,167	174,672,566
와이엠텍 (273640)	9,330	-30	-.32	9,360	9,500	9,330	2,846	26,650,690
켄코아에어로스페이스 (274090)	10,350	240	2.37	10,040	10,350	10,040	30,442	312,863,840
이노시뮬레이션 (274400)	4,575	-35	-.76	4,700	4,700	4,500	11,066	50,424,825
에스에스알 (275630)	3,210	30	.94	3,180	3,280	3,160	10,285	32,895,907
스코넥 (276040)	1,691	26	1.56	1,665	1,700	1,650	148,593	250,568,908
한울앤제주 (276730)	2,120	-20	-.93	2,170	2,180	2,080	86,635	183,596,905
린드먼아시아 (277070)	5,470	130	2.43	5,280	5,570	5,280	231,955	1,264,482,065
인산가 (277410)	1,284	16	1.26	1,287	1,287	1,268	42,559	54,411,423
레인보우로보틱스 (277810)	263,000	9000	3.54	253,500	266,000	253,500	76,822	20,169,400,500
티에스아이 (277880)	5,440	40	.74	5,370	5,480	5,370	31,651	171,164,015
천보 (278280)	43,750	-350	-.79	44,900	45,100	43,600	25,426	1,121,680,025
HLB바이오스텝 (278650)	1,256	-29	-2.26	1,285	1,296	1,240	194,797	245,354,299
미디어젠 (279600)	11,280	0	0	11,390	11,390	11,040	6,179	69,243,850
레이크머티리얼즈 (281740)	12,240	-90	-.73	12,340	12,470	12,170	119,494	1,463,995,260
금양그린파워 (282720)	9,120	20	.22	9,100	9,290	9,080	10,439	95,366,830
코윈테크 (282880)	12,460	10	.08	12,450	12,650	12,440	14,999	187,788,020
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,110	170	.9	19,000	19,400	18,890	29,167	559,628,030
진영 (285800)	2,080	-15	-.72	2,095	2,140	2,055	22,026	46,070,600
나노실리칸첨단소재 (286750)	1,798	42	2.39	1,830	1,847	1,760	70,387	127,273,566
인투셀 (287840)	28,150	1250	4.65	26,500	28,600	26,500	364,946	10,177,615,525
브릿지바이오테라퓨틱스 (288330)	2,250	-60	-2.6	2,260	2,365	2,225	837,914	1,910,203,592
에스퓨얼셀 (288620)	10,810	60	.56	10,550	11,610	10,550	92,043	1,029,201,745
모아데이타 (288980)	1,145	3	.26	1,142	1,157	1,141	34,293	39,233,927
아이스크림에듀 (289010)	1,821	10	.55	1,788	1,833	1,788	38,634	70,083,829
SV인베스트먼트 (289080)	1,777	32	1.83	1,740	1,809	1,724	584,225	1,032,053,384
자이언트스텝 (289220)	6,040	-30	-.49	6,100	6,110	5,990	27,964	168,745,120
웨이비스 (289930)	8,040	-20	-.25	8,070	8,240	8,000	15,395	124,508,150
트윔 (290090)	8,010	-100	-1.23	8,110	8,110	7,900	2,589	20,685,625
DH오토리드 (290120)	2,425	90	3.85	2,340	2,435	2,340	12,112	28,862,680
휴네시온 (290270)	3,710	-15	-.4	3,755	3,775	3,710	7,210	26,993,539
신도기연 (290520)	1,637	42	2.63	1,595	1,669	1,591	17,374	28,086,311
디케이티 (290550)	7,520	150	2.04	7,370	7,550	7,320	72,767	543,610,845
신시웨이 (290560)	7,010	40	.57	7,010	7,030	6,940	1,829	12,794,780
엘앤씨바이오 (290650)	30,450	100	.33	30,450	31,000	30,150	121,439	3,710,948,875
네오펙트 (290660)	1,225	-33	-2.62	1,260	1,268	1,191	278,947	341,631,430
대보마그네틱 (290670)	16,560	-120	-.72	16,520	16,840	16,480	12,382	205,598,045
소룩스 (290690)	4,930	-25	-.5	4,955	5,020	4,735	673,739	3,289,815,895
푸드나무 (290720)	2,040	-25	-1.21	2,065	2,100	2,035	4,388	9,035,765
액트로 (290740)	5,490	90	1.67	5,400	5,560	5,350	6,472	35,507,350
엔피 (291230)	1,486	-12	-.8	1,498	1,502	1,477	78,820	117,325,549
압타머사이언스 (291650)	1,153	20	1.77	1,169	1,169	1,133	120,593	137,995,668
핀텔 (291810)	2,270	-10	-.44	2,350	2,350	2,270	11,604	26,526,882
카카오게임즈 (293490)	16,220	-50	-.31	16,220	16,380	16,160	55,914	908,799,355
나우IB (293580)	1,249	-19	-1.5	1,260	1,291	1,246	248,547	313,035,923
압타바이오 (293780)	7,870	10	.13	7,890	8,070	7,820	74,592	593,528,255
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,700	315	7.18	4,385	4,790	4,335	302,728	1,393,509,769
쿠콘 (294570)	37,000	-1100	-2.89	37,750	38,650	36,300	155,583	5,869,331,325
서남 (294630)	2,710	0	0	2,700	2,735	2,685	58,131	157,299,535
에이치브이엠 (295310)	30,300	1300	4.48	29,050	30,500	29,050	85,488	2,574,625,550
이노룰스 (296640)	6,040	-120	-1.95	6,160	6,600	5,920	53,810	332,633,045
씨에스베어링 (297090)	6,650	-30	-.45	6,610	6,770	6,610	37,230	248,812,740
알로이스 (297570)	814	14	1.75	793	815	793	52,070	41,899,234
HB솔루션 (297890)	2,160	-30	-1.37	2,190	2,205	2,150	479,698	1,040,766,877
에스씨엠생명과학 (298060)	992	-3	-.3	995	1,035	986	21,303	21,138,597
에이비엘바이오 (298380)	81,800	700	.86	81,800	83,300	80,100	602,912	49,049,121,150
더네이쳐홀딩스 (298540)	10,500	0	0	10,500	10,580	10,400	12,406	129,487,000
슈어소프트테크 (298830)	4,780	20	.42	4,780	4,830	4,730	58,680	280,876,417
하나기술 (299030)	24,950	-500	-1.96	25,450	25,600	24,450	61,917	1,547,580,675
더블유에스아이 (299170)	1,463	3	.21	1,470	1,490	1,460	94,307	138,337,972
셀리드 (299660)	3,940	-100	-2.48	4,045	4,055	3,935	389,490	1,550,393,653
위지윅스튜디오 (299900)	883	2	.23	876	913	874	475,023	421,731,427
플리토 (300080)	11,530	-170	-1.45	11,590	11,900	11,340	125,642	1,444,543,565
라온피플 (300120)	3,730	10	.27	3,655	3,745	3,655	13,894	51,549,640
바이브컴퍼니 (301300)	4,510	0	0	4,720	4,720	4,490	10,027	45,323,710
