KOSDAQ 일별 조회 데이터 [1803] (2025-09-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	227,000	10000	4.61	219,500	231,000	217,500	191,849	43,380,335,000
중앙에너비스 (000440)	14,700	-240	-1.61	14,940	14,940	14,550	22,341	330,496,875
디비금융제14호스팩 (0004Y0)	2,000	-5	-.25	2,005	2,005	1,999	34,189	68,406,754
에스엔시스 (0008Z0)	41,000	-2100	-4.87	41,600	41,900	40,350	261,644	10,724,174,600
신라섬유 (001000)	1,999	-51	-2.49	2,035	2,055	1,999	35,173	71,733,889
제이피아이헬스케어 (0010V0)	17,850	-330	-1.82	18,100	18,870	17,670	295,013	5,332,593,780
안국약품 (001540)	8,020	-40	-.5	8,070	8,070	7,990	13,289	106,634,780
무림SP (001810)	1,596	1	.06	1,595	1,601	1,582	8,970	14,308,744
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,475	-25	-.56	4,500	4,500	4,450	9,444	42,216,965
삼일기업공사 (002290)	3,470	10	.29	3,460	3,495	3,440	36,845	127,754,167
한탑 (002680)	762	-15	-1.93	778	790	762	95,181	73,033,873
신신제약 (002800)	5,720	-10	-.17	5,730	5,760	5,700	44,518	255,272,930
선광 (003100)	19,220	-160	-.83	19,670	19,670	19,050	13,222	253,943,850
대주산업 (003310)	1,690	-17	-1	1,707	1,711	1,675	279,850	473,071,599
하림지주 (003380)	7,940	-220	-2.7	8,160	8,160	7,890	480,725	3,837,689,665
KB제32호스팩 (0037T0)	2,005	5	.25	2,005	2,005	1,999	11,894	23,793,999
에이스침대 (003800)	29,800	-100	-.33	30,350	30,350	29,450	7,231	214,726,650
교보18호스팩 (0041B0)	2,050	5	.24	2,040	2,055	2,040	16,915	34,671,070
엘에스스팩1호 (0041J0)	2,000	-10	-.5	2,010	2,010	2,000	14,305	28,717,343
하나35호스팩 (0041L0)	2,000	0	0	2,000	2,000	1,999	19,956	39,908,816
삼성스팩10호 (0044K0)	1,987	-1	-.05	1,990	1,991	1,987	25,632	50,970,598
한국가구 (004590)	5,270	-100	-1.86	5,360	5,370	5,270	30,701	162,906,740
창해에탄올 (004650)	10,080	60	.6	10,040	10,110	9,990	12,650	126,679,600
대륙제관 (004780)	3,770	-5	-.13	3,775	3,780	3,755	3,226	12,140,551
동국산업 (005160)	3,145	-30	-.94	3,165	3,175	3,120	173,524	544,638,422
동진쎄미켐 (005290)	38,950	450	1.17	39,100	39,200	38,150	538,973	20,829,047,475
푸드웰 (005670)	7,150	-180	-2.46	7,290	7,300	7,120	38,794	278,884,520
대원산업 (005710)	11,180	-160	-1.41	11,370	11,670	11,180	22,921	261,647,940
한일사료 (005860)	3,440	-10	-.29	3,450	3,460	3,430	102,209	351,673,508
매일홀딩스 (005990)	11,120	-70	-.63	11,090	11,210	11,080	3,533	39,483,330
국영지앤엠 (006050)	1,315	10	.77	1,306	1,317	1,303	78,970	103,626,583
피제이전자 (006140)	5,250	20	.38	5,230	5,300	5,200	15,814	82,861,355
동구바이오제약 (006620)	5,030	-40	-.79	5,070	5,090	5,010	58,654	295,446,310
서부T&D (006730)	11,290	0	0	11,320	11,370	10,850	733,941	8,166,845,870
보성파워텍 (006910)	4,760	30	.63	4,740	5,110	4,650	9,192,177	44,691,946,983
모헨즈 (006920)	3,235	-35	-1.07	3,270	3,295	3,220	26,553	86,263,145
푸른저축은행 (007330)	9,960	-70	-.7	10,150	10,150	9,950	13,479	134,779,620
진양제약 (007370)	5,950	-20	-.34	5,970	5,990	5,860	56,453	333,865,330
네이처셀 (007390)	20,950	-150	-.71	21,000	21,100	20,500	542,753	11,273,538,475
와이엠 (007530)	2,770	-130	-4.48	2,890	2,890	2,750	18,717	52,401,755
대원 (007680)	4,630	-35	-.75	4,660	4,665	4,610	3,640	16,893,175
소노스퀘어 (007720)	839	1	.12	845	852	827	136,511	114,555,439
한일화학 (007770)	9,100	40	.44	9,060	9,290	9,050	2,715	24,636,680
에스엠코어 (007820)	4,950	115	2.38	5,060	5,500	4,890	5,961,886	30,881,840,050
원풍물산 (008290)	534	1	.19	531	547	526	68,205	36,548,438
원풍 (008370)	4,765	-5	-.1	4,780	4,805	4,720	8,462	40,430,105
부스타 (008470)	4,000	0	0	4,015	4,020	3,985	11,574	46,304,570
대동기어 (008830)	16,290	280	1.75	16,290	16,440	16,230	56,457	921,058,830
삼아제약 (009300)	17,250	10	.06	17,290	17,290	17,130	5,728	98,370,035
포스코엠텍 (009520)	12,920	-90	-.69	13,010	13,140	12,910	109,315	1,418,848,015
삼보산업 (009620)	1,990	65	3.38	1,920	2,005	1,886	344,926	673,733,817
이렘 (009730)	892	-5	-.56	896	904	890	336,303	300,791,498
엠에스씨 (009780)	11,370	-470	-3.97	11,910	11,910	11,200	190,907	2,189,357,920
대한광통신 (010170)	1,603	48	3.09	1,568	1,646	1,534	7,297,228	11,732,915,596
흥국 (010240)	5,060	-40	-.78	5,150	5,150	5,030	26,328	133,331,755
아이티센엔텍 (010280)	1,115	-13	-1.15	1,127	1,130	1,055	261,218	288,504,684
오리콤 (010470)	6,160	-110	-1.75	6,270	6,290	6,150	33,337	206,212,780
경동제약 (011040)	5,880	-60	-1.01	5,940	5,950	5,870	29,150	171,820,965
형지I&C (011080)	763	-13	-1.68	776	857	761	2,380,194	1,908,499,491
유니크 (011320)	4,000	-40	-.99	4,040	4,045	3,965	47,350	188,469,170
서한 (011370)	939	0	0	945	947	931	41,624	38,993,978
세보엠이씨 (011560)	12,890	230	1.82	12,770	13,150	12,770	62,934	816,849,195
뉴인텍 (012340)	491	-8	-1.6	500	501	491	117,322	58,175,488
원일특강 (012620)	8,550	0	0	8,550	8,620	8,450	2,368	20,213,980
리드코프 (012700)	4,110	-40	-.96	4,140	4,165	4,095	39,133	161,115,017
신일제약 (012790)	6,250	0	0	6,270	6,270	6,210	13,386	83,392,570
모베이스전자 (012860)	1,377	-18	-1.29	1,395	1,396	1,376	89,244	123,329,857
하이록코리아 (013030)	34,800	-800	-2.25	35,600	35,600	34,350	85,096	2,966,902,725
동원개발 (013120)	2,840	-35	-1.22	2,855	2,875	2,830	65,555	186,622,132
아진산업 (013310)	3,270	-85	-2.53	3,350	3,350	3,250	234,876	770,854,233
THE CUBE& (013720)	1,035	4	.39	1,031	1,060	1,022	402,278	418,094,826
스페코 (013810)	2,830	-15	-.53	2,850	2,850	2,820	72,156	204,267,276
아가방컴퍼니 (013990)	5,020	-110	-2.14	5,130	5,130	5,020	201,733	1,018,778,425
메디앙스 (014100)	2,035	-30	-1.45	2,085	2,085	2,030	5,018	10,269,330
원익큐브 (014190)	1,516	-7	-.46	1,530	1,531	1,512	48,228	73,203,836
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,570	16	1.03	1,555	1,573	1,553	94,747	148,418,043
고려제약 (014570)	4,630	-15	-.32	4,625	4,700	4,625	9,643	44,997,980
성광벤드 (014620)	31,550	-700	-2.17	31,800	32,200	31,400	202,679	6,428,122,050
오리엔탈정공 (014940)	10,260	-300	-2.84	10,360	10,400	10,100	1,254,682	12,836,517,745
삼륭물산 (014970)	7,470	-110	-1.45	7,560	7,650	7,380	71,511	533,805,520
코콤 (015710)	4,080	-25	-.61	4,130	4,130	4,065	29,790	121,832,964
성우하이텍 (015750)	5,770	-130	-2.2	5,900	5,900	5,770	374,935	2,173,994,040
리더스코스메틱 (016100)	2,460	10	.41	2,475	2,510	2,430	13,010	32,044,712
SGC E&C (016250)	14,850	240	1.64	14,640	14,950	14,620	1,381	20,386,070
큐캐피탈 (016600)	278	-14	-4.79	292	292	271	2,019,291	567,296,128
디모아 (016670)	6,850	-140	-2	6,990	6,990	6,800	18,295	125,563,875
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,188	-2	-.17	1,190	1,215	1,185	50,148	59,780,572
신원종합개발 (017000)	2,720	0	0	2,740	2,740	2,680	21,393	57,905,396
인터엠 (017250)	1,154	6	.52	1,138	1,160	1,138	20,056	23,118,304
삼현철강 (017480)	4,635	-15	-.32	4,650	4,650	4,570	13,565	62,413,640
세명전기 (017510)	9,730	-140	-1.42	9,880	9,990	9,580	382,557	3,721,682,535
대림제지 (017650)	7,460	40	.54	7,420	7,530	7,360	14,025	103,993,195
한국알콜 (017890)	9,380	-90	-.95	9,470	9,510	9,340	42,787	403,183,315
유니슨 (018000)	1,133	19	1.71	1,114	1,133	1,107	923,137	1,033,754,117
진로발효 (018120)	19,240	-60	-.31	19,300	19,340	19,180	886	17,036,060
브이티 (018290)	30,150	350	1.17	29,700	30,200	29,450	422,007	12,605,458,125
삼목에스폼 (018310)	22,650	50	.22	22,650	22,850	22,600	29,567	669,566,100
우진비앤지 (018620)	960	2	.21	958	963	950	21,804	20,900,928
서울제약 (018680)	3,180	-40	-1.24	3,225	3,235	3,170	12,400	39,569,802
바른손 (018700)	1,114	-9	-.8	1,129	1,129	1,107	18,601	20,719,587
베뉴지 (019010)	2,490	-10	-.4	2,500	2,500	2,465	27,612	68,227,055
와이지-원 (019210)	5,260	-30	-.57	5,300	5,300	5,230	54,986	288,836,820
일지테크 (019540)	4,050	-60	-1.46	4,110	4,140	4,040	17,673	71,796,665
SBI인베스트먼트 (019550)	755	-4	-.53	762	765	752	125,221	94,791,927
플루토스 (019570)	309	-6	-1.9	315	315	307	207,201	64,199,903
글로본 (019660)	2,830	-45	-1.57	2,910	2,945	2,830	17,286	49,566,440
서연탑메탈 (019770)	3,850	0	0	3,850	3,860	3,815	14,632	56,067,095
에너토크 (019990)	7,750	170	2.24	7,660	7,960	7,610	274,346	2,140,326,830
대신정보통신 (020180)	997	-7	-.7	1,004	1,009	996	276,402	276,708,212
대동금속 (020400)	6,100	50	.83	6,050	6,110	6,020	3,534	21,392,060
시공테크 (020710)	3,900	-25	-.64	3,935	3,935	3,865	78,501	305,126,845
대호특수강 (021040)	1,450	-3	-.21	1,470	1,470	1,404	141,645	201,402,508
대호특수강우 (021045)	2,850	-50	-1.72	2,900	2,900	2,850	16,913	48,242,340
에이티넘인베스트 (021080)	2,755	30	1.1	2,725	2,785	2,680	250,147	683,012,068
KCC건설 (021320)	5,310	-90	-1.67	5,380	5,400	5,220	7,528	39,614,020
한국큐빅 (021650)	2,390	0	0	2,390	2,400	2,370	4,018	9,588,285
메이슨캐피탈 (021880)	297	-9	-2.94	306	308	295	659,258	197,979,207
티케이지애강 (022220)	840	6	.72	869	915	839	1,014,060	870,906,348
태광 (023160)	25,700	-800	-3.02	26,300	26,300	25,500	283,396	7,310,337,650
유진기업 (023410)	3,405	-20	-.58	3,425	3,430	3,390	155,972	530,531,815
제이스코홀딩스 (023440)	1,491	-73	-4.67	1,551	1,562	1,491	564,842	854,775,640
삼보판지 (023600)	9,960	-20	-.2	9,980	9,990	9,880	12,036	119,648,010
한국캐피탈 (023760)	819	-3	-.36	822	827	818	70,190	57,714,523
플레이위드 (023770)	5,250	-340	-6.08	5,540	5,770	5,130	229,173	1,245,379,410
동일스틸럭스 (023790)	2,950	30	1.03	2,855	2,995	2,815	2,654,687	7,737,760,849
풍국주정 (023900)	9,400	10	.11	9,450	9,450	9,340	4,214	39,528,130
대한약품 (023910)	29,850	-350	-1.16	30,000	30,200	29,850	7,427	222,393,575
흥구석유 (024060)	12,450	-230	-1.81	12,600	12,640	12,410	177,398	2,213,687,090
KB오토시스 (024120)	3,450	-45	-1.29	3,480	3,485	3,435	62,698	216,599,299
한일단조 (024740)	2,235	10	.45	2,225	2,250	2,215	270,904	605,098,125
유성티엔에스 (024800)	2,475	-5	-.2	2,480	2,500	2,460	6,263	15,464,140
세원물산 (024830)	10,280	210	2.09	10,070	10,300	9,970	10,077	103,179,195
KBI메탈 (024840)	1,938	-43	-2.17	1,970	1,977	1,931	729,690	1,421,391,291
HLB이노베이션 (024850)	1,939	9	.47	1,929	1,950	1,890	302,835	582,985,945
케이피에프 (024880)	5,610	-110	-1.92	5,720	5,720	5,590	99,682	560,550,100
경창산업 (024910)	1,612	27	1.7	1,575	1,612	1,574	198,281	315,798,017
PN풍년 (024940)	4,810	-90	-1.84	4,895	4,900	4,745	61,190	295,163,092
삼천리자전거 (024950)	4,585	-60	-1.29	4,680	4,680	4,580	22,932	105,699,050
시노펙스 (025320)	7,280	50	.69	7,240	7,280	7,150	262,365	1,896,113,815
DH오토웨어 (025440)	778	0	0	778	784	777	27,621	21,512,466
한국선재 (025550)	4,385	0	0	4,385	4,625	4,250	2,262,300	10,218,192,152
한국정보통신 (025770)	8,930	150	1.71	8,900	9,040	8,830	29,931	267,778,465
신라에스지 (025870)	5,320	-30	-.56	5,370	5,390	5,290	5,901	31,478,495
케이씨피드 (025880)	2,820	-15	-.53	2,850	2,860	2,815	31,575	89,465,090
동화기업 (025900)	9,350	-190	-1.99	9,540	9,540	9,350	34,650	325,461,785
동신건설 (025950)	16,890	-190	-1.11	17,000	17,050	16,830	15,625	264,421,385
아난티 (025980)	8,740	50	.58	8,690	8,820	8,660	556,195	4,857,556,905
제이에스티나 (026040)	3,630	90	2.54	3,540	3,670	3,505	270,001	974,207,655
특수건설 (026150)	6,120	-170	-2.7	6,280	6,290	6,100	146,189	897,864,545
광진실업 (026910)	2,805	10	.36	2,805	2,810	2,795	2,199	6,160,136
서울전자통신 (027040)	218	4	1.87	213	220	212	188,122	40,719,237
코리아나 (027050)	2,860	-10	-.35	2,850	2,935	2,835	495,757	1,428,745,750
아주IB투자 (027360)	2,355	15	.64	2,350	2,390	2,345	375,756	888,754,052
상보 (027580)	932	-5	-.53	937	946	927	84,272	78,603,049
팜스토리 (027710)	1,178	-13	-1.09	1,191	1,191	1,174	227,482	268,500,326
대성창투 (027830)	1,756	9	.52	1,750	1,782	1,750	243,106	429,110,860
휴맥스홀딩스 (028080)	1,854	-5	-.27	1,859	1,880	1,842	11,792	21,910,091
HLB (028300)	39,550	-100	-.25	39,550	39,900	38,900	475,451	18,717,377,275
광무 (029480)	2,980	-35	-1.16	3,015	3,040	2,945	239,563	717,325,181
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,600	150	.57	26,650	27,100	26,350	197,836	5,299,201,500
원익홀딩스 (030530)	11,620	400	3.57	11,370	11,740	10,810	3,426,288	39,201,612,255
양지사 (030960)	8,260	-20	-.24	8,280	8,320	8,210	64,184	528,965,375
아이즈비전 (031310)	1,634	-6	-.37	1,640	1,642	1,620	41,896	68,328,568
에스에이엠티 (031330)	3,215	60	1.9	3,180	3,220	3,140	469,319	1,497,533,963
오스템 (031510)	1,055	8	.76	1,047	1,061	1,039	23,462	24,622,358
디에이치엑스컴퍼니 (031860)	837	-20	-2.33	857	876	830	52,111	44,206,811
피에스케이홀딩스 (031980)	45,900	1550	3.49	46,000	46,100	43,850	437,117	19,722,123,625
아즈텍WB (032080)	1,359	2	.15	1,355	1,361	1,347	3,937	5,314,908
다우데이타 (032190)	17,000	-350	-2.02	17,350	17,480	17,000	95,766	1,640,914,550
삼일 (032280)	1,380	3	.22	1,390	1,390	1,376	14,606	20,216,605
한국파마 (032300)	14,320	90	.63	14,420	14,420	14,170	5,368	76,458,185
케이엠더블유 (032500)	12,590	-150	-1.18	12,770	12,780	12,580	76,870	973,992,275
TJ미디어 (032540)	6,060	10	.17	6,030	6,070	6,010	3,969	23,990,570
피델릭스 (032580)	1,310	-35	-2.6	1,355	1,362	1,251	1,742,778	2,288,685,909
유비케어 (032620)	4,315	15	.35	4,320	4,350	4,290	185,046	799,554,534
소프트센 (032680)	292	-3	-1.02	297	297	292	460,317	135,462,919
소프트센우 (032685)	5,950	-280	-4.49	6,230	6,230	5,910	1,626	9,717,090
삼진 (032750)	4,180	0	0	4,180	4,205	4,155	4,604	19,253,021
엠젠솔루션 (032790)	984	-11	-1.11	988	1,000	955	180,145	174,905,912
판타지오 (032800)	510	-3	-.58	513	519	510	177,431	90,880,817
우리기술 (032820)	4,060	185	4.77	3,910	4,135	3,910	18,451,786	74,284,056,739
비트컴퓨터 (032850)	5,120	-20	-.39	5,150	5,180	5,110	58,046	298,524,895
더라미 (032860)	1,419	-53	-3.6	1,472	1,472	1,370	199,564	280,259,574
원익 (032940)	7,070	-70	-.98	7,190	7,190	7,030	153,761	1,090,436,995
동일기연 (032960)	13,150	90	.69	13,250	13,250	12,960	16,995	222,676,505
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	837	1	.12	836	849	833	8,403	7,018,737
제룡전기 (033100)	34,200	-550	-1.58	34,750	34,750	34,100	82,418	2,829,237,450
디지틀조선 (033130)	1,538	-11	-.71	1,550	1,550	1,534	21,185	32,682,639
엠케이전자 (033160)	9,160	-80	-.87	9,440	9,440	9,130	129,288	1,192,546,515
시그네틱스 (033170)	715	13	1.85	720	744	701	1,023,551	734,297,503
모아텍 (033200)	3,290	45	1.39	3,245	3,330	3,205	6,524	21,364,165
인성정보 (033230)	2,100	-10	-.47	2,095	2,120	2,075	379,931	795,806,890
코웰패션 (033290)	2,225	-5	-.22	2,230	2,250	2,215	26,700	59,513,270
엠투엔 (033310)	2,085	-25	-1.18	2,110	2,125	2,085	76,050	159,655,344
제이씨현시스템 (033320)	5,150	-30	-.58	5,190	5,260	5,080	112,533	581,449,195
좋은사람들 (033340)	2,045	25	1.24	2,010	2,080	2,005	2,454,540	5,014,514,718
동성화인텍 (033500)	30,100	-750	-2.43	30,700	30,700	30,050	200,591	6,065,661,475
파라텍 (033540)	1,324	-11	-.82	1,340	1,343	1,317	106,800	141,806,925
블루콤 (033560)	3,250	-25	-.76	3,275	3,295	3,235	124,252	405,266,452
네패스 (033640)	14,210	-160	-1.11	14,700	14,700	14,100	91,381	1,303,051,700
피노 (033790)	4,145	-140	-3.27	4,285	4,285	4,125	145,571	606,967,360
티비씨 (033830)	691	0	0	691	692	687	67,710	46,716,003
해성산업 (034810)	8,430	50	.6	8,500	8,570	8,400	61,834	524,971,470
해성산업1우 (03481K)	7,800	10	.13	7,790	7,970	7,790	2,617	20,471,590
조아제약 (034940)	1,155	-25	-2.12	1,184	1,184	1,151	126,290	146,251,029
한국기업평가 (034950)	97,600	-200	-.2	97,800	97,900	97,300	1,127	110,056,100
그래디언트 (035080)	15,000	170	1.15	14,830	15,090	14,830	18,507	277,045,010
프럼파스트 (035200)	3,990	-10	-.25	3,950	4,000	3,905	87,190	344,795,245
골드앤에스 (035290)	394	1	.25	394	397	391	58,538	23,049,442
기산텔레콤 (035460)	1,823	-6	-.33	1,815	1,833	1,815	27,607	50,193,886
KG이니시스 (035600)	10,640	230	2.21	10,480	10,720	10,400	233,997	2,482,973,015
솔본 (035610)	4,170	-55	-1.3	4,185	4,210	4,165	16,043	67,124,940
바른손이앤에이 (035620)	466	0	0	475	475	462	65,438	30,549,627
CJ ENM (035760)	79,000	2000	2.6	76,200	79,000	76,200	80,160	6,255,173,650
이지홀딩스 (035810)	3,885	-45	-1.15	3,920	3,940	3,860	69,920	271,868,345
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	78,000	900	1.17	77,100	78,000	76,400	407,250	31,503,346,650
예림당 (036000)	3,420	100	3.01	3,315	3,485	3,300	113,789	388,332,865
아비코전자 (036010)	8,640	100	1.17	8,600	8,700	8,390	133,193	1,139,890,845
케이티알파 (036030)	5,470	0	0	5,470	5,510	5,430	55,203	302,132,690
위지트 (036090)	724	-6	-.82	730	734	719	327,769	237,798,820
서울평가정보 (036120)	2,255	-30	-1.31	2,285	2,285	2,250	33,765	76,431,544
에이치엠넥스 (036170)	895	-5	-.56	897	901	890	8,643	7,716,746
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,700	-350	-1.09	32,050	32,050	31,700	9,562	304,462,500
