KOSDAQ 일별 조회 데이터 [1795] (2025-06-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	161,200	700	.44	161,500	163,200	159,300	86,561	13,937,931,000
중앙에너비스 (000440)	22,900	1650	7.76	20,500	24,800	20,450	2,322,468	53,763,365,975
신라섬유 (001000)	1,830	-7	-.38	1,822	2,060	1,810	1,412,657	2,740,929,820
안국약품 (001540)	7,900	-40	-.5	8,000	8,000	7,830	27,376	216,079,700
무림SP (001810)	1,727	6	.35	1,721	1,745	1,706	23,719	41,001,604
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,360	40	.93	4,320	4,395	4,265	19,141	82,922,395
삼일기업공사 (002290)	3,650	-5	-.14	3,675	3,685	3,610	46,662	170,292,561
한탑 (002680)	804	0	0	804	810	780	84,630	67,636,272
신신제약 (002800)	5,940	0	0	5,940	5,980	5,880	50,698	299,801,835
선광 (003100)	21,100	200	.96	20,900	21,150	20,300	25,383	524,235,950
대주산업 (003310)	1,851	1	.05	1,850	1,862	1,837	473,635	874,715,856
하림지주 (003380)	9,210	-70	-.75	9,290	9,420	9,080	406,466	3,739,808,660
에이스침대 (003800)	28,700	-300	-1.03	29,000	29,200	28,600	11,719	337,277,500
한국가구 (004590)	5,150	10	.19	5,200	5,200	5,120	35,917	184,936,370
창해에탄올 (004650)	9,870	30	.3	9,870	9,900	9,740	22,496	220,420,040
대륙제관 (004780)	3,825	-5	-.13	3,845	3,845	3,820	11,849	45,369,910
동국산업 (005160)	3,755	0	0	3,745	3,765	3,685	84,694	315,605,573
동진쎄미켐 (005290)	30,900	-500	-1.59	31,500	31,500	30,600	353,889	10,935,833,150
푸드웰 (005670)	5,240	-40	-.76	5,280	5,310	5,230	19,841	104,764,120
대원산업 (005710)	10,470	420	4.18	10,340	10,850	10,230	94,545	993,882,370
한일사료 (005860)	3,900	-15	-.38	3,870	3,915	3,850	315,600	1,224,293,688
매일홀딩스 (005990)	10,880	-90	-.82	10,970	11,090	10,800	11,363	124,090,170
국영지앤엠 (006050)	1,420	35	2.53	1,385	1,424	1,372	415,347	583,007,138
피제이전자 (006140)	6,280	30	.48	6,260	6,330	6,160	54,266	337,998,670
동구바이오제약 (006620)	5,500	0	0	5,510	5,550	5,420	44,789	245,265,940
서부T&D (006730)	8,790	140	1.62	8,730	8,910	8,580	537,081	4,701,855,670
보성파워텍 (006910)	3,850	480	14.24	3,395	3,860	3,340	10,319,720	37,928,776,936
모헨즈 (006920)	3,005	0	0	3,010	3,050	2,950	55,928	166,680,518
푸른저축은행 (007330)	9,500	-40	-.42	9,540	9,780	9,500	44,347	427,094,990
진양제약 (007370)	6,340	-70	-1.09	6,410	6,430	6,300	60,407	382,967,930
네이처셀 (007390)	27,000	-450	-1.64	27,250	27,450	26,550	330,668	8,868,807,550
와이엠 (007530)	2,315	65	2.89	2,250	2,315	2,250	6,924	15,937,210
대원 (007680)	4,795	195	4.24	4,590	4,825	4,590	24,431	116,352,550
소노스퀘어 (007720)	900	10	1.12	890	907	885	325,802	291,692,070
한일화학 (007770)	9,890	120	1.23	9,770	9,890	9,600	3,019	29,214,270
에스엠코어 (007820)	3,705	10	.27	3,700	3,750	3,650	73,777	271,568,440
원풍물산 (008290)	496	-5	-1	506	511	492	48,246	23,989,580
원풍 (008370)	4,400	-20	-.45	4,450	4,450	4,400	5,011	22,148,020
부스타 (008470)	3,850	10	.26	3,840	3,880	3,840	3,040	11,715,454
대동기어 (008830)	18,400	-110	-.59	18,630	19,200	18,130	238,196	4,401,610,800
삼아제약 (009300)	17,500	-100	-.57	17,600	17,600	17,350	6,681	116,623,190
포스코엠텍 (009520)	11,400	30	.26	11,400	11,720	11,300	117,751	1,347,848,060
삼보산업 (009620)	1,383	-10	-.72	1,388	1,389	1,362	130,560	179,599,834
이렘 (009730)	825	-11	-1.32	837	840	800	698,890	575,202,985
엠에스씨 (009780)	9,310	-220	-2.31	9,530	9,670	9,210	122,294	1,145,813,230
대한광통신 (010170)	808	18	2.28	791	837	785	1,001,274	815,286,475
흥국 (010240)	5,410	50	.93	5,380	5,420	5,300	16,633	89,146,640
아이티센엔텍 (010280)	1,279	-2	-.16	1,286	1,298	1,235	1,504,493	1,895,505,074
오리콤 (010470)	6,220	-10	-.16	6,240	6,290	6,200	23,771	148,161,590
경동제약 (011040)	5,970	-30	-.5	5,980	5,990	5,940	13,771	82,015,145
형지I&C (011080)	884	-27	-2.96	912	918	876	2,087,020	1,855,623,135
유니크 (011320)	3,890	0	0	3,950	3,950	3,810	24,851	95,902,180
서한 (011370)	893	-14	-1.54	907	915	892	166,375	149,178,866
세보엠이씨 (011560)	12,180	120	1	12,060	12,200	11,660	77,022	924,892,950
뉴인텍 (012340)	662	-15	-2.22	677	678	661	111,012	73,753,332
원일특강 (012620)	7,730	50	.65	7,680	7,730	7,580	5,381	41,115,670
리드코프 (012700)	5,180	-20	-.38	5,210	5,270	5,080	517,950	2,680,122,320
신일제약 (012790)	6,640	-20	-.3	6,660	6,670	6,560	24,676	163,415,855
모베이스전자 (012860)	1,502	15	1.01	1,505	1,505	1,489	60,780	90,879,124
하이록코리아 (013030)	30,850	-100	-.32	31,000	31,000	30,300	50,565	1,546,521,250
동원개발 (013120)	2,675	5	.19	2,665	2,735	2,650	101,094	269,694,289
아진산업 (013310)	2,900	50	1.75	2,920	2,925	2,815	227,883	657,516,990
CBI (013720)	1,345	-11	-.81	1,404	1,404	1,298	310,165	411,833,457
스페코 (013810)	3,275	65	2.02	3,190	3,295	3,160	482,389	1,561,208,197
아가방컴퍼니 (013990)	5,700	-90	-1.55	5,790	5,860	5,670	243,038	1,389,794,255
메디앙스 (014100)	2,115	-45	-2.08	2,175	2,190	2,105	24,046	51,025,475
원익큐브 (014190)	1,532	-10	-.65	1,542	1,549	1,521	56,112	86,174,620
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,646	-8	-.48	1,654	1,657	1,626	241,117	395,296,083
고려제약 (014570)	4,920	-30	-.61	4,950	4,970	4,900	10,401	51,292,475
성광벤드 (014620)	33,550	-600	-1.76	34,200	34,400	32,800	314,016	10,436,780,325
오리엔탈정공 (014940)	5,780	-90	-1.53	5,880	5,880	5,620	319,237	1,824,598,220
삼륭물산 (014970)	6,050	-140	-2.26	6,150	6,220	5,810	151,719	916,959,645
코콤 (015710)	4,320	20	.47	4,275	4,350	4,270	48,317	208,527,114
성우하이텍 (015750)	5,810	40	.69	5,830	5,870	5,730	166,577	963,554,685
리더스코스메틱 (016100)	2,320	5	.22	2,305	2,340	2,300	26,070	60,323,940
SGC E&C (016250)	16,550	80	.49	16,650	17,000	16,230	5,229	86,892,420
큐캐피탈 (016600)	292	-4	-1.35	296	296	287	1,098,777	318,935,134
디모아 (016670)	5,100	-330	-6.08	5,430	5,430	5,100	20,620	107,337,250
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,380	-4	-.29	1,397	1,397	1,370	118,931	163,535,454
신원종합개발 (017000)	2,965	0	0	2,945	2,995	2,935	57,587	170,291,895
인터엠 (017250)	1,037	-8	-.77	1,045	1,054	1,031	17,254	17,878,881
삼현철강 (017480)	4,590	0	0	4,590	4,605	4,580	6,013	27,618,022
세명전기 (017510)	8,060	-120	-1.47	8,200	8,200	7,950	662,329	5,323,617,565
대림제지 (017650)	7,280	80	1.11	7,260	7,330	7,140	6,505	47,025,740
한국알콜 (017890)	9,840	-110	-1.11	10,000	10,000	9,770	77,882	767,669,915
유니슨 (018000)	1,793	21	1.19	1,774	1,843	1,732	5,702,508	10,149,949,347
진로발효 (018120)	18,800	-50	-.27	18,900	18,990	18,760	1,148	21,594,970
브이티 (018290)	38,450	-400	-1.03	39,200	39,250	37,900	647,893	24,873,938,825
삼목에스폼 (018310)	22,500	0	0	22,350	23,050	22,100	12,284	274,707,200
우진비앤지 (018620)	945	5	.53	940	958	930	33,595	31,448,778
서울제약 (018680)	3,425	0	0	3,450	3,495	3,385	32,767	112,838,452
바른손 (018700)	1,085	49	4.73	1,036	1,118	1,010	192,606	205,987,487
베뉴지 (019010)	2,345	-25	-1.05	2,385	2,385	2,320	26,345	61,503,275
와이지-원 (019210)	6,380	-20	-.31	6,400	6,470	6,330	178,958	1,141,601,380
일지테크 (019540)	4,155	65	1.59	4,105	4,155	4,005	57,587	235,505,280
SBI인베스트먼트 (019550)	885	60	7.27	827	899	821	4,600,617	3,964,017,001
플루토스 (019570)	317	7	2.26	320	324	310	415,378	130,713,296
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,970	-20	-.67	3,000	3,000	2,925	11,517	34,091,430
서연탑메탈 (019770)	3,825	55	1.46	3,800	3,845	3,750	42,430	161,483,649
에너토크 (019990)	9,070	610	7.21	8,490	9,500	8,360	3,922,793	35,029,992,940
대신정보통신 (020180)	1,275	129	11.26	1,170	1,340	1,166	20,389,274	25,757,957,059
대동금속 (020400)	6,130	-40	-.65	6,170	6,170	6,110	5,634	34,569,325
시공테크 (020710)	3,980	5	.13	4,000	4,010	3,920	250,224	986,656,974
대호특수강 (021040)	1,403	2	.14	1,407	1,443	1,384	59,363	83,040,264
대호특수강우 (021045)	2,775	-20	-.72	2,790	2,790	2,730	12,583	34,558,510
에이티넘인베스트 (021080)	2,760	-30	-1.08	2,845	2,910	2,730	725,688	2,030,622,101
KCC건설 (021320)	5,180	-120	-2.26	5,300	5,380	5,140	22,428	116,843,930
한국큐빅 (021650)	2,495	-35	-1.38	2,530	2,530	2,455	16,780	41,655,740
메이슨캐피탈 (021880)	451	-7	-1.53	458	468	451	1,032,320	473,438,841
티케이지애강 (022220)	923	-5	-.54	928	928	917	74,677	68,669,762
태광 (023160)	21,650	-50	-.23	21,750	21,750	20,800	185,025	3,926,260,325
유진기업 (023410)	3,700	-20	-.54	3,745	3,770	3,670	238,875	881,601,863
제이스코홀딩스 (023440)	1,951	12	.62	1,930	1,960	1,881	449,675	863,785,838
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,800	-60	-.61	9,860	10,000	9,290	64,814	632,317,760
한국캐피탈 (023760)	746	26	3.61	725	746	707	736,180	535,243,735
플레이위드 (023770)	3,115	0	0	3,115	3,165	3,095	12,726	39,701,405
동일스틸럭스 (023790)	892	2	.22	886	911	884	22,619	20,180,666
풍국주정 (023900)	9,260	-20	-.22	9,310	9,340	9,200	7,529	69,569,170
대한약품 (023910)	29,800	-200	-.67	30,450	30,450	29,650	8,497	253,534,425
흥구석유 (024060)	17,910	-1280	-6.67	18,150	19,000	17,450	5,198,805	94,828,115,345
KB오토시스 (024120)	3,570	45	1.28	3,525	3,620	3,465	25,658	89,687,810
한일단조 (024740)	2,505	175	7.51	2,290	2,560	2,275	9,382,582	22,912,081,168
유성티엔에스 (024800)	2,970	-35	-1.16	3,040	3,040	2,915	65,346	191,920,607
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,240	-400	-4.15	9,650	9,730	9,130	71,006	663,947,290
KBI메탈 (024840)	1,989	24	1.22	1,974	2,000	1,963	372,682	738,850,955
HLB이노베이션 (024850)	1,963	53	2.77	1,910	2,040	1,855	513,887	984,981,545
케이피에프 (024880)	4,815	-10	-.21	4,820	4,820	4,750	31,851	151,987,850
경창산업 (024910)	1,693	-1	-.06	1,705	1,705	1,679	44,810	75,574,354
PN풍년 (024940)	4,765	70	1.49	4,660	4,770	4,660	100,754	475,706,849
삼천리자전거 (024950)	4,500	45	1.01	4,455	4,565	4,410	40,059	180,703,180
시노펙스 (025320)	6,850	-120	-1.72	6,900	6,930	6,790	498,566	3,408,214,995
DH오토웨어 (025440)	790	-26	-3.19	825	825	787	324,168	257,632,123
한국선재 (025550)	3,770	30	.8	3,750	3,795	3,700	266,199	996,461,130
한국정보통신 (025770)	10,710	2470	29.98	8,420	10,710	8,420	617,816	6,195,832,010
신라에스지 (025870)	5,990	-30	-.5	6,020	6,030	5,930	18,721	111,868,060
케이씨피드 (025880)	2,885	0	0	2,910	2,920	2,850	133,956	385,348,986
동화기업 (025900)	8,310	-10	-.12	8,390	8,470	8,260	67,179	560,583,855
동신건설 (025950)	24,900	-550	-2.16	25,500	25,500	24,750	38,061	949,816,750
아난티 (025980)	10,720	280	2.68	10,290	10,880	10,210	4,314,630	45,708,936,375
제이에스티나 (026040)	3,285	-80	-2.38	3,330	3,480	3,130	607,215	2,004,565,992
특수건설 (026150)	7,790	90	1.17	7,710	7,800	7,630	85,395	656,191,095
광진실업 (026910)	3,325	80	2.47	3,250	3,325	3,235	36,006	118,394,460
서울전자통신 (027040)	231	3	1.32	227	232	226	154,066	35,135,133
코리아나 (027050)	2,480	30	1.22	2,455	2,480	2,430	171,925	424,163,511
아주IB투자 (027360)	2,745	110	4.17	2,655	2,790	2,645	5,024,416	13,657,401,299
상보 (027580)	1,009	-2	-.2	1,011	1,020	1,008	147,721	149,625,667
팜스토리 (027710)	1,283	-21	-1.61	1,303	1,303	1,282	259,828	334,121,145
대성창투 (027830)	1,940	-1	-.05	1,950	1,989	1,932	696,634	1,361,805,262
휴맥스홀딩스 (028080)	2,150	-55	-2.49	2,205	2,205	2,100	31,340	67,420,577
HLB (028300)	53,200	2900	5.77	49,900	55,400	48,350	2,038,522	105,847,810,400
광무 (029480)	2,315	80	3.58	2,225	2,360	2,210	223,986	516,664,206
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	33,100	-1400	-4.06	33,900	33,900	32,300	1,191,030	39,169,908,525
원익홀딩스 (030530)	5,190	-110	-2.08	5,330	5,410	5,140	1,809,304	9,474,450,680
양지사 (030960)	8,610	40	.47	8,580	8,700	8,570	52,664	455,035,880
아이즈비전 (031310)	1,702	14	.83	1,689	1,734	1,670	150,380	254,006,045
에스에이엠티 (031330)	2,915	-10	-.34	2,930	2,945	2,905	182,019	531,492,751
오스템 (031510)	1,074	5	.47	1,069	1,075	1,062	8,426	9,040,848
디에이치엑스컴퍼니 (031860)	1,158	-17	-1.45	1,175	1,175	1,140	75,735	87,235,725
피에스케이홀딩스 (031980)	35,500	-50	-.14	36,000	37,050	35,350	151,257	5,434,935,325
아즈텍WB (032080)	1,331	-10	-.75	1,341	1,348	1,327	19,984	26,689,788
다우데이타 (032190)	17,320	130	.76	17,400	18,000	17,100	281,161	4,903,465,305
삼일 (032280)	1,540	-18	-1.16	1,565	1,565	1,500	77,070	118,851,181
한국파마 (032300)	15,890	290	1.86	15,700	15,970	15,500	44,139	696,592,290
케이엠더블유 (032500)	12,150	350	2.97	11,880	12,250	11,740	140,585	1,686,751,320
TJ미디어 (032540)	5,680	0	0	5,670	5,710	5,600	14,682	82,717,850
피델릭스 (032580)	1,214	-3	-.25	1,217	1,219	1,200	111,972	135,490,348
유비케어 (032620)	4,130	-45	-1.08	4,170	4,170	4,100	110,768	457,054,717
소프트센 (032680)	370	-3	-.8	373	376	366	272,830	100,672,919
소프트센우 (032685)	7,260	110	1.54	7,230	7,280	7,200	2,296	16,534,880
삼진 (032750)	4,650	10	.22	4,640	4,690	4,615	5,675	26,334,286
엠젠솔루션 (032790)	1,167	-37	-3.07	1,210	1,210	1,144	242,661	283,166,064
판타지오 (032800)	595	10	1.71	585	605	585	230,698	137,626,532
우리기술 (032820)	4,395	545	14.16	3,870	4,680	3,820	135,827,480	584,181,133,451
비트컴퓨터 (032850)	5,360	-40	-.74	5,400	5,420	5,310	77,487	416,276,940
더라미 (032860)	1,161	-22	-1.86	1,162	1,189	1,159	62,231	72,504,846
원익 (032940)	6,300	-270	-4.11	6,600	6,740	6,210	807,277	5,138,858,325