이노메트리 (302430)	7,400	-110	-1.46	7,570	7,690	7,400	13,234	99,205,775
리메드 (302550)	3,310	110	3.44	3,150	3,315	3,150	141,833	462,645,351
지니틱스 (303030)	950	5	.53	911	952	911	70,013	65,624,072
프로티아 (303360)	4,400	-200	-4.35	4,540	4,755	4,205	274,629	1,256,310,227
이노뎁 (303530)	6,460	50	.78	6,450	6,530	6,410	7,556	48,798,320
동국생명과학 (303810)	4,330	20	.46	4,270	4,365	4,270	56,080	241,935,574
솔트룩스 (304100)	30,450	-150	-.49	30,300	31,000	30,000	82,755	2,511,712,950
에스바이오메딕스 (304360)	18,690	-450	-2.35	19,030	19,310	18,550	44,577	836,746,840
피플바이오 (304840)	1,783	123	7.41	1,670	2,145	1,660	1,939,134	3,686,280,032
마이크로디지탈 (305090)	10,670	80	.76	10,750	10,900	10,400	59,165	627,707,735
에스제이그룹 (306040)	4,200	0	0	4,200	4,255	4,145	26,782	112,345,190
네온테크 (306620)	1,982	-10	-.5	1,986	2,015	1,971	71,980	142,825,854
아이엘 (307180)	2,585	50	1.97	2,560	2,680	2,540	46,732	121,081,605
원바이오젠 (307280)	5,540	0	0	5,540	5,590	5,510	21,336	118,926,490
국전약품 (307750)	3,875	5	.13	3,870	3,940	3,855	154,877	603,244,178
비투엔 (307870)	1,266	48	3.94	1,253	1,398	1,220	829,186	1,094,382,853
컴퍼니케이 (307930)	6,540	60	.93	6,480	6,640	6,420	60,385	394,470,705
바이젠셀 (308080)	3,435	50	1.48	3,430	3,470	3,335	30,779	105,473,112
형지글로벌 (308100)	2,065	-60	-2.82	2,115	2,150	2,045	758,815	1,576,843,773
셀비온 (308430)	26,400	-350	-1.31	26,750	27,750	25,950	130,825	3,500,984,400
아이티켐 (309710)	20,000	660	3.41	19,030	20,100	18,850	178,185	3,463,126,965
오하임앤컴퍼니 (309930)	2,965	-35	-1.17	2,980	3,015	2,940	148,315	438,736,165
LB인베스트먼트 (309960)	5,000	10	.2	4,990	5,000	4,900	37,210	183,857,973
애니플러스 (310200)	5,390	290	5.69	5,140	5,390	4,995	2,995,645	15,611,373,050
보로노이 (310210)	111,200	2700	2.49	108,100	111,900	108,100	54,407	6,002,620,000
디와이씨 (310870)	1,440	32	2.27	1,408	1,444	1,403	94,772	134,202,738
지오엘리먼트 (311320)	6,450	80	1.26	6,400	6,480	6,370	18,049	115,948,730
네오크레마 (311390)	7,440	670	9.9	6,630	7,490	6,630	336,216	2,426,182,345
CJ 바이오사이언스 (311690)	9,450	-200	-2.07	9,760	9,760	9,430	18,132	172,570,120
에이에프더블류 (312610)	1,347	7	.52	1,330	1,392	1,330	32,107	43,146,529
캐리 (313760)	3,085	-65	-2.06	3,205	3,225	3,060	130,248	407,952,931
지놈앤컴퍼니 (314130)	2,485	20	.81	2,460	2,525	2,460	43,563	108,074,547
알피바이오 (314140)	6,240	100	1.63	6,110	6,280	6,080	10,144	62,375,990
바이오다인 (314930)	14,280	-40	-.28	14,300	14,550	14,240	35,128	503,598,655
딥노이드 (315640)	5,400	0	0	5,330	5,440	5,310	105,373	566,235,620
라닉스 (317120)	1,577	54	3.55	1,521	1,598	1,521	102,300	160,461,260
TS트릴리온 (317240)	221	-6	-2.64	223	230	220	1,407,784	314,921,308
덕산테코피아 (317330)	18,220	70	.39	18,310	18,720	18,200	129,671	2,387,947,495
캐리소프트 (317530)	4,580	90	2	4,490	4,600	4,390	12,324	55,412,640
퀀타매트릭스 (317690)	3,855	-60	-1.53	3,950	4,020	3,810	117,115	459,489,532
엑스페릭스 (317770)	3,410	5	.15	3,475	3,485	3,395	175,518	601,440,434
에스피시스템스 (317830)	6,390	140	2.24	6,250	6,400	6,230	46,782	296,009,280
대모 (317850)	7,740	-70	-.9	7,680	7,860	7,680	46,914	364,538,700
엔바이오니아 (317870)	13,620	-80	-.58	13,700	13,700	13,480	2,843	38,532,770
KBG (318000)	4,980	-80	-1.58	5,060	5,150	4,960	23,707	119,076,920
팜스빌 (318010)	5,630	100	1.81	5,720	5,780	5,280	261,371	1,457,539,440
포인트모바일 (318020)	4,590	30	.66	4,560	4,685	4,500	20,479	94,128,210
셀바이오휴먼텍 (318160)	9,390	640	7.31	8,850	9,540	8,790	393,770	3,621,078,230
비비씨 (318410)	8,790	240	2.81	8,550	8,920	8,550	23,367	203,877,820
현대무벡스 (319400)	4,500	95	2.16	4,410	4,530	4,410	264,010	1,183,408,443
피에스케이 (319660)	19,780	-60	-.3	19,940	20,100	19,650	153,501	3,045,587,005
한울반도체 (320000)	2,135	0	0	2,135	2,165	2,050	189,784	398,304,007
프로이천 (321260)	2,255	-35	-1.53	2,300	2,350	2,240	735,080	1,686,241,486
센서뷰 (321370)	1,431	122	9.32	1,320	1,510	1,310	5,962,483	8,626,696,811
티움바이오 (321550)	4,775	105	2.25	4,670	4,880	4,670	19,910	94,825,824
아티스트컴퍼니 (321820)	6,130	20	.33	6,110	6,290	6,080	16,378	100,882,910
LS티라유텍 (322180)	5,000	5	.1	5,030	5,040	4,905	18,510	92,187,500
오로스테크놀로지 (322310)	20,400	-250	-1.21	20,400	20,750	20,250	26,998	553,064,050
제이엘케이 (322510)	5,590	90	1.64	5,480	5,650	5,400	42,057	234,563,660
코퍼스코리아 (322780)	1,379	31	2.3	1,347	1,398	1,301	131,989	179,584,202
태성 (323280)	30,250	450	1.51	30,700	31,450	30,150	190,028	5,852,198,275
다원넥스뷰 (323350)	6,900	0	0	6,900	7,040	6,830	13,420	92,740,450
박셀바이오 (323990)	9,020	-40	-.44	9,000	9,110	9,000	16,439	148,729,835
RF머트리얼즈 (327260)	6,100	-90	-1.45	6,170	6,270	5,950	19,392	118,779,520
루닛 (328130)	38,900	1350	3.6	37,550	39,150	37,550	122,010	4,685,190,550