유니셈 (036200)	9,480	-220	-2.27	9,850	9,880	9,430	589,891	5,634,132,780
오상헬스케어 (036220)	16,220	330	2.08	15,850	16,250	15,780	20,388	326,374,850
대성미생물 (036480)	7,970	-130	-1.6	8,100	8,100	7,940	9,097	72,455,620
SFA반도체 (036540)	4,085	340	9.08	4,445	4,445	4,005	7,604,134	31,662,219,565
KZ정밀 (036560)	15,600	-150	-.95	15,930	15,990	15,420	14,628	228,466,820
감성코퍼레이션 (036620)	6,680	470	7.57	6,210	6,940	6,190	4,525,026	30,105,749,190
세종텔레콤 (036630)	5,320	0	0	5,320	5,420	5,300	10,054	53,642,060
HRS (036640)	5,400	-40	-.74	5,450	5,450	5,380	43,315	234,019,280
삼양케이씨아이 (036670)	7,000	-40	-.57	7,040	7,090	6,930	49,197	343,849,325
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,210	-75	-3.28	2,285	2,355	2,200	568,764	1,289,337,619
나이스정보통신 (036800)	23,300	100	.43	23,600	23,800	22,950	3,681	85,211,925
에프에스티 (036810)	33,200	-50	-.15	33,800	34,100	32,600	262,088	8,719,714,850
솔브레인홀딩스 (036830)	43,300	-950	-2.15	44,850	44,850	42,900	55,688	2,418,186,925
진성티이씨 (036890)	13,230	530	4.17	12,800	13,280	12,660	275,069	3,593,053,295
주성엔지니어링 (036930)	32,400	1450	4.68	32,600	32,650	31,300	1,274,263	40,929,650,800
파워넷 (037030)	3,375	-75	-2.17	3,455	3,455	3,365	316,953	1,075,871,969
파세코 (037070)	5,960	0	0	5,930	6,010	5,920	37,343	222,092,395
한국팩키지 (037230)	2,040	-15	-.73	2,080	2,080	2,030	29,319	59,940,920
인지디스플레 (037330)	1,443	-13	-.89	1,459	1,459	1,440	35,261	50,997,276
성도이엔지 (037350)	5,120	-130	-2.48	5,190	5,340	5,110	111,742	580,823,600
EG (037370)	5,590	-30	-.53	5,630	5,630	5,540	12,597	70,269,120
우리엔터프라이즈 (037400)	1,099	-6	-.54	1,105	1,114	1,093	44,787	49,162,487
희림 (037440)	4,480	5	.11	4,475	4,515	4,475	22,364	100,513,765
삼지전자 (037460)	12,450	-30	-.24	12,480	12,610	12,400	44,351	553,868,840
쎄니트 (037760)	1,800	0	0	1,786	1,800	1,776	4,964	8,891,443
엘컴텍 (037950)	880	-10	-1.12	889	902	880	183,035	163,313,242
제일테크노스 (038010)	7,010	10	.14	7,050	7,050	6,930	42,197	295,332,260
루멘스 (038060)	792	4	.51	788	792	787	28,254	22,337,311
서린바이오 (038070)	6,750	-80	-1.17	6,830	6,910	6,750	18,860	128,061,890
에코플라스틱 (038110)	3,380	-40	-1.17	3,440	3,455	3,380	202,043	688,356,067
마크로젠 (038290)	15,630	-350	-2.19	15,970	15,970	15,620	21,579	340,728,905
레드캡투어 (038390)	11,970	-20	-.17	11,990	12,030	11,930	26,679	319,865,735
바이오스마트 (038460)	3,085	-30	-.96	3,095	3,135	3,050	284,146	874,083,940
삼표시멘트 (038500)	3,310	-50	-1.49	3,360	3,360	3,295	244,813	811,336,339
케이바이오 (038530)	263	-2	-.75	265	266	261	170,571	44,913,397
상상인 (038540)	2,080	5	.24	2,075	2,110	2,045	139,869	289,399,490
위즈코프 (038620)	604	-3	-.49	607	608	599	164,158	99,045,163
에스넷 (038680)	4,025	80	2.03	3,955	4,455	3,945	1,413,309	5,892,661,511
에코바이오 (038870)	3,930	-30	-.76	3,960	3,980	3,905	108,469	428,965,842
아이에이 (038880)	183	-4	-2.14	190	190	182	1,294,073	239,175,233
파인디지털 (038950)	3,415	-100	-2.84	3,470	3,550	3,405	1,942	6,645,175
현대에이치티 (039010)	7,180	-80	-1.1	7,250	7,250	7,130	22,856	163,846,390
이건홀딩스 (039020)	5,060	-130	-2.5	5,190	5,190	5,030	210,195	1,067,465,235
이오테크닉스 (039030)	243,500	-2000	-.81	243,500	247,500	238,000	143,310	34,861,329,500
오스코텍 (039200)	43,400	1950	4.7	41,150	43,400	41,150	322,267	13,836,929,350
경남스틸 (039240)	3,080	-35	-1.12	3,115	3,120	3,050	138,836	426,968,041
인포뱅크 (039290)	6,240	230	3.83	6,060	6,255	5,970	74,707	459,016,450
세중 (039310)	1,510	1	.07	1,510	1,513	1,500	12,579	18,987,628
한국경제TV (039340)	5,650	20	.36	5,630	5,670	5,590	4,537	25,553,440
케이엘넷 (039420)	3,030	-15	-.49	3,045	3,075	3,020	77,985	237,417,065
에스티아이 (039440)	21,950	250	1.15	22,450	22,500	21,400	420,220	9,199,145,325
다산네트웍스 (039560)	3,250	-15	-.46	3,260	3,315	3,250	97,227	317,962,276
화성밸브 (039610)	9,510	-130	-1.35	9,560	9,680	9,450	78,602	750,692,300
한국정보공학 (039740)	3,110	-40	-1.27	3,150	3,155	3,045	72,115	221,864,570
오로라 (039830)	19,400	480	2.54	18,960	19,470	18,700	149,606	2,870,513,350
디오 (039840)	17,700	-40	-.23	17,460	17,770	17,070	63,796	1,115,828,245
나노엔텍 (039860)	3,540	40	1.14	3,500	3,570	3,500	169,137	598,785,977
폴라리스AI (039980)	2,450	-5	-.2	2,455	2,495	2,435	440,752	1,083,484,625
누리플렉스 (040160)	4,400	75	1.73	4,375	4,450	4,315	24,639	107,537,570
YTN (040300)	2,785	0	0	2,785	2,800	2,740	56,270	156,020,005
크레오에스지 (040350)	390	-1	-.26	390	397	382	438,790	171,380,239
정상제이엘에스 (040420)	6,380	-20	-.31	6,420	6,420	6,370	12,035	76,861,565
SG&G (040610)	1,836	-4	-.22	1,839	1,845	1,815	43,652	80,096,967
아이씨디 (040910)	4,445	-50	-1.11	4,505	4,530	4,390	48,440	215,943,075
폴라리스오피스 (041020)	5,750	-50	-.86	5,870	6,150	5,720	1,964,338	11,626,599,360
우리기술투자 (041190)	11,200	-10	-.09	11,270	11,500	11,160	1,254,669	14,189,863,315
현대에버다임 (041440)	7,890	10	.13	7,940	7,950	7,850	37,556	296,031,355
한국전자인증 (041460)	4,250	55	1.31	4,235	4,360	4,205	386,042	1,651,459,558
에스엠 (041510)	153,000	6400	4.37	148,000	153,000	145,400	194,941	29,164,636,550
이엘씨 (041520)	7,990	-50	-.62	8,050	8,240	7,760	17,074	135,455,370
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,700	-50	-.17	28,900	28,900	28,000	40,248	1,145,636,550
폴라리스AI파마 (041910)	6,540	-10	-.15	6,560	6,610	6,460	30,270	197,616,195
메디아나 (041920)	5,300	0	0	5,260	5,450	5,230	33,600	178,958,130
동아화성 (041930)	6,350	-90	-1.4	6,440	6,440	6,310	20,809	132,148,795
코미팜 (041960)	6,640	-70	-1.04	6,710	6,760	6,570	133,727	889,236,300
카페24 (042000)	42,800	2100	5.16	41,050	43,050	40,750	355,900	15,023,216,825
케이피엠테크 (042040)	249	-1	-.4	249	250	246	232,233	57,801,858
에스씨디 (042110)	1,356	-3	-.22	1,364	1,364	1,353	64,037	86,963,499
비츠로테크 (042370)	8,500	-100	-1.16	8,600	8,630	8,500	126,528	1,083,308,030
네오위즈홀딩스 (042420)	25,300	-250	-.98	25,650	25,700	24,700	5,541	139,019,100
링네트 (042500)	4,000	-5	-.12	4,005	4,005	3,955	50,177	199,918,720
라온시큐어 (042510)	10,820	120	1.12	10,810	11,530	10,650	699,250	7,742,937,475
한스바이오메드 (042520)	15,980	-20	-.13	15,890	16,950	14,320	1,224,898	19,137,650,255
새로닉스 (042600)	8,460	-120	-1.4	8,570	8,570	8,360	12,526	105,376,475
상지건설 (042940)	10,330	-230	-2.18	10,570	10,800	10,250	173,351	1,817,831,150
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,631	-32	-1.92	1,670	1,670	1,610	266,171	433,917,729
바텍 (043150)	23,500	50	.21	23,550	23,550	23,100	19,200	446,670,450
파루 (043200)	1,153	-34	-2.86	1,187	1,200	1,150	455,704	530,036,190
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,075	-1	-.09	1,067	1,077	1,067	129,647	138,810,654
에쎈테크 (043340)	499	-3	-.6	502	502	495	16,802	8,352,786
디지아이 (043360)	2,325	-95	-3.93	2,420	2,420	2,300	15,202	35,488,215
피에이치에이 (043370)	11,290	-340	-2.92	11,670	11,670	11,220	21,616	245,481,270
웰킵스하이텍 (043590)	689	6	.88	686	698	683	44,726	30,690,231
KT지니뮤직 (043610)	2,040	-10	-.49	2,050	2,065	2,025	43,408	88,564,895
국순당 (043650)	4,480	-90	-1.97	4,570	4,570	4,480	43,148	194,605,634
서울리거 (043710)	966	16	1.68	987	1,000	902	161,591	149,621,180
자연과환경 (043910)	706	-5	-.7	711	718	704	385,211	273,242,932
KD (044180)	803	-18	-2.19	830	832	792	1,524,365	1,227,848,616
위닉스 (044340)	5,910	-40	-.67	5,950	5,960	5,860	18,593	109,888,440
빌리언스 (044480)	563	-40	-6.63	603	615	550	4,713,712	2,699,002,373
태웅 (044490)	31,650	-500	-1.56	32,400	32,950	31,500	127,061	4,050,227,475
에이치케이 (044780)	1,378	-1	-.07	1,392	1,399	1,363	21,503	29,513,610
이글벳 (044960)	4,315	5	.12	4,315	4,345	4,305	40,427	174,639,260
에이치엔에스하이텍 (044990)	14,290	-40	-.28	14,550	14,550	14,180	1,798	25,574,345
오공 (045060)	2,565	20	.79	2,545	2,580	2,530	7,889	20,073,660
한양이엔지 (045100)	19,670	-380	-1.9	20,150	20,350	19,560	73,135	1,451,012,555
성우테크론 (045300)	3,110	-35	-1.11	3,145	3,145	3,065	21,706	67,510,945
토탈소프트 (045340)	9,000	-110	-1.21	9,110	9,150	8,850	117,329	1,053,108,145
대아티아이 (045390)	4,425	40	.91	4,380	4,430	4,355	568,541	2,499,290,465
정원엔시스 (045510)	1,051	3	.29	1,048	1,056	1,024	88,314	92,164,786
크린앤사이언스 (045520)	4,065	0	0	4,065	4,070	4,055	4,455	18,206,985
에이텍 (045660)	12,650	-170	-1.33	12,810	12,940	12,630	24,567	312,460,750
코아시아 (045970)	7,400	-120	-1.6	7,540	7,590	7,210	556,820	4,126,863,125
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,385	0	0	3,385	3,600	3,305	651,734	2,226,979,318
HLB파나진 (046210)	1,699	-20	-1.16	1,720	1,726	1,697	64,765	110,583,098
백금T&A (046310)	2,765	-15	-.54	2,780	2,780	2,735	32,895	90,456,740
삼화네트웍스 (046390)	1,529	-43	-2.74	1,579	1,588	1,527	1,065,320	1,647,016,733
KG모빌리언스 (046440)	5,320	100	1.92	5,210	5,350	5,130	140,768	742,967,275
서울반도체 (046890)	6,720	-100	-1.47	6,930	7,010	6,720	242,824	1,657,552,700
우원개발 (046940)	3,250	-50	-1.52	3,300	3,330	3,235	54,576	178,569,756
우리로 (046970)	1,320	-19	-1.42	1,344	1,348	1,317	689,770	915,445,870
한빛소프트 (047080)	1,315	10	.77	1,305	1,341	1,304	46,353	60,911,297
파워로직스 (047310)	4,385	15	.34	4,370	4,420	4,345	93,482	409,258,142
이스트소프트 (047560)	22,200	-300	-1.33	22,700	22,700	22,150	66,073	1,477,135,850
코데즈컴바인 (047770)	1,919	1	.05	1,901	1,938	1,901	253,310	485,291,452
초록뱀미디어 (047820)	7,310	-140	-1.88	7,450	7,550	7,300	203,174	1,515,103,525
HLB제약 (047920)	14,350	-180	-1.24	14,530	14,680	14,000	67,546	967,929,780
현대바이오 (048410)	5,540	-70	-1.25	5,570	5,610	5,450	472,675	2,615,105,515
유라테크 (048430)	8,560	-80	-.93	8,640	8,730	8,450	47,805	410,231,475
대동스틸 (048470)	3,645	-35	-.95	3,720	3,720	3,620	18,669	68,078,785
인트론바이오 (048530)	4,010	10	.25	4,000	4,075	3,975	553,968	2,222,599,060
SM C&C (048550)	1,360	2	.15	1,358	1,373	1,354	236,297	321,339,789
TPC (048770)	2,380	-80	-3.25	2,530	2,530	2,320	415,436	987,072,889
엔피케이 (048830)	1,164	-20	-1.69	1,180	1,184	1,139	52,565	60,581,896
시너지이노베이션 (048870)	2,750	-45	-1.61	2,780	2,810	2,710	484,343	1,327,850,481
대원미디어 (048910)	9,140	-60	-.65	9,200	9,290	9,040	44,928	409,506,445
인탑스 (049070)	17,470	870	5.24	17,630	17,990	17,170	345,411	6,051,434,895
기가레인 (049080)	495	-12	-2.37	505	510	491	171,239	85,406,021
파인디앤씨 (049120)	879	-8	-.9	894	894	878	25,095	22,103,514
셀루메드 (049180)	732	0	0	802	802	711	479,432	359,116,636
코메론 (049430)	11,230	-150	-1.32	11,380	11,430	11,200	7,783	87,616,860
SGA (049470)	3,345	-60	-1.76	3,410	3,525	3,250	2,592,551	8,746,708,188
오픈베이스 (049480)	2,540	5	.2	2,540	2,585	2,515	483,842	1,232,115,998
유아이엘 (049520)	3,320	5	.15	3,315	3,350	3,290	106,718	354,912,373
잉크테크 (049550)	3,070	-35	-1.13	3,105	3,105	3,070	4,073	12,591,775
재영솔루텍 (049630)	780	-3	-.38	778	786	774	400,418	311,855,859
고려신용정보 (049720)	10,320	30	.29	10,290	10,330	10,190	63,376	650,045,530
승일 (049830)	8,690	-30	-.34	8,680	8,830	8,670	485	4,236,235
미래컴퍼니 (049950)	15,980	-70	-.44	16,050	16,210	15,910	35,830	574,877,785
쎌바이오텍 (049960)	12,630	10	.08	12,740	12,740	12,580	6,495	81,931,070
비케이홀딩스 (050090)	912	-7	-.76	919	925	912	43,444	39,796,917
캠시스 (050110)	835	-3	-.36	841	841	830	66,826	55,728,825
ES큐브 (050120)	2,805	15	.54	2,785	2,875	2,750	9,309	25,935,635
에스폴리텍 (050760)	1,665	29	1.77	1,634	1,693	1,631	67,396	111,939,433
아세아텍 (050860)	2,020	-5	-.25	2,025	2,035	2,015	27,050	54,725,300
쏠리드 (050890)	6,940	90	1.31	6,960	6,960	6,840	355,214	2,452,149,170
수산아이앤티 (050960)	10,450	-160	-1.51	10,610	10,750	10,450	15,508	163,989,580
지어소프트 (051160)	7,890	-220	-2.71	8,160	8,160	7,880	157,268	1,250,614,100
토비스 (051360)	17,000	-330	-1.9	17,230	17,360	16,970	37,601	641,115,340
인터플렉스 (051370)	9,410	-60	-.63	9,640	9,670	9,350	131,512	1,243,698,955
피씨디렉트 (051380)	2,520	255	11.26	2,370	2,775	2,305	10,507,686	27,760,325,352
YW (051390)	3,900	-40	-1.02	3,980	3,980	3,740	10,356	40,265,030
나라엠앤디 (051490)	4,110	-45	-1.08	4,155	4,180	4,100	30,868	127,319,048
CJ프레시웨이 (051500)	28,350	-300	-1.05	28,650	28,900	28,250	28,057	799,584,550
큐로홀딩스 (051780)	1,295	76	6.23	1,584	1,584	1,295	21,264,792	30,459,821,961
중앙첨단소재 (051980)	2,625	-130	-4.72	2,755	2,760	2,580	1,744,004	4,597,405,248
에스티큐브 (052020)	8,380	60	.72	8,310	8,560	8,200	228,903	1,911,411,385
iMBC (052220)	3,460	-30	-.86	3,495	3,500	3,460	153,990	534,854,066
현대바이오랜드 (052260)	4,785	-85	-1.75	4,870	4,970	4,780	77,996	375,179,050
오션인더블유 (052300)	2,805	5	.18	2,810	2,815	2,785	18,208	50,875,400
코텍 (052330)	8,800	-20	-.23	8,750	8,820	8,750	15,822	138,958,020
코나아이 (052400)	50,000	-200	-.4	50,200	51,100	49,700	106,988	5,381,786,500
오성첨단소재 (052420)	1,717	-13	-.75	1,740	1,741	1,690	1,711,122	2,925,897,306
아이크래프트 (052460)	2,710	30	1.12	2,670	2,750	2,670	55,271	149,508,280
한네트 (052600)	4,565	25	.55	4,540	4,580	4,525	21,879	99,483,705
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,890	420	3.12	13,470	14,050	13,380	144,250	1,994,715,605
아이톡시 (052770)	472	-11	-2.28	483	507	469	116,373	56,104,784
액토즈소프트 (052790)	6,170	90	1.48	6,060	6,550	6,050	69,592	441,420,100
아이앤씨 (052860)	2,565	210	8.92	2,355	2,745	2,335	533,194	1,359,429,057
KX하이텍 (052900)	909	-6	-.66	921	930	906	160,022	146,603,992
바이넥스 (053030)	17,330	670	4.02	16,640	17,480	16,630	522,766	9,003,099,245
지에스이 (053050)	2,765	-30	-1.07	2,790	2,795	2,760	70,763	195,904,749
세동 (053060)	1,380	4	.29	1,377	1,404	1,371	25,029	34,613,804
케이엔솔 (053080)	11,470	-80	-.69	11,790	11,790	11,420	22,438	258,378,710
프리엠스 (053160)	7,900	0	0	7,900	7,950	7,840	6,768	53,373,610
금강철강 (053260)	4,540	10	.22	4,505	4,540	4,450	60,019	270,262,065
구영테크 (053270)	2,195	-15	-.68	2,205	2,205	2,190	23,178	50,895,350
예스24 (053280)	3,945	-25	-.63	3,970	3,985	3,920	34,953	138,061,224
NE능률 (053290)	2,230	0	0	2,235	2,260	2,200	20,556	45,778,437
한국정보인증 (053300)	7,550	180	2.44	7,570	7,750	7,420	997,601	7,563,330,925
이니텍 (053350)	9,480	110	1.17	9,310	9,490	9,240	40,557	378,080,110
세코닉스 (053450)	5,810	-100	-1.69	5,910	5,960	5,800	30,062	176,111,760
웹케시 (053580)	13,770	100	.73	13,650	14,020	13,650	41,204	570,724,150
프로텍 (053610)	31,450	450	1.45	31,700	31,850	30,950	29,971	938,312,975
태양 (053620)	6,560	-130	-1.94	6,670	6,690	6,560	7,476	49,347,690
삼보모터스 (053700)	4,115	-15	-.36	4,115	4,130	4,095	49,999	205,127,365
안랩 (053800)	60,600	-1500	-2.42	62,800	63,400	60,400	208,941	12,821,927,650
경남제약 (053950)	616	-1	-.16	614	616	605	149,818	91,603,443
오상자이엘 (053980)	3,510	25	.72	3,485	3,520	3,480	40,993	143,399,878
한국컴퓨터 (054040)	5,140	40	.78	5,060	5,160	5,060	14,064	71,632,060
농우바이오 (054050)	8,900	90	1.02	8,750	9,020	8,750	65,804	587,251,030
삼진엘앤디 (054090)	844	9	1.08	827	852	825	52,335	43,722,646
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,580	-60	-.79	7,650	7,690	7,470	71,625	540,741,320
비츠로시스 (054220)	400	-6	-1.48	406	415	399	410,825	165,713,740
팬스타엔터프라이즈 (054300)	866	11	1.29	866	883	850	590,562	511,957,500
케이피티유 (054410)	3,470	5	.14	3,465	3,485	3,445	4,355	15,086,905
텔레칩스 (054450)	13,740	20	.15	14,010	14,030	13,660	128,745	1,779,600,970
삼영엠텍 (054540)	13,350	-50	-.37	13,210	13,550	12,600	1,213,930	15,859,546,075
APS (054620)	4,595	-5	-.11	4,595	4,630	4,515	13,136	59,909,595
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,990	-50	-.71	7,070	7,070	6,910	24,885	173,419,700
키이스트 (054780)	4,850	260	5.66	4,590	4,850	4,580	471,229	2,241,223,319
아이디스홀딩스 (054800)	11,910	-310	-2.54	12,490	12,490	11,910	9,982	120,110,880
한컴위드 (054920)	4,830	465	10.65	4,425	5,170	4,370	8,571,892	42,318,923,544
유신 (054930)	22,000	0	0	22,050	22,200	21,850	8,494	186,739,525
엑사이엔씨 (054940)	719	-1	-.14	719	720	710	45,278	32,419,844
제이브이엠 (054950)	32,650	-200	-.61	32,900	33,050	32,250	61,869	2,020,143,100
유진로봇 (056080)	11,900	80	.68	11,820	12,270	11,350	2,998,367	35,694,573,285
시지메드텍 (056090)	1,071	-15	-1.38	1,096	1,096	1,060	381,185	409,739,499
에스에프에이 (056190)	25,650	-500	-1.91	26,500	26,900	25,500	186,208	4,853,612,825