동일기연 (032960)	10,680	-70	-.65	10,750	10,750	10,580	4,126	43,882,120
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	888	10	1.14	878	903	875	4,010	3,570,450
제룡전기 (033100)	43,000	100	.23	42,500	43,100	41,200	426,707	17,948,753,125
디지틀조선 (033130)	1,589	3	.19	1,620	1,620	1,575	75,230	119,549,938
엠케이전자 (033160)	7,980	-30	-.37	8,060	8,100	7,840	32,525	257,556,790
시그네틱스 (033170)	666	-2	-.3	668	676	655	133,842	89,362,061
모아텍 (033200)	3,725	40	1.09	3,685	3,935	3,640	28,112	105,587,752
인성정보 (033230)	2,210	-50	-2.21	2,250	2,270	2,195	668,930	1,485,865,245
코웰패션 (033290)	2,285	-15	-.65	2,345	2,345	2,265	39,820	91,062,865
엠투엔 (033310)	2,160	-30	-1.37	2,200	2,200	2,130	82,937	179,354,074
제이씨현시스템 (033320)	5,600	60	1.08	5,680	5,700	5,530	389,058	2,179,823,490
좋은사람들 (033340)	1,384	84	6.46	1,299	1,449	1,275	22,607,722	31,303,182,288
동성화인텍 (033500)	27,200	-450	-1.63	27,650	27,900	26,750	322,911	8,756,604,950
파라텍 (033540)	1,355	-15	-1.09	1,372	1,376	1,348	186,710	252,908,393
블루콤 (033560)	3,365	-10	-.3	3,380	3,380	3,320	40,815	136,528,805
네패스 (033640)	10,800	-640	-5.59	11,400	11,400	10,640	270,453	2,945,015,555
피노 (033790)	4,285	10	.23	4,290	4,355	4,245	50,393	216,765,255
티비씨 (033830)	724	-5	-.69	729	729	712	214,988	153,794,238
해성산업 (034810)	7,890	100	1.28	7,800	8,000	7,700	30,286	236,659,020
해성산업1우 (03481K)	7,890	50	.64	7,880	7,940	7,870	1,023	8,081,890
조아제약 (034940)	1,021	-6	-.58	1,031	1,037	1,017	26,535	27,139,678
한국기업평가 (034950)	99,800	-1000	-.99	100,900	102,400	99,200	2,794	278,625,800
그래디언트 (035080)	14,770	210	1.44	14,570	14,770	14,490	13,445	197,299,175
프럼파스트 (035200)	3,580	20	.56	3,580	3,580	3,470	93,903	330,605,567
골드앤에스 (035290)	409	8	2	413	413	402	57,216	23,313,285
기산텔레콤 (035460)	2,300	30	1.32	2,290	2,320	2,220	46,241	104,991,300
KG이니시스 (035600)	11,210	460	4.28	11,500	11,690	10,960	871,607	9,876,181,585
솔본 (035610)	4,255	75	1.79	4,185	4,285	4,130	66,800	281,722,427
바른손이앤에이 (035620)	454	5	1.11	449	474	440	311,804	140,545,172
CJ ENM (035760)	79,800	4300	5.7	77,200	80,900	76,500	167,153	13,135,392,300
이지홀딩스 (035810)	4,030	-140	-3.36	4,120	4,170	3,990	309,120	1,250,634,209
서희건설 (035890)	1,738	15	.87	1,733	1,745	1,702	417,627	719,907,604
JYP Ent. (035900)	75,600	-100	-.13	77,300	77,300	75,400	301,041	22,871,731,800
예림당 (036000)	4,080	0	0	4,110	4,120	3,910	205,048	827,966,950
아비코전자 (036010)	5,310	-20	-.38	5,400	5,400	5,280	14,517	77,155,025
케이티알파 (036030)	4,810	-60	-1.23	4,890	4,890	4,785	48,105	231,858,625
위지트 (036090)	738	-3	-.4	746	760	728	748,670	554,030,627
서울평가정보 (036120)	2,550	-35	-1.35	2,600	2,605	2,525	154,284	395,892,791
에이치엠넥스 (036170)	987	5	.51	982	1,011	973	83,206	82,193,712
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,600	550	1.66	32,600	33,850	31,800	36,968	1,203,935,350
유니셈 (036200)	6,190	-100	-1.59	6,350	6,350	6,120	127,521	793,753,205
오상헬스케어 (036220)	22,650	-400	-1.74	23,150	23,350	22,300	46,468	1,064,137,625
대성미생물 (036480)	8,230	-30	-.36	8,230	8,290	8,210	5,697	46,894,480
SFA반도체 (036540)	3,200	10	.31	3,195	3,215	3,145	388,556	1,237,704,097
KZ정밀 (036560)	12,090	-90	-.74	12,370	12,370	12,080	4,200	50,848,100
감성코퍼레이션 (036620)	6,070	70	1.17	6,000	6,100	5,820	740,893	4,438,591,505
세종텔레콤 (036630)	5,310	-190	-3.45	5,410	5,680	5,210	65,141	347,244,890
HRS (036640)	5,760	230	4.16	5,560	5,840	5,490	298,479	1,697,330,965
삼양케이씨아이 (036670)	7,110	80	1.14	7,030	7,120	7,020	12,888	91,259,900
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,516	-8	-.52	1,512	1,528	1,507	53,629	81,348,823
나이스정보통신 (036800)	22,950	500	2.23	22,900	23,800	22,500	103,509	2,377,267,675
에프에스티 (036810)	16,830	-200	-1.17	17,200	17,200	16,800	99,822	1,686,761,420
솔브레인홀딩스 (036830)	40,050	-1100	-2.67	41,250	41,500	39,650	109,265	4,399,213,650
진성티이씨 (036890)	11,450	150	1.33	11,300	11,540	11,090	254,215	2,873,083,465
주성엔지니어링 (036930)	31,650	-100	-.31	32,150	32,200	31,400	262,929	8,352,881,625
파워넷 (037030)	2,680	-25	-.92	2,705	2,730	2,675	199,511	539,456,010
파세코 (037070)	7,200	270	3.9	6,940	7,570	6,900	593,266	4,336,304,140
한국팩키지 (037230)	1,993	-37	-1.82	2,055	2,055	1,991	44,321	88,562,715
인지디스플레 (037330)	1,380	12	.88	1,368	1,397	1,367	10,517	14,502,525
성도이엔지 (037350)	4,680	45	.97	4,635	4,720	4,595	40,156	187,166,005
EG (037370)	6,000	-40	-.66	6,060	6,180	6,000	14,996	90,594,445
우리엔터프라이즈 (037400)	1,120	-15	-1.32	1,135	1,136	1,115	45,999	51,574,620
희림 (037440)	5,410	130	2.46	5,340	5,480	5,320	131,966	712,029,375
삼지전자 (037460)	11,000	70	.64	10,930	11,020	10,750	52,205	569,083,780
쎄니트 (037760)	1,622	-16	-.98	1,644	1,645	1,590	4,959	8,015,389
엘컴텍 (037950)	936	-1	-.11	935	941	935	345,388	323,509,676
제일테크노스 (038010)	6,850	50	.74	6,800	6,910	6,680	32,142	217,682,625
루멘스 (038060)	908	0	0	900	915	900	48,197	43,884,426
서린바이오 (038070)	7,920	-30	-.38	7,970	8,080	7,830	185,969	1,478,588,160
에코플라스틱 (038110)	3,140	10	.32	3,135	3,165	3,085	408,744	1,274,596,021
마크로젠 (038290)	15,570	-20	-.13	15,540	15,650	15,540	4,784	74,571,290
레드캡투어 (038390)	11,860	-90	-.75	11,940	12,500	11,560	209,531	2,515,165,175
바이오스마트 (038460)	3,495	15	.43	3,510	3,550	3,460	179,108	627,964,225
삼표시멘트 (038500)	3,170	-15	-.47	3,180	3,220	3,150	98,208	311,656,701
케이바이오 (038530)	266	-8	-2.92	276	276	265	814,278	218,923,133
상상인 (038540)	2,080	45	2.21	2,045	2,085	2,015	90,995	185,769,205
위즈코프 (038620)	638	-12	-1.85	645	655	638	260,653	167,569,786
에스넷 (038680)	5,070	20	.4	5,130	5,140	4,970	279,169	1,404,662,825
에코바이오 (038870)	4,275	55	1.3	4,250	4,305	4,195	90,753	385,532,610
아이에이 (038880)	225	0	0	225	227	222	745,088	167,218,268
파인디지털 (038950)	3,425	10	.29	3,415	3,425	3,405	6,574	22,452,995
현대에이치티 (039010)	7,920	-160	-1.98	8,080	8,100	7,850	65,748	521,454,930
이건홀딩스 (039020)	4,735	-25	-.53	4,760	4,795	4,650	119,042	560,881,550
이오테크닉스 (039030)	153,600	-2500	-1.6	157,200	158,500	152,500	85,814	13,223,330,900
오스코텍 (039200)	27,250	-100	-.37	27,700	27,700	26,550	139,738	3,814,982,975
경남스틸 (039240)	3,125	-55	-1.73	3,210	3,220	3,080	552,635	1,738,205,997
인포뱅크 (039290)	6,940	80	1.17	6,850	7,300	6,780	223,615	1,573,653,415
세중 (039310)	1,585	14	.89	1,563	1,612	1,563	57,181	91,229,127
한국경제TV (039340)	5,510	30	.55	5,510	5,570	5,480	10,009	55,304,080
케이엘넷 (039420)	3,525	45	1.29	3,525	3,640	3,450	1,438,244	5,117,804,012
에스티아이 (039440)	20,100	-200	-.99	20,350	20,600	19,990	121,511	2,452,609,715
다산네트웍스 (039560)	3,150	-15	-.47	3,150	3,230	3,125	61,372	193,877,340
화성밸브 (039610)	10,310	-140	-1.34	10,450	10,530	10,170	191,245	1,960,411,725
한국정보공학 (039740)	2,970	70	2.41	2,950	3,050	2,900	48,628	145,020,081
오로라 (039830)	6,810	60	.89	6,730	6,860	6,670	12,779	86,666,725
디오 (039840)	18,700	380	2.07	18,470	18,850	18,260	66,743	1,244,245,985
나노엔텍 (039860)	3,630	-30	-.82	3,675	3,675	3,585	82,665	298,730,175
폴라리스AI (039980)	2,925	-55	-1.85	3,055	3,055	2,915	1,843,622	5,459,199,702
누리플렉스 (040160)	3,560	0	0	3,570	3,605	3,460	18,061	63,983,260
YTN (040300)	3,050	5	.16	3,055	3,060	3,030	39,503	120,143,328
크레오에스지 (040350)	588	4	.68	565	590	565	142,787	82,378,082
정상제이엘에스 (040420)	6,140	0	0	6,120	6,150	6,110	18,557	113,677,400
SG&G (040610)	1,857	18	.98	1,877	1,877	1,843	155,824	289,527,892
아이씨디 (040910)	4,425	80	1.84	4,310	4,510	4,310	47,141	209,059,448
폴라리스오피스 (041020)	6,170	40	.65	6,450	6,460	6,110	1,767,645	11,005,289,495
우리기술투자 (041190)	8,660	-10	-.12	9,220	9,250	8,520	2,816,478	24,848,946,440
현대에버다임 (041440)	8,280	10	.12	8,340	8,340	8,170	100,052	823,354,100
한국전자인증 (041460)	4,905	715	17.06	4,235	5,260	4,210	21,301,793	103,942,510,302
에스엠 (041510)	135,000	100	.07	136,000	138,800	132,500	161,661	21,827,599,500
이엘씨 (041520)	8,500	-60	-.7	8,480	8,630	8,300	26,250	221,705,610
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,550	50	.2	24,500	24,750	24,300	22,150	543,163,400
폴라리스AI파마 (041910)	8,140	-260	-3.1	8,460	8,590	8,080	121,641	997,120,715
메디아나 (041920)	6,130	-50	-.81	6,210	6,240	6,030	69,343	424,656,370
동아화성 (041930)	5,980	-80	-1.32	6,060	6,060	5,950	20,899	125,210,570
코미팜 (041960)	5,060	-80	-1.56	5,160	5,160	5,030	112,550	571,807,825
카페24 (042000)	52,900	2900	5.8	53,200	56,700	51,800	1,689,090	91,031,233,600
케이피엠테크 (042040)	274	-7	-2.49	278	282	273	201,819	55,717,947
에스씨디 (042110)	1,420	0	0	1,419	1,430	1,415	198,591	281,545,164
비츠로테크 (042370)	9,290	840	9.94	8,840	9,300	8,640	926,052	8,347,939,690
네오위즈홀딩스 (042420)	30,450	700	2.35	30,000	30,900	29,600	91,747	2,777,449,100
링네트 (042500)	4,620	75	1.65	4,570	4,645	4,525	104,378	477,767,815
라온시큐어 (042510)	12,460	-70	-.56	12,620	12,710	12,350	196,448	2,454,254,235
한스바이오메드 (042520)	8,980	-60	-.66	8,970	9,200	8,880	31,392	282,013,445
새로닉스 (042600)	6,800	10	.15	6,980	6,980	6,610	9,382	63,471,725
상지건설 (042940)	14,640	-880	-5.67	15,600	16,350	14,590	1,041,817	15,956,937,335
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,185	0	0	4,185	4,365	4,185	101,927	435,623,879
바텍 (043150)	22,100	200	.91	21,800	22,100	21,800	12,184	267,904,050
파루 (043200)	1,593	-66	-3.98	1,670	1,718	1,551	4,339,080	7,092,297,667
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,177	-9	-.76	1,185	1,195	1,168	228,787	269,698,731
에쎈테크 (043340)	512	2	.39	510	519	500	158,439	80,169,494
디지아이 (043360)	2,345	85	3.76	2,280	2,380	2,260	23,275	54,008,194
피에이치에이 (043370)	11,100	150	1.37	10,950	11,200	10,910	26,060	287,511,750
웰킵스하이텍 (043590)	633	9	1.44	624	648	624	29,512	18,661,252
KT지니뮤직 (043610)	2,190	50	2.34	2,160	2,200	2,150	127,515	277,565,450
국순당 (043650)	4,640	30	.65	4,610	4,720	4,565	35,458	164,750,565
서울리거 (043710)	927	11	1.2	948	950	901	130,578	120,073,430
자연과환경 (043910)	780	-3	-.38	777	786	772	1,192,765	927,306,419
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	638	-2	-.31	641	650	637	77,777	49,823,930
위닉스 (044340)	7,180	390	5.74	6,890	7,180	6,720	150,481	1,050,770,555
빌리언스 (044480)	331	2	.61	334	336	326	277,474	91,569,360
태웅 (044490)	32,400	2900	9.83	29,500	32,800	28,350	1,327,514	41,038,426,875
에이치케이 (044780)	1,312	1	.08	1,299	1,350	1,289	37,872	49,958,962
이글벳 (044960)	4,440	-30	-.67	4,470	4,480	4,440	18,961	84,479,632
에이치엔에스하이텍 (044990)	15,090	10	.07	15,090	15,230	14,780	33,142	493,808,040
오공 (045060)	2,595	0	0	2,595	2,620	2,575	12,745	33,006,090
한양이엔지 (045100)	18,090	420	2.38	17,680	18,190	17,580	49,807	889,983,110
성우테크론 (045300)	3,195	110	3.57	3,130	3,210	3,085	77,733	246,185,171
토탈소프트 (045340)	6,430	-170	-2.58	6,800	6,800	6,380	76,576	495,070,680
대아티아이 (045390)	5,540	-40	-.72	5,520	5,630	5,420	1,401,041	7,742,495,020
정원엔시스 (045510)	1,007	-1	-.1	991	1,043	991	88,046	89,180,937
크린앤사이언스 (045520)	4,395	-25	-.57	4,500	4,500	4,370	14,149	62,065,197
에이텍 (045660)	15,760	-240	-1.5	16,050	16,090	15,670	64,226	1,013,005,890
코아시아 (045970)	3,720	-130	-3.38	3,825	3,825	3,685	41,531	155,280,075
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,935	905	29.87	3,055	3,935	3,055	15,466,013	55,565,495,669
HLB파나진 (046210)	2,180	15	.69	2,165	2,250	2,085	76,615	166,701,832
백금T&A (046310)	2,945	25	.86	2,920	2,945	2,890	47,296	137,132,160
삼화네트웍스 (046390)	1,260	40	3.28	1,224	1,266	1,224	168,342	209,609,775
KG모빌리언스 (046440)	5,700	-90	-1.55	6,040	6,200	5,610	1,204,911	7,053,369,345
서울반도체 (046890)	6,670	40	.6	6,660	6,720	6,620	97,809	652,716,900
우원개발 (046940)	3,010	0	0	3,015	3,025	2,970	74,041	221,736,635
우리로 (046970)	1,348	3	.22	1,345	1,368	1,330	568,658	766,758,689
한빛소프트 (047080)	1,440	-16	-1.1	1,470	1,475	1,425	56,660	82,208,898
파워로직스 (047310)	4,710	-40	-.84	4,800	4,800	4,650	107,266	505,558,880
이스트소프트 (047560)	24,550	350	1.45	25,400	25,450	23,700	590,016	14,420,729,550
코데즈컴바인 (047770)	1,892	3	.16	1,906	1,906	1,870	164,239	309,445,112
초록뱀미디어 (047820)	5,060	75	1.5	4,985	5,130	4,940	168,154	850,727,230
HLB제약 (047920)	19,150	820	4.47	18,150	20,700	17,550	680,835	12,977,488,955
현대바이오 (048410)	9,060	-980	-9.76	10,050	10,070	8,800	894,708	8,363,427,615
유라테크 (048430)	8,920	-140	-1.55	9,060	9,080	8,830	110,519	984,648,415
대동스틸 (048470)	4,085	-90	-2.16	4,175	4,230	4,055	71,367	292,990,265
인트론바이오 (048530)	3,950	-100	-2.47	4,025	4,065	3,935	134,266	532,053,608
SM C&C (048550)	1,473	34	2.36	1,438	1,497	1,438	1,116,272	1,642,974,692
TPC (048770)	1,937	-11	-.56	1,948	1,952	1,929	18,286	35,439,633
엔피케이 (048830)	1,102	6	.55	1,096	1,104	1,086	15,001	16,388,029
시너지이노베이션 (048870)	2,855	-25	-.87	2,885	2,885	2,820	140,065	398,895,965