솔트웨어 (328380)	1,016	-7	-.68	1,023	1,041	1,007	22,539	22,977,483
위더스제약 (330350)	7,270	140	1.96	7,130	7,320	7,130	25,796	186,112,990
스톤브릿지벤처스 (330730)	4,260	5	.12	4,290	4,320	4,210	19,587	83,147,009
네패스아크 (330860)	13,990	-220	-1.55	14,050	14,440	13,350	48,205	673,275,745
포커스에이아이 (331380)	2,350	15	.64	2,280	2,390	2,280	46,681	108,375,780
밸로프 (331520)	595	-1	-.17	599	605	595	73,039	43,671,214
아우토크립트 (331740)	13,690	-320	-2.28	14,150	14,480	13,530	226,230	3,146,440,850
셀레믹스 (331920)	3,000	-40	-1.32	3,025	3,070	2,970	11,817	35,468,120
누보 (332290)	1,629	29	1.81	1,660	1,697	1,600	3,495,977	5,741,590,202
아이디피 (332370)	5,320	10	.19	5,310	5,340	5,260	8,998	47,613,060
PS일렉트로닉스 (332570)	4,060	-75	-1.81	4,135	4,330	4,020	5,033,470	21,156,604,976
모코엠시스 (333050)	1,452	-18	-1.22	1,470	1,476	1,443	59,194	86,147,709
일승 (333430)	5,890	570	10.71	5,330	6,220	5,320	27,642,813	163,387,803,925
엔시스 (333620)	7,190	-100	-1.37	7,210	7,400	7,180	12,948	94,122,310
프레스티지바이오로직스 (334970)	3,605	40	1.12	3,600	3,640	3,550	60,676	217,585,950
프리시젼바이오 (335810)	3,055	0	0	3,055	3,140	3,035	19,012	58,256,865
윙스풋 (335870)	1,920	113	6.25	1,804	1,984	1,792	49,424	94,281,144
비올 (335890)	12,500	0	0	12,510	12,510	12,500	11,276	140,955,705
웨이버스 (336060)	1,101	11	1.01	1,081	1,101	1,080	86,088	93,972,525
원텍 (336570)	10,020	-20	-.2	10,070	10,150	9,980	364,879	3,665,142,230
탑런토탈솔루션 (336680)	4,045	10	.25	4,050	4,095	3,990	46,980	189,496,571
젝시믹스 (337930)	5,340	20	.38	5,310	5,340	5,250	35,455	187,386,195
뷰노 (338220)	20,850	1980	10.49	18,710	20,900	18,710	197,203	3,996,970,840
와이바이오로직스 (338840)	10,900	-100	-.91	11,080	11,430	10,830	106,790	1,195,652,500
아이비김영 (339950)	1,969	14	.72	1,956	1,990	1,945	46,239	91,139,174
다보링크 (340360)	1,700	-6	-.35	1,706	1,721	1,673	282,375	478,759,513
세림B&G (340440)	1,626	-9	-.55	1,621	1,643	1,603	164,628	265,987,624
지씨지놈 (340450)	7,700	380	5.19	7,800	8,500	7,690	672,926	5,437,453,675
티앤엘 (340570)	53,000	-1200	-2.21	54,000	54,300	52,300	47,944	2,538,894,950
시선AI (340810)	3,385	-25	-.73	3,395	3,480	3,295	105,335	353,350,457
유일에너테크 (340930)	1,801	-9	-.5	1,793	1,847	1,793	122,969	222,340,218
이노진 (344860)	1,800	5	.28	1,812	1,832	1,795	4,476	8,078,181
센코 (347000)	2,250	20	.9	2,230	2,305	2,230	48,017	108,459,215
스피어 (347700)	11,480	710	6.59	10,600	11,480	10,570	308,759	3,456,574,070
피엔케이피부임상연구센타 (347740)	3,005	-60	-1.96	3,020	3,085	2,950	338,617	1,017,558,773
핌스 (347770)	2,025	15	.75	2,010	2,110	1,990	283,097	577,614,296
디앤디파마텍 (347850)	133,600	3600	2.77	130,300	134,500	130,200	91,180	12,078,996,250
알체라 (347860)	2,635	85	3.33	2,550	2,660	2,550	206,294	538,736,144
엠투아이 (347890)	5,730	-120	-2.05	5,800	5,890	5,720	19,379	112,248,250
모비릭스 (348030)	4,170	35	.85	4,105	4,170	4,065	19,932	81,765,900
큐라티스 (348080)	946	0	0	949	960	932	72,909	68,370,665
고바이오랩 (348150)	4,695	-115	-2.39	4,860	4,875	4,685	49,132	233,058,445
넥스틴 (348210)	42,000	50	.12	42,100	42,650	41,850	27,023	1,138,931,825
뉴로메카 (348340)	20,400	400	2	20,000	20,550	19,990	14,245	290,151,035
위드텍 (348350)	8,910	100	1.14	8,820	9,080	8,820	21,079	188,349,410
엔켐 (348370)	79,800	-2000	-2.44	82,900	83,600	79,200	197,027	15,891,066,700
넥사다이내믹스 (351320)	1,665	-95	-5.4	1,812	1,879	1,630	101,799	173,457,673
이삭엔지니어링 (351330)	6,650	130	1.99	6,530	6,650	6,500	11,136	73,364,740
차이커뮤니케이션 (351870)	6,680	-100	-1.47	6,670	7,000	6,650	8,384	56,269,270
스톰테크 (352090)	3,765	50	1.35	3,760	3,770	3,690	23,285	86,886,525
씨앤씨인터내셔널 (352480)	43,100	-250	-.58	43,400	43,800	42,250	71,468	3,081,609,725
씨앤투스 (352700)	2,650	25	.95	2,625	2,660	2,615	10,368	27,303,810
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,340	-40	-.91	4,405	4,435	4,330	10,404	45,568,155
인바이오 (352940)	2,305	15	.66	2,310	2,310	2,270	6,144	14,104,415
휴럼 (353190)	742	-2	-.27	744	747	720	157,275	115,209,715
오토앤 (353590)	3,205	25	.79	3,180	3,210	3,155	19,420	61,873,785
이지바이오 (353810)	5,680	70	1.25	5,610	5,750	5,590	136,290	774,816,450
엔젠바이오 (354200)	1,782	14	.79	1,770	1,801	1,768	31,453	55,904,184
알멕 (354320)	23,200	300	1.31	22,850	23,450	22,850	8,919	207,523,450
코스텍시스 (355150)	9,770	40	.41	9,730	9,900	9,600	35,522	346,083,965
크라우드웍스 (355390)	6,440	10	.16	6,430	6,560	6,390	45,821	296,204,920
에이텀 (355690)	6,770	30	.45	6,850	6,980	6,600	16,897	114,659,050
엑스게이트 (356680)	6,930	200	2.97	6,700	7,040	6,700	89,350	615,230,645
티엘비 (356860)	27,000	1350	5.26	25,950	27,650	25,850	196,254	5,297,426,000
싸이버원 (356890)	3,195	-5	-.16	3,205	3,220	3,165	12,537	40,061,455
에이치피오 (357230)	2,510	10	.4	2,500	2,520	2,470	17,565	43,980,252