코위버 (056360)	5,330	0	0	5,360	5,450	5,260	64,945	347,209,905
신화인터텍 (056700)	2,020	0	0	2,025	2,045	1,999	39,466	79,414,710
CNT85 (056730)	735	8	1.1	735	735	726	8,468	6,179,179
YBM넷 (057030)	3,345	-5	-.15	3,330	3,365	3,320	17,407	57,917,130
옴니시스템 (057540)	840	-15	-1.75	855	855	836	269,041	226,725,740
티사이언티픽 (057680)	1,317	34	2.65	1,280	1,338	1,270	1,165,048	1,531,664,262
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,145	110	5.41	2,035	2,255	2,005	395,368	845,011,927
KNN (058400)	743	2	.27	742	746	738	187,264	138,662,641
한주에이알티 (058450)	1,100	-13	-1.17	1,107	1,112	1,097	27,661	30,445,953
리노공업 (058470)	50,500	1250	2.54	50,200	51,300	49,300	750,526	37,762,679,825
에스피지 (058610)	28,500	350	1.24	28,150	29,200	27,050	578,194	16,483,259,225
엠게임 (058630)	5,920	-50	-.84	5,970	5,980	5,860	50,992	300,803,530
CMG제약 (058820)	1,861	-37	-1.95	1,900	1,913	1,858	653,370	1,229,863,226
엠로 (058970)	42,300	-700	-1.63	43,000	43,300	42,000	94,699	4,012,516,125
미코 (059090)	16,500	260	1.6	16,660	16,680	16,280	276,802	4,540,420,635
아이컴포넌트 (059100)	5,580	180	3.33	5,410	5,690	5,410	43,439	242,524,865
아진엑스텍 (059120)	8,010	-80	-.99	8,090	8,180	7,790	253,905	2,029,414,285
메타바이오메드 (059210)	6,200	-40	-.64	6,250	6,340	6,150	290,330	1,815,784,270
해성에어로보틱스 (059270)	6,830	-170	-2.43	7,050	7,090	6,660	397,970	2,729,433,470
인선이엔티 (060150)	4,720	-65	-1.36	4,785	4,790	4,720	88,938	422,075,166
소니드 (060230)	357	8	2.29	350	373	344	2,585,303	927,837,672
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,190	2090	14.82	14,340	16,190	14,240	6,655,181	101,494,369,330
뉴보텍 (060260)	1,594	14	.89	1,580	1,670	1,555	337,768	540,995,748
큐렉소 (060280)	9,100	240	2.71	8,860	9,180	8,740	345,271	3,105,141,110
3S (060310)	1,846	1	.05	1,850	1,860	1,829	185,828	342,519,092
LS마린솔루션 (060370)	24,200	-350	-1.43	24,850	24,850	24,200	210,023	5,143,774,025
동양에스텍 (060380)	1,741	-92	-5.02	1,831	1,833	1,722	540,820	950,252,026
국일신동 (060480)	1,717	-46	-2.61	1,763	1,763	1,713	15,507	26,961,451
에스에이티 (060540)	1,334	-6	-.45	1,340	1,385	1,323	211,770	286,306,010
HC홈센타 (060560)	714	-13	-1.79	710	727	708	223,193	159,099,478
드림어스컴퍼니 (060570)	1,877	-13	-.69	1,890	1,910	1,842	58,028	107,974,188
씨티씨바이오 (060590)	7,160	0	0	7,180	7,280	7,140	32,992	237,367,650
KH바텍 (060720)	13,150	0	0	13,240	13,410	13,030	238,568	3,146,428,200
영림원소프트랩 (060850)	6,670	-30	-.45	6,690	6,720	6,610	6,920	46,035,550
DGP (060900)	1,568	215	15.89	1,488	1,758	1,400	18,947,245	31,573,878,805
알에프텍 (061040)	2,725	10	.37	2,705	2,735	2,635	164,733	442,187,875
화일약품 (061250)	1,195	-10	-.83	1,205	1,211	1,190	306,818	368,050,411
LB세미콘 (061970)	4,520	0	0	4,650	4,650	4,460	438,491	1,986,964,222
한국첨단소재 (062970)	4,340	0	0	4,590	5,020	4,190	21,246,815	98,499,805,651
컴투스홀딩스 (063080)	22,300	0	0	22,600	22,800	22,200	13,837	310,889,750
서울옥션 (063170)	8,230	-40	-.48	8,270	8,430	8,170	90,384	750,669,875
SM Life Design (063440)	1,650	10	.61	1,640	1,658	1,635	149,597	246,337,511
NICE인프라 (063570)	4,455	-25	-.56	4,500	4,500	4,435	35,409	157,916,158
이엘피 (063760)	2,070	-55	-2.59	2,125	2,125	2,070	7,426	15,518,589
인크레더블버즈 (064090)	2,180	40	1.87	2,175	2,200	2,100	132,897	285,708,155
홈캐스트 (064240)	2,010	-55	-2.66	2,025	2,065	2,010	57,595	116,998,100
다날 (064260)	11,090	1970	21.6	9,220	11,450	9,100	88,508,927	955,445,362,615
인텍플러스 (064290)	18,890	860	4.77	20,550	21,250	18,270	1,764,797	34,576,693,275
브리지텍 (064480)	5,220	10	.19	5,210	5,230	5,060	19,547	100,897,005
테크엘 (064520)	2,110	-15	-.71	2,105	2,195	2,020	13,666	28,957,410
바이오니아 (064550)	14,900	250	1.71	14,660	14,930	14,650	72,572	1,074,522,250
티씨케이 (064760)	159,300	1200	.76	161,900	163,600	151,500	71,352	11,359,036,950
포니링크 (064800)	961	-22	-2.24	983	992	960	251,340	242,580,822
케이프 (064820)	12,880	690	5.66	12,230	13,000	11,930	1,498,306	18,956,977,575
에프앤가이드 (064850)	8,850	30	.34	8,940	8,940	8,770	13,461	118,866,800
지엔코 (065060)	953	-17	-1.75	971	1,008	932	1,244,493	1,188,282,079
탑엔지니어링 (065130)	3,555	-5	-.14	3,580	3,585	3,545	17,928	63,800,139
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	724	0	0	724	759	712	163,269	118,698,704
신성델타테크 (065350)	62,200	1700	2.81	60,800	62,500	60,000	182,804	11,267,435,850
위세아이텍 (065370)	7,230	-60	-.82	7,290	7,370	7,130	40,113	289,747,250
에스아이리소스 (065420)	280	3	1.08	277	290	277	374,143	106,072,157
이루온 (065440)	1,659	-10	-.6	1,669	1,705	1,650	113,321	189,206,531
빅텍 (065450)	3,895	-20	-.51	3,925	3,940	3,895	202,905	793,768,180
오리엔트정공 (065500)	2,895	-115	-3.82	3,010	3,020	2,890	621,055	1,823,939,337
휴비츠 (065510)	9,410	-30	-.32	9,490	9,530	9,350	57,887	547,011,000
와이어블 (065530)	1,399	-18	-1.27	1,417	1,418	1,399	46,019	64,710,315
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,345	-85	-1.92	4,395	4,450	4,290	68,964	298,919,488
안트로젠 (065660)	24,150	450	1.9	23,950	24,150	23,600	18,228	434,201,150
우주일렉트로 (065680)	41,850	-200	-.48	42,100	42,500	41,000	14,901	618,769,425
파커스 (065690)	1,052	-10	-.94	1,062	1,071	1,021	54,991	58,270,404
서호전기 (065710)	42,900	-50	-.12	43,000	43,150	42,200	10,800	461,311,200
CS (065770)	971	1	.1	977	980	966	52,187	50,700,852
웰크론 (065950)	2,020	-10	-.49	2,030	2,040	2,005	63,072	127,451,970
하츠 (066130)	4,845	-10	-.21	4,855	4,875	4,825	16,417	79,624,320
큐에스아이 (066310)	8,010	30	.38	8,050	8,170	7,970	63,928	515,719,760
체리부로 (066360)	800	-12	-1.48	812	817	790	45,160	36,366,050
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,450	-40	-2.68	1,497	1,519	1,450	99,182	146,175,068
우수AMS (066590)	2,980	-20	-.67	3,000	3,075	2,955	101,862	306,347,130
국보디자인 (066620)	22,300	-300	-1.33	22,650	22,900	22,300	6,442	144,641,275
디티씨 (066670)	3,050	-25	-.81	3,075	3,120	3,050	57,574	176,836,068
테라젠이텍스 (066700)	2,870	-25	-.86	2,895	2,910	2,865	55,222	159,251,464
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,245	-85	-3.65	2,330	2,330	2,195	96,875	216,179,559
손오공 (066910)	984	-6	-.61	993	999	961	421,249	411,817,652
한성크린텍 (066980)	1,298	-27	-2.04	1,326	1,339	1,295	84,759	110,580,354
조이시티 (067000)	1,849	56	3.12	1,794	1,885	1,774	329,700	604,323,432
이씨에스 (067010)	2,715	10	.37	2,730	2,730	2,695	11,717	31,595,562
대화제약 (067080)	14,400	70	.49	14,310	14,530	14,220	49,585	711,792,900
SOOP (067160)	77,300	200	.26	76,700	77,300	76,200	40,768	3,123,252,650
오텍 (067170)	1,952	-2	-.1	1,954	1,961	1,946	23,643	46,202,251
멀티캠퍼스 (067280)	33,050	-150	-.45	33,150	33,300	32,800	3,560	117,382,600
JW신약 (067290)	1,518	11	.73	1,507	1,525	1,499	49,256	74,609,425
하나마이크론 (067310)	19,730	-270	-1.35	20,050	20,100	19,150	1,077,232	21,234,840,935
선바이오 (067370)	6,400	70	1.11	6,330	6,400	6,270	4,393	27,918,445
아스트 (067390)	540	-9	-1.64	554	554	537	697,695	378,619,150
엔브이에이치코리아 (067570)	2,300	-10	-.43	2,305	2,305	2,285	41,664	95,528,161
HLB생명과학 (067630)	3,400	-80	-2.3	3,480	3,490	3,375	489,477	1,667,851,544
로지시스 (067730)	3,035	-5	-.16	3,040	3,040	2,990	14,327	43,179,460
세진티에스 (067770)	2,325	-25	-1.06	2,350	2,380	2,300	38,879	90,468,334
와이엔텍 (067900)	6,580	-80	-1.2	6,680	6,680	6,520	26,651	175,224,090
이글루 (067920)	5,770	150	2.67	5,650	5,805	5,630	159,387	911,973,715
도이치모터스 (067990)	4,770	-55	-1.14	4,825	4,835	4,770	38,432	184,396,265
팬엔터테인먼트 (068050)	2,255	-15	-.66	2,275	2,305	2,230	155,652	350,159,712
케이웨더 (068100)	2,895	10	.35	2,900	2,960	2,880	21,145	61,627,110
다원시스 (068240)	5,430	-50	-.91	5,510	5,550	5,350	339,808	1,841,621,775
일신바이오 (068330)	1,719	-1	-.06	1,717	1,743	1,699	280,405	482,870,976
셀트리온제약 (068760)	54,900	1300	2.43	54,000	55,300	53,500	155,452	8,508,713,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	0	0	7,430	7,480	7,390	15,967	118,421,490
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,750	-20	-.14	14,760	14,880	14,640	47,744	702,772,970
누리플랜 (069140)	2,685	-35	-1.29	2,720	2,740	2,630	104,347	279,188,901
유아이디 (069330)	1,231	0	0	1,231	1,234	1,207	58,467	71,459,707
엔텔스 (069410)	4,960	-25	-.5	5,000	5,020	4,930	15,159	75,171,815
에스텍 (069510)	14,560	-210	-1.42	14,710	14,800	14,550	11,511	168,268,650
빛과전자 (069540)	806	-21	-2.54	827	839	800	564,531	457,243,445
엑시온그룹 (069920)	1,190	-509	-29.96	1,713	1,733	1,190	3,504,505	4,833,511,625
엑스큐어 (070300)	1,609	-24	-1.47	1,601	1,687	1,598	241,998	390,957,401
한솔인티큐브 (070590)	1,839	-59	-3.11	1,898	1,898	1,833	59,857	110,890,694
인피니트헬스케어 (071200)	6,180	-110	-1.75	6,300	6,320	6,170	95,519	594,753,790
로체시스템즈 (071280)	13,610	190	1.42	13,810	14,070	13,600	183,658	2,529,873,075
에이테크솔루션 (071670)	6,110	-30	-.49	6,150	6,150	6,070	9,491	57,952,330
캐스텍코리아 (071850)	1,683	35	2.12	1,648	1,685	1,641	2,258	3,765,503
중앙백신 (072020)	9,900	0	0	9,900	9,990	9,870	7,678	76,180,770
우리산업홀딩스 (072470)	3,215	30	.94	3,185	3,215	3,170	30,283	96,894,660
율호 (072770)	1,316	-69	-4.98	1,383	1,384	1,260	1,739,169	2,298,868,790
메가스터디 (072870)	11,340	0	0	11,340	11,370	11,290	10,686	121,156,205
빛샘전자 (072950)	5,050	-60	-1.17	5,110	5,110	5,040	24,174	122,515,160
에이치시티 (072990)	11,680	0	0	11,680	11,820	11,450	20,850	242,850,910
케이에스피 (073010)	6,320	-120	-1.86	6,380	6,420	6,250	745,841	4,712,700,305
엘엠에스 (073110)	6,300	20	.32	6,290	6,320	6,250	6,118	38,379,810
듀오백 (073190)	1,888	8	.43	1,899	1,899	1,810	32,121	59,998,484
이노와이어리스 (073490)	21,600	-150	-.69	21,700	21,850	21,450	27,561	595,412,900
에프알텍 (073540)	2,565	-35	-1.35	2,605	2,640	2,515	31,598	80,778,090
우리손에프앤지 (073560)	1,537	-15	-.97	1,548	1,552	1,531	101,510	156,157,831
리튬포어스 (073570)	1,227	-32	-2.54	1,259	1,259	1,221	436,043	539,068,164
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,012	4	.4	1,010	1,016	1,003	88,950	89,845,908
원익QnC (074600)	22,900	50	.22	23,750	23,800	22,700	456,767	10,582,350,875
플랜티넷 (075130)	2,985	15	.51	2,975	3,025	2,940	115,235	344,295,330
동국알앤에스 (075970)	2,345	-5	-.21	2,350	2,350	2,335	16,820	39,427,560
웰크론한텍 (076080)	1,527	-35	-2.24	1,550	1,560	1,520	102,682	157,521,302
해성옵틱스 (076610)	561	-8	-1.41	566	570	557	201,782	113,329,117
덕산하이메탈 (077360)	6,120	-230	-3.62	6,410	6,420	6,070	2,273,549	14,061,425,970
LS증권 (078020)	5,460	-60	-1.09	5,500	5,540	5,410	63,256	346,112,140
유비쿼스홀딩스 (078070)	10,720	-70	-.65	10,790	10,820	10,500	20,889	222,288,555
국일제지 (078130)	474	4	.85	471	518	470	2,747,942	1,336,580,350
대봉엘에스 (078140)	13,490	-10	-.07	13,470	13,550	13,360	24,629	331,832,280
HB테크놀러지 (078150)	2,050	-45	-2.15	2,130	2,140	2,040	903,236	1,869,102,920
메디포스트 (078160)	13,620	30	.22	13,520	14,010	13,340	83,010	1,128,276,575
컴투스 (078340)	39,000	-1450	-3.58	39,900	40,100	38,650	91,686	3,600,849,475
한양디지텍 (078350)	15,240	560	3.81	14,970	15,300	14,700	437,884	6,569,220,130
휴림에이텍 (078590)	512	-9	-1.73	521	522	511	301,089	154,866,188
대주전자재료 (078600)	69,700	-1200	-1.69	70,700	70,700	69,600	49,177	3,436,304,700
엔에스이엔엠 (078860)	1,335	5	.38	1,330	1,345	1,306	42,617	56,422,675
가온그룹 (078890)	4,005	310	8.39	3,700	4,020	3,675	372,778	1,450,291,825
와토스코리아 (079000)	5,920	-140	-2.31	6,050	6,090	5,860	111,655	662,915,870
한창산업 (079170)	7,570	-80	-1.05	7,640	7,700	7,500	8,387	63,622,950
케스피온 (079190)	478	-1	-.21	478	481	469	102,577	49,045,624
제우스 (079370)	15,350	-250	-1.6	16,090	16,100	14,870	541,067	8,302,304,935
서산 (079650)	1,640	-7	-.43	1,648	1,648	1,632	2,127	3,498,530
디이엔티 (079810)	6,240	-90	-1.42	6,360	6,370	6,200	97,451	606,737,890
가비아 (079940)	29,150	-500	-1.69	29,650	30,600	29,000	101,372	3,039,743,925
인베니아 (079950)	667	2	.3	667	686	667	29,974	20,157,276
동양이엔피 (079960)	22,400	-250	-1.1	22,550	22,650	22,300	16,157	362,321,125
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,410	60	.94	6,350	6,430	6,300	13,473	86,197,620
모두투어 (080160)	13,580	-30	-.22	13,690	13,690	13,300	120,388	1,619,448,485
제주반도체 (080220)	19,230	100	.52	20,150	20,150	19,080	1,895,570	37,035,543,645
모다이노칩 (080420)	2,155	-5	-.23	2,170	2,175	2,150	5,077	10,944,920
성창오토텍 (080470)	4,665	-20	-.43	4,685	4,685	4,545	14,626	67,325,820
오디텍 (080520)	3,345	45	1.36	3,320	3,450	3,300	107,309	362,901,330
코디 (080530)	1,264	-5	-.39	1,278	1,278	1,255	24,805	31,232,314
오킨스전자 (080580)	9,170	30	.33	9,330	9,980	8,860	640,407	5,907,772,990
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,130	-30	-.95	3,180	3,180	3,125	74,511	233,713,124
쎄크 (081180)	9,520	-320	-3.25	9,920	10,030	9,500	54,574	529,286,650
성우전자 (081580)	2,610	-70	-2.61	2,680	2,685	2,515	258,593	669,371,494
옵트론텍 (082210)	2,045	15	.74	2,025	2,060	2,005	64,259	130,774,287
젬백스 (082270)	51,900	1200	2.37	49,700	51,900	48,000	213,526	10,710,093,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,020	-180	-2.5	7,200	7,210	6,980	462,278	3,260,455,485
우리바이오 (082850)	2,405	-30	-1.23	2,435	2,445	2,390	341,354	825,375,730
비츠로셀 (082920)	28,800	-150	-.52	28,850	29,350	28,650	97,894	2,836,115,675
엘오티베큠 (083310)	13,640	-70	-.51	13,790	13,880	13,430	214,832	2,934,093,640
GST (083450)	22,350	-300	-1.32	23,150	23,200	22,150	267,795	6,013,270,675
이엠앤아이 (083470)	1,017	-24	-2.31	1,036	1,079	1,009	253,230	262,692,564
에프엔에스테크 (083500)	13,330	-150	-1.11	13,640	13,650	13,240	56,116	752,085,480
케이엠 (083550)	3,230	35	1.1	3,175	3,230	3,175	13,561	43,457,220
인콘 (083640)	325	2	.62	325	327	322	202,619	65,715,090
비에이치아이 (083650)	46,050	-900	-1.92	47,500	48,100	45,450	1,421,298	65,561,802,775
CSA 코스믹 (083660)	790	12	1.54	751	842	749	1,765,478	1,395,266,899
CG인바이츠 (083790)	1,768	-40	-2.21	1,807	1,807	1,752	1,046,019	1,849,416,873
아바코 (083930)	15,640	70	.45	15,570	15,810	15,540	74,726	1,167,187,550
휴온스글로벌 (084110)	44,150	0	0	44,150	44,250	43,150	42,409	1,853,537,650
수성웹툰 (084180)	3,825	-10	-.26	3,845	3,845	3,755	75,611	286,801,658
유진테크 (084370)	64,700	2500	4.02	64,000	65,700	62,500	216,139	13,918,534,600
유비온 (084440)	1,048	-28	-2.6	1,076	1,076	1,012	39,434	41,456,864
랩지노믹스 (084650)	2,495	70	2.89	2,425	2,545	2,415	1,855,967	4,634,975,444
팅크웨어 (084730)	8,170	20	.25	8,150	8,280	8,120	37,548	307,341,455
아이티엠반도체 (084850)	12,180	-240	-1.93	12,420	12,570	12,010	36,532	447,644,080
헬릭스미스 (084990)	6,170	-270	-4.19	6,350	6,510	5,940	1,081,723	6,691,632,720
차바이오텍 (085660)	11,040	-110	-.99	11,090	11,205	11,010	217,776	2,412,303,885
뉴프렉스 (085670)	5,450	-320	-5.55	5,920	5,920	5,380	641,195	3,547,981,350
알티캐스트 (085810)	618	-2	-.32	622	626	607	348,493	212,872,182
네오티스 (085910)	3,185	-5	-.16	3,190	3,200	3,150	15,192	48,025,709
바이오톡스텍 (086040)	3,250	0	0	3,255	3,280	3,190	24,857	80,626,045
진바이오텍 (086060)	4,425	40	.91	4,385	4,695	4,355	225,577	1,014,878,630
유니테스트 (086390)	20,900	-200	-.95	21,350	21,500	20,050	395,441	8,187,681,925
동국제약 (086450)	19,790	880	4.65	18,910	19,790	18,870	311,850	6,070,686,015
에코프로 (086520)	49,750	-850	-1.68	50,500	50,600	49,750	449,408	22,446,571,975
비엠티 (086670)	11,800	-140	-1.17	11,940	11,970	11,800	22,625	267,852,470
선진뷰티사이언스 (086710)	11,520	30	.26	11,420	11,550	11,250	36,121	412,385,450
바이오솔루션 (086820)	8,800	30	.34	8,780	8,940	8,660	39,138	343,016,020
이수앱지스 (086890)	5,510	-60	-1.08	5,570	5,600	5,450	85,688	472,949,790
메디톡스 (086900)	128,000	5500	4.49	122,300	132,100	122,000	134,862	17,187,234,350
MDS테크 (086960)	1,427	-16	-1.11	1,458	1,460	1,406	1,277,611	1,834,531,211
쇼박스 (086980)	2,790	10	.36	2,780	2,795	2,770	62,080	172,637,695
펩트론 (087010)	289,500	0	0	290,000	295,500	287,500	131,007	38,000,549,500
모바일어플라이언스 (087260)	2,205	15	.68	2,185	2,220	2,170	210,439	460,384,863
픽셀플러스 (087600)	6,670	0	0	6,670	6,670	6,590	8,916	59,001,390
동아엘텍 (088130)	4,205	40	.96	4,170	4,220	4,070	72,449	300,321,567
쏘닉스 (088280)	2,420	-5	-.21	2,425	2,485	2,350	101,747	248,240,933