대원미디어 (048910)	12,160	1070	9.65	11,250	12,350	11,100	896,100	10,763,479,850
인탑스 (049070)	16,950	370	2.23	16,580	17,030	16,320	78,706	1,315,934,050
기가레인 (049080)	526	6	1.15	520	532	515	139,756	73,317,254
파인디앤씨 (049120)	936	-12	-1.27	948	949	905	55,228	50,845,013
셀루메드 (049180)	923	-26	-2.74	949	949	915	390,360	360,834,449
코메론 (049430)	10,510	210	2.04	10,300	10,510	10,240	47,743	497,653,965
SGA (049470)	437	14	3.31	420	453	420	387,820	169,311,415
오픈베이스 (049480)	2,535	10	.4	2,535	2,555	2,500	145,997	370,095,705
유아이엘 (049520)	3,900	60	1.56	3,840	3,910	3,810	243,596	943,433,640
잉크테크 (049550)	3,430	-40	-1.15	3,480	3,480	3,350	3,737	12,790,510
재영솔루텍 (049630)	877	-5	-.57	882	887	870	434,362	381,592,872
고려신용정보 (049720)	10,500	100	.96	10,400	10,600	10,390	102,192	1,074,384,440
승일 (049830)	8,990	240	2.74	8,750	9,340	8,750	5,512	50,271,460
미래컴퍼니 (049950)	15,870	-110	-.69	16,010	16,480	15,850	27,331	438,123,560
쎌바이오텍 (049960)	13,210	50	.38	13,160	13,240	12,960	12,918	169,203,520
비케이홀딩스 (050090)	826	-12	-1.43	838	850	810	38,106	31,488,692
캠시스 (050110)	788	0	0	781	792	775	173,525	136,318,808
ES큐브 (050120)	2,935	0	0	2,935	2,960	2,800	6,284	18,204,000
에스폴리텍 (050760)	1,629	-16	-.97	1,645	1,673	1,608	46,224	75,310,144
아세아텍 (050860)	2,305	10	.44	2,295	2,315	2,280	75,079	172,511,320
쏠리드 (050890)	7,240	-80	-1.09	7,350	7,350	7,150	361,932	2,609,806,285
수산아이앤티 (050960)	11,290	-180	-1.57	11,470	11,540	11,200	27,500	310,370,090
지어소프트 (051160)	11,280	80	.71	11,200	11,410	11,040	74,535	836,600,725
토비스 (051360)	14,730	-80	-.54	14,830	14,940	14,500	103,296	1,513,440,040
인터플렉스 (051370)	8,390	100	1.21	8,290	8,400	8,200	39,904	332,289,490
피씨디렉트 (051380)	2,425	-55	-2.22	2,500	2,500	2,420	35,116	85,539,176
YW (051390)	3,830	-40	-1.03	3,845	3,845	3,820	1,784	6,825,950
나라엠앤디 (051490)	3,880	0	0	3,880	3,930	3,855	21,790	84,801,523
CJ프레시웨이 (051500)	28,200	-750	-2.59	28,950	29,000	28,150	27,633	785,511,450
큐로홀딩스 (051780)	827	42	5.35	809	858	794	118,401	97,192,780
중앙첨단소재 (051980)	2,350	20	.86	2,365	2,420	2,250	1,224,704	2,872,483,818
에스티큐브 (052020)	6,810	-80	-1.16	6,800	6,980	6,700	132,591	908,617,715
iMBC (052220)	3,775	-40	-1.05	3,800	3,840	3,765	179,413	678,821,553
현대바이오랜드 (052260)	5,080	20	.4	5,000	5,130	5,000	46,509	234,399,030
오션인더블유 (052300)	3,370	360	11.96	3,025	3,740	3,025	1,086,100	3,716,544,858
코텍 (052330)	9,130	40	.44	9,100	9,260	9,020	23,095	210,097,870
코나아이 (052400)	81,000	700	.87	83,500	83,500	77,900	822,598	65,261,183,900
오성첨단소재 (052420)	1,530	-4	-.26	1,538	1,555	1,516	789,407	1,210,287,530
아이크래프트 (052460)	2,525	15	.6	2,575	2,815	2,450	1,202,697	3,147,183,921
한네트 (052600)	5,040	180	3.7	4,980	5,290	4,875	1,340,799	6,837,526,103
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,620	1560	17.22	9,160	10,680	9,160	936,682	9,520,801,750
아이톡시 (052770)	946	12	1.28	936	997	935	259,660	251,868,700
액토즈소프트 (052790)	6,880	-40	-.58	6,940	6,980	6,790	11,939	81,842,830
아이앤씨 (052860)	1,876	26	1.41	1,856	1,881	1,840	48,897	90,272,800
KX하이텍 (052900)	1,006	-9	-.89	1,020	1,022	998	110,525	111,062,523
바이넥스 (053030)	16,020	-310	-1.9	16,460	16,480	15,990	316,683	5,094,688,090
지에스이 (053050)	3,355	105	3.23	3,155	3,445	3,135	5,972,752	19,844,026,240
세동 (053060)	1,266	-19	-1.48	1,280	1,280	1,260	49,176	62,521,763
케이엔솔 (053080)	12,560	10	.08	12,680	12,680	12,400	26,795	335,343,040
프리엠스 (053160)	8,860	-40	-.45	8,840	9,190	8,700	22,412	198,187,480
금강철강 (053260)	4,095	0	0	4,260	4,260	4,045	6,090	24,946,905
구영테크 (053270)	2,250	-15	-.66	2,265	2,275	2,240	42,519	95,732,455
예스24 (053280)	4,230	30	.71	4,225	4,280	4,190	80,132	339,548,730
NE능률 (053290)	2,690	45	1.7	2,620	2,695	2,620	61,637	164,197,155
한국정보인증 (053300)	9,020	600	7.13	8,690	9,700	8,530	24,538,223	225,496,123,530
이니텍 (053350)	10,580	-760	-6.7	12,260	12,450	10,580	423,281	4,749,554,345
세코닉스 (053450)	6,130	-30	-.49	6,170	6,200	6,070	165,497	1,011,799,530
웹케시 (053580)	21,400	0	0	22,250	22,900	21,000	2,042,854	43,876,474,740
프로텍 (053610)	24,500	-150	-.61	24,550	24,650	23,900	40,032	969,936,650
태양 (053620)	6,840	0	0	6,840	6,880	6,800	9,456	64,385,970
삼보모터스 (053700)	4,335	5	.12	4,340	4,385	4,305	58,562	253,772,605
안랩 (053800)	68,700	2600	3.93	66,900	69,600	66,700	205,198	14,040,655,400
경남제약 (053950)	651	-6	-.91	657	670	646	363,245	237,044,788
오상자이엘 (053980)	3,800	-20	-.52	3,835	3,850	3,795	21,208	80,738,595
한국컴퓨터 (054040)	5,060	100	2.02	4,960	5,080	4,935	114,081	573,596,675
농우바이오 (054050)	8,160	20	.25	8,150	8,240	8,100	65,012	530,197,175
삼진엘앤디 (054090)	786	-1	-.13	787	794	771	26,691	21,019,538
메디콕스 (054180)	187	-3	-1.58	191	192	182	3,057,705	573,239,970
이랜텍 (054210)	5,880	250	4.44	5,650	5,920	5,580	137,067	796,140,090
비츠로시스 (054220)	358	-4	-1.1	363	363	355	236,789	84,710,210
팬스타엔터프라이즈 (054300)	631	-15	-2.32	646	647	625	815,336	516,822,843
케이피티유 (054410)	3,700	-140	-3.65	3,800	3,805	3,630	16,544	61,269,150
텔레칩스 (054450)	14,330	-180	-1.24	14,580	14,580	14,200	43,540	625,262,075
삼영엠텍 (054540)	5,320	-20	-.37	5,380	5,400	5,180	190,726	1,006,580,995
APS (054620)	5,320	-40	-.75	5,360	5,410	5,270	9,362	49,736,700
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,810	60	.77	7,770	7,890	7,640	128,368	997,372,880
키이스트 (054780)	4,730	565	13.57	4,165	5,230	4,165	8,634,310	41,800,034,791
아이디스홀딩스 (054800)	10,690	-40	-.37	10,750	10,790	10,580	24,912	265,212,770
한컴위드 (054920)	3,935	340	9.46	3,700	4,440	3,600	6,068,628	24,524,149,243
유신 (054930)	24,850	-50	-.2	25,200	25,250	23,700	26,840	665,957,075
엑사이엔씨 (054940)	746	4	.54	740	749	740	91,767	68,153,097
제이브이엠 (054950)	24,950	-1000	-3.85	25,850	25,950	24,600	117,497	2,937,687,425
유진로봇 (056080)	9,910	-80	-.8	10,050	10,320	9,840	354,365	3,546,174,310
시지메드텍 (056090)	923	-4	-.43	927	933	918	123,710	114,338,208
에스에프에이 (056190)	22,500	1200	5.63	21,800	22,500	21,500	121,217	2,672,956,475
코위버 (056360)	5,750	10	.17	5,790	5,860	5,710	43,129	249,224,265
신화인터텍 (056700)	1,973	8	.41	1,946	1,976	1,939	21,089	41,423,590
CNT85 (056730)	820	0	0	820	823	801	45,051	36,522,125
YBM넷 (057030)	3,635	15	.41	3,620	3,650	3,565	75,498	273,197,253
옴니시스템 (057540)	970	-10	-1.02	980	980	967	242,778	235,907,911
티사이언티픽 (057680)	1,252	32	2.62	1,265	1,297	1,223	747,846	945,599,544
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,385	-45	-1.85	2,425	2,435	2,350	83,722	199,031,705
KNN (058400)	777	-2	-.26	779	783	776	154,559	120,310,113
한주에이알티 (058450)	1,305	-80	-5.78	1,385	1,401	1,305	174,644	233,064,140
리노공업 (058470)	50,600	400	.8	51,300	51,400	48,750	442,132	22,164,876,925
에스피지 (058610)	26,050	200	.77	26,150	26,650	25,700	135,679	3,533,453,225
엠게임 (058630)	5,850	-30	-.51	5,900	5,930	5,830	173,948	1,020,672,770
CMG제약 (058820)	2,100	-30	-1.41	2,135	2,140	2,085	1,171,764	2,463,221,477
엠로 (058970)	54,000	-1700	-3.05	56,500	56,600	53,100	110,516	6,018,813,450
미코 (059090)	14,730	-360	-2.39	15,270	15,270	14,550	454,596	6,746,225,025
아이컴포넌트 (059100)	5,000	-30	-.6	5,030	5,040	4,900	67,256	332,340,194
아진엑스텍 (059120)	6,760	0	0	6,710	6,880	6,710	31,142	211,387,210
메타바이오메드 (059210)	5,780	160	2.85	5,620	5,850	5,560	706,211	4,067,909,780
해성에어로보틱스 (059270)	5,710	-30	-.52	5,770	5,800	5,650	80,841	459,753,770
인선이엔티 (060150)	6,050	130	2.2	5,950	6,120	5,870	224,599	1,353,532,730
소니드 (060230)	436	-1	-.23	447	447	435	458,066	201,031,623
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,700	970	9.04	12,120	12,600	11,300	5,723,567	67,805,974,485
뉴보텍 (060260)	1,862	27	1.47	1,835	1,865	1,825	222,723	411,318,558
큐렉소 (060280)	9,320	-190	-2	9,530	9,700	9,180	228,993	2,141,312,930
3S (060310)	2,490	60	2.47	2,430	2,525	2,360	873,147	2,143,373,050
LS마린솔루션 (060370)	30,500	1650	5.72	30,550	30,800	29,200	678,841	20,513,375,700
동양에스텍 (060380)	1,438	19	1.34	1,419	1,445	1,410	20,442	29,197,236
국일신동 (060480)	1,843	20	1.1	1,823	1,844	1,823	18,367	33,708,561
에스에이티 (060540)	1,360	1	.07	1,359	1,378	1,357	19,491	26,518,586
홈센타홀딩스 (060560)	802	0	0	813	813	789	196,312	156,219,148
드림어스컴퍼니 (060570)	1,730	-7	-.4	1,744	1,748	1,717	131,660	228,263,704
씨티씨바이오 (060590)	6,620	30	.46	6,610	6,680	6,510	38,098	250,529,260
KH바텍 (060720)	10,630	150	1.43	10,700	10,730	10,500	86,392	918,476,480
영림원소프트랩 (060850)	6,020	-30	-.5	6,160	6,160	5,900	46,180	275,277,290
DGP (060900)	1,146	4	.35	1,142	1,198	1,125	53,333	61,415,212
알에프텍 (061040)	2,990	-40	-1.32	3,040	3,050	2,975	160,438	480,636,264
화일약품 (061250)	1,215	-15	-1.22	1,234	1,234	1,209	248,042	301,689,552
LB세미콘 (061970)	3,690	-40	-1.07	3,730	3,755	3,650	89,658	330,903,122
한국첨단소재 (062970)	4,050	0	0	4,050	4,135	4,025	494,044	2,013,943,727
컴투스홀딩스 (063080)	31,750	1700	5.66	31,050	32,600	30,350	169,862	5,356,113,675
서울옥션 (063170)	9,600	-140	-1.44	9,870	9,950	9,510	274,444	2,651,025,195
SM Life Design (063440)	1,585	41	2.66	1,544	1,626	1,544	534,334	852,464,233
NICE인프라 (063570)	5,000	145	2.99	4,910	5,130	4,855	221,745	1,114,101,819
이엘피 (063760)	2,150	-80	-3.59	2,215	2,230	2,150	8,268	18,090,610
인크레더블버즈 (064090)	1,984	-16	-.8	2,040	2,040	1,970	80,174	159,998,932
홈캐스트 (064240)	2,620	-180	-6.43	2,790	2,790	2,615	207,275	557,511,831
다날 (064260)	6,070	-170	-2.72	6,450	6,890	6,010	8,273,261	52,153,859,640
인텍플러스 (064290)	9,230	60	.65	9,180	9,410	9,080	41,002	380,281,585
브리지텍 (064480)	5,610	-80	-1.41	5,690	5,750	5,590	84,739	478,240,155
테크엘 (064520)	2,080	-20	-.95	2,100	2,105	2,055	7,005	14,502,258
바이오니아 (064550)	15,150	150	1	15,070	15,180	14,970	64,188	966,279,225
티씨케이 (064760)	100,200	-700	-.69	101,300	101,400	99,600	17,340	1,745,372,050
포니링크 (064800)	1,270	27	2.17	1,239	1,285	1,221	436,684	551,797,121
케이프 (064820)	6,890	-10	-.14	6,910	7,010	6,750	135,670	929,900,605
에프앤가이드 (064850)	7,810	-40	-.51	7,850	7,860	7,710	23,169	179,927,020
지엔코 (065060)	1,538	4	.26	1,534	1,549	1,500	97,951	148,490,735
탑엔지니어링 (065130)	3,790	-15	-.39	3,805	3,815	3,775	11,308	42,834,520
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	890	1	.11	895	897	877	93,732	82,870,933
신성델타테크 (065350)	73,200	-3200	-4.19	77,000	77,400	72,300	251,213	18,682,102,100
위세아이텍 (065370)	9,140	-430	-4.49	9,530	9,550	8,970	199,848	1,839,947,910
에스아이리소스 (065420)	280	1	.36	280	282	273	365,100	101,787,861
이루온 (065440)	2,085	195	10.32	1,935	2,085	1,914	9,219,367	18,462,851,895
빅텍 (065450)	4,690	100	2.18	4,520	4,740	4,480	1,376,096	6,336,549,806
오리엔트정공 (065500)	4,590	-125	-2.65	4,720	4,735	4,510	1,258,099	5,775,516,573
휴비츠 (065510)	7,840	20	.26	7,830	7,870	7,760	16,414	128,531,040
와이어블 (065530)	1,304	4	.31	1,312	1,312	1,298	13,409	17,449,623
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	20,400	550	2.77	20,300	20,500	19,380	17,717	354,550,170
우주일렉트로 (065680)	37,250	350	.95	37,300	37,450	36,300	22,521	833,864,800
파커스 (065690)	1,063	7	.66	1,056	1,224	1,056	297,438	341,123,437
서호전기 (065710)	42,500	400	.95	42,100	42,500	41,050	26,641	1,109,048,575
CS (065770)	1,055	-43	-3.92	1,120	1,120	1,055	203,445	218,221,017
웰크론 (065950)	2,135	-30	-1.39	2,165	2,175	2,120	131,424	280,658,581
하츠 (066130)	5,060	-40	-.78	5,090	5,140	5,020	27,694	140,048,495
큐에스아이 (066310)	8,440	70	.84	8,420	8,880	8,270	332,400	2,842,466,435
체리부로 (066360)	801	1	.13	800	806	796	53,945	43,109,722
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,227	39	3.28	1,188	1,227	1,161	131,005	156,748,213
우수AMS (066590)	3,165	5	.16	3,160	3,175	3,080	74,115	233,494,080
국보디자인 (066620)	19,220	-380	-1.94	19,600	19,600	19,050	4,485	86,065,650
디티씨 (066670)	3,230	5	.16	3,225	3,235	3,170	11,139	35,686,537
테라젠이텍스 (066700)	3,020	15	.5	3,005	3,040	2,995	53,875	162,573,600
씨씨에스 (066790)	1,481	-30	-1.99	1,512	1,527	1,456	1,228,520	1,833,556,936
디에이피 (066900)	2,360	-40	-1.67	2,485	2,485	2,350	38,692	93,934,800
손오공 (066910)	1,030	-66	-6.02	1,096	1,135	919	2,102,595	2,187,343,621
한성크린텍 (066980)	1,435	-31	-2.11	1,464	1,478	1,425	132,802	191,079,878
조이시티 (067000)	1,870	-16	-.85	1,886	1,892	1,853	175,199	326,629,941
이씨에스 (067010)	2,900	10	.35	2,890	2,900	2,850	6,057	17,460,443
대화제약 (067080)	15,290	-30	-.2	15,400	15,840	14,950	233,514	3,583,852,190
SOOP (067160)	94,300	-600	-.63	96,600	96,600	92,500	91,962	8,648,596,700
오텍 (067170)	2,445	10	.41	2,435	2,465	2,435	21,009	51,405,171
멀티캠퍼스 (067280)	34,450	-250	-.72	34,450	34,800	34,250	5,261	181,229,150
JW신약 (067290)	1,690	2	.12	1,693	1,750	1,668	129,736	218,051,179
하나마이크론 (067310)	11,900	150	1.28	12,000	12,360	11,750	897,160	10,780,513,965