석경에이티 (357550)	53,900	0	0	53,800	54,600	53,100	3,295	176,954,750
아모센스 (357580)	6,910	0	0	6,990	7,030	6,850	19,908	137,580,460
솔브레인 (357780)	221,500	-2000	-.89	223,500	224,500	218,000	27,629	6,107,914,750
SKAI (357880)	2,000	15	.76	2,045	2,045	1,985	170,338	340,123,973
지아이이노베이션 (358570)	16,730	110	.66	16,710	17,010	16,170	221,417	3,709,634,855
씨엔알리서치 (359090)	1,025	6	.59	1,027	1,030	1,011	58,905	60,017,157
탑머티리얼 (360070)	23,200	-250	-1.07	23,450	23,700	23,000	36,365	844,792,025
코셈 (360350)	8,190	-30	-.36	8,220	8,390	8,180	8,311	68,141,215
제노코 (361390)	15,700	-10	-.06	15,680	15,990	15,680	9,194	145,721,000
알비더블유 (361570)	2,135	-35	-1.61	2,170	2,230	2,120	41,994	90,556,165
삼영에스앤씨 (361670)	4,215	0	0	4,215	4,225	4,110	2,933	12,275,120
청담글로벌 (362320)	7,710	-140	-1.78	7,800	7,920	7,690	302,609	2,348,483,965
드림인사이트 (362990)	2,230	-45	-1.98	2,285	2,310	2,230	23,901	54,135,115
진시스템 (363250)	5,050	220	4.55	4,830	5,160	4,825	23,153	116,101,522
모비데이즈 (363260)	1,847	-63	-3.3	1,900	1,960	1,836	736,490	1,393,227,707
에이아이코리아 (364950)	8,070	10	.12	8,110	8,370	8,040	58,701	480,142,845
큐라클 (365270)	4,340	240	5.85	4,170	5,250	3,935	3,441,250	16,555,393,726
에스와이스틸텍 (365330)	5,120	-140	-2.66	5,100	5,210	5,060	519,001	2,664,493,690
성일하이텍 (365340)	39,650	-500	-1.25	40,150	40,400	39,500	22,513	897,215,325
하이딥 (365590)	612	24	4.08	588	614	586	439,757	266,512,840
브이씨 (365900)	3,490	-25	-.71	3,520	3,660	3,480	19,163	67,306,850
공구우먼 (366030)	4,145	35	.85	4,125	4,195	4,100	27,064	112,222,940
플래티어 (367000)	4,475	35	.79	4,405	4,530	4,380	1,549	6,875,125
아이씨에이치 (368600)	2,600	-10	-.38	2,605	2,605	2,515	20,130	51,616,795
파이버프로 (368770)	5,820	280	5.05	5,480	5,880	5,480	103,391	594,301,345
오에스피 (368970)	2,525	90	3.7	2,435	2,565	2,435	15,955	39,868,286
블리츠웨이엔터테인먼트 (369370)	1,258	-23	-1.8	1,260	1,315	1,256	130,691	165,166,555
퓨런티어 (370090)	13,270	80	.61	13,060	13,330	13,060	14,292	188,994,720
풍원정밀 (371950)	11,450	-230	-1.97	11,690	12,230	11,450	92,016	1,092,225,140
윤성에프앤씨 (372170)	31,450	-300	-.94	31,800	32,200	31,200	9,000	284,020,800
큐로셀 (372320)	34,800	200	.58	34,500	35,100	34,300	23,532	814,890,925
아이티아이즈 (372800)	6,200	100	1.64	6,100	6,200	5,930	11,438	69,127,830
엑셀세라퓨틱스 (373110)	2,790	75	2.76	2,715	2,795	2,700	36,303	99,554,497
데이원컴퍼니 (373160)	5,860	-30	-.51	5,760	5,960	5,760	31,227	183,893,750
엠아이큐브솔루션 (373170)	7,470	0	0	7,460	7,600	7,450	1,951	14,642,870
엑스플러스 (373200)	622	-2	-.32	625	630	618	139,839	86,841,366
피코그램 (376180)	3,090	70	2.32	3,025	3,165	3,025	177,441	550,126,002
에이치이엠파마 (376270)	18,760	160	.86	18,600	18,960	18,600	3,192	59,772,130
씨유테크 (376290)	3,225	65	2.06	3,200	3,245	3,160	6,959	22,148,510
디어유 (376300)	51,400	-1300	-2.47	53,000	53,000	51,000	108,010	5,578,267,850
로킷헬스케어 (376900)	14,770	-160	-1.07	14,830	15,080	14,750	165,461	2,454,782,390
노을 (376930)	2,260	90	4.15	2,290	2,355	2,150	6,442,904	14,552,440,119
원티드랩 (376980)	4,230	55	1.32	4,180	4,265	4,150	31,110	131,020,720
비트맥스 (377030)	4,590	-125	-2.65	4,715	4,800	4,500	289,595	1,333,690,794
프롬바이오 (377220)	1,780	-11	-.61	1,775	1,804	1,774	73,820	131,699,781
이지트로닉스 (377330)	4,215	-10	-.24	4,215	4,310	4,155	12,451	52,355,415
리파인 (377450)	16,600	280	1.72	16,610	16,900	16,240	54,067	904,328,610
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	18,110	-540	-2.9	18,480	18,670	18,065	74,936	1,369,573,690
필에너지 (378340)	12,960	50	.39	12,820	13,030	12,820	37,912	489,533,195
샤페론 (378800)	2,145	140	6.98	2,010	2,360	2,005	2,609,230	5,717,327,140
옵티코어 (380540)	1,451	-24	-1.63	1,475	1,530	1,415	973,108	1,430,798,169
뉴로핏 (380550)	11,370	100	.89	11,260	11,780	11,150	217,205	2,487,654,560
제닉스로보틱스 (381620)	6,870	60	.88	6,780	7,110	6,780	35,795	247,417,620
온코크로스 (382150)	8,480	-80	-.93	8,440	8,700	8,400	46,529	395,165,565
지아이텍 (382480)	2,090	-10	-.48	2,095	2,105	2,070	45,344	94,317,900
지앤비에스 에코 (382800)	3,220	-15	-.46	3,250	3,260	3,180	68,818	221,338,705
원준 (382840)	9,220	-30	-.32	9,260	9,340	9,010	30,710	281,281,880
범한퓨얼셀 (382900)	17,790	330	1.89	17,340	18,350	17,340	36,000	647,318,355
에코프로에이치엔 (383310)	25,850	-50	-.19	25,800	26,150	25,650	29,157	754,161,100
디티앤씨알오 (383930)	2,885	-130	-4.31	3,170	3,700	2,885	1,283,965	4,166,403,616
코어라인소프트 (384470)	4,655	-10	-.21	4,665	4,765	4,650	57,990	271,221,872
파인메딕스 (387570)	7,700	320	4.34	7,340	7,890	7,340	48,662	374,191,370
지투파워 (388050)	8,980	200	2.28	9,170	9,170	8,850	326,070	2,940,740,950
지에프씨생명과학 (388610)	17,960	-60	-.33	17,860	18,520	17,630	106,489	1,917,320,215