이원컴포텍 (088290)	1,034	-16	-1.52	1,086	1,086	1,033	18,351	19,094,581
유라클 (088340)	17,180	110	.64	17,020	17,490	16,840	41,923	723,673,095
이녹스 (088390)	11,030	-50	-.45	11,080	11,140	10,850	25,811	282,926,350
에이스테크 (088800)	2,115	-40	-1.86	2,155	2,155	2,105	59,091	125,906,330
동우팜투테이블 (088910)	2,165	5	.23	2,160	2,180	2,150	10,968	23,726,455
켐트로닉스 (089010)	31,200	-1300	-4	31,850	31,850	31,050	440,458	13,810,376,050
테크윙 (089030)	53,200	1500	2.9	53,100	53,600	51,200	964,354	50,712,832,800
넥스턴바이오 (089140)	2,370	-25	-1.04	2,385	2,405	2,365	37,909	90,113,676
케이씨티 (089150)	4,125	60	1.48	4,030	4,290	4,030	517,351	2,158,041,696
THE E&M (089230)	1,288	21	1.66	1,267	1,290	1,206	128,617	162,908,208
KT나스미디어 (089600)	14,530	-160	-1.09	14,610	14,680	14,520	6,225	90,614,085
제이티 (089790)	4,490	15	.34	4,605	4,620	4,425	141,176	632,362,075
유비벨록스 (089850)	6,150	-50	-.81	6,180	6,230	6,130	106,483	657,251,890
코세스 (089890)	14,600	300	2.1	14,300	14,790	14,260	160,726	2,335,659,915
브이엠 (089970)	18,100	1070	6.28	17,330	18,600	16,870	697,952	12,494,995,465
상아프론테크 (089980)	17,790	-710	-3.84	18,570	18,570	17,780	90,087	1,621,158,080
아이윈 (090150)	819	3	.37	810	823	806	61,789	50,329,832
로보스타 (090360)	48,300	4300	9.77	42,850	54,700	41,600	6,361,546	312,267,108,975
덕신이피씨 (090410)	1,425	-21	-1.45	1,449	1,449	1,424	151,891	217,260,701
제이스텍 (090470)	3,630	0	0	3,695	3,695	3,610	21,617	78,386,885
휴림로봇 (090710)	3,500	-30	-.85	3,530	3,655	3,365	27,770,395	98,025,663,641
현대이지웰 (090850)	6,210	10	.16	6,210	6,260	6,170	65,113	404,900,095
이엠텍 (091120)	9,750	-170	-1.71	9,840	10,160	9,710	41,074	403,375,195
S&K폴리텍 (091340)	2,500	30	1.21	2,470	2,500	2,440	40,249	99,098,000
한울소재과학 (091440)	2,635	-110	-4.01	2,755	2,825	2,595	351,687	941,779,609
상신이디피 (091580)	10,210	-220	-2.11	10,430	10,490	10,200	43,334	447,789,470
남화토건 (091590)	4,010	-40	-.99	4,050	4,050	4,000	3,379	13,579,545
파트론 (091700)	6,540	-110	-1.65	6,650	6,670	6,510	144,042	946,955,280
나노캠텍 (091970)	606	3	.5	603	613	593	39,450	23,633,581
아미코젠 (092040)	4,000	90	2.3	3,945	4,315	3,880	1,160,516	4,765,785,415
디엔에프 (092070)	15,030	-70	-.46	15,150	15,330	14,950	43,124	650,963,960
이크레더블 (092130)	16,890	-40	-.24	16,920	17,080	16,770	15,233	257,175,850
서울바이오시스 (092190)	2,695	-40	-1.46	2,735	2,735	2,695	48,409	131,233,223
현우산업 (092300)	3,065	20	.66	3,050	3,145	3,020	149,170	458,794,999
한라IMS (092460)	15,900	140	.89	15,770	15,915	15,450	330,769	5,186,245,770
앤씨앤 (092600)	600	1	.17	604	604	580	60,413	35,551,260
네오팜 (092730)	18,360	-90	-.49	18,450	18,590	18,170	124,445	2,290,100,790
엑시콘 (092870)	18,300	820	4.69	18,080	18,410	17,500	955,709	17,276,446,360
빅솔론 (093190)	5,720	20	.35	5,670	5,720	5,670	2,782	15,864,100
케이아이엔엑스 (093320)	92,700	-200	-.22	92,700	93,500	92,000	8,888	824,094,250
풍강 (093380)	3,020	0	0	3,020	3,040	2,985	7,754	23,372,490
매커스 (093520)	22,000	-200	-.9	22,250	22,700	21,700	109,633	2,412,655,075
케이알엠 (093640)	4,370	280	6.85	4,150	4,715	4,010	181,532	783,982,022
서원인텍 (093920)	5,610	40	.72	5,570	5,620	5,540	8,594	47,799,060
동운아나텍 (094170)	18,080	-180	-.99	18,390	18,390	18,050	65,124	1,182,676,390
칩스앤미디어 (094360)	17,130	-50	-.29	17,710	17,710	17,130	207,750	3,602,215,375
갤럭시아머니트리 (094480)	10,940	200	1.86	10,670	11,330	10,650	1,582,783	17,531,844,625
일진파워 (094820)	10,220	0	0	10,350	10,420	10,100	89,294	913,880,550
슈프리마에이치큐 (094840)	6,930	-20	-.29	7,000	7,020	6,850	39,515	273,287,730
참좋은여행 (094850)	7,660	140	1.86	7,560	7,660	7,460	239,848	1,817,511,140
네오리진 (094860)	1,016	-5	-.49	1,011	1,030	1,003	65,407	66,200,431
푸른기술 (094940)	8,820	250	2.92	8,540	9,050	8,450	963,398	8,492,447,430
제이엠티 (094970)	2,890	-25	-.86	2,920	2,920	2,855	131,683	378,421,538
이엠코리아 (095190)	2,010	-10	-.5	2,000	2,045	1,999	70,231	141,142,390
웨이브일렉트로 (095270)	6,320	110	1.77	6,210	6,400	6,120	71,196	448,057,135
ISC (095340)	76,700	1900	2.54	77,000	78,600	75,100	251,479	19,282,612,900
미래나노텍 (095500)	9,790	-10	-.1	9,980	9,980	9,760	100,892	994,370,535
테스 (095610)	43,300	350	.81	43,800	43,800	41,900	210,036	9,034,430,075
네오위즈 (095660)	27,350	-100	-.36	27,450	27,700	26,900	138,125	3,748,067,700
제넥신 (095700)	5,470	60	1.11	5,410	5,550	5,350	179,959	987,143,305
에스에너지 (095910)	1,758	8	.46	1,750	1,796	1,741	117,635	206,911,541
크레버스 (096240)	12,960	-40	-.31	13,010	14,310	12,900	302,332	4,033,706,620
와이즈넛 (096250)	15,640	-680	-4.17	16,120	16,170	15,520	168,380	2,657,230,000
대창솔루션 (096350)	455	-19	-4.01	474	478	447	4,786,420	2,188,047,803
씨젠 (096530)	26,600	600	2.31	26,050	26,650	26,050	261,773	6,917,295,155
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	680	-10	-1.45	691	695	680	146,070	100,110,915
에이루트 (096690)	1,682	-18	-1.06	1,705	1,705	1,668	10,698	17,947,637
엘디티 (096870)	2,970	-60	-1.98	3,030	3,077	2,970	14,379	43,512,955
에코볼트 (097780)	962	-10	-1.03	972	982	956	39,005	37,584,771
윈팩 (097800)	549	-18	-3.17	570	570	542	1,357,023	752,068,788
효성오앤비 (097870)	6,310	-60	-.94	6,370	6,410	6,310	22,158	140,627,130
한텍 (098070)	45,900	-2350	-4.87	48,550	48,750	45,700	225,360	10,493,958,425
마이크로컨텍솔 (098120)	20,000	-400	-1.96	20,400	21,050	19,780	68,123	1,370,295,455
고영 (098460)	15,600	30	.19	15,840	15,880	15,470	848,468	13,246,526,605
에스티오 (098660)	2,015	0	0	2,015	2,045	2,000	4,273	8,615,415
아이센스 (099190)	19,760	-230	-1.15	19,650	19,990	19,420	217,663	4,298,882,330
SDN (099220)	1,294	-20	-1.52	1,314	1,314	1,288	168,920	218,984,549
쎄트렉아이 (099320)	70,900	7400	11.65	63,700	73,000	61,500	433,072	29,694,819,350
브레인즈컴퍼니 (099390)	5,680	20	.35	5,680	5,790	5,650	7,622	43,361,650
동방선기 (099410)	5,680	-80	-1.39	5,700	5,840	5,580	659,538	3,740,011,230
바이오플러스 (099430)	6,800	-330	-4.63	7,030	7,050	6,730	1,492,957	10,245,850,810
스맥 (099440)	4,180	-70	-1.65	4,235	4,255	4,130	1,732,554	7,248,163,287
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,780	-50	-.3	16,870	16,870	16,660	3,473	58,126,100
인지소프트 (100030)	18,830	-10	-.05	18,840	18,920	18,750	3,484	65,514,630
뷰웍스 (100120)	20,550	-50	-.24	20,600	20,750	20,450	15,368	316,518,675
동국S&C (100130)	2,460	-20	-.81	2,465	2,490	2,420	52,834	129,268,782
머큐리 (100590)	3,225	-25	-.77	3,260	3,265	3,215	25,589	82,692,700
서암기계공업 (100660)	3,925	-75	-1.88	4,005	4,020	3,910	135,191	533,944,030
세운메디칼 (100700)	2,570	0	0	2,575	2,575	2,560	15,267	39,118,970
미래에셋벤처투자 (100790)	7,930	280	3.66	7,790	8,080	7,710	598,138	4,723,346,420
KS인더스트리 (101000)	1,815	-91	-4.77	1,910	1,915	1,809	810,975	1,489,137,139
월덱스 (101160)	24,350	-150	-.61	25,150	25,300	24,000	109,393	2,680,432,025
우림피티에스 (101170)	5,340	0	0	5,400	5,400	5,280	57,932	309,243,280
씨큐브 (101240)	5,080	180	3.67	4,890	5,110	4,810	219,075	1,098,953,142
모베이스 (101330)	3,380	35	1.05	3,335	3,425	3,335	98,626	333,110,880
에코앤드림 (101360)	20,350	-600	-2.86	20,700	20,750	20,100	105,284	2,152,416,250
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	330	-4	-1.2	337	337	329	304,570	100,770,445
에스앤에스텍 (101490)	53,900	-100	-.19	54,800	55,100	53,200	154,797	8,372,453,700
하이드로리튬 (101670)	2,435	-45	-1.81	2,490	2,490	2,430	664,334	1,624,568,867
한국정밀기계 (101680)	2,480	-65	-2.55	2,515	2,580	2,460	229,921	574,236,295
위메이드맥스 (101730)	6,990	-90	-1.27	7,020	7,300	6,990	73,618	524,541,310
인화정공 (101930)	57,700	2700	4.91	56,200	61,800	54,000	61,037	3,584,622,400
우양에이치씨 (101970)	16,990	-1080	-5.98	18,300	18,300	16,660	67,343	1,162,741,170
어보브반도체 (102120)	12,730	130	1.03	13,050	13,160	12,550	428,900	5,504,375,135
케이옥션 (102370)	4,515	-35	-.77	4,500	4,620	4,465	247,322	1,124,088,932
이엔에프테크놀로지 (102710)	52,400	500	.96	52,500	52,500	51,000	209,351	10,853,488,750
코오롱생명과학 (102940)	33,650	100	.3	33,450	34,100	33,000	19,695	659,711,375
에스앤더블류 (103230)	4,645	15	.32	4,635	4,690	4,495	93,517	427,568,116
우양 (103840)	4,625	-35	-.75	4,610	4,685	4,550	501,063	2,315,356,077
대성파인텍 (104040)	979	-25	-2.49	1,004	1,009	972	1,146,946	1,132,351,141
NHN벅스 (104200)	3,255	25	.77	3,230	3,275	3,180	50,985	163,858,455
디와이피엔에프 (104460)	15,820	-280	-1.74	16,100	16,200	15,700	31,690	501,764,390
티케이케미칼 (104480)	1,745	-20	-1.13	1,765	1,777	1,725	165,915	288,409,167
코렌텍 (104540)	5,610	-30	-.53	5,600	5,680	5,560	68,419	385,014,750
노랑풍선 (104620)	6,730	30	.45	6,700	6,770	6,520	702,559	4,665,955,170
원익머트리얼즈 (104830)	29,250	400	1.39	29,050	29,850	28,500	191,232	5,576,373,775
케이엔더블유 (105330)	5,190	630	13.82	4,570	5,290	4,490	564,279	2,852,819,296
엣지파운드리 (105550)	2,335	-35	-1.48	2,395	2,410	2,325	374,001	879,267,328
디케이락 (105740)	9,670	-180	-1.83	9,870	10,170	9,580	133,184	1,296,030,405
포스뱅크 (105760)	6,050	-110	-1.79	6,160	6,170	6,050	29,373	178,914,585
케이이엠텍 (106080)	1,712	8	.47	1,690	1,778	1,650	103,141	177,023,067
하이텍팜 (106190)	13,500	190	1.43	13,310	13,500	13,000	15,741	208,646,440
파인테크닉스 (106240)	1,197	45	3.91	1,152	1,213	1,144	353,182	419,458,174
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,800	-350	-1.34	26,300	26,300	25,400	28,670	733,709,125
한중엔시에스 (107640)	37,750	550	1.48	37,050	38,000	36,450	86,108	3,213,314,000
톱텍 (108230)	4,765	-85	-1.75	4,820	4,850	4,750	106,860	510,691,545
대양전기공업 (108380)	27,000	-100	-.37	27,050	28,150	26,600	65,489	1,763,517,550
로보티즈 (108490)	136,200	24100	21.5	112,100	145,000	108,800	7,185,347	950,755,690,700
셀바스AI (108860)	13,900	-140	-1	14,110	14,120	13,500	108,202	1,508,055,590
옵티시스 (109080)	9,400	-10	-.11	9,420	9,450	9,340	24,514	230,182,355
에스와이 (109610)	3,385	10	.3	3,375	3,415	3,350	201,310	678,149,502
씨싸이트 (109670)	6,830	50	.74	6,900	6,900	6,710	1,528	10,380,675
디에스케이 (109740)	8,670	-180	-2.03	8,850	9,020	8,500	89,618	775,674,385
진매트릭스 (109820)	3,245	115	3.67	3,160	3,600	3,145	5,560,342	18,586,608,592
동일금속 (109860)	8,200	-20	-.24	8,280	8,280	8,170	309	2,544,880
앱토크롬 (109960)	361	-8	-2.17	372	372	358	892,855	323,404,232
전진바이오팜 (110020)	2,995	0	0	2,995	3,025	2,905	19,632	58,587,685
크리스에프앤씨 (110790)	4,405	50	1.15	4,340	4,450	4,340	4,352	19,139,289
디아이티 (110990)	14,490	70	.49	14,580	14,680	14,210	164,021	2,361,392,645
남화산업 (111710)	4,825	15	.31	4,810	4,850	4,805	4,369	21,110,965
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,900	0	0	29,250	29,350	28,650	166,532	4,819,620,400
와이씨켐 (112290)	23,100	250	1.09	23,750	23,750	22,700	125,642	2,887,557,475
디젠스 (113810)	798	2	.25	802	815	787	167,901	133,899,926
강원에너지 (114190)	10,850	-110	-1	11,090	11,300	10,800	194,377	2,132,404,975
그린생명과학 (114450)	2,895	140	5.08	2,750	2,980	2,740	1,023,631	2,956,105,527
폴라리스우노 (114630)	499	-3	-.6	497	503	495	149,346	74,418,502
한솔아이원스 (114810)	12,900	180	1.42	12,780	13,280	12,540	817,906	10,626,553,410
아이패밀리에스씨 (114840)	23,350	450	1.97	22,750	23,350	22,600	74,838	1,727,395,700
휴맥스 (115160)	997	1	.1	1,005	1,006	990	34,080	33,950,524
큐리언트 (115180)	13,490	-10	-.07	13,350	13,580	12,500	232,217	3,026,726,385
인포바인 (115310)	70,600	-800	-1.12	71,900	72,150	70,400	6,766	481,659,200
우리넷 (115440)	6,920	-30	-.43	6,980	7,040	6,880	192,147	1,336,932,515
HLB테라퓨틱스 (115450)	3,345	-105	-3.04	3,455	3,465	3,290	432,277	1,449,808,101
씨유메디칼 (115480)	634	4	.63	628	641	622	20,261	12,810,118
케이씨에스 (115500)	10,400	-280	-2.62	10,870	10,900	10,340	211,379	2,227,378,360
씨엔플러스 (115530)	417	-3	-.71	420	426	416	49,688	20,891,030
스타플렉스 (115570)	3,030	-175	-5.46	3,205	3,205	3,010	23,745	72,435,245
이미지스 (115610)	1,250	-45	-3.47	1,302	1,308	1,172	3,672,374	4,580,077,664
알파칩스 (117670)	6,430	-50	-.77	6,480	6,480	6,360	5,529	35,526,520
티로보틱스 (117730)	12,690	480	3.93	12,080	12,760	11,860	544,271	6,776,369,835
모트렉스 (118990)	9,050	-80	-.88	9,150	9,180	9,040	44,923	408,091,895
포메탈 (119500)	3,130	-10	-.32	3,140	3,155	3,100	79,630	248,627,823
인터로조 (119610)	19,210	-20	-.1	19,270	19,270	19,000	12,067	231,103,840
아이텍 (119830)	6,510	0	0	6,900	6,930	6,460	628,236	4,184,698,265
지엔씨에너지 (119850)	32,500	-1500	-4.41	33,700	33,850	32,350	157,470	5,200,371,200
대정화금 (120240)	12,900	-140	-1.07	13,040	13,040	12,870	17,483	226,034,970
골프존홀딩스 (121440)	5,640	-20	-.35	5,660	5,710	5,600	55,206	311,191,750
나노신소재 (121600)	49,050	-750	-1.51	50,200	50,400	48,850	73,389	3,615,450,350
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	667	9	1.37	658	697	657	651,850	437,436,958
에스디시스템 (121890)	1,553	-14	-.89	1,549	1,581	1,549	51,424	80,353,887
제노레이 (122310)	5,290	40	.76	5,250	5,340	5,210	13,300	70,137,675
삼기 (122350)	1,373	-16	-1.15	1,395	1,396	1,368	57,432	78,936,313
KX (122450)	4,195	45	1.08	4,150	4,200	4,090	74,702	310,110,720
예스티 (122640)	21,100	450	2.18	21,100	21,500	20,400	145,914	3,048,851,975
서진오토모티브 (122690)	1,884	-12	-.63	1,896	1,900	1,862	28,498	53,346,345
와이지엔터테인먼트 (122870)	98,900	-200	-.2	98,500	99,500	97,700	177,921	17,506,935,155
와이솔 (122990)	5,970	-30	-.5	6,000	6,040	5,930	63,656	379,929,715
아이윈플러스 (123010)	1,060	35	3.41	1,088	1,145	980	15,114,562	16,187,649,908
엠에스오토텍 (123040)	2,375	-50	-2.06	2,425	2,440	2,365	86,705	207,673,121
제닉 (123330)	26,300	-900	-3.31	27,200	27,200	26,200	73,219	1,936,110,650
코리아에프티 (123410)	6,400	-650	-9.22	7,110	7,120	6,330	1,506,454	10,037,203,695
위메이드플레이 (123420)	10,430	130	1.26	10,250	11,630	10,250	984,713	10,739,104,125
이엠넷 (123570)	2,330	-10	-.43	2,350	2,355	2,300	24,316	56,408,318
알톤 (123750)	1,666	27	1.65	1,639	1,684	1,639	8,270	13,735,696
뉴온 (123840)	1,143	-18	-1.55	1,179	1,190	1,139	27,153	31,337,940
아나패스 (123860)	19,940	-410	-2.01	20,800	21,200	19,930	71,101	1,447,177,595
아이티센글로벌 (124500)	17,020	-480	-2.74	17,540	18,000	16,960	362,754	6,249,628,390
태웅로직스 (124560)	3,135	-35	-1.1	3,170	3,200	3,130	326,121	1,027,774,229
티씨머티리얼즈 (125020)	4,560	-60	-1.3	4,605	4,640	4,550	85,168	390,566,670
아모그린텍 (125210)	7,300	0	0	7,310	7,350	7,200	109,208	795,119,985
한라캐스트 (125490)	6,920	-410	-5.59	7,320	7,600	6,890	7,477,563	54,423,830,165
비나텍 (126340)	53,000	-2400	-4.33	55,500	55,500	52,800	115,409	6,197,131,700
BGF에코머티리얼즈 (126600)	3,030	10	.33	3,025	3,065	3,005	76,717	232,570,030
화신정공 (126640)	1,295	-9	-.69	1,304	1,304	1,285	59,565	77,019,696
하이비젼시스템 (126700)	15,800	180	1.15	15,800	15,840	15,590	57,886	908,904,285
코칩 (126730)	16,550	-810	-4.67	17,360	17,360	16,550	303,631	5,101,443,600
제이엔케이글로벌 (126880)	4,330	-105	-2.37	4,410	4,440	4,310	186,075	809,340,233
제이에스링크 (127120)	23,550	3650	18.34	20,200	24,000	19,770	978,480	21,753,252,740
아시아경제 (127710)	1,081	-13	-1.19	1,093	1,093	1,075	23,236	25,164,821
화인써키트 (127980)	6,440	-150	-2.28	6,550	6,550	6,430	14,726	95,273,265
에코캡 (128540)	1,883	-21	-1.1	1,903	1,914	1,875	61,637	116,439,659
피제이메탈 (128660)	2,900	-10	-.34	2,910	2,915	2,870	20,636	59,476,650
앱코 (129890)	1,051	-35	-3.22	1,096	1,110	1,048	992,527	1,059,552,151
대성하이텍 (129920)	4,290	-65	-1.49	4,330	4,350	4,285	23,668	101,776,215
GH신소재 (130500)	2,740	0	0	2,740	2,755	2,730	26,969	73,928,853
나이스디앤비 (130580)	5,770	20	.35	5,780	5,810	5,660	19,418	111,299,280
티피씨글로벌 (130740)	2,030	-65	-3.1	2,095	2,095	1,995	433,320	875,578,899
옵투스제약 (131030)	8,250	170	2.1	8,100	8,420	8,080	111,317	922,386,185
시큐브 (131090)	4,160	75	1.84	4,115	4,220	4,090	17,378	72,018,050
티엔엔터테인먼트 (131100)	1,625	-15	-.91	1,640	1,640	1,610	20,914	33,875,769
딜리 (131180)	979	-4	-.41	975	983	975	2,330	2,277,963
대한과학 (131220)	4,855	-45	-.92	4,905	4,915	4,840	9,773	47,503,755
티에스이 (131290)	47,050	600	1.29	47,950	48,050	46,400	70,538	3,329,184,100
알서포트 (131370)	3,060	85	2.86	2,980	3,090	2,950	285,319	866,073,867
이브이첨단소재 (131400)	2,005	-40	-1.96	2,045	2,055	2,000	627,820	1,265,764,815
파인텍 (131760)	914	-53	-5.48	969	970	900	1,355,801	1,253,379,273
두산테스나 (131970)	39,850	-400	-.99	41,050	41,100	39,150	328,692	13,092,367,300