선바이오 (067370)	7,350	-240	-3.16	7,520	7,670	7,340	26,725	199,479,760
아스트 (067390)	564	-1	-.18	560	569	560	390,565	220,002,477
엔브이에이치코리아 (067570)	2,330	5	.22	2,325	2,340	2,320	20,501	47,680,180
HLB생명과학 (067630)	5,750	190	3.42	5,520	5,980	5,310	1,104,883	6,209,361,490
로지시스 (067730)	3,830	60	1.59	3,795	3,975	3,770	184,450	713,569,058
세진티에스 (067770)	2,435	-25	-1.02	2,460	2,500	2,425	11,934	29,183,810
와이엔텍 (067900)	7,200	60	.84	7,140	7,200	7,120	23,953	171,609,625
이글루 (067920)	5,610	70	1.26	5,550	5,640	5,550	108,888	610,093,900
도이치모터스 (067990)	4,595	-35	-.76	4,635	4,655	4,570	58,712	269,819,060
팬엔터테인먼트 (068050)	2,480	245	10.96	2,250	2,595	2,235	4,212,211	10,310,916,750
케이웨더 (068100)	3,680	5	.14	3,700	3,740	3,620	41,442	152,006,632
다원시스 (068240)	9,150	260	2.92	8,880	9,250	8,670	271,328	2,411,055,255
일신바이오 (068330)	1,877	-101	-5.11	1,972	1,992	1,876	3,161,146	6,062,287,289
셀트리온제약 (068760)	49,600	0	0	49,750	49,950	49,200	53,821	2,666,811,575
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,500	10	.13	7,490	7,510	7,420	15,167	113,496,525
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,780	10	.07	14,620	14,900	14,620	44,550	658,322,585
누리플랜 (069140)	1,464	8	.55	1,456	1,487	1,456	42,923	62,799,611
유아이디 (069330)	1,241	0	0	1,241	1,245	1,231	73,293	90,784,899
엔텔스 (069410)	5,100	10	.2	5,090	5,130	5,050	10,883	55,294,900
에스텍 (069510)	19,050	750	4.1	18,400	19,370	18,300	152,204	2,865,694,030
빛과전자 (069540)	1,150	-45	-3.77	1,184	1,188	1,147	720,111	836,603,429
엑시온그룹 (069920)	1,904	10	.53	1,860	1,930	1,860	120,331	227,815,201
엑스큐어 (070300)	2,300	-25	-1.08	2,320	2,330	2,210	86,903	197,958,747
한솔인티큐브 (070590)	1,623	-176	-9.78	1,808	1,819	1,618	386,246	649,722,337
인피니트헬스케어 (071200)	7,060	-100	-1.4	7,170	7,290	7,050	107,836	772,503,620
로체시스템즈 (071280)	13,120	-500	-3.67	13,630	13,630	13,110	54,854	723,894,020
에이테크솔루션 (071670)	6,150	-30	-.49	6,100	6,180	6,000	18,080	109,796,130
캐스텍코리아 (071850)	1,665	-18	-1.07	1,683	1,683	1,650	8,296	13,857,812
중앙백신 (072020)	9,910	-50	-.5	10,050	10,050	9,870	21,687	214,781,850
우리산업홀딩스 (072470)	3,580	-30	-.83	3,660	3,660	3,550	142,562	513,610,980
율호 (072770)	562	-16	-2.77	589	589	555	457,088	259,730,073
메가스터디 (072870)	11,000	20	.18	10,980	11,000	10,910	15,457	169,135,735
빛샘전자 (072950)	4,960	90	1.85	4,870	4,960	4,770	40,168	196,236,955
에이치시티 (072990)	8,940	40	.45	8,900	8,980	8,870	5,821	51,847,820
케이에스피 (073010)	4,780	5	.1	4,795	4,825	4,645	209,166	989,546,999
엘엠에스 (073110)	6,430	0	0	6,400	6,490	6,400	3,703	23,805,130
듀오백 (073190)	2,185	-120	-5.21	2,360	2,360	2,145	154,760	338,325,734
이노와이어리스 (073490)	22,250	550	2.53	21,800	22,250	21,500	51,426	1,127,580,850
에프알텍 (073540)	1,913	-48	-2.45	1,950	1,961	1,882	40,402	77,487,491
우리손에프앤지 (073560)	1,480	15	1.02	1,465	1,482	1,465	222,555	327,901,945
리튬포어스 (073570)	716	6	.85	710	725	705	135,959	96,607,844
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	965	1	.1	964	967	953	74,342	71,359,533
원익QnC (074600)	17,790	-100	-.56	18,110	18,120	17,670	142,716	2,541,873,990
플랜티넷 (075130)	3,060	-50	-1.61	3,130	3,155	3,055	200,727	622,870,743
동국알앤에스 (075970)	2,420	-30	-1.22	2,440	2,440	2,405	39,356	95,282,492
웰크론한텍 (076080)	1,647	-9	-.54	1,656	1,656	1,592	115,586	186,188,981
해성옵틱스 (076610)	620	-28	-4.32	663	664	613	441,903	278,740,704
덕산하이메탈 (077360)	4,210	-25	-.59	4,235	4,305	4,210	96,005	407,485,321
LS증권 (078020)	4,890	5	.1	4,895	4,950	4,800	132,212	642,363,721
유비쿼스홀딩스 (078070)	9,950	-10	-.1	9,960	9,990	9,890	4,266	42,376,780
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,110	180	1.29	14,150	14,300	13,930	62,185	874,394,920
HB테크놀러지 (078150)	1,960	-21	-1.06	2,000	2,035	1,952	1,223,493	2,438,239,968
메디포스트 (078160)	11,810	660	5.92	11,150	12,200	10,940	261,098	3,043,270,595
컴투스 (078340)	42,050	400	.96	41,800	42,900	41,450	68,211	2,883,610,125
한양디지텍 (078350)	9,570	30	.31	9,680	9,690	9,540	31,100	298,989,270
휴림에이텍 (078590)	539	-3	-.55	542	548	535	132,542	71,303,729
대주전자재료 (078600)	67,100	500	.75	67,500	67,500	66,000	95,429	6,370,822,950
엔에스이엔엠 (078860)	1,385	-24	-1.7	1,409	1,409	1,348	183,211	251,904,586
가온그룹 (078890)	3,335	-25	-.74	3,320	3,380	3,295	39,539	131,207,286
와토스코리아 (079000)	5,180	40	.78	5,160	5,190	5,140	7,480	38,519,010
한창산업 (079170)	8,340	40	.48	8,220	8,530	8,000	153,759	1,279,377,110
케스피온 (079190)	516	16	3.2	501	517	501	111,263	56,707,271
제우스 (079370)	12,900	-90	-.69	13,060	13,100	12,810	224,781	2,897,505,865
서산 (079650)	1,561	1	.06	1,570	1,580	1,544	8,509	13,270,548
디이엔티 (079810)	5,960	-80	-1.32	6,100	6,100	5,940	81,671	490,255,525
가비아 (079940)	24,300	-50	-.21	24,600	24,650	23,800	38,199	923,794,425
인베니아 (079950)	676	-101	-13	777	830	670	4,169,660	3,013,994,718
동양이엔피 (079960)	24,450	150	.62	24,300	24,550	23,800	15,243	368,265,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,700	-50	-.87	5,750	5,780	5,700	8,230	47,245,710
모두투어 (080160)	12,320	540	4.58	11,890	13,950	11,890	2,070,687	26,687,648,810
제주반도체 (080220)	13,600	-80	-.58	13,790	13,850	13,460	413,446	5,623,679,450
모다이노칩 (080420)	2,325	35	1.53	2,350	2,390	2,265	16,558	38,591,980
성창오토텍 (080470)	4,225	-175	-3.98	4,365	4,365	4,225	8,424	35,819,560
오디텍 (080520)	3,270	35	1.08	3,305	3,305	3,225	15,504	50,530,063
코디 (080530)	1,504	19	1.28	1,480	1,508	1,446	121,704	181,413,405
오킨스전자 (080580)	7,000	60	.86	7,060	7,190	6,770	525,623	3,696,773,640
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,300	70	2.17	3,230	3,330	3,200	237,281	777,717,750
쎄크 (081180)	11,600	-340	-2.85	11,950	12,040	11,500	177,427	2,079,762,200
성우전자 (081580)	3,200	95	3.06	3,105	3,205	3,075	50,458	159,007,818
옵트론텍 (082210)	1,635	-25	-1.51	1,660	1,699	1,635	76,904	127,482,008
젬백스 (082270)	69,400	800	1.17	68,800	69,600	67,900	121,378	8,339,439,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,610	310	4.92	6,410	6,700	6,300	271,127	1,776,140,530
우리바이오 (082850)	2,370	-20	-.84	2,390	2,400	2,355	199,021	472,524,698
비츠로셀 (082920)	29,750	-250	-.83	29,900	29,900	28,750	134,055	3,915,905,450
엘오티베큠 (083310)	9,410	50	.53	9,440	9,540	9,230	47,895	449,695,070
GST (083450)	18,910	-180	-.94	19,160	19,250	18,910	87,266	1,657,730,725
이엠앤아이 (083470)	899	10	1.12	920	920	883	61,513	54,825,309
에프엔에스테크 (083500)	9,120	130	1.45	9,010	9,310	8,950	66,633	610,224,770
케이엠 (083550)	3,100	-45	-1.43	3,140	3,140	3,100	21,481	66,797,855
인콘 (083640)	328	-9	-2.67	339	340	327	163,283	53,818,472
비에이치아이 (083650)	45,800	750	1.66	44,450	46,300	44,000	547,414	24,604,083,150
CSA 코스믹 (083660)	1,896	110	6.16	1,757	1,938	1,610	7,733,598	13,932,666,310
CG인바이츠 (083790)	1,823	-102	-5.3	1,925	1,929	1,800	516,677	955,870,740
아바코 (083930)	13,000	-40	-.31	13,070	13,070	12,940	58,687	762,193,870
휴온스글로벌 (084110)	47,000	-1650	-3.39	48,850	51,300	46,450	86,318	4,112,321,450
수성웹툰 (084180)	5,100	-230	-4.32	5,400	5,590	5,090	357,521	1,907,997,265
유진테크 (084370)	37,400	-100	-.27	38,100	38,150	37,150	98,194	3,683,322,525
유비온 (084440)	1,236	-4	-.32	1,240	1,251	1,209	50,505	61,766,523
랩지노믹스 (084650)	2,720	-90	-3.2	2,810	2,835	2,720	2,509,308	6,913,923,929
팅크웨어 (084730)	9,140	30	.33	9,150	9,230	9,000	24,277	221,757,015
아이티엠반도체 (084850)	12,090	-150	-1.23	12,240	12,260	12,050	14,395	174,476,840
헬릭스미스 (084990)	2,855	35	1.24	2,820	2,865	2,770	54,573	153,367,593
차바이오텍 (085660)	10,180	-140	-1.36	10,380	10,440	10,120	195,211	1,992,817,515
뉴프렉스 (085670)	4,550	20	.44	4,555	4,655	4,500	58,936	267,933,205
알티캐스트 (085810)	593	-9	-1.5	590	601	586	131,159	77,581,372
네오티스 (085910)	3,250	-5	-.15	3,255	3,285	3,245	36,147	117,937,455
바이오톡스텍 (086040)	3,025	5	.17	3,020	3,035	3,010	4,474	13,514,855
진바이오텍 (086060)	4,280	50	1.18	4,235	4,300	4,225	65,568	278,928,260
유니테스트 (086390)	11,200	-100	-.88	11,400	11,470	11,150	67,032	753,935,670
동국제약 (086450)	17,030	-110	-.64	17,140	17,300	16,930	128,275	2,192,062,155
에코프로 (086520)	41,300	-500	-1.2	42,200	42,550	41,100	515,442	21,475,463,650
비엠티 (086670)	9,750	280	2.96	9,450	9,780	9,320	41,292	394,660,500
선진뷰티사이언스 (086710)	13,240	-240	-1.78	13,630	13,630	13,150	106,811	1,419,078,795
바이오솔루션 (086820)	9,300	-200	-2.11	9,160	10,100	8,950	502,535	4,745,892,390
이수앱지스 (086890)	5,210	30	.58	5,130	5,240	5,060	172,011	883,921,240
메디톡스 (086900)	163,000	-1700	-1.03	165,000	165,100	162,400	20,242	3,304,387,850
MDS테크 (086960)	1,500	17	1.15	1,491	1,528	1,445	9,120,284	13,646,625,570
쇼박스 (086980)	3,345	55	1.67	3,300	3,350	3,285	213,717	710,998,927
펩트론 (087010)	199,700	14700	7.95	186,500	200,500	184,000	408,989	80,081,649,550
모바일어플라이언스 (087260)	2,045	15	.74	2,035	2,065	2,015	89,142	182,028,798
픽셀플러스 (087600)	7,170	50	.7	7,120	7,190	7,000	17,322	122,016,640
동아엘텍 (088130)	2,980	-20	-.67	3,010	3,030	2,970	21,585	64,341,935
쏘닉스 (088280)	2,395	-70	-2.84	2,500	2,500	2,375	40,449	97,867,351
이원컴포텍 (088290)	1,183	-7	-.59	1,225	1,225	1,160	25,557	30,110,324
유라클 (088340)	24,550	-350	-1.41	25,650	25,700	23,750	404,054	9,874,811,575
이녹스 (088390)	7,400	-90	-1.2	7,700	7,700	7,400	3,716	27,622,470
에이스테크 (088800)	2,640	185	7.54	2,455	2,650	2,455	340,608	879,606,497
동우팜투테이블 (088910)	2,130	0	0	2,135	2,145	2,120	21,163	45,038,825
켐트로닉스 (089010)	24,150	150	.63	24,500	24,550	24,000	156,438	3,797,135,600
테크윙 (089030)	33,800	-250	-.73	34,400	34,700	33,300	421,963	14,288,035,725
넥스턴바이오 (089140)	2,945	-20	-.67	3,000	3,010	2,870	147,066	431,446,706
케이씨티 (089150)	4,840	430	9.75	4,530	5,380	4,430	13,157,846	66,302,738,333
THE E&M (089230)	929	-3	-.32	940	940	878	41,851	38,705,534
KT나스미디어 (089600)	16,160	-20	-.12	16,350	16,380	16,020	26,615	429,292,815
제이티 (089790)	4,295	-30	-.69	4,330	4,335	4,230	47,267	202,007,670
유비벨록스 (089850)	7,190	-240	-3.23	7,440	7,440	7,085	400,721	2,886,510,685
코세스 (089890)	7,460	-20	-.27	7,510	7,550	7,360	40,867	304,299,415
브이엠 (089970)	12,000	-410	-3.3	12,410	12,880	12,000	423,013	5,102,291,310
상아프론테크 (089980)	19,250	1250	6.94	18,690	19,800	18,350	233,597	4,495,134,560
아이윈 (090150)	777	0	0	784	793	771	59,387	46,133,030
로보스타 (090360)	25,550	-450	-1.73	26,150	26,550	25,250	109,747	2,825,237,500
덕신이피씨 (090410)	1,553	-22	-1.4	1,575	1,578	1,543	264,021	410,677,200
제이스텍 (090470)	3,630	5	.14	3,625	3,645	3,580	21,266	77,005,514
휴림로봇 (090710)	2,155	-15	-.69	2,175	2,225	2,130	2,755,182	5,958,080,882
현대이지웰 (090850)	6,620	-140	-2.07	6,760	6,780	6,600	46,911	311,889,005
이엠텍 (091120)	10,280	40	.39	10,300	10,370	10,150	69,637	714,182,920
S&K폴리텍 (091340)	2,930	70	2.45	2,860	2,950	2,815	28,173	80,409,360
한울소재과학 (091440)	2,915	-75	-2.51	3,015	3,080	2,905	115,787	342,679,855
상신이디피 (091580)	8,250	0	0	8,250	8,350	8,100	42,246	346,500,115
남화토건 (091590)	4,170	-70	-1.65	4,250	4,250	4,145	22,838	95,146,361
파트론 (091700)	6,520	20	.31	6,490	6,530	6,460	148,987	967,409,900
나노캠텍 (091970)	700	-13	-1.82	706	717	654	406,111	274,855,692
아미코젠 (092040)	3,615	5	.14	3,630	3,635	3,535	216,349	777,826,896
디엔에프 (092070)	12,770	-120	-.93	12,890	13,030	12,640	44,436	566,298,930
이크레더블 (092130)	16,420	-80	-.48	16,500	16,580	16,100	16,799	274,490,860
서울바이오시스 (092190)	3,225	10	.31	3,205	3,235	3,205	7,705	24,861,715
현우산업 (092300)	2,755	0	0	2,745	2,795	2,720	29,793	81,658,142
한라IMS (092460)	9,700	-30	-.31	9,880	9,890	9,000	83,003	793,915,700
앤씨앤 (092600)	686	-4	-.58	708	708	676	14,151	9,770,284
네오팜 (092730)	14,760	50	.34	14,740	15,000	14,580	57,553	848,700,700
엑시콘 (092870)	10,620	-170	-1.58	10,940	10,960	10,580	64,687	692,894,905
빅솔론 (093190)	6,250	-10	-.16	6,280	6,280	6,190	6,399	39,931,670
케이아이엔엑스 (093320)	92,300	1500	1.65	91,500	94,200	91,200	47,935	4,460,187,450
풍강 (093380)	2,695	0	0	2,695	2,695	2,685	6,450	17,355,105
매커스 (093520)	15,140	350	2.37	14,900	15,360	14,500	114,278	1,710,351,495
케이알엠 (093640)	3,795	85	2.29	3,760	3,880	3,710	35,348	132,943,350
서원인텍 (093920)	5,820	-40	-.68	5,840	5,860	5,810	29,022	168,984,640
동운아나텍 (094170)	18,780	240	1.29	18,750	19,150	18,400	80,695	1,513,309,110
칩스앤미디어 (094360)	17,620	-10	-.06	17,850	17,850	17,530	69,115	1,220,329,330
갤럭시아머니트리 (094480)	14,270	-190	-1.31	15,050	15,170	14,240	1,858,390	27,069,587,960
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,160	-20	-.24	8,210	8,220	7,990	50,765	412,322,860
참좋은여행 (094850)	6,990	560	8.71	6,450	7,970	6,450	4,674,915	34,387,607,960
네오리진 (094860)	1,002	13	1.31	998	1,011	951	25,848	25,457,544
푸른기술 (094940)	8,540	-120	-1.39	8,670	8,810	8,510	193,566	1,676,961,175