유일로보틱스 (388720)	61,800	600	.98	60,500	62,800	60,500	63,440	3,935,819,600
라이콤 (388790)	2,230	30	1.36	2,200	2,260	2,200	32,831	73,292,020
파로스아이바이오 (388870)	5,590	-60	-1.06	5,720	5,820	5,590	29,814	168,382,900
자람테크놀로지 (389020)	34,900	450	1.31	34,200	35,450	34,200	6,696	233,034,150
지니너스 (389030)	1,572	22	1.42	1,550	1,608	1,550	50,054	79,062,592
포바이포 (389140)	13,090	100	.77	13,030	13,210	12,920	68,236	890,516,295
대명에너지 (389260)	22,550	250	1.12	22,200	22,850	22,200	32,037	723,469,450
인벤티지랩 (389470)	31,100	-250	-.8	31,950	32,100	30,950	66,671	2,089,944,325
에스비비테크 (389500)	19,000	200	1.06	18,870	19,400	18,870	10,913	208,944,940
넥스트바이오메디컬 (389650)	59,600	-2300	-3.72	60,500	61,000	59,100	89,301	5,366,891,000
유디엠텍 (389680)	555	8	1.46	546	556	543	218,388	119,981,639
코닉오토메이션 (391710)	1,487	17	1.16	1,485	1,493	1,466	22,328	32,913,340
토마토시스템 (393210)	6,040	20	.33	5,950	6,090	5,950	61,699	370,829,795
더블유씨피 (393890)	7,530	-120	-1.57	7,660	7,750	7,490	128,583	975,050,210
대진첨단소재 (393970)	6,140	-1250	-16.91	6,190	6,620	5,980	1,557,700	9,787,092,180
오픈엣지테크놀로지 (394280)	11,730	240	2.09	11,500	11,800	11,460	56,407	653,953,600
쓰리빌리언 (394800)	5,970	-30	-.5	6,010	6,130	5,950	86,306	520,744,980
넥스트칩 (396270)	3,075	50	1.65	3,020	3,150	2,900	385,224	1,178,470,553
세아메카닉스 (396300)	3,260	5	.15	3,245	3,360	3,225	286,009	940,883,028
워트 (396470)	7,620	-10	-.13	7,670	7,830	7,600	81,876	631,500,540
에이프릴바이오 (397030)	21,050	0	0	20,900	21,650	20,850	280,558	5,964,145,625
애드포러스 (397810)	13,930	-3130	-18.35	16,960	17,800	13,000	14,860,389	226,751,908,040
에스지헬스케어 (398120)	3,130	65	2.12	3,035	3,160	3,035	66,650	207,244,125
가온칩스 (399720)	42,300	950	2.3	41,000	43,100	41,000	50,480	2,142,058,475
코난테크놀로지 (402030)	24,700	200	.82	24,600	24,950	24,550	16,601	410,449,975
그린리소스 (402490)	10,060	630	6.68	9,260	11,420	8,830	3,516,527	36,837,205,395
우듬지팜 (403490)	1,635	-9	-.55	1,627	1,677	1,627	151,267	249,100,651
HPSP (403870)	25,000	-500	-1.96	25,550	25,850	24,700	383,051	9,623,798,100
플라즈맵 (405000)	7,780	0	0	7,870	7,890	7,700	2,105	16,504,510
큐알티 (405100)	12,210	30	.25	12,060	12,320	12,060	11,764	143,160,645
나라셀라 (405920)	2,810	20	.72	2,780	2,870	2,750	18,293	51,404,995
뷰티스킨 (406820)	11,720	-40	-.34	11,670	12,000	11,670	3,600	42,462,490
꿈비 (407400)	6,620	200	3.12	6,390	6,620	6,310	84,444	539,592,200
스튜디오미르 (408900)	5,130	0	0	5,130	5,460	5,080	5,649,474	29,759,389,180
메쎄이상 (408920)	3,530	135	3.98	3,390	3,550	3,365	677,383	2,206,360,143
샌즈랩 (411080)	7,810	-80	-1.01	7,860	8,030	7,760	46,848	369,395,090
레이저쎌 (412350)	3,060	-110	-3.47	3,200	3,200	3,050	41,433	128,067,597
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,730	0	0	6,730	6,810	6,690	28,726	193,436,105
씨피시스템 (413630)	1,547	-16	-1.02	1,591	1,591	1,539	137,346	213,632,057
비아이매트릭스 (413640)	13,630	480	3.65	13,150	13,680	13,150	41,906	564,871,295
스튜디오삼익 (415380)	10,500	590	5.95	9,920	10,500	9,920	77,783	802,192,680
신성에스티 (416180)	36,650	200	.55	36,800	37,250	36,100	51,009	1,879,087,550
나노팀 (417010)	5,110	-210	-3.95	5,350	5,370	5,110	30,597	158,961,700
핑거스토리 (417180)	2,405	-45	-1.84	2,450	2,480	2,385	244,855	592,488,859
LS머트리얼즈 (417200)	9,970	10	.1	9,910	10,090	9,910	93,483	933,871,305
제이아이테크 (417500)	3,110	25	.81	3,085	3,125	3,065	25,773	79,732,015
트루엔 (417790)	8,850	-20	-.23	8,870	8,900	8,790	19,754	174,221,120
저스템 (417840)	11,110	-90	-.8	11,190	11,390	11,000	42,673	475,514,740
오브젠 (417860)	12,810	-100	-.77	12,920	13,270	12,690	19,040	244,903,565
모델솔루션 (417970)	10,310	-50	-.48	10,370	10,600	10,290	5,438	56,363,950
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,160	540	9.61	5,620	6,580	5,620	2,172,815	13,582,765,205
KT밀리의서재 (418470)	15,010	-20	-.13	14,990	15,210	14,910	19,726	296,822,000
제이오 (418550)	8,990	-20	-.22	9,000	9,200	8,960	59,457	536,820,745
E8 (418620)	3,650	85	2.38	3,625	3,775	3,605	50,342	184,175,290
삼기에너지솔루션즈 (419050)	2,245	-105	-4.47	2,410	2,425	2,215	1,779,929	4,093,026,787
엔젯 (419080)	6,090	280	4.82	5,810	6,400	5,800	259,678	1,585,003,500
산돌 (419120)	7,290	30	.41	7,270	7,560	7,230	137,166	1,005,441,810
SAMG엔터 (419530)	62,000	3200	5.44	59,100	63,100	58,700	320,590	19,825,614,950
비스토스 (419540)	1,330	-15	-1.12	1,345	1,359	1,312	92,086	122,995,279
제이투케이바이오 (420570)	9,420	150	1.62	9,300	9,500	9,200	13,348	124,080,550
기가비스 (420770)	24,400	700	2.95	23,700	24,850	23,600	18,796	454,057,000
벨로크 (424760)	955	17	1.81	928	965	928	33,797	32,021,012
이뮨온시아 (424870)	4,895	195	4.15	4,660	5,040	4,660	1,198,170	5,860,763,934