메가엠디 (133750)	1,998	-7	-.35	1,999	2,015	1,985	26,144	52,212,543
이퓨쳐 (134060)	4,445	35	.79	4,455	4,520	4,405	7,426	32,849,905
탑코미디어 (134580)	2,800	-130	-4.44	2,930	2,945	2,740	1,026,021	2,893,368,675
원일티엔아이 (136150)	24,000	-500	-2.04	24,850	24,950	23,950	71,887	1,743,947,375
아셈스 (136410)	11,130	-430	-3.72	11,570	11,700	11,100	78,207	880,133,920
하림 (136480)	3,030	-15	-.49	3,050	3,050	3,025	161,834	491,125,974
윈스테크넷 (136540)	12,700	60	.47	12,690	12,780	12,500	27,653	349,453,320
나래나노텍 (137080)	3,360	-5	-.15	3,365	3,365	3,340	6,051	20,279,835
피엔티 (137400)	37,500	-650	-1.7	37,900	37,900	37,350	157,836	5,920,924,775
넥스트아이 (137940)	360	1	.28	359	362	356	113,534	40,645,660
제이씨케미칼 (137950)	3,575	-15	-.42	3,595	3,630	3,500	62,567	223,623,940
신진에스엠 (138070)	2,230	-10	-.45	2,240	2,310	2,230	29,361	65,970,375
오이솔루션 (138080)	10,890	-40	-.37	10,850	10,920	10,740	8,874	96,056,155
협진 (138360)	794	-8	-1	794	807	793	110,120	87,668,931
나이벡 (138610)	25,900	150	.58	25,850	26,100	25,400	42,465	1,092,484,275
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,350	20	.86	2,335	2,400	2,335	30,312	71,527,624
서플러스글로벌 (140070)	2,590	0	0	2,615	2,615	2,550	151,677	390,185,460
메지온 (140410)	59,600	1000	1.71	58,300	60,500	57,800	125,948	7,483,065,950
카티스 (140430)	2,290	5	.22	2,310	2,460	2,240	143,899	340,186,844
대창스틸 (140520)	2,210	-10	-.45	2,220	2,220	2,195	5,947	13,123,685
알에스오토메이션 (140670)	14,940	240	1.63	14,850	15,310	14,460	177,956	2,673,445,295
파크시스템스 (140860)	283,000	13500	5.01	283,500	290,000	270,000	99,194	27,688,801,250
비아트론 (141000)	8,540	-180	-2.06	8,720	8,730	8,500	30,790	264,294,775
리가켐바이오 (141080)	153,400	5700	3.86	147,400	155,200	147,400	475,700	72,583,141,450
유니트론텍 (142210)	6,580	0	0	6,550	6,620	6,410	280,845	1,834,485,155
녹십자엠에스 (142280)	4,220	75	1.81	4,195	4,220	4,150	212,895	894,304,411
모아라이프플러스 (142760)	1,584	16	1.02	1,568	1,590	1,510	223,666	350,090,062
아이디스 (143160)	18,010	-60	-.33	18,280	18,280	17,870	6,588	118,485,070
사람인 (143240)	14,330	70	.49	14,200	14,450	14,200	21,663	310,559,715
영우디에스피 (143540)	757	-15	-1.94	772	772	745	131,700	99,952,574
지씨셀 (144510)	20,550	590	2.96	20,200	20,550	19,960	42,789	871,468,495
뉴파워프라즈마 (144960)	5,560	0	0	5,600	5,620	5,530	249,297	1,389,033,200
휴젤 (145020)	313,500	500	.16	310,000	315,000	306,500	54,688	16,999,964,500
노브랜드 (145170)	4,795	-10	-.21	4,830	4,830	4,780	16,895	81,032,976
율촌 (146060)	1,263	-5	-.39	1,268	1,268	1,261	15,061	19,030,818
비씨엔씨 (146320)	13,700	930	7.28	14,000	14,770	13,200	470,085	6,581,412,760
피엠티 (147760)	2,760	-80	-2.82	2,840	2,845	2,685	46,580	130,372,164
제룡산업 (147830)	6,380	20	.31	6,350	6,450	6,320	177,163	1,131,783,010
세경하이테크 (148150)	6,210	10	.16	6,250	6,290	6,180	133,254	828,594,490
알엔투테크놀로지 (148250)	8,610	530	6.56	8,140	8,660	8,140	379,046	3,192,979,255
비큐AI (148780)	1,889	-16	-.84	1,905	1,919	1,875	252,900	478,712,441
에이치와이티씨 (148930)	3,765	85	2.31	3,680	3,920	3,680	13,411	50,431,650
아바텍 (149950)	9,720	310	3.29	9,420	9,770	9,420	47,015	455,186,835
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,880	45	.93	4,900	5,080	4,800	88,553	437,223,649
KG에코솔루션 (151860)	6,020	10	.17	5,990	6,160	5,990	72,774	441,849,305
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,720	-20	-.26	7,800	7,800	7,720	3,214	24,852,740
우리이앤엘 (153490)	715	-1	-.14	716	728	715	20,535	14,826,478
옵티팜 (153710)	5,220	-20	-.38	5,240	5,240	5,190	4,295	22,360,500
아시아종묘 (154030)	2,110	-50	-2.31	2,160	2,160	2,105	25,419	53,965,945
다산솔루에타 (154040)	1,214	-13	-1.06	1,227	1,232	1,214	12,674	15,453,146
와이엠씨 (155650)	3,750	-15	-.4	3,815	3,815	3,705	38,943	146,000,965
엘앤케이바이오 (156100)	8,760	-50	-.57	8,890	8,990	8,680	157,213	1,388,189,965
아톤 (158430)	8,440	100	1.2	8,630	8,700	8,300	1,168,052	9,939,046,000
아스플로 (159010)	3,970	-110	-2.7	4,040	4,050	3,970	36,710	146,760,790
제로투세븐 (159580)	4,560	-25	-.55	4,575	4,585	4,530	37,295	169,817,182
에코글로우 (159910)	653	-4	-.61	657	676	646	88,564	57,912,104
하이젠알앤엠 (160190)	47,100	2600	5.84	43,500	49,500	41,950	1,951,241	90,918,908,500
NEW (160550)	2,625	-15	-.57	2,650	2,665	2,585	223,804	585,937,916
싸이맥스 (160980)	15,870	290	1.86	15,540	16,190	15,240	158,059	2,488,256,290
필옵틱스 (161580)	36,300	550	1.54	36,850	36,850	35,600	342,429	12,375,789,325
신스틸 (162300)	2,080	10	.48	2,060	2,080	2,040	32,551	66,920,045
에어레인 (163280)	16,960	-220	-1.28	17,200	17,260	16,890	28,277	480,095,010
핑거 (163730)	13,360	0	0	13,030	13,750	13,000	330,521	4,466,668,560
하나머티리얼즈 (166090)	39,350	950	2.47	39,400	39,550	37,700	327,854	12,718,863,775
코아스템켐온 (166480)	1,915	-100	-4.96	2,045	2,045	1,915	415,395	812,766,130
내츄럴엔도텍 (168330)	2,875	-25	-.86	2,920	3,010	2,825	82,098	240,195,450
펨트론 (168360)	18,670	-170	-.9	19,100	19,240	18,500	167,792	3,150,591,585
엠브레인 (169330)	2,060	5	.24	2,055	2,060	2,045	2,048	4,207,260
현대공업 (170030)	6,100	-110	-1.77	6,250	6,270	6,050	116,620	713,693,165
파이오링크 (170790)	8,880	60	.68	8,820	8,940	8,750	21,489	190,624,620
엘티씨 (170920)	19,480	-170	-.87	19,400	20,450	18,650	895,066	17,642,859,575
램테크놀러지 (171010)	4,400	-45	-1.01	4,445	4,490	4,330	76,916	337,073,414
선익시스템 (171090)	42,400	-250	-.59	43,150	43,150	41,350	91,298	3,839,383,375
라이온켐텍 (171120)	2,220	-5	-.22	2,225	2,240	2,215	38,662	86,007,085
에이엘티 (172670)	9,570	-270	-2.74	10,000	10,000	9,540	111,142	1,074,091,975
오파스넷 (173130)	6,570	-30	-.45	6,600	6,640	6,510	24,133	158,271,310
에프엔씨엔터 (173940)	3,200	-85	-2.59	3,285	3,285	3,200	2,911	9,387,105
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,880	540	4.05	13,360	14,360	13,360	199,074	2,772,542,620
휴먼테크놀로지 (175140)	5,240	-70	-1.32	5,310	5,340	5,150	64,352	336,435,245
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,020	-70	-.69	10,040	10,110	9,990	15,859	158,772,820
베셀 (177350)	1,612	-7	-.43	1,600	1,759	1,588	2,409,162	3,997,322,381
파버나인 (177830)	3,025	60	2.02	2,980	3,080	2,955	139,132	421,041,482
쓰리에이로직스 (177900)	7,510	-230	-2.97	7,880	7,880	7,450	218,415	1,656,376,195
서진시스템 (178320)	22,500	100	.45	22,650	22,650	22,050	346,343	7,757,937,525
일월지엠엘 (178780)	3,035	-50	-1.62	3,065	3,085	3,000	14,271	43,157,185
엠아이텍 (179290)	7,200	-150	-2.04	7,300	7,320	7,200	24,179	174,960,690
애드바이오텍 (179530)	3,830	180	4.93	3,615	3,900	3,500	1,182,172	4,470,196,700
유티아이 (179900)	25,150	-350	-1.37	25,150	25,500	24,500	38,697	970,321,625
DXVX (180400)	2,220	-40	-1.77	2,260	2,320	2,210	130,402	293,182,173
큐브엔터 (182360)	16,050	-10	-.06	16,110	16,270	15,960	45,792	734,646,000
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	101,300	4000	4.11	102,800	102,800	97,400	150,137	15,011,676,100
엔지켐생명과학 (183490)	1,135	-23	-1.99	1,158	1,165	1,126	292,717	334,853,670
SGA솔루션즈 (184230)	804	-11	-1.35	815	840	795	1,756,478	1,424,366,350
아이진 (185490)	2,620	45	1.75	2,575	2,625	2,525	89,872	230,692,240
그린플러스 (186230)	6,660	-30	-.45	6,690	6,760	6,600	17,134	113,783,030
디티앤씨 (187220)	2,900	-95	-3.17	2,995	2,995	2,900	42,026	122,536,552
신화콘텍 (187270)	3,565	-65	-1.79	3,635	3,640	3,555	62,252	222,696,190
HLB제넥스 (187420)	3,330	-10	-.3	3,345	3,370	3,265	21,635	71,283,825
현대ADM (187660)	2,430	-25	-1.02	2,455	2,485	2,380	983,600	2,378,176,704
나노 (187790)	1,861	45	2.48	1,816	1,880	1,799	183,082	334,441,465
디바이스 (187870)	12,750	-10	-.08	12,830	12,860	12,400	15,990	201,083,420
바이오포트 (188040)	12,350	-220	-1.75	12,680	12,680	12,260	47,301	588,637,620
세니젠 (188260)	2,500	75	3.09	2,475	2,500	2,425	17,438	42,594,784
인텔리안테크 (189300)	51,800	1500	2.98	50,600	52,000	49,600	103,049	5,239,624,900
씨이랩 (189330)	5,390	40	.75	5,360	5,420	5,300	119,201	636,885,420
포시에스 (189690)	2,230	-10	-.45	2,230	2,250	2,205	105,668	235,506,938
서전기전 (189860)	3,105	30	.98	3,075	3,150	3,075	10,992	34,022,149
흥국에프엔비 (189980)	1,836	29	1.6	1,809	1,838	1,808	137,140	250,285,956
나무가 (190510)	17,940	440	2.51	17,670	17,970	17,400	256,364	4,526,530,965
코리아에셋투자증권 (190650)	7,050	-40	-.56	7,090	7,110	6,970	22,311	156,760,440
육일씨엔에쓰 (191410)	1,702	-3	-.18	1,705	1,707	1,695	10,357	17,640,801
테고사이언스 (191420)	18,740	550	3.02	18,190	18,820	18,080	14,551	270,883,500
케이사인 (192250)	13,010	970	8.06	12,220	13,370	12,140	1,410,425	18,240,180,145
윈하이텍 (192390)	2,675	-45	-1.65	2,730	2,730	2,675	21,006	56,478,020
오늘이엔엠 (192410)	1,520	-13	-.85	1,532	1,656	1,510	423,212	664,987,755
슈피겐코리아 (192440)	24,200	-250	-1.02	24,450	24,450	23,850	3,483	83,630,950
링크드 (193250)	466	-6	-1.27	472	479	466	69,226	32,686,146
데브시스터즈 (194480)	53,600	-100	-.19	53,000	54,700	52,800	30,098	1,617,172,900
노바렉스 (194700)	19,770	170	.87	19,680	19,900	19,450	83,757	1,645,833,850
마니커에프앤지 (195500)	2,820	-5	-.18	2,825	2,825	2,800	90,351	254,046,082
HK이노엔 (195940)	46,550	750	1.64	45,650	47,600	45,500	212,146	9,884,164,400
에이비프로바이오 (195990)	209	-1	-.48	210	213	208	551,372	115,434,938
알테오젠 (196170)	472,500	-1000	-.21	469,500	482,000	467,500	365,957	173,497,939,500
HLB펩 (196300)	7,280	-120	-1.62	7,420	7,420	7,250	2,833	20,755,370
코아시아씨엠 (196450)	997	-5	-.5	1,013	1,014	985	145,248	144,685,019
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,483	15	1.02	1,468	1,483	1,454	30,781	45,010,035
디지캡 (197140)	2,040	15	.74	2,025	2,040	1,997	19,730	39,504,325
캐프 (198080)	2,305	-10	-.43	2,315	2,325	2,290	19,422	44,706,870
강동씨앤엘 (198440)	1,305	1	.08	1,324	1,324	1,295	41,300	53,705,409
한주라이트메탈 (198940)	735	4	.55	730	738	725	32,784	23,926,664
케이엔알시스템 (199430)	13,650	-30	-.22	13,510	13,960	13,070	569,815	7,736,893,035
뱅크웨어글로벌 (199480)	7,480	1030	15.97	6,470	8,380	6,450	8,414,040	66,481,348,900
레이저옵텍 (199550)	7,430	-60	-.8	7,490	7,490	7,350	66,440	492,768,365
바이오인프라 (199730)	5,180	-100	-1.89	5,230	5,300	5,170	14,522	75,722,175
툴젠 (199800)	37,400	-750	-1.97	38,200	38,950	36,100	23,087	866,853,450
제일일렉트릭 (199820)	10,480	120	1.16	10,380	10,620	10,360	184,887	1,937,385,940
콜마비앤에이치 (200130)	15,750	-700	-4.26	16,240	16,370	15,620	194,491	3,103,357,335
텔콘RF제약 (200230)	1,281	-31	-2.36	1,312	1,318	1,275	2,214,313	2,848,447,932
아티스트스튜디오 (200350)	8,380	-40	-.48	8,390	8,590	8,350	14,865	124,964,320
에이팩트 (200470)	4,275	245	6.08	4,115	4,315	3,910	1,531,507	6,309,956,107
휴메딕스 (200670)	61,800	-3100	-4.78	64,300	64,800	61,000	234,691	14,611,083,150
에이디테크놀로지 (200710)	26,950	-950	-3.41	28,350	28,450	26,950	584,171	15,984,791,450
비씨월드제약 (200780)	4,370	-5	-.11	4,375	4,390	4,360	1,942	8,490,910
미투온 (201490)	6,400	370	6.14	6,050	6,900	6,010	21,128,230	137,811,059,335
에이비온 (203400)	5,200	-30	-.57	5,250	5,470	4,920	227,274	1,181,111,375
유니온바이오메트릭스 (203450)	3,275	-10	-.3	3,260	3,295	3,220	24,196	78,589,495
드림시큐리티 (203650)	3,675	125	3.52	3,700	3,830	3,590	4,318,309	16,020,611,986
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,445	-10	-.41	2,485	2,485	2,430	49,953	122,092,026
제이앤티씨 (204270)	22,900	650	2.92	22,700	23,450	22,300	541,598	12,417,324,400
티쓰리 (204610)	2,100	10	.48	2,090	2,125	2,040	421,804	876,285,745
글로벌텍스프리 (204620)	5,990	200	3.45	5,820	6,090	5,750	2,710,690	16,188,305,375
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,073	0	0	1,073	1,078	1,062	76,090	81,261,352
엑셈 (205100)	2,475	-10	-.4	2,485	2,515	2,445	1,136,864	2,823,741,566
휴마시스 (205470)	1,422	29	2.08	1,394	1,448	1,394	2,048,201	2,923,851,648
넥써쓰 (205500)	3,310	-20	-.6	3,280	3,365	3,245	207,224	683,779,327
베노티앤알 (206400)	2,565	45	1.79	2,520	2,575	2,440	169,569	425,775,487
덱스터 (206560)	5,560	-60	-1.07	5,640	5,680	5,550	43,659	244,880,415
바디텍메드 (206640)	14,710	180	1.24	14,530	14,880	14,420	69,584	1,025,511,015
유바이오로직스 (206650)	14,130	310	2.24	13,870	14,130	13,790	158,283	2,214,304,365
미스터블루 (207760)	1,947	-53	-2.65	1,978	1,994	1,928	4,018,832	7,884,041,678
정다운 (208140)	2,675	-10	-.37	2,670	2,695	2,665	50,569	135,093,062
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,025	-15	-.49	3,040	3,090	2,995	38,711	118,308,725
셀바스헬스케어 (208370)	4,015	-25	-.62	4,055	4,055	3,980	30,135	120,700,945
썸에이지 (208640)	449	0	0	447	458	441	2,107,740	948,475,258
포톤 (208710)	2,140	-110	-4.89	2,240	2,290	2,140	131,203	288,282,287
엔지스테크널러지 (208860)	1,866	14	.76	1,882	1,882	1,836	33,470	61,832,518
와이제이링크 (209640)	3,675	-150	-3.92	3,735	3,740	3,645	161,165	591,777,611
캔버스엔 (210120)	1,215	-25	-2.02	1,220	1,264	1,201	668,969	818,745,252
인카금융서비스 (211050)	13,440	-420	-3.03	13,900	13,910	13,310	160,971	2,183,536,640
AP위성 (211270)	12,940	-60	-.46	13,000	13,020	12,730	62,008	797,412,620
네오오토 (212560)	5,800	-70	-1.19	5,870	5,910	5,790	44,224	258,319,825
아이에스티이 (212710)	12,130	-100	-.82	12,730	12,740	11,860	543,331	6,609,721,165
덕산네오룩스 (213420)	46,100	-1000	-2.12	47,600	47,700	45,200	220,962	10,155,166,525
클래시스 (214150)	53,100	-600	-1.12	53,800	53,900	52,500	249,973	13,246,478,050
헥토이노베이션 (214180)	18,040	230	1.29	17,950	18,230	17,810	114,205	2,058,405,320
라파스 (214260)	14,500	-310	-2.09	14,900	14,940	14,500	11,629	171,292,800
FSN (214270)	2,515	0	0	2,515	2,560	2,495	186,064	469,101,042
케어젠 (214370)	68,000	3600	5.59	64,100	68,500	64,000	223,925	14,990,501,550
아이쓰리시스템 (214430)	88,500	-2100	-2.32	89,400	91,500	88,000	19,959	1,771,844,400
파마리서치 (214450)	597,000	-11000	-1.81	605,000	615,000	585,000	127,092	76,139,569,500
더바이오메드 (214610)	4,510	-30	-.66	4,540	4,540	4,460	7,597	34,187,055
디알텍 (214680)	2,275	25	1.11	2,250	2,285	2,195	479,724	1,078,392,687
골프존 (215000)	61,400	-300	-.49	61,700	62,200	61,300	14,817	913,722,650
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,760	-40	-.59	6,800	7,230	6,500	7,850,756	54,800,944,670
메가스터디교육 (215200)	47,900	600	1.27	46,950	47,900	46,800	16,401	777,349,350
우리산업 (215360)	8,470	-30	-.35	8,620	8,620	8,430	12,951	109,924,010
우정바이오 (215380)	1,770	0	0	1,754	1,795	1,740	171,607	304,613,055
토박스코리아 (215480)	2,310	-5	-.22	2,325	2,345	2,245	11,534	26,540,881
신라젠 (215600)	3,325	55	1.68	3,270	3,395	3,240	1,327,295	4,406,677,852
이노인스트루먼트 (215790)	445	-4	-.89	449	449	444	26,887	11,985,538
인크로스 (216050)	7,570	-140	-1.82	7,710	7,720	7,500	66,407	502,605,170
제테마 (216080)	6,400	10	.16	6,390	6,550	6,340	61,481	397,011,510
제너셈 (217190)	9,120	-70	-.76	9,300	9,360	8,980	64,117	590,102,500
넵튠 (217270)	6,200	-160	-2.52	6,350	6,350	6,190	59,519	371,410,365
싸이토젠 (217330)	2,460	-25	-1.01	2,485	2,505	2,380	70,623	172,905,967
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,345	-25	-1.05	2,375	2,435	2,280	739,771	1,741,033,021
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,600	4	.25	1,616	1,674	1,596	725,650	1,189,445,315
원익피앤이 (217820)	2,815	-35	-1.23	2,855	2,855	2,690	101,901	287,436,425
미래생명자원 (218150)	3,515	-25	-.71	3,520	3,560	3,515	49,624	175,411,985
RFHIC (218410)	32,050	200	.63	32,200	32,450	31,650	104,664	3,345,563,500
타이거일렉 (219130)	24,700	650	2.7	24,050	25,000	23,550	123,830	3,050,089,175
링크제니시스 (219420)	5,320	50	.95	5,270	5,360	5,260	74,251	394,431,155
디와이디 (219550)	228	-40	-14.93	235	256	224	7,406,889	1,750,154,071
한국비티비 (219750)	1,005	-47	-4.47	1,052	1,067	1,005	160,730	165,516,696
퓨쳐켐 (220100)	18,580	-190	-1.01	18,770	19,120	18,550	328,788	6,172,483,370
핸디소프트 (220180)	2,710	35	1.31	2,700	2,770	2,600	67,624	179,771,068
켐트로스 (220260)	4,065	-35	-.85	4,105	4,105	4,030	39,149	158,737,566
유투바이오 (221800)	3,240	70	2.21	3,195	3,250	3,175	71,401	230,462,470
하이즈항공 (221840)	2,335	-5	-.21	2,340	2,345	2,280	36,874	85,133,965
케이디켐 (221980)	11,020	-10	-.09	11,060	11,060	10,950	812	8,924,560
코스맥스엔비티 (222040)	4,030	10	.25	3,965	4,080	3,865	19,640	77,958,867
씨아이에스 (222080)	6,710	-120	-1.76	6,850	6,870	6,710	261,115	1,765,505,215