제이엠티 (094970)	2,360	25	1.07	2,335	2,360	2,310	46,228	107,577,695
이엠코리아 (095190)	2,460	115	4.9	2,340	2,460	2,300	785,921	1,865,997,788
웨이브일렉트로 (095270)	5,450	0	0	5,470	5,540	5,250	111,131	601,045,660
ISC (095340)	53,500	300	.56	53,700	54,400	52,800	100,180	5,358,128,550
미래나노텍 (095500)	8,080	-70	-.86	8,160	8,210	7,930	87,089	704,446,335
테스 (095610)	25,800	500	1.98	25,500	26,250	24,500	206,120	5,277,333,875
네오위즈 (095660)	23,800	-200	-.83	23,900	24,150	23,500	53,724	1,277,474,675
제넥신 (095700)	4,820	70	1.47	4,820	4,820	4,725	30,661	146,248,693
에스에너지 (095910)	1,754	69	4.09	1,704	1,754	1,666	374,436	639,795,656
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,500	10	.07	14,450	14,570	14,430	27,990	405,600,315
와이즈넛 (096250)	18,250	-510	-2.72	18,830	18,920	17,750	841,449	15,424,979,915
대창솔루션 (096350)	423	19	4.7	408	442	399	5,964,567	2,544,953,634
씨젠 (096530)	33,800	0	0	34,200	34,250	33,050	292,278	9,805,058,775
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	793	-21	-2.58	814	826	791	461,726	369,669,051
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,625	-55	-2.05	2,680	2,695	2,625	6,351	16,934,392
에코볼트 (097780)	1,202	-11	-.91	1,219	1,250	1,193	284,407	344,152,224
윈팩 (097800)	510	-19	-3.59	524	529	506	598,805	309,512,504
효성오앤비 (097870)	7,100	-10	-.14	7,120	7,150	6,970	100,787	711,228,185
한텍 (098070)	39,500	2300	6.18	37,200	39,800	36,050	648,544	24,655,850,250
마이크로컨텍솔 (098120)	16,000	640	4.17	15,370	16,000	14,710	242,653	3,779,799,130
고영 (098460)	15,280	-210	-1.36	15,900	16,130	15,120	1,452,590	22,584,056,880
에스티오 (098660)	2,280	-5	-.22	2,265	2,280	2,232	11,243	25,346,829
아이센스 (099190)	16,340	-10	-.06	16,300	16,570	16,110	52,819	856,902,540
SDN (099220)	1,420	25	1.79	1,415	1,453	1,402	1,172,764	1,667,430,422
쎄트렉아이 (099320)	51,300	500	.98	50,900	51,500	49,600	49,011	2,470,761,750
브레인즈컴퍼니 (099390)	6,290	-100	-1.56	6,390	6,400	6,220	55,263	347,270,000
동방선기 (099410)	3,595	-90	-2.44	3,685	3,720	3,555	168,248	607,304,407
바이오플러스 (099430)	7,310	-30	-.41	7,350	7,360	7,160	359,174	2,605,917,460
스맥 (099440)	2,250	140	6.64	2,150	2,270	2,110	877,495	1,932,303,586
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,670	20	.11	18,650	18,910	18,500	11,789	219,274,450
인지소프트 (100030)	17,560	610	3.6	16,950	17,570	16,800	7,713	133,457,700
뷰웍스 (100120)	21,900	150	.69	21,850	21,950	21,500	19,881	430,887,350
동국S&C (100130)	3,000	140	4.9	2,860	3,015	2,830	306,732	902,606,087
머큐리 (100590)	3,375	50	1.5	3,315	3,570	3,305	415,321	1,435,560,683
서암기계공업 (100660)	3,645	-15	-.41	3,695	3,695	3,600	34,080	123,943,530
세운메디칼 (100700)	2,575	0	0	2,590	2,625	2,550	174,273	449,592,260
미래에셋벤처투자 (100790)	7,890	780	10.97	7,450	7,970	7,330	2,924,436	22,426,503,480
KS인더스트리 (101000)	2,440	90	3.83	2,355	2,485	2,290	526,922	1,253,659,166
월덱스 (101160)	21,350	550	2.64	21,000	21,400	20,500	120,545	2,536,702,625
우림피티에스 (101170)	5,080	0	0	5,080	5,090	5,030	42,398	214,727,375
씨큐브 (101240)	4,690	10	.21	4,640	4,700	4,640	22,261	104,185,313
모베이스 (101330)	3,315	-20	-.6	3,340	3,355	3,295	53,376	177,142,310
에코앤드림 (101360)	19,690	-360	-1.8	20,150	20,250	19,360	214,626	4,232,018,435
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	373	-6	-1.58	380	384	370	133,903	50,139,054
에스앤에스텍 (101490)	39,050	-450	-1.14	39,900	39,900	38,700	60,513	2,359,303,550
하이드로리튬 (101670)	1,405	-1	-.07	1,406	1,435	1,398	240,720	338,598,591
한국정밀기계 (101680)	2,335	-25	-1.06	2,360	2,390	2,330	11,619	27,295,210
위메이드맥스 (101730)	7,870	100	1.29	7,900	8,100	7,790	99,071	784,666,770
인화정공 (101930)	38,300	-800	-2.05	39,150	41,000	37,700	25,548	978,244,075
우양에이치씨 (101970)	15,490	220	1.44	15,290	15,660	14,800	56,925	858,729,695
어보브반도체 (102120)	11,990	-10	-.08	12,190	12,340	11,940	240,977	2,912,787,955
케이옥션 (102370)	4,065	-50	-1.22	4,180	4,180	4,025	126,095	516,252,204
이엔에프테크놀로지 (102710)	32,150	-300	-.92	32,600	32,850	31,800	60,818	1,956,599,600
코오롱생명과학 (102940)	32,550	1500	4.83	31,150	39,400	30,600	820,930	28,811,247,400
에스앤더블류 (103230)	3,545	230	6.94	3,315	3,545	3,270	91,370	311,652,972
우양 (103840)	2,915	10	.34	2,910	2,935	2,895	48,699	141,598,531
대성파인텍 (104040)	1,078	-34	-3.06	1,121	1,121	1,069	562,475	608,952,247
NHN벅스 (104200)	3,200	5	.16	3,200	3,200	3,100	68,647	216,544,716
디와이피엔에프 (104460)	18,450	740	4.18	17,710	18,530	17,520	73,530	1,326,488,885
티케이케미칼 (104480)	1,686	-3	-.18	1,689	1,701	1,678	148,235	250,536,169
코렌텍 (104540)	6,170	-80	-1.28	6,200	6,240	6,120	23,064	142,369,425
노랑풍선 (104620)	5,670	600	11.83	5,100	6,590	5,050	8,070,981	50,018,728,985
원익머트리얼즈 (104830)	22,000	-300	-1.35	22,400	22,500	21,900	46,557	1,027,334,025
케이엔더블유 (105330)	4,170	90	2.21	4,085	4,285	4,080	23,990	99,325,410
엣지파운드리 (105550)	3,180	-100	-3.05	3,275	3,275	3,155	665,036	2,119,023,482
디케이락 (105740)	8,090	60	.75	8,030	8,240	7,920	80,678	646,789,595
포스뱅크 (105760)	7,400	160	2.21	7,250	7,500	7,200	137,485	1,016,530,245
케이이엠텍 (106080)	2,010	5	.25	2,010	2,045	1,920	108,179	216,164,003
하이텍팜 (106190)	12,910	-60	-.46	12,880	13,100	12,780	17,360	222,913,360
파인테크닉스 (106240)	1,048	5	.48	1,044	1,066	1,033	105,660	110,173,107
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,410	150	.98	15,290	15,790	15,290	13,887	215,571,700
한중엔시에스 (107640)	25,300	600	2.43	24,700	25,550	23,650	192,830	4,719,013,000
톱텍 (108230)	4,225	-5	-.12	4,230	4,280	4,175	27,651	116,504,145
대양전기공업 (108380)	23,050	350	1.54	22,700	23,100	21,900	49,595	1,115,326,150
로보티즈 (108490)	56,800	300	.53	58,400	60,400	54,500	706,141	41,023,580,450
셀바스AI (108860)	15,800	-270	-1.68	16,460	16,470	15,630	540,710	8,594,630,625
옵티시스 (109080)	9,310	60	.65	9,330	9,330	9,180	22,382	207,039,770
에스와이 (109610)	3,605	-25	-.69	3,635	3,650	3,590	141,516	510,912,385
씨싸이트 (109670)	7,000	-30	-.43	7,090	7,090	6,860	12,624	87,522,680
디에스케이 (109740)	7,820	-140	-1.76	7,970	8,110	7,640	118,577	930,087,200
진매트릭스 (109820)	2,695	-10	-.37	2,710	2,730	2,640	123,700	332,087,908
동일금속 (109860)	8,360	-50	-.59	8,390	8,440	8,330	8,785	73,631,420
AP헬스케어 (109960)	332	-3	-.9	332	336	328	172,083	56,950,396
전진바이오팜 (110020)	4,445	210	4.96	4,240	4,450	4,150	107,963	470,962,354
크리스에프앤씨 (110790)	4,965	155	3.22	4,810	5,000	4,800	27,334	134,104,360
디아이티 (110990)	13,210	-320	-2.37	13,600	13,620	13,110	58,046	768,265,710
남화산업 (111710)	5,110	-20	-.39	5,100	5,230	4,935	11,054	55,422,410
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	34,400	1500	4.56	33,600	35,850	33,250	547,110	19,015,577,550
와이씨켐 (112290)	26,950	-750	-2.71	28,500	28,500	26,750	186,377	5,118,313,825
디젠스 (113810)	1,065	1	.09	1,064	1,073	1,048	308,043	326,606,926
강원에너지 (114190)	7,000	-90	-1.27	7,060	7,110	6,970	45,481	319,278,275
그린생명과학 (114450)	3,620	-165	-4.36	3,800	3,920	3,605	1,404,970	5,185,906,084
폴라리스우노 (114630)	513	-6	-1.16	519	525	510	132,010	67,735,559
한솔아이원스 (114810)	9,310	-190	-2	9,600	9,600	9,260	85,046	793,763,845
아이패밀리에스씨 (114840)	19,540	490	2.57	19,280	19,780	19,070	143,709	2,802,832,060
휴맥스 (115160)	1,069	-21	-1.93	1,090	1,098	1,058	98,827	105,825,216
큐리언트 (115180)	11,800	110	.94	11,720	12,000	11,370	1,287,474	14,145,960,320
인포바인 (115310)	44,900	2050	4.78	42,900	44,950	42,050	5,386	234,842,900
우리넷 (115440)	6,660	20	.3	6,640	6,710	6,560	58,203	386,706,990
HLB테라퓨틱스 (115450)	9,500	230	2.48	9,150	9,830	8,900	925,558	8,634,250,130
씨유메디칼 (115480)	630	2	.32	623	643	623	87,836	55,497,866
케이씨에스 (115500)	11,630	640	5.82	11,220	11,850	11,020	814,617	9,449,143,595
씨엔플러스 (115530)	488	5	1.04	475	492	475	325,992	157,716,590
스타플렉스 (115570)	3,290	-65	-1.94	3,355	3,355	3,110	12,313	40,384,415
이미지스 (115610)	1,310	-10	-.76	1,358	1,359	1,298	64,433	84,991,051
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,650	-160	-1.35	11,930	12,080	11,580	220,349	2,581,531,085
모트렉스 (118990)	9,020	60	.67	9,020	9,040	8,900	38,745	347,783,140
포메탈 (119500)	3,155	10	.32	3,150	3,165	3,125	186,735	586,219,920
인터로조 (119610)	16,750	-20	-.12	16,600	16,810	16,460	50,299	834,763,235
아이텍 (119830)	6,120	-120	-1.92	6,240	6,290	6,120	109,802	676,745,970
지엔씨에너지 (119850)	35,000	-650	-1.82	35,650	35,800	32,800	551,879	18,853,748,300
대정화금 (120240)	14,620	130	.9	14,420	15,000	14,130	200,338	2,920,430,150
골프존홀딩스 (121440)	5,820	-30	-.51	5,870	5,960	5,740	142,803	831,294,395
나노신소재 (121600)	48,450	300	.62	49,000	49,000	47,700	37,130	1,794,871,475
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	962	-28	-2.83	990	996	949	188,147	180,367,945
에스디시스템 (121890)	1,598	-18	-1.11	1,616	1,638	1,580	17,288	27,637,867
제노레이 (122310)	5,840	70	1.21	5,820	5,840	5,700	19,469	112,274,110
삼기 (122350)	1,140	-16	-1.38	1,156	1,156	1,128	93,478	106,235,409
KX (122450)	4,440	-60	-1.33	4,550	4,550	4,350	152,367	673,671,629
예스티 (122640)	17,490	-330	-1.85	17,710	17,720	16,920	92,493	1,591,843,465
서진오토모티브 (122690)	2,550	0	0	2,570	2,595	2,525	11,180	28,342,830
와이지엔터테인먼트 (122870)	89,500	3900	4.56	87,400	90,400	86,000	342,746	30,409,963,750
와이솔 (122990)	6,540	60	.93	6,490	6,560	6,450	77,251	503,626,375
아이윈플러스 (123010)	1,154	-26	-2.2	1,170	1,189	1,151	167,562	194,579,598
엠에스오토텍 (123040)	2,655	20	.76	2,645	2,670	2,595	232,982	612,892,696
제닉 (123330)	42,600	1200	2.9	41,200	42,950	39,000	117,117	4,793,708,725
코리아에프티 (123410)	4,835	-10	-.21	4,900	4,945	4,800	79,709	387,470,694
위메이드플레이 (123420)	7,710	170	2.25	7,540	7,830	7,540	47,120	362,362,545
이엠넷 (123570)	2,525	25	1	2,500	2,530	2,480	32,543	81,603,546
알톤 (123750)	1,576	-22	-1.38	1,585	1,598	1,576	10,209	16,208,869
뉴온 (123840)	1,021	-18	-1.73	1,110	1,110	1,020	17,529	18,216,790
아나패스 (123860)	17,850	-190	-1.05	18,060	18,060	17,780	36,984	660,805,640
아이티센글로벌 (124500)	30,000	1300	4.53	30,850	32,500	29,100	1,605,659	49,193,636,950
태웅로직스 (124560)	3,015	20	.67	2,985	3,030	2,955	256,665	768,031,138
티씨머티리얼즈 (125020)	5,900	340	6.12	5,680	5,940	5,610	2,160,797	12,519,000,175
아모그린텍 (125210)	6,350	60	.95	6,280	6,700	6,170	134,148	851,176,840
비나텍 (126340)	31,450	-100	-.32	32,000	32,250	31,100	25,388	802,024,825
BGF에코머티리얼즈 (126600)	2,945	-15	-.51	2,960	2,985	2,880	55,707	163,324,025
화신정공 (126640)	1,306	7	.54	1,306	1,315	1,302	70,033	91,614,525
하이비젼시스템 (126700)	15,130	-160	-1.05	15,450	15,450	15,070	84,635	1,282,950,425
코칩 (126730)	12,260	-620	-4.81	12,880	14,050	11,880	1,355,080	18,099,656,210
제이엔케이글로벌 (126880)	4,005	115	2.96	3,890	4,030	3,865	84,718	333,082,190
제이에스링크 (127120)	9,260	-80	-.86	9,240	9,500	9,110	101,342	934,111,600
아시아경제 (127710)	1,102	-7	-.63	1,125	1,125	1,100	19,171	21,127,126
화인써키트 (127980)	6,080	-10	-.16	6,090	6,200	6,080	4,832	29,604,590
에코캡 (128540)	1,625	-6	-.37	1,631	1,651	1,620	67,714	110,248,645
피제이메탈 (128660)	3,055	10	.33	3,045	3,055	3,020	21,386	65,067,801
앱코 (129890)	917	-5	-.54	923	929	917	66,341	61,098,789
대성하이텍 (129920)	5,530	160	2.98	5,370	5,640	5,180	866,529	4,728,526,215
GH신소재 (130500)	2,740	-5	-.18	2,745	2,745	2,700	26,747	72,804,240
나이스디앤비 (130580)	5,550	80	1.46	5,480	5,550	5,480	10,650	58,633,760
티피씨글로벌 (130740)	1,789	6	.34	1,783	1,805	1,760	36,828	65,571,273
옵투스제약 (131030)	6,360	30	.47	6,320	6,360	6,160	67,161	420,097,670
시큐브 (131090)	4,415	55	1.26	4,370	4,455	4,370	14,860	65,499,285
티엔엔터테인먼트 (131100)	1,535	-53	-3.34	1,573	1,577	1,535	42,839	66,395,446
딜리 (131180)	1,010	-2	-.2	1,012	1,013	1,008	5,937	5,995,065
대한과학 (131220)	4,980	-70	-1.39	5,000	5,050	4,975	21,721	108,888,110
티에스이 (131290)	39,150	-550	-1.39	39,750	40,000	39,050	41,466	1,628,128,625
알서포트 (131370)	3,350	45	1.36	3,325	3,355	3,290	168,869	561,812,399
이브이첨단소재 (131400)	1,283	-6	-.47	1,289	1,300	1,280	189,414	243,490,907
파인텍 (131760)	789	3	.38	786	793	782	126,365	99,363,643
두산테스나 (131970)	28,400	-200	-.7	29,050	29,100	28,100	100,255	2,853,950,600
메가엠디 (133750)	2,150	-10	-.46	2,170	2,185	2,150	59,493	128,534,790
이퓨쳐 (134060)	4,710	0	0	4,690	4,760	4,685	2,276	10,715,875
탑코미디어 (134580)	1,868	29	1.58	1,860	1,940	1,841	164,938	312,608,128
원일티엔아이 (136150)	28,000	1050	3.9	27,250	28,250	25,850	133,762	3,576,856,875
아셈스 (136410)	8,320	40	.48	8,240	8,360	8,240	5,297	43,899,970
하림 (136480)	3,075	-40	-1.28	3,115	3,140	3,075	937,046	2,896,504,542
윈스테크넷 (136540)	12,970	250	1.97	12,720	12,980	12,640	33,138	426,376,510
나래나노텍 (137080)	3,125	-15	-.48	3,195	3,195	3,055	12,546	38,880,930
피엔티 (137400)	30,550	-100	-.33	30,850	31,000	30,250	132,836	4,062,629,350
넥스트아이 (137940)	382	-10	-2.55	397	400	375	1,042,923	403,158,462