스마트레이더시스템 (424960)	7,280	70	.97	7,220	7,350	7,190	17,884	130,089,595
마이크로투나노 (424980)	7,500	-40	-.53	8,150	8,150	7,440	9,220	70,191,515
티이엠씨 (425040)	6,850	10	.15	6,840	6,890	6,750	33,729	230,278,440
티에프이 (425420)	33,550	950	2.91	33,600	34,500	32,600	146,318	4,929,448,400
시지트로닉스 (429270)	5,820	200	3.56	5,710	5,970	5,560	68,077	393,961,400
한싹 (430690)	5,000	50	1.01	4,950	5,040	4,950	25,197	125,469,346
케이쓰리아이 (431190)	4,525	35	.78	4,445	4,550	4,405	45,748	204,088,451
와이랩 (432430)	5,470	60	1.11	5,420	5,580	5,410	35,430	193,187,250
케이엔에스 (432470)	10,560	60	.57	10,430	10,640	10,300	11,151	115,920,270
퀄리타스반도체 (432720)	12,400	200	1.64	12,300	12,440	12,280	16,807	207,461,035
엠에프씨 (432980)	3,820	-95	-2.43	3,890	3,920	3,800	53,972	206,554,900
모니터랩 (434480)	4,100	-5	-.12	4,105	4,150	3,890	40,745	165,195,686
에르코스 (435570)	13,080	-110	-.83	13,060	13,470	12,980	18,763	246,782,700
삼현 (437730)	11,620	90	.78	11,780	11,780	11,490	47,630	553,376,420
버넥트 (438700)	4,060	140	3.57	3,920	4,110	3,920	39,040	157,872,480
마녀공장 (439090)	16,480	-30	-.18	16,490	16,680	16,460	39,190	649,050,000
블루엠텍 (439580)	5,960	-230	-3.72	6,280	6,430	5,960	2,893,770	17,772,603,705
파두 (440110)	11,630	300	2.65	11,520	11,750	11,350	72,945	842,776,385
HB인베스트먼트 (440290)	2,155	-15	-.69	2,200	2,200	2,155	42,277	91,456,066
오픈놀 (440320)	4,885	30	.62	4,775	4,970	4,775	25,177	123,076,251
파인엠텍 (441270)	10,100	70	.7	10,040	10,450	9,920	942,868	9,552,328,720
IBKS제21호스팩 (442770)	2,205	15	.68	2,180	2,205	2,180	32,189	70,637,465
미래에셋드림스팩1호 (442900)	10,380	10	.1	10,370	10,385	10,370	16,736	173,676,035
레뷰코퍼레이션 (443250)	11,350	-350	-2.99	11,630	11,810	11,260	50,487	579,193,025
에스피소프트 (443670)	6,040	60	1	5,930	6,100	5,930	20,907	125,513,035
심플랫폼 (444530)	10,150	130	1.3	9,990	10,190	9,950	35,470	357,620,100
유안타제11호스팩 (444920)	2,055	5	.24	2,040	2,070	2,040	1,271	2,600,500
에이직랜드 (445090)	28,100	250	.9	27,700	28,150	27,700	11,889	331,655,275
퓨릿 (445180)	6,390	20	.31	6,410	6,410	6,270	23,717	150,369,845
큐리옥스바이오시스템즈 (445680)	40,000	1450	3.76	39,450	41,600	39,400	294,700	11,921,686,725
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,980	30	.76	3,960	4,040	3,955	56,831	226,425,035
하나26호스팩 (446750)	2,090	5	.24	2,085	2,090	2,085	53,060	110,630,394
지슨 (446840)	1,740	32	1.87	1,708	1,810	1,689	907,392	1,595,680,266
에코아이 (448280)	13,070	290	2.27	12,640	13,540	12,640	45,745	604,689,915
하나27호스팩 (448370)	2,095	0	0	2,095	2,095	2,085	3,131	6,528,485
코츠테크놀로지 (448710)	19,850	600	3.12	19,320	20,100	19,320	67,666	1,342,572,010
삼성스팩8호 (448740)	10,460	10	.1	10,450	10,470	10,450	25,709	268,824,055
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,700	180	1.56	11,390	11,850	11,390	37,682	437,671,900
유안타제13호스팩 (449020)	2,095	-5	-.24	2,100	2,100	2,090	17,297	36,187,205
하이제8호스팩 (450050)	2,065	-5	-.24	2,070	2,070	2,060	5,287	10,893,653
하스 (450330)	6,930	-180	-2.53	7,040	7,150	6,830	33,588	233,521,900
인스웨이브 (450520)	3,850	50	1.32	3,800	4,170	3,790	546,016	2,190,698,661
유안타제14호스팩 (450940)	2,065	0	0	2,065	2,065	2,055	82	168,830
아스테라시스 (450950)	9,330	0	0	9,510	9,510	9,180	59,434	550,103,050
아이엠티 (451220)	10,230	80	.79	10,200	10,700	10,110	77,077	798,435,325
삐아 (451250)	10,100	80	.8	10,090	10,200	10,000	10,575	106,693,410
엔에이치스팩29호 (451700)	2,070	-5	-.24	2,070	2,070	2,060	73,740	152,174,960
컨텍 (451760)	8,620	70	.82	8,700	8,700	8,510	14,085	121,408,150
제이엔비 (452160)	8,500	380	4.68	8,120	8,690	8,040	781,139	6,542,498,565
한빛레이저 (452190)	4,385	45	1.04	4,365	4,435	4,300	55,981	244,502,772
민테크 (452200)	3,250	-65	-1.96	3,330	3,365	3,245	77,840	254,531,195
한선엔지니어링 (452280)	7,120	110	1.57	7,120	7,290	7,090	35,344	253,235,680
캡스톤파트너스 (452300)	3,110	35	1.14	3,100	3,135	3,070	20,190	62,492,590
이닉스 (452400)	10,970	-450	-3.94	11,310	11,470	10,840	71,860	799,401,900
사피엔반도체 (452430)	26,800	2150	8.72	25,550	27,250	24,850	85,607	2,268,001,600
피아이이 (452450)	7,690	-100	-1.28	8,000	8,000	7,620	187,578	1,469,132,925
상상인제4호스팩 (452670)	2,045	0	0	2,045	2,045	2,035	2,077	4,236,330
신한제11호스팩 (452980)	2,040	5	.25	2,035	2,040	2,035	15,543	31,630,012
그리드위즈 (453450)	19,030	230	1.22	18,810	19,410	18,810	11,009	210,648,375
에이에스텍 (453860)	18,410	-370	-1.97	18,780	19,240	18,000	34,423	637,665,970
하나29호스팩 (454640)	2,075	0	0	2,075	2,080	2,070	1,058	2,190,964
하나28호스팩 (454750)	2,460	40	1.65	2,410	2,465	2,410	95,190	232,103,393
케이지에이 (455180)	5,170	-10	-.19	5,190	5,280	5,130	61,538	318,486,250
KB제25호스팩 (455250)	2,110	0	0	2,115	2,115	2,100	13,438	28,220,720