팬젠 (222110)	6,040	50	.83	5,980	6,040	5,900	17,321	103,464,520
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	851	-18	-2.07	869	871	847	38,825	33,191,645
심텍 (222800)	33,500	400	1.21	33,650	34,300	32,800	672,385	22,594,561,125
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,775	-20	-.53	3,805	3,805	3,765	17,580	66,507,115
드림씨아이에스 (223250)	3,910	120	3.17	3,785	3,955	3,710	435,230	1,674,034,432
사토시홀딩스 (223310)	2,680	10	.37	2,660	2,745	2,575	265,686	706,671,165
더코디 (224060)	2,920	25	.86	2,895	2,950	2,820	8,771	25,419,345
에이텍모빌리티 (224110)	11,120	-60	-.54	11,180	11,310	11,110	18,172	203,201,860
LK삼양 (225190)	1,799	-61	-3.28	1,867	1,879	1,724	3,199,040	5,674,988,380
제놀루션 (225220)	2,380	-75	-3.05	2,490	2,490	2,345	217,435	518,339,520
케이엠제약 (225430)	646	10	1.57	636	648	634	17,016	10,958,969
HC보광산업 (225530)	3,360	-20	-.59	3,395	3,395	3,300	45,823	152,542,490
넥슨게임즈 (225570)	14,630	20	.14	14,560	14,710	14,440	125,799	1,831,314,935
패션플랫폼 (225590)	902	16	1.81	886	911	885	21,420	19,089,681
신테카바이오 (226330)	4,395	5	.11	4,410	4,475	4,360	79,128	348,259,387
본느 (226340)	851	-21	-2.41	872	895	848	673,086	581,548,211
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,820	-160	-2.01	7,980	7,980	7,770	78,764	616,312,710
엠디바이스 (226590)	20,300	1500	7.98	19,230	20,900	19,230	807,313	16,103,718,390
올릭스 (226950)	100,100	15600	18.46	85,500	107,500	85,300	5,094,662	496,352,789,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	909	7	.78	902	914	900	28,558	25,860,830
엔투텍 (227950)	476	-4	-.83	484	484	471	624,491	296,678,452
동양파일 (228340)	1,832	-59	-3.12	1,898	1,918	1,832	25,397	47,320,746
레이 (228670)	6,410	-210	-3.17	6,670	6,680	6,410	94,615	614,830,455
지노믹트리 (228760)	23,600	400	1.72	23,200	23,950	23,050	131,565	3,098,320,475
레이언스 (228850)	5,950	90	1.54	5,920	5,970	5,820	37,870	222,292,535
젠큐릭스 (229000)	1,536	-29	-1.85	1,585	1,585	1,520	66,435	102,706,072
에치에프알 (230240)	16,180	-230	-1.4	16,420	16,550	16,060	57,453	930,377,310
에코마케팅 (230360)	14,320	170	1.2	14,170	14,360	14,040	99,347	1,414,930,000
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,570	-470	-3.35	14,070	14,150	13,410	1,715,401	23,345,693,050
라온테크 (232680)	8,290	-120	-1.43	8,460	8,460	8,190	115,546	960,957,830
아이티센피엔에스 (232830)	2,600	75	2.97	2,525	2,620	2,510	189,068	489,558,955
싸이닉솔루션 (234030)	9,680	-480	-4.72	10,370	10,660	9,680	2,267,402	22,835,415,365
폴라리스세원 (234100)	1,274	-6	-.47	1,280	1,296	1,272	292,621	374,826,401
에스트래픽 (234300)	3,905	-40	-1.01	3,910	3,945	3,905	78,464	307,080,570
헥토파이낸셜 (234340)	18,600	930	5.26	17,810	19,360	17,660	2,893,938	54,145,418,530
녹십자웰빙 (234690)	10,150	30	.3	10,100	10,220	10,080	44,007	446,441,780
자이글 (234920)	5,360	-130	-2.37	5,490	5,490	5,360	40,024	216,018,485
메드팩토 (235980)	4,590	-75	-1.61	4,700	4,815	4,545	334,879	1,547,651,932
슈프리마 (236200)	34,550	300	.88	34,850	35,300	34,400	24,058	835,859,675
엔비티 (236810)	3,270	55	1.71	3,195	3,385	3,195	244,088	811,085,129
에스티팜 (237690)	94,000	2600	2.84	91,000	94,100	90,600	170,857	15,939,732,950
피앤씨테크 (237750)	4,585	-25	-.54	4,600	4,605	4,560	4,629	21,188,440
플레이디 (237820)	5,270	50	.96	5,230	5,360	5,160	116,985	618,586,750
클리오 (237880)	14,450	-170	-1.16	14,580	14,620	14,240	56,877	818,471,100
앤디포스 (238090)	1,859	-3	-.16	1,862	1,863	1,840	15,357	28,470,224
얼라인드 (238120)	3,315	-30	-.9	3,365	3,370	3,310	9,117	30,306,985
비피도 (238200)	4,050	60	1.5	3,990	4,135	3,935	12,896	52,040,980
힘스 (238490)	3,875	-15	-.39	3,890	3,900	3,800	41,631	159,794,905
이스트에이드 (239340)	2,310	-90	-3.75	2,400	2,410	2,295	194,427	452,450,155
에이치엘사이언스 (239610)	11,500	410	3.7	11,090	11,730	11,090	8,392	95,838,750
피엔에이치테크 (239890)	6,180	-210	-3.29	6,390	6,390	6,140	124,020	775,627,540
동방메디컬 (240550)	11,060	-120	-1.07	11,100	11,190	10,990	72,426	801,232,290
유진테크놀로지 (240600)	4,645	-75	-1.59	4,720	4,720	4,585	27,852	129,167,308
원익IPS (240810)	45,600	400	.88	46,400	46,400	44,550	522,042	23,658,957,700
DSC인베스트먼트 (241520)	7,730	50	.65	7,680	7,740	7,520	466,383	3,565,668,710
유니테크노 (241690)	3,285	-55	-1.65	3,345	3,350	3,280	126,944	419,342,035
코스메카코리아 (241710)	66,700	-1300	-1.91	67,100	67,700	65,700	51,520	3,444,642,350
메카로 (241770)	17,210	180	1.06	17,400	17,770	16,900	105,627	1,821,351,180
티이엠씨씨엔에스 (241790)	8,140	190	2.39	8,110	8,390	7,850	215,434	1,746,208,720
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,220	-60	-.65	9,280	9,390	9,190	17,682	163,637,335
나무기술 (242040)	1,493	15	1.01	1,478	1,493	1,459	240,626	354,634,361
휴온스 (243070)	30,950	-150	-.48	30,950	31,450	30,550	46,543	1,437,049,675
신흥에스이씨 (243840)	4,650	-140	-2.92	4,785	4,785	4,640	231,010	1,079,285,045
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)	1,439	-36	-2.44	1,475	1,479	1,433	191,621	277,314,587
티앤알바이오팹 (246710)	2,305	0	0	2,305	2,450	2,255	269,639	629,454,356
아스타 (246720)	6,720	20	.3	6,700	6,850	6,670	32,683	221,300,705
SCL사이언스 (246960)	2,650	15	.57	2,635	2,750	2,615	75,078	201,734,505
에코프로비엠 (247540)	118,800	-4100	-3.34	121,800	122,400	118,800	468,717	56,162,394,150
나노씨엠에스 (247660)	5,050	-40	-.79	5,090	5,090	4,950	5,026	25,145,145
보라티알 (250000)	9,530	50	.53	9,560	9,560	9,420	4,028	38,174,890
모비스 (250060)	2,695	-60	-2.18	2,760	2,795	2,690	511,822	1,398,782,191
예선테크 (250930)	467	1	.21	470	474	466	94,840	44,517,522
바이오에프디엔씨 (251120)	18,060	-240	-1.31	18,310	18,310	17,860	51,520	929,080,585
와이엠티 (251370)	18,170	2850	18.6	15,530	18,990	14,990	3,536,401	60,782,767,465
브이원텍 (251630)	5,770	-60	-1.03	5,740	5,890	5,670	49,503	283,908,030
펌텍코리아 (251970)	60,900	-1400	-2.25	62,300	62,400	60,700	39,222	2,394,620,700
세화피앤씨 (252500)	875	-4	-.46	879	893	866	417,340	367,026,185
샘씨엔에스 (252990)	6,200	60	.98	6,210	6,320	6,070	1,058,689	6,551,041,300
스튜디오드래곤 (253450)	46,900	200	.43	46,700	47,450	46,450	72,697	3,403,897,875
네오셈 (253590)	10,140	130	1.3	10,440	10,580	9,830	1,369,613	13,993,801,170
수젠텍 (253840)	7,390	380	5.42	7,010	7,600	6,990	1,680,596	12,364,921,490
자비스 (254120)	1,396	-4	-.29	1,409	1,409	1,388	98,221	136,921,651
미래반도체 (254490)	18,010	80	.45	18,520	18,640	17,930	235,204	4,278,202,025
SG (255220)	2,225	-5	-.22	2,220	2,245	2,205	585,465	1,302,541,098
야스 (255440)	8,430	130	1.57	8,300	8,690	8,200	59,532	496,395,440
한독크린텍 (256150)	5,970	0	0	5,960	5,990	5,900	4,344	25,743,680
포인트엔지니어링 (256630)	1,163	-6	-.51	1,157	1,169	1,157	2,597	3,013,993
한국비엔씨 (256840)	5,180	100	1.97	5,080	5,265	5,060	799,714	4,132,174,490
킵스파마 (256940)	11,290	0	0	11,320	11,350	11,120	46,988	527,147,110
피엔티엠에스 (257370)	3,160	-5	-.16	3,165	3,175	3,125	38,122	119,845,320
실리콘투 (257720)	46,200	400	.87	45,050	46,200	44,350	702,078	31,815,677,625
케일럼 (258610)	1,946	36	1.88	1,902	1,958	1,883	81,917	157,669,932
소프트캠프 (258790)	1,313	303	30	1,019	1,313	1,011	1,412,802	1,755,988,251
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	13,070	-430	-3.19	13,450	13,450	13,000	197,936	2,602,890,085
알리코제약 (260660)	4,420	60	1.38	4,395	4,490	4,350	46,225	204,619,965
씨티케이 (260930)	5,820	-210	-3.48	6,030	6,040	5,760	367,028	2,155,498,385
에스앤디 (260970)	115,100	-1900	-1.62	116,900	116,900	113,100	24,889	2,850,529,700
덴티스 (261200)	5,680	20	.35	5,700	5,750	5,630	23,309	132,002,770
차백신연구소 (261780)	2,800	-10	-.36	2,800	2,830	2,735	63,202	175,599,175
에이프로 (262260)	5,870	-70	-1.18	5,940	5,940	5,840	31,138	182,794,345
아이퀘스트 (262840)	2,160	-20	-.92	2,215	2,215	2,125	81,789	175,591,220
디케이앤디 (263020)	3,165	-15	-.47	3,180	3,200	3,145	29,946	94,922,100
유틸렉스 (263050)	1,718	-27	-1.55	1,745	1,745	1,623	139,004	236,028,428
덕우전자 (263600)	4,610	-40	-.86	4,630	4,720	4,585	29,930	138,082,355
디알젬 (263690)	6,080	-10	-.16	6,060	6,120	6,050	18,009	109,397,000
케어랩스 (263700)	5,690	-110	-1.9	5,800	5,870	5,680	56,268	323,650,860
디앤씨미디어 (263720)	15,800	-90	-.57	15,900	16,040	15,710	24,995	395,366,210
펄어비스 (263750)	34,700	200	.58	34,300	35,050	34,250	287,470	9,950,901,225
유에스티 (263770)	2,125	25	1.19	2,100	2,150	2,100	10,768	22,778,250
데이타솔루션 (263800)	5,360	-50	-.92	5,380	5,420	5,330	66,752	358,479,425
상신전자 (263810)	3,020	-15	-.49	3,035	3,060	3,000	46,790	141,347,295
지니언스 (263860)	26,100	3200	13.97	26,300	27,100	23,700	355,497	9,164,562,750
휴엠앤씨 (263920)	4,855	225	4.86	4,640	4,930	4,640	52,744	252,991,767
유비쿼스 (264450)	9,240	10	.11	9,170	9,250	9,160	10,547	97,099,375
씨앤지하이테크 (264660)	13,500	-100	-.74	13,860	13,860	13,360	69,635	941,724,835
이랜시스 (264850)	5,290	40	.76	5,370	5,410	5,170	582,231	3,095,219,190
AP시스템 (265520)	19,420	140	.73	19,480	19,630	19,110	229,282	4,430,793,245
영화테크 (265560)	7,580	60	.8	7,520	7,580	7,450	8,577	64,477,080
엔에프씨 (265740)	6,170	-50	-.8	6,260	6,290	6,100	147,063	909,444,645
나인테크 (267320)	3,310	-30	-.9	3,340	3,360	3,300	699,923	2,318,621,358
배럴 (267790)	4,010	30	.75	3,980	4,070	3,980	10,406	41,719,805
매일유업 (267980)	35,650	-350	-.97	35,850	36,100	35,600	4,595	164,541,800
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	982	-23	-2.29	1,007	1,009	979	976,334	968,166,108
에브리봇 (270660)	19,290	620	3.32	18,710	19,500	17,920	826,021	15,526,138,270
뉴트리 (270870)	5,400	10	.19	5,340	5,490	5,300	22,239	119,744,970
팸텍 (271830)	1,853	-16	-.86	1,900	1,900	1,820	113,400	210,755,268
케이엔제이 (272110)	23,500	-250	-1.05	23,900	24,200	23,250	103,069	2,432,423,025
이녹스첨단소재 (272290)	24,700	0	0	25,000	25,050	24,500	149,349	3,680,733,050
와이즈버즈 (273060)	1,193	-40	-3.24	1,232	1,245	1,185	3,671,087	4,443,340,319
와이엠텍 (273640)	9,000	-150	-1.64	9,150	9,300	8,980	7,803	70,953,030
켄코아에어로스페이스 (274090)	11,890	70	.59	11,970	11,970	11,770	73,748	873,931,535
이노시뮬레이션 (274400)	4,500	-5	-.11	4,505	4,555	4,480	8,467	38,166,927
에스에스알 (275630)	3,490	65	1.9	3,455	3,500	3,425	11,044	38,416,042
스코넥 (276040)	1,643	-19	-1.14	1,663	1,677	1,643	150,830	249,409,786
한울앤제주 (276730)	2,090	-10	-.48	2,100	2,130	2,070	28,462	59,824,103
린드먼아시아 (277070)	5,700	-130	-2.23	5,790	5,790	5,660	28,008	160,217,720
인산가 (277410)	1,242	2	.16	1,236	1,249	1,235	63,634	78,837,523
레인보우로보틱스 (277810)	310,000	14000	4.73	294,000	321,500	287,500	533,606	164,870,693,500
티에스아이 (277880)	5,420	-140	-2.52	5,600	5,600	5,400	87,146	474,075,525
천보 (278280)	43,650	-850	-1.91	44,050	44,600	43,400	23,967	1,049,625,950
HLB바이오스텝 (278650)	1,376	11	.81	1,370	1,391	1,335	449,295	616,243,313
미디어젠 (279600)	10,600	-80	-.75	10,790	10,790	10,600	1,254	13,409,300
레이크머티리얼즈 (281740)	12,990	-50	-.38	13,200	13,200	12,750	207,147	2,673,069,430
금양그린파워 (282720)	10,510	510	5.1	10,010	10,640	10,010	137,273	1,425,417,160
코윈테크 (282880)	16,740	-490	-2.84	17,180	17,180	16,480	359,532	6,013,213,025
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,010	-230	-1.2	19,290	19,290	18,980	25,406	484,418,190
진영 (285800)	2,000	2	.1	1,998	2,020	1,982	17,544	34,962,280
나노실리칸첨단소재 (286750)	1,865	-37	-1.95	1,910	1,938	1,810	777,189	1,440,790,281
인투셀 (287840)	38,550	1250	3.35	37,050	39,550	36,900	541,334	20,895,537,300
파라택시스코리아 (288330)	1,904	-72	-3.64	1,978	1,999	1,897	994,887	1,918,693,364
에스퓨얼셀 (288620)	12,000	-420	-3.38	12,420	12,420	11,940	86,949	1,052,168,045
모아데이타 (288980)	1,145	-5	-.43	1,154	1,168	1,145	91,616	105,708,741
아이스크림에듀 (289010)	1,817	-15	-.82	1,827	1,850	1,814	21,651	39,440,987
SV인베스트먼트 (289080)	1,930	5	.26	1,931	1,946	1,906	177,031	340,081,892
자이언트스텝 (289220)	6,420	260	4.22	6,200	6,430	6,160	68,785	433,368,025
웨이비스 (289930)	9,270	-10	-.11	9,350	9,350	9,020	70,376	643,811,900
트윔 (290090)	8,610	-40	-.46	8,650	8,950	8,570	18,619	162,362,835
DH오토리드 (290120)	2,405	30	1.26	2,375	2,425	2,375	8,470	20,347,278
휴네시온 (290270)	4,405	270	6.53	4,240	4,990	4,135	2,128,404	9,743,011,539
신도기연 (290520)	1,624	0	0	1,625	1,629	1,614	2,165	3,505,494
디케이티 (290550)	8,810	-170	-1.89	8,920	8,980	8,400	113,192	994,001,840
신시웨이 (290560)	7,210	-190	-2.57	7,400	7,590	7,160	14,538	107,163,190
엘앤씨바이오 (290650)	54,300	-6900	-11.27	60,100	61,000	51,800	3,409,297	187,850,669,700
네오펙트 (290660)	1,126	-18	-1.57	1,149	1,149	1,068	88,732	99,493,508
대보마그네틱 (290670)	15,780	40	.25	15,740	16,000	15,710	8,364	132,637,370
소룩스 (290690)	5,110	-80	-1.54	5,280	5,300	5,090	552,844	2,836,992,725
푸드나무 (290720)	2,005	-5	-.25	2,010	2,095	2,005	5,802	11,732,685
액트로 (290740)	5,210	-90	-1.7	5,260	5,310	5,200	13,226	68,978,850
엔피 (291230)	1,391	-17	-1.21	1,422	1,422	1,390	125,804	175,864,555
압타머사이언스 (291650)	1,057	-22	-2.04	1,079	1,079	1,051	262,610	278,313,053
핀텔 (291810)	2,240	-20	-.88	2,260	2,300	2,225	21,389	48,008,110
카카오게임즈 (293490)	16,310	-210	-1.27	16,430	16,690	16,310	148,792	2,446,089,130
나우IB (293580)	1,246	-12	-.95	1,260	1,273	1,243	226,537	284,570,374
압타바이오 (293780)	8,290	20	.24	8,250	8,500	8,200	158,817	1,329,546,630
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,200	790	14.6	5,650	6,330	5,380	844,185	5,091,418,150
쿠콘 (294570)	38,000	1150	3.12	37,000	38,600	36,550	202,662	7,700,508,925
서남 (294630)	2,940	-15	-.51	2,935	2,960	2,905	246,193	721,083,600
에이치브이엠 (295310)	25,800	-700	-2.64	26,200	26,200	25,550	103,989	2,683,206,400
이노룰스 (296640)	6,360	-90	-1.4	6,440	6,440	6,290	6,626	42,125,210
씨에스베어링 (297090)	6,910	-90	-1.29	7,100	7,130	6,910	69,516	486,223,930
알로이스 (297570)	914	0	0	925	963	908	222,016	204,902,531
HB솔루션 (297890)	2,675	-20	-.74	2,750	2,750	2,660	523,143	1,401,148,400
에스씨엠생명과학 (298060)	1,234	1	.08	1,234	1,262	1,217	179,950	221,939,877
에이비엘바이오 (298380)	108,300	8000	7.98	99,400	109,700	99,200	1,602,856	170,609,394,950
더네이쳐홀딩스 (298540)	10,370	-90	-.86	10,450	10,450	10,330	8,692	90,148,995
슈어소프트테크 (298830)	4,945	-35	-.7	5,030	5,030	4,930	83,934	416,917,731
하나기술 (299030)	26,450	-400	-1.49	26,900	27,250	26,400	44,784	1,191,857,400
더블유에스아이 (299170)	1,871	7	.38	1,880	1,888	1,820	775,853	1,437,715,860
셀리드 (299660)	4,195	175	4.35	4,020	4,380	3,995	1,728,719	7,320,107,536
위지윅스튜디오 (299900)	902	-36	-3.84	944	950	902	556,048	510,122,474
플리토 (300080)	11,920	160	1.36	11,790	12,290	11,680	178,548	2,147,771,600
라온피플 (300120)	3,945	50	1.28	3,935	3,950	3,850	50,776	198,523,100
바이브컴퍼니 (301300)	4,775	-15	-.31	4,790	4,820	4,700	20,297	96,377,374
이노메트리 (302430)	7,820	70	.9	7,760	7,930	7,710	23,771	186,427,060
리메드 (302550)	3,750	-235	-5.9	3,990	3,995	3,720	1,831,207	7,019,494,828
지니틱스 (303030)	915	-7	-.76	922	930	912	25,672	23,679,853
프로티아 (303360)	4,995	-95	-1.87	5,090	5,170	4,870	88,314	437,638,538
이노뎁 (303530)	6,640	20	.3	6,650	6,850	6,530	47,376	317,205,110
동국생명과학 (303810)	4,340	-15	-.34	4,355	4,395	4,300	160,380	694,867,682
솔트룩스 (304100)	34,650	-450	-1.28	35,250	35,650	34,500	190,746	6,637,115,225
에스바이오메딕스 (304360)	24,900	200	.81	24,550	25,050	23,950	90,670	2,216,378,875
피플바이오 (304840)	1,713	-11	-.64	1,724	1,731	1,698	81,089	138,771,713
마이크로디지탈 (305090)	10,850	-150	-1.36	10,920	11,270	10,700	253,925	2,773,628,625
에스제이그룹 (306040)	4,085	-30	-.73	4,150	4,150	4,065	8,843	36,052,627
네온테크 (306620)	2,170	-20	-.91	2,220	2,220	2,140	272,697	590,409,639
아이엘 (307180)	2,545	0	0	2,550	2,575	2,520	64,934	164,955,865
원바이오젠 (307280)	5,540	0	0	5,540	5,600	5,510	9,510	52,868,035
국전약품 (307750)	4,060	20	.5	4,040	4,135	4,015	240,056	979,021,557
비투엔 (307870)	1,265	6	.48	1,259	1,275	1,241	85,999	108,252,501
컴퍼니케이 (307930)	6,370	-100	-1.55	6,440	6,500	6,370	27,749	178,314,205
바이젠셀 (308080)	3,910	115	3.03	3,810	3,950	3,745	102,478	398,383,610
형지글로벌 (308100)	2,045	53	2.66	1,993	2,305	1,992	6,696,017	14,525,486,538
셀비온 (308430)	18,630	-120	-.64	18,750	19,020	18,580	136,848	2,566,730,480
아이티켐 (309710)	24,700	5700	30	19,320	24,700	18,620	1,024,089	23,070,972,680