제이씨케미칼 (137950)	4,115	-10	-.24	4,150	4,150	4,070	19,220	78,606,977
신진에스엠 (138070)	2,400	0	0	2,400	2,420	2,380	16,668	40,066,431
오이솔루션 (138080)	10,400	240	2.36	10,350	10,430	10,200	44,991	464,839,080
협진 (138360)	712	-12	-1.66	724	726	710	97,403	69,508,878
나이벡 (138610)	27,800	-750	-2.63	28,800	28,800	27,600	112,336	3,140,163,500
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,755	-5	-.18	2,765	2,775	2,715	16,763	45,911,840
서플러스글로벌 (140070)	2,530	25	1	2,505	2,530	2,490	10,398	26,134,160
메지온 (140410)	41,100	1300	3.27	39,850	41,150	39,300	107,341	4,314,338,475
카티스 (140430)	2,660	120	4.72	2,550	2,800	2,500	1,036,456	2,770,120,003
대창스틸 (140520)	2,310	-35	-1.49	2,325	2,325	2,295	27,987	64,588,300
알에스오토메이션 (140670)	14,530	-110	-.75	14,770	15,040	14,430	123,649	1,814,503,950
파크시스템스 (140860)	281,500	0	0	284,000	285,000	278,000	25,425	7,163,980,000
비아트론 (141000)	8,520	-40	-.47	8,500	8,700	8,450	34,593	295,363,440
리가켐바이오 (141080)	107,100	1100	1.04	107,000	109,300	105,500	262,340	28,069,627,550
유니트론텍 (142210)	6,110	140	2.35	5,970	6,130	5,870	134,595	809,789,305
녹십자엠에스 (142280)	4,160	-65	-1.54	4,240	4,245	4,150	205,582	858,948,275
모아라이프플러스 (142760)	2,025	-120	-5.59	2,140	2,140	1,927	403,227	821,233,052
아이디스 (143160)	15,220	30	.2	15,430	15,430	15,110	13,543	206,215,510
사람인 (143240)	15,750	140	.9	15,750	15,900	15,490	20,825	329,056,620
영우디에스피 (143540)	597	0	0	599	603	588	134,644	79,975,959
지씨셀 (144510)	20,150	0	0	20,250	20,250	20,050	18,311	368,211,200
뉴파워프라즈마 (144960)	5,290	-50	-.94	5,350	5,370	5,240	134,140	707,156,155
휴젤 (145020)	372,000	-12000	-3.13	381,000	383,000	370,000	42,068	15,767,670,000
노브랜드 (145170)	5,330	160	3.09	5,250	5,360	5,120	41,844	219,680,310
율촌 (146060)	1,373	-29	-2.07	1,402	1,402	1,371	55,105	76,029,641
비씨엔씨 (146320)	8,830	40	.46	8,900	8,900	8,740	10,905	96,110,480
피엠티 (147760)	2,415	35	1.47	2,380	2,435	2,370	13,843	33,112,790
제룡산업 (147830)	6,760	-10	-.15	6,800	6,800	6,650	116,306	779,276,665
세경하이테크 (148150)	6,200	170	2.82	6,300	6,430	6,170	475,832	2,985,552,145
알엔투테크놀로지 (148250)	7,950	90	1.15	7,740	8,040	7,670	66,569	522,283,090
비큐AI (148780)	2,755	390	16.49	2,410	3,010	2,295	58,702,196	159,549,640,942
에이치와이티씨 (148930)	3,910	10	.26	3,940	3,945	3,885	6,576	25,643,415
아바텍 (149950)	8,350	40	.48	8,290	8,390	8,010	50,609	414,147,205
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,300	-40	-.75	5,350	5,360	5,100	82,589	435,757,770
KG에코솔루션 (151860)	6,180	-20	-.32	6,200	6,350	6,150	104,574	647,901,145
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,960	-240	-2.93	8,200	8,200	7,960	2,179	17,463,110
우리이앤엘 (153490)	731	-3	-.41	734	748	721	63,885	46,677,583
옵티팜 (153710)	4,870	-10	-.2	4,845	4,920	4,775	6,594	32,072,055
아시아종묘 (154030)	2,620	20	.77	2,600	2,675	2,525	48,274	124,031,025
다산솔루에타 (154040)	1,345	-1	-.07	1,332	1,361	1,316	56,929	75,827,453
와이엠씨 (155650)	3,490	-15	-.43	3,490	3,525	3,465	24,678	86,151,555
엘앤케이바이오 (156100)	5,870	10	.17	5,880	5,900	5,780	40,933	237,742,230
아톤 (158430)	10,310	-120	-1.15	10,490	10,870	9,930	1,580,596	16,448,968,370
아스플로 (159010)	3,915	0	0	3,915	3,940	3,865	19,026	74,013,990
제로투세븐 (159580)	4,950	-30	-.6	4,995	5,030	4,925	60,089	297,922,793
에코글로우 (159910)	841	11	1.33	830	844	811	60,285	49,938,036
하이젠알앤엠 (160190)	33,850	-50	-.15	34,350	35,500	33,700	102,953	3,539,905,150
NEW (160550)	2,265	5	.22	2,265	2,310	2,225	112,995	255,430,585
싸이맥스 (160980)	12,410	-150	-1.19	12,560	12,700	12,380	23,403	291,465,970
필옵틱스 (161580)	42,000	-950	-2.21	43,700	43,950	41,950	626,895	26,801,965,125
신스틸 (162300)	2,275	-5	-.22	2,280	2,315	2,260	31,927	72,701,696
에어레인 (163280)	19,190	290	1.53	18,830	19,370	18,830	162,501	3,099,711,165
핑거 (163730)	14,370	360	2.57	14,550	14,900	14,070	1,154,930	16,719,073,615
하나머티리얼즈 (166090)	25,500	-50	-.2	25,950	25,950	25,300	85,145	2,178,657,650
코아스템켐온 (166480)	2,780	-10	-.36	2,780	2,810	2,740	33,976	93,707,545
내츄럴엔도텍 (168330)	3,620	-160	-4.23	3,805	3,825	3,495	574,429	2,100,011,624
펨트론 (168360)	13,740	320	2.38	13,290	13,990	13,010	281,788	3,843,739,180
엠브레인 (169330)	2,260	-15	-.66	2,270	2,270	2,240	5,186	11,694,920
현대공업 (170030)	5,710	-20	-.35	5,800	5,800	5,700	53,417	305,740,960
파이오링크 (170790)	8,150	350	4.49	7,890	8,380	7,820	118,438	966,784,535
엘티씨 (170920)	9,990	-140	-1.38	10,110	10,210	9,980	38,021	381,651,955
램테크놀러지 (171010)	4,355	-105	-2.35	4,515	4,520	4,355	387,061	1,708,256,208
선익시스템 (171090)	34,450	-1000	-2.82	35,600	35,600	34,050	72,683	2,509,390,900
라이온켐텍 (171120)	2,300	-5	-.22	2,305	2,310	2,275	23,490	53,882,670
에이엘티 (172670)	7,970	-100	-1.24	8,170	8,170	7,950	75,319	605,174,330
오파스넷 (173130)	6,890	-60	-.86	6,950	7,030	6,810	72,366	499,144,185
에프엔씨엔터 (173940)	4,000	0	0	4,000	4,030	3,865	5,148	20,375,370
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,650	-280	-2.56	10,930	10,940	10,560	116,940	1,248,035,580
휴먼테크놀로지 (175140)	5,410	-390	-6.72	5,810	5,820	4,975	384,000	2,095,578,645
아이큐어 (175250)	1,974	17	.87	1,935	1,984	1,926	61,040	119,281,461
듀켐바이오 (176750)	10,790	-240	-2.18	11,190	11,190	10,630	43,277	465,124,920
베셀 (177350)	1,002	-7	-.69	1,011	1,018	994	88,533	88,671,705
파버나인 (177830)	3,000	-10	-.33	3,010	3,040	2,990	21,518	64,836,680
쓰리에이로직스 (177900)	7,310	-20	-.27	7,630	7,650	7,260	210,458	1,561,041,845
서진시스템 (178320)	20,350	-50	-.25	20,550	20,600	20,200	168,762	3,436,661,600
일월지엠엘 (178780)	2,820	-35	-1.23	2,970	2,970	2,755	74,161	207,028,060
엠아이텍 (179290)	7,800	-120	-1.52	7,970	7,970	7,770	44,646	349,131,880
애드바이오텍 (179530)	3,640	-425	-10.46	4,000	4,200	3,640	473,165	1,794,428,319
유티아이 (179900)	22,750	-150	-.66	22,600	23,100	22,500	36,398	824,461,450
DXVX (180400)	2,015	16	.8	2,000	2,035	1,925	205,461	406,425,734
큐브엔터 (182360)	17,900	800	4.68	17,220	18,380	17,140	229,781	4,100,851,800
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	69,100	-2100	-2.95	71,200	71,400	69,000	83,579	5,832,053,150
엔지켐생명과학 (183490)	1,139	-14	-1.21	1,153	1,155	1,134	66,371	75,670,562
SGA솔루션즈 (184230)	615	29	4.95	586	638	586	2,175,817	1,343,695,608
아이진 (185490)	3,140	-55	-1.72	3,240	3,240	3,120	41,704	131,893,635
그린플러스 (186230)	7,720	-50	-.64	7,770	7,770	7,650	33,216	255,393,820
디티앤씨 (187220)	2,955	0	0	2,930	3,090	2,910	51,000	150,471,879
신화콘텍 (187270)	3,575	5	.14	3,570	3,575	3,525	21,330	75,616,485
HLB제넥스 (187420)	3,300	30	.92	3,270	3,440	3,180	64,708	210,785,666
현대ADM (187660)	1,255	-245	-16.33	1,500	1,500	1,241	3,455,967	4,504,006,360
나노 (187790)	1,088	8	.74	1,099	1,099	1,074	122,984	133,567,706
디바이스 (187870)	11,370	60	.53	11,400	11,400	11,270	2,887	32,686,720
바이오포트 (188040)	15,320	2320	17.85	12,900	16,740	12,690	1,805,300	27,369,185,635
세니젠 (188260)	2,690	35	1.32	2,655	2,690	2,610	12,772	33,583,580
인텔리안테크 (189300)	50,000	-400	-.79	51,100	51,100	49,250	63,511	3,154,430,550
씨이랩 (189330)	9,380	-160	-1.68	9,540	9,650	9,060	72,630	677,464,275
포시에스 (189690)	2,325	-15	-.64	2,340	2,340	2,300	56,689	131,398,895
서전기전 (189860)	4,745	305	6.87	4,440	4,930	4,355	373,709	1,748,552,710
흥국에프엔비 (189980)	1,941	3	.15	1,938	1,955	1,926	85,555	166,179,746
나무가 (190510)	13,690	-70	-.51	13,780	13,780	13,510	23,934	326,141,490
코리아에셋투자증권 (190650)	7,550	70	.94	7,490	7,580	7,310	41,405	310,198,940
육일씨엔에쓰 (191410)	1,839	-22	-1.18	1,864	1,882	1,818	84,982	156,074,222
테고사이언스 (191420)	18,120	20	.11	18,170	18,170	17,600	4,203	75,478,600
케이사인 (192250)	12,510	-190	-1.5	12,880	13,460	12,350	653,262	8,462,333,295
윈하이텍 (192390)	2,990	-25	-.83	3,015	3,025	2,955	104,744	311,514,237
오늘이엔엠 (192410)	1,292	8	.62	1,284	1,342	1,251	202,347	262,750,794
슈피겐코리아 (192440)	28,000	400	1.45	27,600	28,050	27,550	1,563	43,523,600
링크드 (193250)	530	-13	-2.39	550	550	515	247,075	130,850,159
데브시스터즈 (194480)	43,750	750	1.74	43,050	44,000	42,600	56,967	2,477,816,325
노바렉스 (194700)	17,760	0	0	17,620	17,910	17,230	108,568	1,910,127,335
마니커에프앤지 (195500)	3,060	-75	-2.39	3,150	3,150	3,010	106,909	327,830,365
HK이노엔 (195940)	42,400	0	0	42,700	42,800	41,800	162,002	6,841,272,150
에이비프로바이오 (195990)	293	0	0	293	296	291	447,156	130,730,106
알테오젠 (196170)	387,000	-8000	-2.03	397,500	397,500	385,000	273,679	106,531,401,250
HLB펩 (196300)	9,050	80	.89	8,970	9,180	8,890	24,505	220,928,060
코아시아씨엠 (196450)	682	9	1.34	673	684	665	39,085	26,319,819
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,517	-9	-.59	1,513	1,545	1,489	91,722	138,397,687
디지캡 (197140)	2,340	-40	-1.68	2,380	2,395	2,340	3,503	8,226,895
엔피디 (198080)	2,550	-15	-.58	2,565	2,570	2,520	69,245	176,175,347
강동씨앤엘 (198440)	1,185	0	0	1,172	1,185	1,172	36,133	42,620,244
한주라이트메탈 (198940)	770	-12	-1.53	782	782	770	56,344	43,683,709
케이엔알시스템 (199430)	7,240	360	5.23	6,930	7,430	6,820	64,161	455,174,325
뱅크웨어글로벌 (199480)	7,250	70	.97	7,410	8,480	7,140	7,387,218	57,755,218,450
레이저옵텍 (199550)	8,560	-130	-1.5	8,740	8,740	8,430	117,225	998,656,640
바이오인프라 (199730)	5,530	60	1.1	5,420	5,560	5,420	3,311	18,196,655
툴젠 (199800)	29,700	-50	-.17	29,700	30,000	29,450	11,620	345,416,875
제일일렉트릭 (199820)	10,030	180	1.83	10,010	10,050	9,810	150,659	1,495,715,250
콜마비앤에이치 (200130)	15,150	-200	-1.3	15,540	16,080	15,130	440,085	6,834,369,735
텔콘RF제약 (200230)	4,635	-255	-5.21	4,890	4,900	4,635	74,605	350,056,212
아티스트스튜디오 (200350)	18,450	510	2.84	18,130	18,900	18,040	262,696	4,852,073,405
에이팩트 (200470)	2,460	5	.2	2,455	2,470	2,385	122,515	297,673,902
휴메딕스 (200670)	59,600	-1400	-2.3	62,000	62,000	58,800	107,772	6,432,514,900
에이디테크놀로지 (200710)	17,490	-90	-.51	18,010	18,010	17,390	65,322	1,150,480,950
비씨월드제약 (200780)	4,560	15	.33	4,505	4,585	4,500	3,082	14,001,255
미투온 (201490)	5,100	1050	25.93	4,205	5,260	4,100	24,446,247	119,166,772,354
에이비온 (203400)	4,655	-130	-2.72	4,785	4,785	4,655	53,602	251,536,686
유니온바이오메트릭스 (203450)	3,105	5	.16	3,080	3,155	3,030	26,688	82,347,858
드림시큐리티 (203650)	3,990	45	1.14	3,965	4,010	3,910	798,694	3,170,056,899
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,795	-95	-2.44	3,855	4,100	3,740	663,392	2,576,243,716
제이앤티씨 (204270)	19,570	-880	-4.3	20,800	20,850	19,490	423,622	8,460,189,780
티쓰리 (204610)	2,110	50	2.43	2,060	2,120	2,045	650,003	1,358,348,420
글로벌텍스프리 (204620)	6,940	-40	-.57	6,890	6,990	6,810	728,288	5,020,479,265
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,255	-20	-1.57	1,288	1,288	1,253	263,841	333,083,358
엑셈 (205100)	2,305	-20	-.86	2,330	2,340	2,290	1,471,974	3,406,073,838
휴마시스 (205470)	1,532	-17	-1.1	1,549	1,597	1,530	1,992,132	3,084,774,933
넥써쓰 (205500)	3,175	-130	-3.93	3,395	3,470	3,100	979,779	3,177,519,496
베노티앤알 (206400)	1,669	9	.54	1,661	1,699	1,611	97,056	159,702,015
덱스터 (206560)	7,710	70	.92	7,740	7,750	7,560	132,009	1,014,465,280
바디텍메드 (206640)	15,100	-120	-.79	15,340	15,400	14,980	49,020	738,801,060
유바이오로직스 (206650)	12,630	-390	-3	13,090	13,090	12,620	152,514	1,946,388,540
미스터블루 (207760)	1,868	146	8.48	1,860	2,160	1,827	62,219,031	124,350,909,040
정다운 (208140)	2,690	-15	-.55	2,710	2,710	2,680	108,494	291,588,041
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,910	40	1.39	2,870	2,985	2,840	14,390	41,800,465
셀바스헬스케어 (208370)	4,945	25	.51	4,920	4,995	4,870	227,308	1,119,090,418
썸에이지 (208640)	268	-2	-.74	272	272	267	196,806	52,856,840
포톤 (208710)	2,235	-45	-1.97	2,280	2,285	2,220	44,963	100,611,825
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,060	-50	-.62	8,140	8,370	7,950	134,668	1,092,194,165
캔버스엔 (210120)	4,920	-190	-3.72	5,250	5,250	4,840	280,962	1,393,805,556
인카금융서비스 (211050)	11,530	-240	-2.04	11,930	11,930	11,360	259,778	3,003,251,520
AP위성 (211270)	13,400	60	.45	13,340	13,420	13,210	88,986	1,184,706,720
네오오토 (212560)	8,120	-80	-.98	8,360	8,740	8,090	73,248	607,485,490
아이에스티이 (212710)	9,410	-180	-1.88	9,520	9,740	9,350	78,671	745,480,005
덕산네오룩스 (213420)	36,350	-350	-.95	36,700	36,700	35,700	149,262	5,392,033,700
클래시스 (214150)	61,900	1100	1.81	63,000	63,000	60,700	359,101	22,075,130,250
헥토이노베이션 (214180)	15,640	-760	-4.63	16,360	16,360	15,610	370,964	5,878,735,625
라파스 (214260)	17,110	-390	-2.23	17,610	17,610	17,030	22,398	385,771,060
FSN (214270)	2,105	20	.96	2,165	2,240	2,050	428,586	921,432,545
케어젠 (214370)	30,250	-750	-2.42	31,350	31,350	29,800	78,038	2,361,873,850
아이쓰리시스템 (214430)	85,500	3700	4.52	82,000	85,900	81,500	68,097	5,701,071,150
파마리서치 (214450)	452,000	20000	4.63	430,000	454,500	423,500	192,303	85,793,241,250