한화플러스제4호스팩 (455310)	2,050	5	.24	2,045	2,055	2,045	786	1,607,675
엔젤로보틱스 (455900)	20,950	150	.72	20,750	21,275	20,750	22,011	463,095,225
에스케이증권제9호스팩 (455910)	2,060	-5	-.24	2,065	2,065	2,055	1,902	3,917,690
아이씨티케이 (456010)	11,200	-10	-.09	11,100	11,300	11,100	60,026	672,407,000
이엔셀 (456070)	10,510	290	2.84	10,400	10,700	10,200	40,051	419,690,830
지투지바이오 (456160)	106,600	1600	1.52	104,100	112,900	102,600	330,616	35,649,731,750
교보14호스팩 (456490)	2,175	10	.46	2,165	2,175	2,155	17,208	37,305,810
한켐 (457370)	8,920	0	0	8,900	9,080	8,750	53,092	470,641,825
우진엔텍 (457550)	25,150	300	1.21	25,450	25,550	24,700	104,338	2,618,241,575
벡트 (457600)	3,045	80	2.7	2,970	3,265	2,950	308,149	956,492,934
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,080	2,085	2,080	1,190	2,475,350
한국제12호스팩 (458610)	2,135	0	0	2,120	2,135	2,115	4,201	8,920,660
성우 (458650)	11,980	0	0	11,980	12,200	11,980	39,155	473,129,610
씨어스테크놀로지 (458870)	44,100	6100	16.05	38,600	44,400	38,600	791,219	33,061,662,525
위츠 (459100)	6,550	-70	-1.06	6,580	6,660	6,500	26,014	171,044,340
나우로보틱스 (459510)	13,150	180	1.39	12,970	13,570	12,970	175,794	2,321,230,365
아이빔테크놀로지 (460470)	3,085	-30	-.96	3,080	3,115	3,070	21,772	67,211,260
에스엠씨지 (460870)	6,750	110	1.66	6,600	6,900	6,520	261,272	1,757,787,310
현대힘스 (460930)	21,750	650	3.08	21,300	22,575	21,300	549,024	12,130,476,725
피앤에스로보틱스 (460940)	12,930	530	4.27	12,340	13,230	12,330	46,931	609,352,920
아이엠비디엑스 (461030)	7,770	20	.26	7,750	8,000	7,750	18,642	146,549,290
아이스크림미디어 (461300)	18,500	530	2.95	18,370	18,830	17,850	47,105	865,463,575
에이치엠씨제6호스팩 (462020)	2,055	5	.24	2,050	2,055	2,040	14,782	30,242,610
뉴키즈온 (462310)	6,650	70	1.06	6,550	6,850	6,530	136,331	909,979,365
이노스페이스 (462350)	11,890	200	1.71	11,800	11,920	11,710	21,659	256,512,590
라메디텍 (462510)	7,470	320	4.48	7,150	7,800	7,120	43,777	323,067,985
더즌 (462860)	5,410	-110	-1.99	5,450	5,650	5,370	2,991,915	16,419,596,015
아이지넷 (462980)	2,550	25	.99	2,505	2,550	2,505	55,157	139,720,560
뉴엔AI (463020)	23,350	950	4.24	22,400	23,400	21,800	159,135	3,646,230,250
모티브링크 (463480)	8,370	10	.12	8,390	8,500	8,300	30,137	252,909,930
에스오에스랩 (464080)	9,880	110	1.13	9,810	10,290	9,680	247,883	2,462,281,675
티디에스팜 (464280)	10,600	10	.09	10,590	10,820	10,580	9,954	105,778,270
한국제13호스팩 (464440)	2,105	0	0	2,100	2,105	2,095	861	1,808,700
아이언디바이스 (464500)	2,975	35	1.19	2,900	3,015	2,900	38,628	114,458,485
닷밀 (464580)	2,960	90	3.14	2,905	3,060	2,840	2,937,088	8,727,771,302
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,030	2,020	13,516	27,367,104
교보15호스팩 (465320)	2,275	65	2.94	2,200	2,275	2,200	22,991	51,495,999
인스피언 (465480)	6,280	140	2.28	6,130	6,320	6,080	34,198	213,838,775
클로봇 (466100)	16,890	890	5.56	15,960	17,180	15,940	826,503	13,872,207,915
사이냅소프트 (466410)	13,090	240	1.87	12,770	13,100	12,770	24,109	312,324,240
엔에이치스팩30호 (466910)	2,030	0	0	2,035	2,035	2,020	18,003	36,460,080
IBKS제23호스팩 (467930)	2,170	-5	-.23	2,170	2,175	2,160	21,216	45,893,340
프로티나 (468530)	16,800	250	1.51	16,800	17,160	16,070	258,992	4,286,415,080
유진스팩10호 (468760)	2,095	-5	-.24	2,110	2,110	2,095	1,943	4,098,725
IBKS제24호스팩 (469480)	2,155	5	.23	2,150	2,160	2,130	30,109	64,191,865
아이비젼웍스 (469750)	1,302	-93	-6.67	1,414	1,505	1,300	17,498,757	24,746,491,212
하나30호스팩 (469880)	2,030	-10	-.49	2,040	2,040	2,030	4,789	9,722,410
하나31호스팩 (469900)	2,050	0	0	2,050	2,050	2,040	2,288	4,669,570
대신밸런스제17호스팩 (471050)	2,150	-10	-.46	2,160	2,160	2,150	12,477	26,886,652
셀로맥스사이언스 (471820)	5,610	250	4.66	5,490	5,630	5,370	43,559	241,956,160
신영스팩10호 (472220)	2,165	0	0	2,160	2,170	2,155	4,503	9,713,390
에스케이증권제11호스팩 (472230)	2,025	0	0	2,025	2,025	2,025	2,034	4,118,850
폰드그룹 (472850)	9,820	80	.82	9,740	10,000	9,670	52,834	518,124,795
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,040	2,040	2,035	841	1,711,690
유안타제15호스팩 (473050)	2,015	0	0	2,015	2,015	2,005	11,171	22,458,540
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,015	1,356	2,732,970
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,045	2,035	6,011	12,262,435
노머스 (473980)	34,650	-450	-1.28	35,300	35,900	34,600	142,267	5,005,597,675
루미르 (474170)	7,350	80	1.1	7,240	7,390	7,240	42,711	313,570,365
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	2,000	220	440,245
RF시스템즈 (474610)	4,530	230	5.35	4,265	4,545	4,265	280,605	1,256,653,182
링크솔루션 (474650)	19,510	190	.98	19,580	19,900	19,360	18,733	369,419,360
신한제12호스팩 (474660)	2,080	0	0	2,075	2,080	2,070	10,842	22,456,210