오하임앤컴퍼니 (309930)	2,985	-345	-10.36	3,300	3,370	2,900	350,829	1,068,582,720
LB인베스트먼트 (309960)	5,470	-10	-.18	5,480	5,540	5,280	111,322	600,407,760
애니플러스 (310200)	4,120	-70	-1.67	4,190	4,215	4,110	191,637	793,879,282
보로노이 (310210)	161,600	4200	2.67	160,500	164,800	158,900	96,177	15,506,420,350
디와이씨 (310870)	1,267	-29	-2.24	1,296	1,296	1,260	197,829	250,847,892
지오엘리먼트 (311320)	7,170	-80	-1.1	7,270	7,300	7,100	22,872	163,584,830
네오크레마 (311390)	9,850	190	1.97	9,660	10,170	9,400	309,777	3,023,754,550
CJ 바이오사이언스 (311690)	10,080	-10	-.1	10,140	10,280	10,040	9,457	95,784,360
에이에프더블류 (312610)	1,409	-14	-.98	1,416	1,416	1,390	34,897	48,952,492
캐리 (313760)	2,810	-40	-1.4	2,850	2,855	2,710	129,582	360,616,378
지놈앤컴퍼니 (314130)	2,695	-35	-1.28	2,730	2,760	2,695	60,761	165,536,430
알피바이오 (314140)	6,950	-70	-1	7,020	7,030	6,800	22,409	153,829,270
바이오다인 (314930)	13,940	-110	-.78	14,150	14,150	13,850	72,753	1,013,237,240
딥노이드 (315640)	4,965	-65	-1.29	5,040	5,040	4,965	86,828	432,537,724
라닉스 (317120)	1,584	-23	-1.43	1,608	1,617	1,576	67,959	108,207,601
TS트릴리온 (317240)	214	0	0	213	217	213	552,151	118,164,309
덕산테코피아 (317330)	18,460	-950	-4.89	19,200	19,290	18,380	180,289	3,364,628,730
캐리소프트 (317530)	4,860	-250	-4.89	5,190	5,190	4,855	28,104	139,122,215
퀀타매트릭스 (317690)	4,665	-60	-1.27	4,750	4,810	4,605	245,618	1,148,026,208
엑스페릭스 (317770)	3,875	-20	-.51	3,910	3,965	3,840	363,595	1,415,774,702
에스피시스템스 (317830)	10,420	730	7.53	9,600	11,650	9,150	11,586,371	126,025,523,645
대모 (317850)	7,040	-50	-.71	7,070	7,100	7,030	25,903	182,763,910
엔바이오니아 (317870)	13,450	210	1.59	13,060	13,840	13,060	13,997	188,105,980
KBG (318000)	5,120	-90	-1.73	5,210	5,250	5,120	48,333	250,608,585
팜스빌 (318010)	4,005	-15	-.37	4,020	4,050	3,965	14,921	59,576,525
포인트모바일 (318020)	5,000	-120	-2.34	5,080	5,140	4,945	32,886	166,065,467
그래피 (318060)	9,090	-220	-2.36	9,310	9,400	9,030	227,481	2,073,758,635
셀바이오휴먼텍 (318160)	9,410	0	0	9,420	9,580	9,200	83,866	786,807,105
비비씨 (318410)	9,200	50	.55	9,230	9,230	9,000	17,384	157,785,370
현대무벡스 (319400)	9,180	-10	-.11	9,200	9,410	8,810	3,072,783	27,961,426,050
피에스케이 (319660)	31,100	1900	6.51	31,350	32,200	30,000	1,286,980	40,199,559,800
한울반도체 (320000)	2,360	25	1.07	2,390	2,415	2,330	178,754	424,268,183
프로이천 (321260)	2,220	-25	-1.11	2,245	2,300	2,220	373,292	839,878,675
센서뷰 (321370)	1,294	25	1.97	1,270	1,314	1,257	493,482	635,052,671
티움바이오 (321550)	5,610	10	.18	5,510	5,780	5,500	90,876	510,402,970
아티스트컴퍼니 (321820)	5,850	-80	-1.35	5,900	5,980	5,820	8,544	50,256,300
LS티라유텍 (322180)	5,690	-90	-1.56	5,780	5,910	5,630	377,778	2,177,376,040
오로스테크놀로지 (322310)	27,350	550	2.05	27,200	27,450	25,800	156,994	4,197,837,725
제이엘케이 (322510)	5,960	180	3.11	5,840	6,000	5,780	117,019	692,066,475
코퍼스코리아 (322780)	1,312	-8	-.61	1,331	1,385	1,290	823,670	1,092,881,359
태성 (323280)	26,150	-150	-.57	26,600	26,700	26,050	107,525	2,821,831,050
다원넥스뷰 (323350)	6,460	-190	-2.86	6,650	6,780	6,450	30,259	197,683,510
박셀바이오 (323990)	9,250	-50	-.54	9,330	9,450	9,200	55,372	513,274,330
RF머트리얼즈 (327260)	13,460	680	5.32	12,800	14,200	12,110	215,581	2,872,446,910
루닛 (328130)	43,350	400	.93	42,900	43,750	42,500	219,699	9,478,704,025
솔트웨어 (328380)	1,008	-27	-2.61	1,036	1,049	995	29,743	30,054,886
위더스제약 (330350)	7,190	-70	-.96	7,260	7,260	7,140	25,261	181,381,140
스톤브릿지벤처스 (330730)	4,450	-50	-1.11	4,510	4,545	4,405	50,668	225,580,450
네패스아크 (330860)	16,860	-280	-1.63	17,550	17,570	16,850	103,724	1,775,525,070
포커스에이아이 (331380)	2,335	155	7.11	2,200	2,480	2,200	478,175	1,125,929,320
밸로프 (331520)	601	-2	-.33	603	603	597	120,565	72,228,127
아우토크립트 (331740)	15,520	130	.84	15,380	15,840	15,080	127,661	1,972,956,765
셀레믹스 (331920)	3,125	25	.81	3,100	3,130	3,050	13,404	41,372,580
누보 (332290)	1,293	-4	-.31	1,284	1,297	1,268	383,970	492,335,022
아이디피 (332370)	5,150	0	0	5,150	5,200	5,100	11,010	56,630,480
PS일렉트로닉스 (332570)	6,250	180	2.97	6,130	6,350	6,010	4,923,926	30,493,722,130
모코엠시스 (333050)	1,626	36	2.26	1,601	1,735	1,569	3,006,047	4,998,227,395
일승 (333430)	7,930	-130	-1.61	8,020	8,130	7,810	1,053,323	8,384,724,700
엔시스 (333620)	7,150	-70	-.97	7,180	7,210	7,080	30,400	216,749,400
프레스티지바이오로직스 (334970)	3,650	20	.55	3,650	3,750	3,605	106,110	391,123,975
프리시젼바이오 (335810)	3,320	225	7.27	3,115	3,320	3,085	67,382	214,905,075
윙스풋 (335870)	2,415	-55	-2.23	2,475	2,550	2,410	83,343	204,877,295
비올 (335890)	16,100	3710	29.94	12,310	16,100	12,310	884,193	13,765,119,115
웨이버스 (336060)	1,124	-9	-.79	1,139	1,139	1,117	111,384	124,848,189
원텍 (336570)	10,040	-150	-1.47	10,190	10,190	9,900	749,167	7,485,606,455
탑런토탈솔루션 (336680)	4,050	-20	-.49	4,070	4,120	4,025	32,151	130,375,191
젝시믹스 (337930)	5,370	0	0	5,370	5,400	5,320	52,042	278,192,950
뷰노 (338220)	22,700	-150	-.66	23,150	23,150	22,550	66,955	1,521,552,425
와이바이오로직스 (338840)	14,370	790	5.82	13,580	14,870	13,490	986,711	14,200,755,700
아이비김영 (339950)	2,005	-45	-2.2	2,040	2,050	1,996	75,146	150,974,270
다보링크 (340360)	1,645	-54	-3.18	1,699	1,699	1,625	404,267	665,590,945
세림B&G (340440)	1,743	-9	-.51	1,755	1,755	1,708	257,743	443,619,336
지씨지놈 (340450)	8,080	-100	-1.22	8,150	8,250	8,060	69,571	565,250,555
티앤엘 (340570)	51,000	-300	-.58	51,200	51,300	50,400	26,242	1,332,122,950
시선AI (340810)	3,695	100	2.78	3,615	3,735	3,540	137,380	503,873,360
유일에너테크 (340930)	1,654	-64	-3.73	1,720	1,730	1,647	219,543	366,783,475
오아 (342870)	12,940	20	.15	13,100	13,330	12,930	328,903	4,314,535,970
이노진 (344860)	1,770	9	.51	1,762	1,793	1,759	15,627	27,714,249
센코 (347000)	2,435	-10	-.41	2,450	2,455	2,415	100,032	243,367,355
스피어 (347700)	11,230	-440	-3.77	11,610	11,710	11,150	215,920	2,440,593,580
피엔케이피부임상연구센타 (347740)	2,900	-15	-.51	2,905	2,955	2,900	54,051	157,454,548
핌스 (347770)	2,150	85	4.12	2,065	2,165	2,005	235,539	496,259,760
디앤디파마텍 (347850)	165,900	800	.48	167,000	170,000	161,000	756,155	125,301,763,000
알체라 (347860)	2,985	165	5.85	2,825	3,010	2,797	1,070,268	3,122,675,006
엠투아이 (347890)	6,850	0	0	6,850	7,060	6,710	137,558	943,885,100
모비릭스 (348030)	4,190	-100	-2.33	4,240	4,305	4,190	4,165	17,638,635
큐라티스 (348080)	1,031	-18	-1.72	1,051	1,057	1,018	256,019	264,677,481
고바이오랩 (348150)	6,130	60	.99	6,080	6,340	5,920	468,450	2,897,840,480
넥스틴 (348210)	51,800	1200	2.37	52,200	52,700	50,500	103,236	5,307,184,900
뉴로메카 (348340)	25,700	-650	-2.47	26,400	26,700	25,400	161,242	4,213,007,125
위드텍 (348350)	8,980	-160	-1.75	9,140	9,440	8,900	60,853	553,340,640
엔켐 (348370)	80,300	-200	-.25	79,800	80,300	78,300	110,964	8,777,373,100
넥사다이내믹스 (351320)	1,506	-27	-1.76	1,532	1,541	1,489	120,151	181,457,676
이삭엔지니어링 (351330)	9,080	-230	-2.47	9,310	9,580	9,000	480,781	4,457,601,425
차이커뮤니케이션 (351870)	6,510	-90	-1.36	6,600	6,690	6,450	13,598	88,771,380
스톰테크 (352090)	3,820	-25	-.65	3,850	3,850	3,800	52,913	201,899,909
씨앤씨인터내셔널 (352480)	44,500	0	0	44,000	44,600	43,500	42,793	1,883,797,175
씨앤투스 (352700)	2,570	-10	-.39	2,600	2,600	2,525	27,597	70,211,329
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,375	-5	-.11	4,380	4,410	4,330	13,202	57,825,144
인바이오 (352940)	2,265	-5	-.22	2,265	2,340	2,205	15,791	36,319,486
휴럼 (353190)	815	-17	-2.04	824	831	810	56,468	46,166,601
오토앤 (353590)	3,075	-40	-1.28	3,090	3,105	3,075	7,045	21,784,880
이지바이오 (353810)	6,080	-10	-.16	6,090	6,100	5,980	118,216	716,061,510
엔젠바이오 (354200)	1,803	3	.17	1,807	1,821	1,800	51,562	93,277,833
알멕 (354320)	22,650	-100	-.44	22,800	22,850	22,600	6,624	150,569,200
코스텍시스 (355150)	13,350	-480	-3.47	14,200	14,200	13,350	101,625	1,393,272,620
크라우드웍스 (355390)	5,650	-90	-1.57	5,740	5,740	5,600	125,019	706,404,945
에이텀 (355690)	7,960	-20	-.25	7,980	8,140	7,480	40,689	323,303,030
엑스게이트 (356680)	8,320	-320	-3.7	8,860	8,970	8,270	3,980,813	34,168,907,245
티엘비 (356860)	40,750	550	1.37	40,550	41,650	39,000	282,005	11,319,688,350
싸이버원 (356890)	4,550	710	18.49	3,950	4,990	3,930	15,934,330	74,453,878,834
에이치피오 (357230)	2,735	-45	-1.62	2,780	2,805	2,720	140,624	388,560,800
석경에이티 (357550)	53,400	200	.38	53,200	53,800	53,100	1,428	76,210,200
아모센스 (357580)	8,940	40	.45	8,830	9,110	8,700	44,336	395,515,480
솔브레인 (357780)	282,500	1000	.36	283,000	287,000	275,000	47,787	13,465,261,750
SKAI (357880)	2,435	-65	-2.6	2,500	2,505	2,410	448,694	1,096,835,119
지아이이노베이션 (358570)	19,130	420	2.24	18,550	19,560	18,500	2,078,783	39,689,899,635
씨엔알리서치 (359090)	1,010	0	0	1,011	1,012	1,004	122,473	123,367,167
탑머티리얼 (360070)	23,400	150	.65	23,050	23,650	22,850	29,138	680,384,150
코셈 (360350)	7,550	-170	-2.2	7,700	7,700	7,550	6,405	48,714,365
제노코 (361390)	17,300	-60	-.35	17,350	17,410	17,080	25,973	447,099,610
알비더블유 (361570)	2,390	-15	-.62	2,405	2,405	2,350	28,063	66,823,135
삼영에스앤씨 (361670)	3,855	-40	-1.03	3,895	3,945	3,825	21,288	82,166,771
청담글로벌 (362320)	8,460	-100	-1.17	8,590	8,630	8,280	829,860	6,999,525,835
드림인사이트 (362990)	2,125	-15	-.7	2,150	2,150	2,120	39,281	83,883,255
진시스템 (363250)	6,150	150	2.5	6,380	6,380	6,010	134,568	833,871,470
모비데이즈 (363260)	2,155	-50	-2.27	2,170	2,285	2,110	4,726,812	10,422,480,092
에이아이코리아 (364950)	9,560	-440	-4.4	10,000	10,030	9,560	226,634	2,189,956,340
큐라클 (365270)	5,900	360	6.5	5,550	6,190	5,460	2,099,174	12,400,371,875
에스와이스틸텍 (365330)	4,055	-40	-.98	4,110	4,130	4,020	118,364	480,599,919
성일하이텍 (365340)	36,700	200	.55	37,100	37,750	36,350	49,226	1,810,369,000
하이딥 (365590)	555	1	.18	554	558	540	114,710	62,935,189
브이씨 (365900)	3,440	-45	-1.29	3,530	3,555	3,425	8,195	28,371,615
공구우먼 (366030)	4,355	35	.81	4,320	4,380	4,285	43,419	187,230,845
플래티어 (367000)	4,610	10	.22	4,600	4,620	4,520	3,755	17,157,330
아이씨에이치 (368600)	2,335	-40	-1.68	2,380	2,500	2,280	25,325	59,463,344
파이버프로 (368770)	6,550	-220	-3.25	6,830	6,860	6,500	346,629	2,307,192,085
오에스피 (368970)	2,360	-125	-5.03	2,535	2,535	2,300	92,451	219,109,457
블리츠웨이엔터테인먼트 (369370)	1,241	3	.24	1,229	1,247	1,229	11,050	13,659,993
퓨런티어 (370090)	14,060	-130	-.92	14,220	14,330	14,060	19,670	278,492,980
풍원정밀 (371950)	11,110	-160	-1.42	11,180	11,350	11,000	26,817	297,794,710
윤성에프앤씨 (372170)	34,050	-850	-2.44	35,200	35,200	33,850	15,975	546,640,450
큐로셀 (372320)	43,100	700	1.65	42,900	43,600	42,450	65,778	2,830,973,150
아이티아이즈 (372800)	6,060	510	9.19	5,550	6,300	5,510	116,799	692,319,210
엑셀세라퓨틱스 (373110)	3,275	40	1.24	3,235	3,335	3,155	125,894	409,516,392
데이원컴퍼니 (373160)	6,420	60	.94	6,450	6,520	6,350	31,188	200,708,270
엠아이큐브솔루션 (373170)	8,160	-70	-.85	8,310	8,310	8,120	3,644	29,896,980
엑스플러스 (373200)	580	30	5.45	551	594	541	304,543	171,712,703
피코그램 (376180)	3,300	135	4.27	3,165	3,480	3,100	1,959,367	6,561,705,917
에이치이엠파마 (376270)	24,650	0	0	24,650	25,200	24,100	48,741	1,202,321,575
씨유테크 (376290)	3,135	-60	-1.88	3,195	3,195	3,135	15,259	48,093,885
디어유 (376300)	46,750	250	.54	46,650	47,850	46,000	204,245	9,607,342,100
로킷헬스케어 (376900)	17,800	550	3.19	17,000	18,150	16,850	760,875	13,416,752,615
노을 (376930)	3,490	-150	-4.12	3,500	3,690	3,300	7,188,840	24,857,643,128
원티드랩 (376980)	4,245	-55	-1.28	4,300	4,340	4,220	35,534	151,356,865
비트맥스 (377030)	4,000	0	0	4,005	4,195	3,965	347,394	1,402,405,191
프롬바이오 (377220)	1,698	-10	-.59	1,718	1,725	1,697	82,907	141,416,399
이지트로닉스 (377330)	4,250	-80	-1.85	4,350	4,400	4,250	61,563	265,430,740
리파인 (377450)	15,100	-160	-1.05	15,320	15,500	15,000	51,032	774,776,510
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,800	100	.48	21,050	21,050	20,350	35,029	725,491,350
필에너지 (378340)	12,830	-170	-1.31	12,950	13,030	12,800	36,959	475,885,510
샤페론 (378800)	2,145	15	.7	2,140	2,180	2,110	423,467	909,282,847
옵티코어 (380540)	1,899	36	1.93	1,864	1,954	1,831	540,454	1,032,146,990
뉴로핏 (380550)	16,540	90	.55	16,570	17,700	16,270	2,828,510	47,993,534,500
제닉스로보틱스 (381620)	13,320	-1130	-7.82	13,620	14,340	13,000	2,358,936	31,974,787,270
온코크로스 (382150)	9,970	-150	-1.48	10,080	10,230	9,800	64,941	649,286,950
지아이텍 (382480)	2,080	-15	-.72	2,095	2,110	2,080	34,072	71,159,510
지앤비에스 에코 (382800)	3,275	0	0	3,300	3,300	3,225	55,287	179,482,095
원준 (382840)	8,980	-70	-.77	9,060	9,070	8,960	12,495	112,486,335
범한퓨얼셀 (382900)	29,300	-2000	-6.39	30,200	30,450	29,000	286,489	8,424,073,875
에코프로에이치엔 (383310)	24,500	-650	-2.58	25,100	25,150	24,500	112,541	2,769,860,625
디티앤씨알오 (383930)	3,200	-80	-2.44	3,275	3,280	3,200	30,285	97,575,245
코어라인소프트 (384470)	5,320	240	4.72	5,050	5,370	5,050	496,118	2,616,266,585
파인메딕스 (387570)	8,200	-30	-.36	8,150	8,270	8,150	31,473	257,921,480
지투파워 (388050)	8,460	-50	-.59	8,510	8,720	8,400	188,232	1,599,254,315
지에프씨생명과학 (388610)	19,350	350	1.84	19,100	19,700	18,740	172,655	3,298,316,965
유일로보틱스 (388720)	76,800	900	1.19	75,400	79,400	73,300	262,027	20,094,599,700
라이콤 (388790)	2,430	-10	-.41	2,545	2,545	2,410	38,989	94,461,965
파로스아이바이오 (388870)	5,870	-100	-1.68	5,910	6,050	5,750	54,666	319,507,545
자람테크놀로지 (389020)	40,600	-100	-.25	41,200	41,400	39,400	72,823	2,931,361,525
지니너스 (389030)	2,060	25	1.23	2,045	2,160	2,015	387,917	810,744,606
포바이포 (389140)	12,770	-160	-1.24	13,030	13,180	12,730	100,304	1,295,313,020
대명에너지 (389260)	23,550	-450	-1.88	23,750	23,950	23,300	26,022	613,506,800
인벤티지랩 (389470)	52,900	3400	6.87	50,500	53,900	48,550	625,914	32,286,745,350
에스비비테크 (389500)	25,750	-50	-.19	25,400	27,800	24,000	780,033	20,282,521,125
넥스트바이오메디컬 (389650)	74,700	700	.95	73,500	75,500	72,100	63,935	4,757,823,100
유디엠텍 (389680)	659	4	.61	657	664	650	298,177	196,109,389
코닉오토메이션 (391710)	2,920	70	2.46	2,890	3,095	2,720	7,000,671	20,544,193,942
토마토시스템 (393210)	6,660	-100	-1.48	6,770	6,870	6,660	220,799	1,487,173,785
더블유씨피 (393890)	7,010	-130	-1.82	7,140	7,140	7,010	82,239	580,641,125
대진첨단소재 (393970)	6,220	-150	-2.35	6,450	6,450	6,220	61,249	385,651,225
오픈엣지테크놀로지 (394280)	12,650	90	.72	12,940	12,980	12,560	156,463	1,989,357,430
쓰리빌리언 (394800)	7,400	50	.68	7,380	7,500	7,250	778,025	5,739,505,215
넥스트칩 (396270)	3,225	-5	-.15	3,295	3,400	3,225	178,961	589,386,364
세아메카닉스 (396300)	2,960	-50	-1.66	3,010	3,010	2,950	239,329	709,325,350
워트 (396470)	8,250	50	.61	8,550	8,550	8,190	130,619	1,087,458,290
에이프릴바이오 (397030)	28,150	300	1.08	27,550	28,950	27,350	902,603	25,427,940,775
애드포러스 (397810)	11,400	-430	-3.63	11,960	12,190	11,340	353,974	4,142,394,635
에스지헬스케어 (398120)	3,225	-25	-.77	3,220	3,275	3,150	39,197	125,379,247
가온칩스 (399720)	50,400	100	.2	51,400	51,500	49,600	99,600	5,011,384,200
코난테크놀로지 (402030)	25,250	-1100	-4.17	26,500	26,600	25,050	50,345	1,294,676,350
그린리소스 (402490)	8,900	-330	-3.58	9,250	9,270	8,880	223,608	2,015,248,830
우듬지팜 (403490)	1,809	-14	-.77	1,805	1,841	1,800	463,257	840,185,554
HPSP (403870)	33,150	2550	8.33	32,300	34,150	31,150	4,056,963	133,583,206,725
플라즈맵 (405000)	8,600	30	.35	8,510	8,900	8,500	1,442	12,457,830
큐알티 (405100)	15,040	-220	-1.44	15,500	15,600	15,010	53,839	816,504,360
나라셀라 (405920)	2,655	30	1.14	2,655	2,660	2,620	9,035	23,867,230
뷰티스킨 (406820)	12,000	-130	-1.07	12,230	12,230	11,900	5,452	65,241,290
꿈비 (407400)	5,950	-140	-2.3	6,110	6,110	5,940	49,287	295,376,180
스튜디오미르 (408900)	4,445	-75	-1.66	4,525	4,545	4,410	386,570	1,726,257,421
메쎄이상 (408920)	3,270	-55	-1.65	3,325	3,380	3,260	77,190	254,654,985
샌즈랩 (411080)	9,730	-230	-2.31	10,110	10,270	9,590	953,020	9,491,813,695
레이저쎌 (412350)	2,550	-745	-22.61	2,870	2,900	2,530	1,952,956	5,201,482,938
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,030	-30	-.42	7,060	7,060	6,950	28,842	202,039,305
씨피시스템 (413630)	2,675	-65	-2.37	2,740	2,760	2,635	1,026,844	2,756,685,646
비아이매트릭스 (413640)	15,680	1120	7.69	14,560	16,000	14,550	275,135	4,224,024,765