더바이오메드 (214610)	5,590	-50	-.89	5,650	5,770	5,400	49,694	273,572,135
디알텍 (214680)	1,886	-16	-.84	1,902	1,910	1,879	321,821	607,625,977
골프존 (215000)	66,500	800	1.22	66,000	68,000	66,000	21,983	1,469,712,800
솔디펜스 (215090)	836	-16	-1.88	850	867	835	658,324	556,124,201
로보로보 (215100)	4,790	-25	-.52	4,830	4,930	4,725	380,954	1,834,075,529
메가스터디교육 (215200)	50,300	-600	-1.18	50,300	51,000	50,100	15,808	799,784,050
우리산업 (215360)	9,760	10	.1	9,750	9,850	9,570	48,808	473,161,930
우정바이오 (215380)	1,967	12	.61	1,955	1,984	1,830	237,873	458,792,731
토박스코리아 (215480)	2,425	-20	-.82	2,450	2,490	2,415	8,438	20,544,295
신라젠 (215600)	3,185	-5	-.16	3,275	3,275	3,135	423,970	1,344,679,847
이노인스트루먼트 (215790)	454	-2	-.44	461	461	450	40,896	18,678,955
인크로스 (216050)	8,790	-20	-.23	8,870	9,000	8,590	219,328	1,931,014,260
제테마 (216080)	6,450	-70	-1.07	6,460	6,520	6,350	80,380	514,958,965
제너셈 (217190)	7,090	-70	-.98	7,180	7,320	7,000	26,898	189,726,865
넵튠 (217270)	8,720	-140	-1.58	8,970	8,970	8,600	197,533	1,737,422,305
싸이토젠 (217330)	3,685	-50	-1.34	3,735	3,800	3,670	62,388	232,517,833
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,796	-5	-.28	1,818	1,818	1,789	26,105	47,020,600
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,584	-6	-.38	1,595	1,595	1,539	596,938	932,307,894
원익피앤이 (217820)	2,715	5	.18	2,715	2,780	2,695	87,256	237,792,896
미래생명자원 (218150)	3,975	-10	-.25	3,960	4,000	3,930	321,080	1,271,006,012
RFHIC (218410)	22,200	-550	-2.42	22,600	23,000	21,900	269,934	6,029,643,550
타이거일렉 (219130)	14,000	100	.72	13,900	14,290	13,700	175,023	2,413,224,610
링크제니시스 (219420)	5,300	-70	-1.3	5,450	5,460	5,190	134,930	715,628,540
디와이디 (219550)	590	-10	-1.67	600	620	585	295,106	174,309,988
한국비티비 (219750)	1,232	-11	-.88	1,247	1,254	1,232	80,329	99,515,416
퓨쳐켐 (220100)	15,970	170	1.08	15,940	16,090	15,520	167,692	2,642,590,915
핸디소프트 (220180)	2,860	145	5.34	2,720	3,180	2,720	1,029,986	3,076,969,576
켐트로스 (220260)	4,785	110	2.35	4,700	4,860	4,635	275,043	1,309,863,550
유투바이오 (221800)	3,205	-5	-.16	3,210	3,270	3,175	68,204	218,958,445
하이즈항공 (221840)	1,969	-1	-.05	1,975	1,979	1,958	18,754	36,893,620
케이디켐 (221980)	11,510	90	.79	11,320	11,520	11,320	1,208	13,890,720
코스맥스엔비티 (222040)	5,040	-40	-.79	5,110	5,190	4,965	46,290	232,827,392
씨아이에스 (222080)	6,910	-10	-.14	6,980	6,980	6,840	198,793	1,370,655,210
팬젠 (222110)	6,200	-140	-2.21	6,340	6,400	6,080	24,104	149,081,585
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	818	-15	-1.8	833	837	815	84,436	69,744,598
심텍 (222800)	23,300	0	0	23,700	24,200	23,150	439,668	10,377,796,400
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,855	10	.26	3,845	3,875	3,815	55,710	214,664,320
드림씨아이에스 (223250)	4,020	570	16.52	3,425	4,390	3,280	17,271,158	69,175,592,732
딥마인드 (223310)	2,935	60	2.09	2,865	3,150	2,855	367,302	1,107,861,695
더코디 (224060)	3,070	5	.16	3,040	3,300	3,040	8,866	27,731,730
에이텍모빌리티 (224110)	14,060	250	1.81	13,860	14,770	13,380	611,529	8,613,769,270
LK삼양 (225190)	2,435	-45	-1.81	2,445	2,460	2,365	1,332,918	3,214,675,643
제놀루션 (225220)	2,455	0	0	2,475	2,475	2,435	38,548	94,498,211
케이엠제약 (225430)	609	-6	-.98	615	615	601	88,942	54,046,725
보광산업 (225530)	3,780	-30	-.79	3,810	3,810	3,750	40,412	152,567,485
넥슨게임즈 (225570)	14,490	-380	-2.56	14,750	14,860	14,390	571,111	8,313,545,315
패션플랫폼 (225590)	976	12	1.24	964	990	958	33,864	33,173,995
신테카바이오 (226330)	7,720	-30	-.39	7,760	7,770	7,470	135,875	1,030,486,585
본느 (226340)	931	-12	-1.27	943	950	923	134,107	124,777,143
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,610	-50	-.75	6,610	6,620	6,500	287,526	1,879,226,795
엠디바이스 (226590)	13,210	-340	-2.51	13,560	13,660	13,140	324,026	4,328,177,000
올릭스 (226950)	41,000	-2250	-5.2	43,250	43,300	40,100	569,515	23,515,949,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,102	3	.27	1,100	1,113	1,094	71,758	78,974,753
엔투텍 (227950)	365	0	0	368	368	359	255,055	92,284,116
동양파일 (228340)	2,085	10	.48	2,055	2,150	1,996	54,385	111,482,903
레이 (228670)	7,930	-100	-1.25	8,040	8,150	7,860	49,633	394,096,785
지노믹트리 (228760)	12,350	60	.49	12,320	12,360	12,070	83,465	1,017,690,500
레이언스 (228850)	6,900	0	0	6,920	6,920	6,800	5,896	40,587,330
젠큐릭스 (229000)	1,705	-15	-.87	1,720	1,735	1,693	28,726	49,347,380
에치에프알 (230240)	18,880	40	.21	18,850	19,450	18,630	50,891	971,973,705
에코마케팅 (230360)	8,880	-10	-.11	8,940	9,280	8,790	225,248	2,027,982,780
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,220	-280	-2.67	10,650	10,650	10,180	383,210	3,950,122,380
라온테크 (232680)	7,790	-50	-.64	7,840	7,880	7,740	48,232	374,963,020
아이티센피엔에스 (232830)	3,520	-200	-5.38	3,750	3,845	3,470	1,021,899	3,722,376,170
폴라리스세원 (234100)	1,050	-9	-.85	1,059	1,074	1,050	43,913	46,354,318
에스트래픽 (234300)	4,170	-5	-.12	4,195	4,200	4,105	158,849	656,812,694
헥토파이낸셜 (234340)	26,300	50	.19	27,450	27,500	25,500	1,182,785	30,688,459,200
녹십자웰빙 (234690)	9,760	-150	-1.51	9,930	9,980	9,740	45,192	443,314,325
자이글 (234920)	4,170	-120	-2.8	4,305	4,310	4,165	101,338	426,699,235
메드팩토 (235980)	3,900	170	4.56	3,850	4,200	3,810	619,227	2,475,951,269
슈프리마 (236200)	35,900	-150	-.42	36,450	36,450	35,500	23,970	858,506,650
엔비티 (236810)	3,055	80	2.69	3,035	3,380	3,015	2,019,343	6,400,859,646
에스티팜 (237690)	77,300	-700	-.9	78,700	78,800	76,800	55,054	4,255,235,950
피앤씨테크 (237750)	4,640	110	2.43	4,530	4,795	4,405	103,061	479,742,250
플레이디 (237820)	5,330	20	.38	5,310	5,390	5,250	66,761	355,364,985
클리오 (237880)	16,240	60	.37	16,260	16,550	16,210	128,621	2,100,027,260
앤디포스 (238090)	1,988	-47	-2.31	2,035	2,040	1,972	78,069	155,426,948
얼라인드 (238120)	3,175	-70	-2.16	3,245	3,265	3,165	24,130	77,153,250
비피도 (238200)	3,330	0	0	3,325	3,330	3,255	6,737	22,177,535
힘스 (238490)	3,385	5	.15	3,400	3,405	3,375	6,991	23,683,265
이스트에이드 (239340)	2,525	-35	-1.37	2,550	2,570	2,475	471,780	1,186,128,966
에이치엘사이언스 (239610)	12,240	100	.82	12,550	12,550	12,050	2,243	27,368,870
피엔에이치테크 (239890)	5,320	90	1.72	5,230	5,360	5,160	30,543	161,583,430
동방메디컬 (240550)	13,700	-60	-.44	13,760	14,040	13,520	472,936	6,502,174,445
유진테크놀로지 (240600)	4,350	130	3.08	4,220	4,350	4,170	68,966	296,481,254
원익IPS (240810)	25,700	-250	-.96	26,300	26,300	25,550	119,571	3,074,960,800
DSC인베스트먼트 (241520)	7,910	-60	-.75	8,200	8,350	7,860	2,708,251	21,913,903,825
유니테크노 (241690)	3,005	30	1.01	2,955	3,015	2,955	63,860	190,827,460
코스메카코리아 (241710)	59,200	-800	-1.33	62,000	62,000	58,400	138,804	8,247,509,500
메카로 (241770)	12,080	-480	-3.82	12,900	12,900	11,770	41,931	505,437,755
티이엠씨씨엔에스 (241790)	6,250	-10	-.16	6,260	6,280	6,110	22,864	141,887,320
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,290	-230	-2	11,410	11,730	11,290	57,343	659,566,500
나무기술 (242040)	1,736	-11	-.63	1,749	1,770	1,716	255,731	444,334,038
휴온스 (243070)	28,350	150	.53	28,500	28,900	28,000	16,801	476,164,250
신흥에스이씨 (243840)	3,885	40	1.04	3,875	3,910	3,835	82,827	320,538,199
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)	1,795	-3	-.17	1,880	1,983	1,750	7,039,471	13,279,729,816
티앤알바이오팹 (246710)	5,010	-160	-3.09	5,170	5,250	5,000	73,169	372,050,310
아스타 (246720)	4,045	15	.37	4,030	4,055	3,815	19,735	78,388,140
SCL사이언스 (246960)	10,850	560	5.44	10,290	10,890	10,260	136,797	1,448,325,935
에코프로비엠 (247540)	90,900	500	.55	91,600	93,600	88,900	431,652	39,275,341,450
나노씨엠에스 (247660)	5,590	-60	-1.06	5,680	5,770	5,590	9,449	53,082,720
보라티알 (250000)	10,580	-60	-.56	10,640	10,640	10,490	34,532	364,221,815
모비스 (250060)	2,660	5	.19	2,690	2,695	2,605	352,931	931,680,459
예선테크 (250930)	544	-3	-.55	547	570	541	41,515	22,780,425
바이오에프디엔씨 (251120)	21,450	2200	11.43	19,250	22,000	19,250	410,013	8,616,774,960
와이엠티 (251370)	10,070	-100	-.98	10,170	10,330	10,010	24,176	244,726,100
브이원텍 (251630)	4,880	-80	-1.61	4,990	4,990	4,850	43,937	214,876,375
펌텍코리아 (251970)	56,600	-1100	-1.91	58,600	58,600	56,200	48,677	2,768,963,850
세화피앤씨 (252500)	812	4	.5	808	819	808	50,861	41,370,983
샘씨엔에스 (252990)	4,780	-30	-.62	4,850	4,850	4,755	64,525	309,544,015
스튜디오드래곤 (253450)	54,700	1700	3.21	53,800	55,400	53,200	227,115	12,376,120,700
네오셈 (253590)	9,470	-10	-.11	9,670	9,670	9,440	139,128	1,325,341,215
수젠텍 (253840)	8,000	-220	-2.68	8,240	8,360	7,920	601,125	4,836,186,440
자비스 (254120)	1,510	-10	-.66	1,535	1,535	1,500	70,717	106,689,742
미래반도체 (254490)	14,210	-250	-1.73	14,590	14,660	13,360	39,456	562,343,985
SG (255220)	2,295	30	1.32	2,270	2,305	2,235	478,833	1,082,412,010
야스 (255440)	6,950	-20	-.29	6,930	7,060	6,820	29,642	204,174,860
한독크린텍 (256150)	6,100	-20	-.33	6,150	6,150	6,070	4,473	27,282,990
포인트엔지니어링 (256630)	1,190	7	.59	1,175	1,190	1,170	12,497	14,733,866
한국비엔씨 (256840)	5,400	-90	-1.64	5,520	5,530	5,360	438,838	2,380,474,085
킵스파마 (256940)	20,100	-500	-2.43	20,150	20,700	19,480	437,003	8,781,806,650
피엔티엠에스 (257370)	2,875	-50	-1.71	2,925	2,925	2,860	27,379	79,094,080
실리콘투 (257720)	55,600	-1100	-1.94	57,300	57,400	54,800	784,471	43,609,025,400
케일럼 (258610)	1,628	-32	-1.93	1,696	1,696	1,607	52,862	86,115,034
소프트캠프 (258790)	1,350	69	5.39	1,281	1,370	1,270	361,468	480,291,656
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,870	-130	-1.63	8,000	8,030	7,860	28,494	226,458,570
알리코제약 (260660)	4,225	-10	-.24	4,205	4,225	4,095	155,115	643,325,435
씨티케이 (260930)	4,335	-45	-1.03	4,335	4,400	4,275	103,291	447,256,192
에스앤디 (260970)	135,000	-1600	-1.17	136,500	136,900	132,800	36,311	4,879,897,250
덴티스 (261200)	6,830	-60	-.87	6,880	6,920	6,810	42,054	287,976,500
차백신연구소 (261780)	2,980	-30	-1	3,030	3,030	2,965	69,491	207,533,732
에이프로 (262260)	5,820	-50	-.85	5,870	5,950	5,730	59,960	347,943,180
아이퀘스트 (262840)	2,455	-50	-2	2,495	2,560	2,420	109,350	270,026,295
디케이앤디 (263020)	2,890	5	.17	2,890	2,905	2,870	41,083	118,505,085
유틸렉스 (263050)	1,363	11	.81	1,352	1,383	1,346	97,337	132,561,484
덕우전자 (263600)	4,770	35	.74	4,735	4,780	4,660	33,647	159,431,985
디알젬 (263690)	5,520	-50	-.9	5,620	5,620	5,460	18,083	100,378,000
케어랩스 (263700)	3,355	-35	-1.03	3,400	3,485	3,300	101,735	342,272,040
디앤씨미디어 (263720)	18,100	500	2.84	18,020	18,520	17,900	237,357	4,324,582,450
펄어비스 (263750)	42,800	400	.94	42,150	43,200	41,600	262,019	11,167,874,575
유에스티 (263770)	2,070	10	.49	2,060	2,125	2,050	2,790	5,749,885
데이타솔루션 (263800)	5,150	50	.98	5,190	5,210	5,070	206,240	1,059,064,925
상신전자 (263810)	3,035	0	0	3,035	3,050	2,990	20,796	62,928,435
지니언스 (263860)	20,900	-700	-3.24	22,000	22,650	20,800	102,041	2,181,290,750
휴엠앤씨 (263920)	902	0	0	902	914	895	26,115	23,501,136
유비쿼스 (264450)	8,090	150	1.89	7,990	8,100	7,910	29,076	233,193,170
씨앤지하이테크 (264660)	13,330	-170	-1.26	13,710	13,710	13,310	46,213	620,006,180
이랜시스 (264850)	4,820	-25	-.52	4,855	4,920	4,800	136,400	661,017,957
AP시스템 (265520)	17,080	-90	-.52	17,260	17,270	16,890	57,521	979,537,980
영화테크 (265560)	7,950	-80	-1	8,040	8,060	7,880	14,570	115,714,320
엔에프씨 (265740)	9,070	-400	-4.22	9,480	9,600	8,810	1,180,488	10,718,416,535
나인테크 (267320)	3,680	-140	-3.66	3,830	3,835	3,660	2,319,290	8,637,996,899
배럴 (267790)	4,490	-50	-1.1	4,565	4,640	4,470	10,732	48,363,815
매일유업 (267980)	38,300	100	.26	38,100	38,550	38,100	2,820	108,069,650
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,161	-69	-5.61	1,229	1,259	1,144	1,548,100	1,837,709,707
에브리봇 (270660)	17,150	90	.53	17,190	17,700	16,960	189,326	3,263,309,765
뉴트리 (270870)	5,390	40	.75	5,360	5,410	5,280	11,787	63,199,340
팸텍 (271830)	1,594	-1	-.06	1,600	1,604	1,581	28,417	45,136,146
케이엔제이 (272110)	17,870	60	.34	18,000	18,000	17,350	58,289	1,029,527,210
이녹스첨단소재 (272290)	23,050	-100	-.43	23,300	23,350	22,750	73,518	1,685,455,750
와이즈버즈 (273060)	1,117	13	1.18	1,091	1,139	1,091	388,320	433,148,400
와이엠텍 (273640)	9,740	90	.93	9,680	9,920	9,400	6,939	66,720,820
켄코아에어로스페이스 (274090)	12,830	120	.94	12,740	12,830	12,630	95,019	1,209,178,820
이노시뮬레이션 (274400)	4,850	5	.1	4,960	4,960	4,730	16,467	78,929,354
에스에스알 (275630)	3,135	15	.48	3,120	3,160	3,110	11,919	37,356,685
스코넥 (276040)	2,445	-45	-1.81	2,435	2,545	2,400	154,345	377,669,275
한울앤제주 (276730)	2,260	-85	-3.62	2,345	2,350	2,245	56,058	127,559,812
린드먼아시아 (277070)	5,300	30	.57	5,270	5,430	5,170	41,465	219,234,270
인산가 (277410)	1,272	-9	-.7	1,280	1,281	1,270	33,242	42,372,426
레인보우로보틱스 (277810)	273,000	1000	.37	274,500	283,500	271,000	142,451	39,255,839,750
티에스아이 (277880)	5,230	20	.38	5,180	5,310	5,170	46,431	243,509,240
천보 (278280)	39,150	200	.51	39,100	39,850	38,850	20,293	797,628,450