신한제13호스팩 (474930)	2,125	-5	-.23	2,115	2,125	2,110	6,417	13,565,380
엔알비 (475230)	14,330	20	.14	14,300	14,520	14,190	132,532	1,899,768,085
하나32호스팩 (475240)	2,110	10	.48	2,100	2,120	2,100	2,039	4,294,530
하나33호스팩 (475250)	2,100	-10	-.47	2,100	2,110	2,090	18,400	38,626,630
씨메스 (475400)	19,960	450	2.31	19,550	20,300	19,550	32,062	641,548,985
키스트론 (475430)	5,140	-10	-.19	5,180	5,250	5,130	29,214	151,402,340
미트박스 (475460)	11,900	770	6.92	11,380	12,380	11,340	965,427	11,531,257,175
에이럭스 (475580)	9,950	100	1.02	9,800	10,050	9,800	44,632	444,863,420
에스켐 (475660)	5,500	260	4.96	5,290	5,790	5,280	737,473	4,099,949,980
오름테라퓨틱 (475830)	25,100	2250	9.85	23,050	25,300	22,950	237,958	5,869,558,675
토모큐브 (475960)	37,150	3300	9.75	34,100	39,100	34,100	770,056	28,624,679,175
오가노이드사이언스 (476040)	30,000	50	.17	29,800	30,650	29,800	64,975	1,964,887,300
온코닉테라퓨틱스 (476060)	23,450	500	2.18	23,000	23,750	22,650	312,183	7,229,365,650
M83 (476080)	12,510	130	1.05	12,320	12,570	12,290	43,554	542,014,590
에이치엠씨제7호스팩 (477340)	1,998	0	0	2,000	2,000	1,997	4,216	8,419,415
미래에셋비전스팩4호 (477380)	2,040	15	.74	2,025	2,042	2,020	27,973	56,903,955
미래에셋비전스팩5호 (477470)	2,067	2	.1	2,065	2,070	2,065	290	599,179
DB금융스팩12호 (477760)	2,070	-5	-.24	2,075	2,075	2,070	2,821	5,840,275
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,010	2,000	3,068	6,136,330
KB제29호스팩 (478390)	2,060	-5	-.24	2,065	2,065	2,060	5,778	11,910,525
미래에셋비전스팩6호 (478440)	2,010	-5	-.25	2,010	2,015	2,010	944	1,898,865
블랙야크아이앤씨 (478560)	3,585	-15	-.42	3,600	3,650	3,570	36,812	132,161,130
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,055	-5	-.24	2,050	2,060	2,050	863	1,772,435
위너스 (479960)	12,420	40	.32	12,300	12,560	12,190	15,145	186,354,730
에이유브랜즈 (481070)	18,200	100	.55	18,000	18,980	17,900	47,207	875,317,340
엔에이치스팩31호 (481890)	2,025	0	0	2,025	2,025	2,015	7,511	15,171,850
교보16호스팩 (482520)	2,035	0	0	2,040	2,045	2,030	12,625	25,732,620
삼양엔씨켐 (482630)	15,780	50	.32	15,750	15,910	15,690	24,939	393,692,515
미래에셋비전스팩7호 (482680)	1,995	-2	-.1	2,000	2,000	1,995	21,016	41,976,215
대신밸런스제19호스팩 (482690)	2,100	0	0	2,090	2,100	2,090	4,709	9,870,410
도우인시스 (484120)	32,500	2900	9.8	29,550	33,000	28,850	234,978	7,487,972,200
하나34호스팩 (484130)	2,050	0	0	2,045	2,050	2,040	4,163	8,495,995
삼양컴텍 (484590)	15,270	1990	14.98	13,500	16,580	13,500	10,980,723	172,327,266,880
티엑스알로보틱스 (484810)	11,250	220	1.99	11,030	11,460	11,030	32,625	367,906,060
KB제30호스팩 (486630)	2,050	0	0	2,040	2,050	2,040	1,312	2,677,540
신한제14호스팩 (487360)	2,020	-5	-.25	2,015	2,025	2,015	4,913	9,917,780
키움제10호스팩 (487720)	2,075	15	.73	2,050	2,075	2,050	3,881	8,029,470
신한제15호스팩 (487830)	2,025	0	0	2,025	2,025	2,020	1,901	3,841,355
유진스팩11호 (488060)	2,025	0	0	2,025	2,030	2,020	17,021	34,467,425
교보17호스팩 (489210)	2,040	-5	-.24	2,045	2,045	2,035	589	1,201,535
바이오비쥬 (489460)	15,650	-260	-1.63	15,800	16,160	15,530	189,227	2,998,985,070
키움제11호스팩 (489480)	2,020	0	0	2,025	2,025	2,010	3,244	6,551,830
엘케이켐 (489500)	16,870	-210	-1.23	17,010	17,320	16,710	10,632	179,954,285
디비금융제13호스팩 (489730)	2,020	5	.25	2,025	2,025	2,010	4,689	9,430,460
KB제31호스팩 (492220)	2,010	0	0	2,005	2,010	2,000	7,171	14,342,380
유안타제17호스팩 (493790)	1,998	2	.1	2,005	2,005	1,996	3,109	6,211,742
신한제16호스팩 (496070)	2,000	-5	-.25	2,005	2,005	2,000	27,584	55,169,350
한화플러스제5호스팩 (498390)	2,005	6	.3	2,010	2,010	1,999	1,328	2,655,005
글로벌에스엠 (900070)	454	-4	-.87	463	463	454	102,304	46,670,558
애머릿지 (900100)	1,086	5	.46	1,081	1,099	1,076	98,069	106,360,019
이스트아시아홀딩스 (900110)	88	0	0	88	90	86	28,267,870	2,483,344,002
씨엑스아이 (900120)	598	9	1.53	587	645	585	656,179	404,965,502
크리스탈신소재 (900250)	817	-1	-.12	818	824	814	278,204	227,436,560
로스웰 (900260)	1,028	-2	-.19	1,021	1,081	1,021	194,521	202,650,296
헝셩그룹 (900270)	238	1	.42	237	241	236	2,246,803	536,602,536
GRT (900290)	3,010	-5	-.17	3,015	3,035	3,000	64,466	193,975,186
오가닉티코스메틱 (900300)	375	-2	-.53	377	390	370	1,036,827	391,752,527
컬러레이 (900310)	678	-2	-.29	674	679	669	18,055	12,121,552
윙입푸드 (900340)	1,126	-6	-.53	1,124	1,160	1,124	133,293	150,598,906
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,620	-120	-.94	12,740	12,760	12,570	53,494	676,219,425
코오롱티슈진 (950160)	36,800	500	1.38	36,300	37,000	36,000	75,136	2,756,370,675
JTC (950170)	6,130	0	0	6,140	6,250	6,000	36,413	222,878,800
고스트스튜디오 (950190)	9,900	0	0	9,820	10,070	9,790	14,521	143,167,415
소마젠 (950200)	3,940	155	4.1	3,850	4,075	3,825	80,561	318,387,580
네오이뮨텍 (950220)	910	-40	-4.21	940	949	900	1,450,308	1,328,923,536

Leave a Comment 응답 취소