스튜디오삼익 (415380)	3,935	-55	-1.38	4,035	4,035	3,880	50,706	198,970,855
신성에스티 (416180)	37,550	-950	-2.47	38,550	38,650	37,500	43,006	1,624,868,225
나노팀 (417010)	4,910	-75	-1.5	5,010	5,070	4,900	29,158	144,304,940
핑거스토리 (417180)	2,430	-50	-2.02	2,455	2,475	2,430	150,949	369,283,548
LS머트리얼즈 (417200)	10,260	-60	-.58	10,310	10,400	10,190	160,212	1,643,819,840
제이아이테크 (417500)	3,300	-50	-1.49	3,400	3,400	3,285	94,423	313,334,115
트루엔 (417790)	8,910	-20	-.22	8,940	8,970	8,860	24,176	214,722,690
저스템 (417840)	13,390	-10	-.07	13,430	13,600	13,150	56,123	749,103,335
오브젠 (417860)	13,610	-100	-.73	13,710	13,930	13,570	25,284	346,439,270
모델솔루션 (417970)	12,700	50	.4	12,650	13,120	12,520	277,482	3,558,783,760
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,060	-1090	-17.72	6,150	6,150	4,940	3,050,199	15,917,052,748
KT밀리의서재 (418470)	14,420	-170	-1.17	14,590	14,660	14,290	29,648	428,397,330
제이오 (418550)	7,900	-90	-1.13	8,000	8,000	7,860	46,166	364,916,685
E8 (418620)	3,775	-55	-1.44	3,820	3,820	3,700	33,781	126,775,350
삼기에너지솔루션즈 (419050)	2,030	-35	-1.69	2,065	2,080	2,030	313,212	641,093,908
엔젯 (419080)	6,350	-70	-1.09	6,540	6,540	6,330	73,982	474,281,430
산돌 (419120)	5,760	50	.88	5,800	5,800	5,670	99,768	571,936,395
SAMG엔터 (419530)	53,200	2400	4.72	51,100	53,300	50,400	158,434	8,245,434,000
비스토스 (419540)	1,270	10	.79	1,248	1,343	1,248	417,677	541,791,200
제이투케이바이오 (420570)	9,750	140	1.46	9,610	9,850	9,430	14,058	136,078,040
기가비스 (420770)	36,700	400	1.1	37,300	38,650	36,150	145,077	5,397,756,525
벨로크 (424760)	1,050	41	4.06	1,019	1,100	1,009	766,654	817,555,216
이뮨온시아 (424870)	5,890	0	0	5,870	6,040	5,780	1,047,973	6,178,467,755
스마트레이더시스템 (424960)	8,750	0	0	8,790	8,790	8,500	97,235	840,634,300
마이크로투나노 (424980)	9,050	-210	-2.27	9,320	9,330	9,030	40,867	372,316,620
티이엠씨 (425040)	8,960	80	.9	9,400	9,400	8,810	481,125	4,365,093,135
티에프이 (425420)	39,900	1650	4.31	39,000	40,200	38,250	171,647	6,744,206,075
시지트로닉스 (429270)	6,870	70	1.03	6,800	6,930	6,410	110,958	744,417,095
한싹 (430690)	6,820	-330	-4.62	7,190	7,480	6,680	8,471,061	60,132,615,625
케이쓰리아이 (431190)	5,050	-120	-2.32	5,220	5,240	5,050	106,915	546,203,040
와이랩 (432430)	5,280	-120	-2.22	5,410	5,410	5,250	82,359	436,467,175
케이엔에스 (432470)	12,270	-70	-.57	12,400	12,410	12,050	31,352	382,443,770
퀄리타스반도체 (432720)	15,270	370	2.48	16,150	16,290	15,190	623,532	9,730,405,345
엠에프씨 (432980)	4,145	40	.97	4,105	4,160	4,055	27,681	114,174,220
모니터랩 (434480)	4,560	90	2.01	4,510	5,120	4,465	3,625,349	17,463,444,887
에르코스 (435570)	11,870	-10	-.08	12,000	12,000	11,800	14,836	176,055,130
삼현 (437730)	22,250	-1350	-5.72	22,850	23,000	21,650	1,971,426	43,943,499,150
버넥트 (438700)	4,115	-75	-1.79	4,200	4,245	4,100	29,544	122,115,001
마녀공장 (439090)	17,020	-80	-.47	17,110	17,170	16,870	55,971	951,566,625
블루엠텍 (439580)	6,320	510	8.78	5,820	6,460	5,780	12,662,357	79,426,593,090
파두 (440110)	21,500	500	2.38	21,550	21,950	20,850	298,160	6,341,005,525
HB인베스트먼트 (440290)	2,210	5	.23	2,205	2,230	2,195	76,048	168,388,325
오픈놀 (440320)	4,785	65	1.38	4,715	4,790	4,670	38,584	182,981,285
파인엠텍 (441270)	12,640	650	5.42	11,990	12,800	11,710	1,767,294	22,033,442,160
IBKS제21호스팩 (442770)	2,270	75	3.42	2,190	2,290	2,190	276,196	615,793,270
미래에셋드림스팩1호 (442900)	10,490	-10	-.1	10,500	10,510	10,490	48,669	510,832,860
레뷰코퍼레이션 (443250)	11,350	-50	-.44	11,400	11,400	11,170	13,311	150,002,570
에스피소프트 (443670)	6,570	-10	-.15	6,600	6,630	6,550	26,836	176,779,220
심플랫폼 (444530)	11,020	-30	-.27	11,060	11,380	10,950	80,073	893,742,275
유안타제11호스팩 (444920)	2,080	0	0	2,095	2,095	2,070	2,047	4,239,320
에이직랜드 (445090)	32,600	800	2.52	32,650	32,900	31,550	135,399	4,379,136,250
퓨릿 (445180)	7,970	-80	-.99	8,210	8,440	7,970	349,084	2,841,525,710
큐리옥스바이오시스템즈 (445680)	57,000	100	.18	56,600	58,000	55,900	182,037	10,332,898,300
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,160	-50	-1.19	4,250	4,255	4,130	84,588	352,510,875
하나26호스팩 (446750)	2,105	0	0	2,105	2,110	2,105	11,944	25,148,130
지슨 (446840)	2,010	0	0	2,045	2,090	2,000	444,310	903,201,465
에코아이 (448280)	14,180	-30	-.21	14,240	14,280	13,940	28,689	404,695,240
하나27호스팩 (448370)	2,105	0	0	2,100	2,105	2,100	9,507	19,964,720
코츠테크놀로지 (448710)	21,700	250	1.17	21,700	21,950	21,150	119,872	2,581,798,100
삼성스팩8호 (448740)	10,600	0	0	10,590	10,600	10,590	8,871	93,943,700
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	2,160	2,160	2,145	24,561	52,888,400
한국피아이엠 (448900)	14,150	150	1.07	14,010	14,900	13,590	441,106	6,328,796,840
유안타제13호스팩 (449020)	2,115	0	0	2,115	2,117	2,115	19,868	42,020,848
하이제8호스팩 (450050)	2,085	-5	-.24	2,090	2,090	2,085	15,077	31,435,745
하스 (450330)	7,280	40	.55	7,240	7,310	7,150	7,397	53,245,360
인스웨이브 (450520)	4,150	45	1.1	4,105	4,155	4,090	61,328	253,107,655
유안타제14호스팩 (450940)	2,075	-5	-.24	2,080	2,080	2,075	2,118	4,395,440
아스테라시스 (450950)	12,620	30	.24	12,620	12,740	12,470	96,321	1,214,168,555
아이엠티 (451220)	11,320	-140	-1.22	11,700	11,750	10,880	92,430	1,047,779,860
삐아 (451250)	11,090	160	1.46	10,980	11,940	10,530	865,992	9,863,397,530
엔에이치스팩29호 (451700)	2,090	-5	-.24	2,095	2,095	2,090	22,245	46,494,600
컨텍 (451760)	9,080	-220	-2.37	9,300	9,320	8,940	44,433	401,994,730
제이엔비 (452160)	8,690	-130	-1.47	8,910	9,100	8,650	859,932	7,618,569,460
한빛레이저 (452190)	5,110	20	.39	5,250	5,250	5,060	280,775	1,440,076,080
민테크 (452200)	3,245	-20	-.61	3,265	3,265	3,190	33,169	106,948,325
한선엔지니어링 (452280)	11,170	-570	-4.86	11,600	11,610	11,090	400,302	4,520,078,070
캡스톤파트너스 (452300)	3,100	55	1.81	3,045	3,105	3,045	68,613	211,390,715
이닉스 (452400)	10,680	-160	-1.48	10,840	10,860	10,680	30,678	329,243,230
사피엔반도체 (452430)	28,800	-4100	-12.46	33,800	33,800	28,750	269,956	8,169,534,675
피아이이 (452450)	9,030	200	2.27	9,100	9,110	8,850	491,335	4,408,613,085
상상인제4호스팩 (452670)	2,065	5	.24	2,060	2,065	2,060	6,171	12,715,180
신한제11호스팩 (452980)	2,050	-5	-.24	2,055	2,055	2,050	47,293	96,955,749
그리드위즈 (453450)	19,360	-150	-.77	19,400	19,800	19,170	13,701	265,063,670
에이에스텍 (453860)	22,000	700	3.29	21,300	22,900	21,200	70,158	1,565,985,225
하나29호스팩 (454640)	2,100	0	0	2,100	2,100	2,090	3,541	7,426,100
하나28호스팩 (454750)	2,290	-10	-.43	2,320	2,320	2,250	189,232	430,572,541
케이지에이 (455180)	5,510	70	1.29	5,480	5,580	5,400	132,491	727,714,370
KB제25호스팩 (455250)	2,100	-5	-.24	2,085	2,100	2,085	4,943	10,330,840
한화플러스제4호스팩 (455310)	2,065	-5	-.24	2,070	2,075	2,065	4,170	8,612,855
엔젤로보틱스 (455900)	25,450	700	2.83	25,600	27,150	24,550	1,100,065	28,591,436,175
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,075	2,075	260	538,950
아이씨티케이 (456010)	15,640	570	3.78	16,670	16,670	15,010	1,620,440	25,473,355,845
이엔셀 (456070)	11,960	580	5.1	11,490	12,200	11,370	147,800	1,760,156,420
지투지바이오 (456160)	234,000	21000	9.86	213,500	236,000	211,000	516,299	116,473,516,500
교보14호스팩 (456490)	2,180	0	0	2,155	2,185	2,155	10,146	22,085,845
한켐 (457370)	9,940	-360	-3.5	10,330	10,330	9,910	122,318	1,224,966,435
우진엔텍 (457550)	23,150	-200	-.86	23,400	24,100	22,950	99,382	2,317,999,775
벡트 (457600)	3,050	-20	-.65	3,070	3,070	3,000	17,883	54,209,725
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	-20	-.95	2,090	2,090	2,080	320	665,730
한국제12호스팩 (458610)	2,130	-10	-.47	2,105	2,140	2,105	173	368,095
성우 (458650)	12,420	-70	-.56	12,600	12,600	12,410	22,738	283,117,760
씨어스테크놀로지 (458870)	64,100	3300	5.43	60,800	64,500	59,100	180,800	11,260,077,200
위츠 (459100)	6,420	-160	-2.43	6,670	6,670	6,300	124,450	796,570,880
나우로보틱스 (459510)	26,150	400	1.55	26,000	27,800	24,500	2,098,584	55,514,280,775
아이빔테크놀로지 (460470)	3,020	-35	-1.15	3,055	3,090	3,000	24,368	73,522,320
에스엠씨지 (460870)	6,080	-70	-1.14	6,110	6,160	5,980	230,869	1,395,455,845
현대힘스 (460930)	27,250	-650	-2.33	27,400	27,550	26,500	767,474	20,656,146,500
피앤에스로보틱스 (460940)	15,870	520	3.39	15,350	17,000	15,010	1,122,089	18,184,437,720
아이엠비디엑스 (461030)	10,400	-500	-4.59	10,910	10,960	10,400	142,990	1,527,033,165
아이스크림미디어 (461300)	22,000	0	0	22,000	22,150	21,550	20,380	446,441,000
에이치엠씨제6호스팩 (462020)	2,070	5	.24	2,065	2,070	2,065	3,102	6,405,635
뉴키즈온 (462310)	7,160	-250	-3.37	7,420	7,570	7,150	134,064	974,841,475
이노스페이스 (462350)	17,000	0	0	17,150	18,860	16,800	159,402	2,806,016,405
라메디텍 (462510)	7,020	-20	-.28	7,100	7,140	7,020	22,904	161,930,795
더즌 (462860)	5,130	570	12.5	4,575	5,280	4,540	15,479,808	77,995,078,095
아이지넷 (462980)	2,390	10	.42	2,390	2,410	2,375	53,857	128,604,704
뉴엔AI (463020)	25,700	-350	-1.34	26,050	26,050	25,050	197,587	5,040,902,275
모티브링크 (463480)	9,000	120	1.35	9,340	9,580	8,970	312,257	2,885,996,995
에스오에스랩 (464080)	11,640	-290	-2.43	11,950	11,950	11,540	258,048	3,010,400,265
티디에스팜 (464280)	10,210	50	.49	10,400	10,400	10,130	19,683	200,896,970
한국제13호스팩 (464440)	2,120	0	0	2,110	2,120	2,105	1,067	2,247,795
아이언디바이스 (464500)	3,870	-280	-6.75	4,055	4,060	3,840	1,133,165	4,487,504,384
닷밀 (464580)	2,810	20	.72	2,840	2,840	2,770	50,111	139,535,022
KB제27호스팩 (464680)	2,050	0	0	2,045	2,055	2,040	49,123	100,544,051
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,610	130	2.01	6,530	6,910	6,420	339,614	2,285,606,015
클로봇 (466100)	29,150	1250	4.48	27,450	31,450	26,500	15,203,392	447,108,718,250
사이냅소프트 (466410)	14,710	10	.07	14,690	14,780	14,650	21,835	321,095,180
엔에이치스팩30호 (466910)	2,060	0	0	2,060	2,065	2,055	2,242	4,607,652
IBKS제23호스팩 (467930)	2,175	5	.23	2,170	2,175	2,155	1,982	4,287,485
프로티나 (468530)	33,300	-1200	-3.48	34,500	35,000	32,550	418,023	14,130,507,450
유진스팩10호 (468760)	2,110	-15	-.71	2,120	2,120	2,110	992	2,100,820
IBKS제24호스팩 (469480)	2,180	10	.46	2,175	2,180	2,170	492	1,072,175
아이비젼웍스 (469750)	1,872	31	1.68	1,842	2,040	1,835	18,265,498	35,531,553,337
하나30호스팩 (469880)	2,050	0	0	2,047	2,050	2,045	977	1,998,175
하나31호스팩 (469900)	2,050	0	0	2,045	2,050	2,045	1,299	2,657,044
대신밸런스제17호스팩 (471050)	2,160	-10	-.46	2,165	2,165	2,160	23	49,755
셀로맥스사이언스 (471820)	6,380	200	3.24	6,180	6,470	6,180	187,113	1,182,927,700
신영스팩10호 (472220)	2,175	-5	-.23	2,175	2,175	2,175	5	10,875
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,035	2,035	2,030	3,660	7,437,955
폰드그룹 (472850)	10,610	10	.09	10,600	10,700	10,450	28,549	300,976,730
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,050	2,020	3,691	7,520,795
유안타제15호스팩 (473050)	2,030	5	.25	2,030	2,030	2,020	80	161,805
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	-5	-.24	0	0	0	0	0
노머스 (473980)	35,650	950	2.74	35,100	36,350	34,200	293,255	10,460,893,050
루미르 (474170)	9,500	-100	-1.04	9,720	9,850	9,195	760,284	7,199,620,265
유안타제16호스팩 (474490)	2,020	5	.25	2,015	2,020	2,015	3,193	6,433,900
RF시스템즈 (474610)	5,240	0	0	5,240	5,250	5,110	112,046	580,351,370
링크솔루션 (474650)	20,200	-550	-2.65	20,700	20,700	20,000	45,950	927,144,525
신한제12호스팩 (474660)	2,100	-25	-1.18	2,125	2,125	2,100	5,042	10,643,645
신한제13호스팩 (474930)	2,170	-10	-.46	2,160	2,170	2,155	4,221	9,114,065
엔알비 (475230)	12,720	-490	-3.71	13,300	13,450	12,600	332,358	4,274,690,245
하나32호스팩 (475240)	2,110	-5	-.24	2,110	2,115	2,110	2,000	4,224,680
하나33호스팩 (475250)	2,075	0	0	2,070	2,085	2,055	25,333	52,250,885
씨메스 (475400)	27,900	500	1.82	27,700	28,650	26,550	491,002	13,647,365,800
키스트론 (475430)	4,985	-95	-1.87	5,070	5,080	4,980	48,205	241,928,300
미트박스 (475460)	11,000	-70	-.63	11,030	11,070	10,900	46,254	508,112,630
에이럭스 (475580)	11,360	-240	-2.07	11,730	11,730	11,320	249,882	2,866,516,595
에스켐 (475660)	7,460	-380	-4.85	7,770	7,820	7,450	78,524	592,352,600
오름테라퓨틱 (475830)	36,000	1150	3.3	35,000	36,500	34,750	211,096	7,550,544,175
토모큐브 (475960)	48,200	-1650	-3.31	48,950	50,900	47,450	231,936	11,324,665,775
오가노이드사이언스 (476040)	36,050	250	.7	35,850	37,000	35,550	106,994	3,885,128,750
온코닉테라퓨틱스 (476060)	45,100	4350	10.67	40,800	46,250	40,600	3,834,128	168,585,890,050
M83 (476080)	12,840	40	.31	12,810	12,950	12,770	35,829	459,682,400
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	2,000	3,384	6,769,710
미래에셋비전스팩4호 (477380)	2,040	-10	-.49	2,050	2,050	2,035	12,416	25,323,586
미래에셋비전스팩5호 (477470)	2,080	5	.24	2,075	2,090	2,075	41	85,095
DB금융스팩12호 (477760)	2,085	0	0	2,080	2,090	2,080	982	2,046,150
이베스트스팩6호 (478110)	2,015	5	.25	2,015	2,020	2,010	10,273	20,699,860
KB제29호스팩 (478390)	2,065	0	0	2,067	2,070	2,065	631	1,303,221
미래에셋비전스팩6호 (478440)	2,025	0	0	2,030	2,030	2,015	9,339	18,861,785
블랙야크아이앤씨 (478560)	3,710	-180	-4.63	3,855	3,900	3,700	78,041	298,037,915
대신밸런스제18호스팩 (478780)	2,430	5	.21	2,450	2,535	2,420	354,031	877,343,920
한국제15호스팩 (479880)	2,040	-5	-.24	2,070	2,070	2,040	3,790	7,735,635
위너스 (479960)	13,080	-230	-1.73	13,300	13,300	13,010	6,031	79,168,045
에이유브랜즈 (481070)	23,950	-750	-3.04	24,450	25,050	23,750	19,690	476,195,975
엔에이치스팩31호 (481890)	2,130	-5	-.23	2,125	2,140	2,125	5,624	12,006,340
교보16호스팩 (482520)	2,045	10	.49	2,040	2,045	2,040	1,781	3,636,910
삼양엔씨켐 (482630)	20,550	450	2.24	21,000	21,100	19,940	279,730	5,689,777,455
미래에셋비전스팩7호 (482680)	2,005	0	0	2,000	2,005	1,999	8,324	16,647,493
대신밸런스제19호스팩 (482690)	2,110	5	.24	2,100	2,110	2,100	5,937	12,498,051
도우인시스 (484120)	31,000	-600	-1.9	31,650	31,700	30,900	34,473	1,071,789,600
하나34호스팩 (484130)	2,042	-3	-.15	2,055	2,070	2,040	1,178	2,408,782
삼양컴텍 (484590)	19,570	0	0	19,800	19,920	19,320	495,933	9,715,666,435
티엑스알로보틱스 (484810)	18,790	650	3.58	18,060	20,150	17,320	2,107,031	40,014,261,300
KB제30호스팩 (486630)	2,020	-15	-.74	2,030	2,030	2,020	9,984	20,199,331
신한제14호스팩 (487360)	2,030	0	0	2,025	2,030	2,025	173	350,330
키움제10호스팩 (487720)	2,085	-5	-.24	2,075	2,100	2,075	33	68,775
신한제15호스팩 (487830)	2,030	0	0	2,030	2,030	2,030	387	785,610
유진스팩11호 (488060)	2,030	0	0	2,030	2,030	2,030	3,267	6,632,010
에스투더블유 (488280)	23,950	10750	81.44	26,000	27,700	21,200	14,992,701	371,421,820,125
교보17호스팩 (489210)	2,050	0	0	2,055	2,060	2,040	4,366	8,945,410
바이오비쥬 (489460)	16,340	-160	-.97	16,590	16,590	16,100	117,380	1,911,964,850
키움제11호스팩 (489480)	2,060	5	.24	2,055	2,065	2,050	2,549	5,235,685
엘케이켐 (489500)	23,300	-150	-.64	23,700	23,850	22,700	87,631	2,033,324,850
디비금융제13호스팩 (489730)	2,030	-5	-.25	2,035	2,040	2,030	3,693	7,497,100
KB제31호스팩 (492220)	2,010	-10	-.5	2,010	2,020	2,010	1,147	2,308,321
유안타제17호스팩 (493790)	2,005	0	0	2,000	2,005	1,998	2,700	5,398,140
신한제16호스팩 (496070)	2,012	2	.1	2,005	2,015	2,005	4,703	9,474,599
한화플러스제5호스팩 (498390)	2,010	-5	-.25	2,015	2,015	2,000	3,637	7,284,090
글로벌에스엠 (900070)	453	-1	-.22	460	463	452	27,906	12,753,392
애머릿지 (900100)	788	0	0	788	800	736	120,027	92,828,480
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	633	1	.16	631	644	627	148,612	94,496,154
크리스탈신소재 (900250)	850	0	0	856	856	840	226,221	191,616,360
로스웰 (900260)	1,055	18	1.74	1,037	1,069	1,037	102,777	107,841,332
헝셩그룹 (900270)	232	-1	-.43	234	236	230	4,142,983	964,564,075
GRT (900290)	3,015	-45	-1.47	3,070	3,120	3,005	181,737	553,175,065
오가닉티코스메틱 (900300)	367	-13	-3.42	386	386	367	1,043,014	387,372,783
컬러레이 (900310)	711	1	.14	712	716	706	5,663	4,028,628
윙입푸드 (900340)	1,168	18	1.57	1,147	1,171	1,142	165,628	192,057,017
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	14,220	280	2.01	13,800	14,320	13,780	267,636	3,790,500,440
코오롱티슈진 (950160)	45,100	100	.22	45,000	46,500	44,100	319,595	14,500,964,725
JTC (950170)	7,320	210	2.95	7,090	7,350	6,920	139,903	996,114,890
고스트스튜디오 (950190)	9,610	30	.31	9,730	9,820	9,120	48,329	463,117,810
소마젠 (950200)	3,750	-5	-.13	3,800	3,800	3,720	26,949	100,891,425
네오이뮨텍 (950220)	864	12	1.41	854	897	842	700,747	608,313,135

Leave a Comment 응답 취소