HLB바이오스텝 (278650)	1,600	56	3.63	1,544	1,663	1,480	865,670	1,358,422,986
미디어젠 (279600)	12,000	60	.5	11,960	12,390	11,740	35,341	426,109,790
레이크머티리얼즈 (281740)	11,570	-320	-2.69	11,900	11,930	11,150	332,951	3,866,322,755
금양그린파워 (282720)	10,600	100	.95	10,620	10,740	10,450	47,687	504,537,500
코윈테크 (282880)	12,070	-10	-.08	12,190	12,190	11,960	15,667	188,578,160
카이노스메드 (284620)	1,187	-48	-3.89	1,233	1,233	1,144	56,683	67,634,891
노바텍 (285490)	18,350	-160	-.86	18,530	18,700	18,240	59,022	1,085,725,135
진영 (285800)	2,305	-15	-.65	2,320	2,325	2,270	61,386	140,763,192
나노실리칸첨단소재 (286750)	2,440	30	1.24	2,410	2,480	2,405	156,511	381,043,630
인투셀 (287840)	38,000	1250	3.4	36,800	38,500	36,150	298,517	11,249,805,500
브릿지바이오테라퓨틱스 (288330)	782	-47	-5.67	834	836	762	2,781,195	2,193,625,760
에스퓨얼셀 (288620)	11,440	220	1.96	11,240	11,630	11,240	36,896	423,594,190
모아데이타 (288980)	1,347	-12	-.88	1,370	1,382	1,310	328,493	440,396,758
아이스크림에듀 (289010)	1,992	0	0	1,992	2,000	1,978	114,326	227,364,004
SV인베스트먼트 (289080)	1,717	4	.23	1,713	1,755	1,693	485,430	833,375,306
자이언트스텝 (289220)	7,940	-120	-1.49	8,070	8,170	7,900	120,439	965,196,895
웨이비스 (289930)	10,370	-230	-2.17	10,510	10,590	10,200	179,479	1,848,981,670
트윔 (290090)	7,800	-20	-.26	7,820	8,050	7,720	5,394	41,983,130
DH오토리드 (290120)	2,760	-45	-1.6	2,805	2,820	2,735	75,893	209,066,027
휴네시온 (290270)	3,680	105	2.94	3,570	3,885	3,560	114,053	421,105,701
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,779	19	1.08	1,760	1,848	1,743	6,325	11,240,112
디케이티 (290550)	6,630	30	.45	6,550	6,640	6,550	21,968	145,081,220
신시웨이 (290560)	7,230	-140	-1.9	7,370	7,400	7,040	17,788	127,752,990
엘앤씨바이오 (290650)	28,100	-1550	-5.23	29,500	29,500	27,650	449,636	12,720,413,900
네오펙트 (290660)	1,125	-54	-4.58	1,273	1,310	1,121	7,589,125	9,181,816,607
대보마그네틱 (290670)	18,730	-550	-2.85	19,430	19,430	18,600	87,634	1,648,358,485
소룩스 (290690)	4,865	-255	-4.98	5,140	5,140	4,770	662,769	3,242,986,373
푸드나무 (290720)	2,095	90	4.49	2,000	2,170	1,999	26,658	54,996,168
액트로 (290740)	5,110	50	.99	5,060	5,490	4,995	72,212	379,476,160
엔피 (291230)	1,711	-20	-1.16	1,739	1,745	1,705	83,443	143,303,970
압타머사이언스 (291650)	1,140	13	1.15	1,127	1,140	1,118	145,024	163,715,801
핀텔 (291810)	2,765	-165	-5.63	2,930	2,930	2,735	533,508	1,490,555,553
카카오게임즈 (293490)	17,560	40	.23	17,700	17,980	17,060	439,913	7,756,776,535
나우IB (293580)	1,583	-18	-1.12	1,611	1,629	1,573	2,223,248	3,546,137,437
압타바이오 (293780)	7,990	50	.63	8,660	8,790	7,910	164,767	1,354,605,145
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,365	65	1.51	4,285	4,420	4,230	42,571	184,838,610
쿠콘 (294570)	32,500	-500	-1.52	33,600	33,600	31,600	214,063	6,876,205,625
서남 (294630)	2,920	0	0	2,920	2,945	2,875	134,282	391,222,636
에이치브이엠 (295310)	26,550	500	1.92	25,950	26,700	25,500	86,550	2,255,604,425
이노룰스 (296640)	7,850	90	1.16	7,730	8,310	7,370	57,589	450,092,225
씨에스베어링 (297090)	7,340	-30	-.41	7,490	7,520	7,300	119,700	879,855,985
알로이스 (297570)	931	-4	-.43	940	950	929	11,212	10,525,413
HB솔루션 (297890)	2,450	-20	-.81	2,480	2,490	2,420	184,458	452,320,206
에스씨엠생명과학 (298060)	894	-35	-3.77	929	954	887	115,888	104,509,417
에이비엘바이오 (298380)	71,000	800	1.14	71,000	71,400	69,600	467,298	32,852,134,800
더네이쳐홀딩스 (298540)	12,170	-270	-2.17	12,400	12,400	12,070	47,821	580,647,900
슈어소프트테크 (298830)	5,680	260	4.8	5,450	5,690	5,340	1,112,657	6,216,237,095
하나기술 (299030)	22,300	-300	-1.33	23,000	23,050	22,000	27,394	608,606,525
더블유에스아이 (299170)	1,740	-3	-.17	1,754	1,754	1,723	94,416	163,541,665
셀리드 (299660)	5,810	-220	-3.65	6,140	6,940	5,800	3,966,656	25,162,348,190
위지윅스튜디오 (299900)	1,276	-191	-13.02	1,422	1,454	1,238	5,170,785	6,675,189,039
플리토 (300080)	30,250	-1750	-5.47	33,000	33,000	29,850	242,880	7,519,510,950
라온피플 (300120)	4,840	-105	-2.12	4,945	4,995	4,805	131,009	639,888,627
바이브컴퍼니 (301300)	6,220	-400	-6.04	6,720	6,890	6,000	577,654	3,718,772,875
이노메트리 (302430)	8,550	-80	-.93	8,570	8,630	8,420	57,280	486,934,895
리메드 (302550)	3,810	0	0	3,765	3,920	3,750	172,727	659,023,655
지니틱스 (303030)	1,145	-58	-4.82	1,203	1,203	1,127	200,993	231,826,638
프로티아 (303360)	3,170	-20	-.63	3,200	3,205	3,145	19,188	60,690,055
이노뎁 (303530)	7,100	30	.42	7,070	7,320	7,020	50,977	365,226,450
동국생명과학 (303810)	9,200	30	.33	9,170	9,230	9,060	51,284	468,436,580
솔트룩스 (304100)	49,150	-1050	-2.09	50,400	50,500	48,000	672,211	32,739,573,450
에스바이오메딕스 (304360)	22,450	-1050	-4.47	23,500	24,300	21,950	241,763	5,597,016,275
피플바이오 (304840)	2,540	-5	-.2	2,600	2,600	2,530	51,676	131,662,715
마이크로디지탈 (305090)	9,770	140	1.45	9,550	9,860	9,350	50,903	488,458,400
에스제이그룹 (306040)	4,090	-45	-1.09	4,175	4,175	4,070	8,095	33,151,025
네온테크 (306620)	2,360	-20	-.84	2,415	2,415	2,350	191,139	452,333,981
아이엘 (307180)	2,860	5	.18	2,890	2,890	2,800	96,609	271,584,320
원바이오젠 (307280)	5,570	-30	-.54	5,660	5,660	5,420	61,338	334,738,580
국전약품 (307750)	3,790	-115	-2.94	3,890	3,940	3,765	206,142	787,533,605
비투엔 (307870)	1,136	5	.44	1,131	1,158	1,123	146,298	166,050,877
컴퍼니케이 (307930)	6,340	70	1.12	6,440	6,460	6,270	160,390	1,018,930,085
바이젠셀 (308080)	2,945	-5	-.17	2,960	2,970	2,900	8,772	25,635,735
형지글로벌 (308100)	2,860	-115	-3.87	3,015	3,015	2,840	280,165	812,100,759
셀비온 (308430)	20,700	-350	-1.66	21,300	21,450	20,300	151,359	3,170,061,025
오하임앤컴퍼니 (309930)	2,830	-100	-3.41	2,930	3,050	2,805	205,187	595,757,350
LB인베스트먼트 (309960)	5,440	20	.37	5,540	5,800	5,400	751,521	4,187,052,885
애니플러스 (310200)	4,700	35	.75	4,675	4,800	4,570	804,518	3,757,316,724
보로노이 (310210)	94,700	3000	3.27	91,700	95,450	91,000	133,955	12,387,288,500
디와이씨 (310870)	1,507	-3	-.2	1,523	1,523	1,492	46,770	70,209,706
지오엘리먼트 (311320)	6,860	-50	-.72	6,920	6,990	6,800	10,576	72,822,910
네오크레마 (311390)	5,560	-220	-3.81	5,780	5,780	5,540	68,954	387,516,490
CJ 바이오사이언스 (311690)	9,340	-120	-1.27	9,550	9,550	9,250	41,206	385,704,390
에이에프더블류 (312610)	1,288	-19	-1.45	1,307	1,309	1,281	5,828	7,545,588
캐리 (313760)	4,700	-145	-2.99	4,900	4,900	4,415	151,172	688,655,977
지놈앤컴퍼니 (314130)	2,635	-55	-2.04	2,690	2,750	2,605	92,284	243,555,930
알피바이오 (314140)	5,750	-20	-.35	5,720	5,820	5,700	6,280	35,916,020
바이오다인 (314930)	16,500	-180	-1.08	16,580	16,700	16,320	48,660	801,503,715
딥노이드 (315640)	6,340	-30	-.47	6,480	6,480	6,190	132,798	832,307,845
라닉스 (317120)	2,185	-60	-2.67	2,250	2,270	2,160	87,033	192,230,056
TS트릴리온 (317240)	227	-2	-.87	232	232	223	621,380	140,915,980
덕산테코피아 (317330)	16,120	650	4.2	15,620	16,660	15,450	203,076	3,268,778,105
캐리소프트 (317530)	4,990	-80	-1.58	5,030	5,080	4,855	24,902	122,708,675
퀀타매트릭스 (317690)	2,940	-280	-8.7	3,210	3,285	2,925	277,492	844,907,541
엑스페릭스 (317770)	4,500	-150	-3.23	4,740	4,740	4,430	1,575,218	7,143,704,366
에스피시스템스 (317830)	7,260	40	.55	7,220	7,310	7,070	74,304	532,116,130
대모 (317850)	7,770	20	.26	7,750	7,790	7,660	56,944	441,074,470
엔바이오니아 (317870)	14,470	-320	-2.16	15,000	15,090	14,290	10,970	159,155,565
KBG (318000)	4,525	15	.33	4,485	4,535	4,460	8,316	37,399,045
팜스빌 (318010)	3,910	30	.77	3,915	3,935	3,810	6,396	24,731,070
포인트모바일 (318020)	4,700	355	8.17	4,345	4,950	4,275	266,149	1,246,135,139
셀바이오휴먼텍 (318160)	7,490	-170	-2.22	7,660	7,660	7,280	33,407	247,835,245
비비씨 (318410)	8,700	-60	-.68	8,760	8,880	8,650	11,168	97,186,820
현대무벡스 (319400)	4,825	445	10.16	4,575	4,985	4,500	5,746,042	27,623,883,139
피에스케이 (319660)	19,510	-390	-1.96	20,100	20,100	19,380	199,533	3,918,146,960
한울반도체 (320000)	2,750	35	1.29	2,755	2,790	2,700	173,401	474,479,285
프로이천 (321260)	2,125	-30	-1.39	2,155	2,160	2,085	201,171	424,995,962
센서뷰 (321370)	1,255	0	0	1,255	1,274	1,240	157,158	197,665,815
티움바이오 (321550)	5,480	150	2.81	5,460	5,720	5,290	124,553	686,261,060
아티스트컴퍼니 (321820)	12,320	130	1.07	12,230	12,490	12,160	78,304	965,250,050
LS티라유텍 (322180)	5,330	0	0	5,350	5,360	5,230	37,721	200,383,410
오로스테크놀로지 (322310)	21,650	0	0	21,800	22,000	21,100	36,452	781,219,800
제이엘케이 (322510)	5,850	-60	-1.02	5,890	5,890	5,610	155,855	890,326,240
코퍼스코리아 (322780)	1,102	-35	-3.08	1,126	1,148	1,083	132,887	146,147,544
태성 (323280)	29,650	500	1.72	30,100	30,100	28,450	304,470	8,859,656,925
다원넥스뷰 (323350)	7,660	550	7.74	7,110	7,700	6,990	153,543	1,135,636,245
박셀바이오 (323990)	9,620	-80	-.82	9,760	9,760	9,520	56,907	547,655,195
RF머트리얼즈 (327260)	5,840	-150	-2.5	5,970	5,970	5,780	23,931	139,984,180
루닛 (328130)	47,050	2900	6.57	44,600	47,600	43,250	593,243	27,018,316,600
솔트웨어 (328380)	1,335	103	8.36	1,264	1,360	1,206	1,917,260	2,509,655,817
위더스제약 (330350)	7,850	-80	-1.01	7,830	7,980	7,790	120,420	945,862,050
스톤브릿지벤처스 (330730)	4,705	80	1.73	4,630	4,755	4,590	156,557	732,183,750
네패스아크 (330860)	14,180	-770	-5.15	14,880	14,880	13,800	843,102	12,023,962,925
포커스에이아이 (331380)	1,657	158	10.54	1,519	1,783	1,518	1,169,718	1,966,800,539
밸로프 (331520)	595	0	0	595	598	589	180,823	107,149,967
셀레믹스 (331920)	3,120	5	.16	3,120	3,210	3,040	21,779	67,710,121
누보 (332290)	1,194	0	0	1,194	1,200	1,185	76,024	90,528,308
아이디피 (332370)	4,955	25	.51	4,940	5,050	4,925	5,650	27,986,240
PS일렉트로닉스 (332570)	3,640	-70	-1.89	3,755	3,755	3,585	1,545,748	5,648,151,103
모코엠시스 (333050)	1,591	4	.25	1,589	1,598	1,553	288,339	454,852,549
일승 (333430)	4,625	-100	-2.12	4,750	4,750	4,585	282,967	1,306,145,685
엔시스 (333620)	7,010	180	2.64	6,830	7,020	6,830	11,484	79,687,270
프레스티지바이오로직스 (334970)	3,620	45	1.26	3,575	3,660	3,525	167,115	597,596,065
프리시젼바이오 (335810)	3,510	810	30	2,800	3,510	2,615	1,480,896	4,918,602,785
윙스풋 (335870)	2,320	-35	-1.49	2,355	2,455	2,320	41,223	97,352,555
비올 (335890)	12,370	-10	-.08	12,370	12,390	12,360	3,114,818	38,538,576,500
웨이버스 (336060)	1,298	-23	-1.74	1,330	1,330	1,280	471,924	612,824,560
원텍 (336570)	11,070	260	2.41	10,840	11,230	10,820	676,664	7,467,531,205
탑런토탈솔루션 (336680)	4,480	70	1.59	4,440	4,640	4,365	88,570	394,647,004
젝시믹스 (337930)	5,980	-20	-.33	6,000	6,020	5,910	74,376	443,205,065
뷰노 (338220)	20,100	120	.6	20,200	20,200	19,520	71,951	1,421,586,280
와이바이오로직스 (338840)	10,470	370	3.66	10,750	10,750	10,190	108,911	1,134,636,040
아이비김영 (339950)	2,130	-25	-1.16	2,155	2,155	2,115	121,911	259,808,090
다보링크 (340360)	1,490	31	2.12	1,459	1,550	1,459	443,198	663,889,404
세림B&G (340440)	1,375	-10	-.72	1,385	1,400	1,371	38,020	52,489,542
지씨지놈 (340450)	9,360	-140	-1.47	9,930	10,420	9,320	4,544,627	45,136,554,380
티앤엘 (340570)	60,700	-1200	-1.94	62,600	62,600	59,700	104,380	6,316,683,200
시선AI (340810)	5,810	-300	-4.91	5,990	6,920	5,790	8,410,978	53,303,548,670
유일에너테크 (340930)	1,342	-38	-2.75	1,380	1,393	1,334	125,270	168,997,409
이노진 (344860)	2,030	-50	-2.4	2,055	2,090	2,015	56,047	114,096,395
센코 (347000)	2,660	55	2.11	2,610	2,660	2,595	179,966	472,830,562
스피어 (347700)	9,710	60	.62	9,630	9,810	9,160	703,874	6,701,365,135
피엔케이피부임상연구센타 (347740)	2,995	-100	-3.23	3,055	3,095	2,970	245,466	741,225,683
핌스 (347770)	1,596	-44	-2.68	1,630	1,636	1,590	37,237	59,742,398
디앤디파마텍 (347850)	142,500	10200	7.71	134,800	142,500	132,900	459,689	63,350,687,650
알체라 (347860)	3,390	-25	-.73	3,420	3,550	3,350	5,621,224	19,261,656,107
엠투아이 (347890)	5,730	0	0	5,690	5,900	5,690	7,804	44,698,720
모비릭스 (348030)	4,160	-215	-4.91	4,375	4,405	3,940	93,164	386,796,479
큐라티스 (348080)	1,028	-20	-1.91	1,068	1,110	1,020	1,014,303	1,063,787,426
고바이오랩 (348150)	4,890	90	1.88	4,860	4,935	4,810	36,810	179,608,233
넥스틴 (348210)	51,800	-1000	-1.89	53,000	53,000	51,800	54,847	2,858,754,500
뉴로메카 (348340)	22,500	150	.67	22,600	22,950	22,150	41,408	926,858,400
위드텍 (348350)	8,890	1010	12.82	7,880	9,000	7,740	797,908	6,990,506,030
엔켐 (348370)	56,300	2500	4.65	54,700	58,300	53,400	405,443	22,754,016,850
넥사다이내믹스 (351320)	2,365	-35	-1.46	2,405	2,450	2,295	110,462	258,657,530
이삭엔지니어링 (351330)	7,600	-40	-.52	7,630	7,720	7,570	19,832	151,242,315
차이커뮤니케이션 (351870)	8,020	-80	-.99	8,190	8,250	7,930	79,698	641,745,590
스톰테크 (352090)	3,875	-55	-1.4	3,940	3,960	3,810	143,697	554,374,218
씨앤씨인터내셔널 (352480)	32,950	-50	-.15	33,550	33,950	32,700	72,386	2,404,498,000
씨앤투스 (352700)	2,615	25	.97	2,590	2,650	2,570	16,124	42,009,945
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,645	45	.98	4,600	4,645	4,585	9,779	45,154,895
인바이오 (352940)	2,725	25	.93	2,705	2,790	2,705	13,686	37,861,075
휴럼 (353190)	715	14	2	701	720	696	64,834	46,134,931
오토앤 (353590)	3,700	105	2.92	3,600	3,715	3,550	21,736	79,466,365
이지바이오 (353810)	5,140	10	.19	5,100	5,220	5,090	222,191	1,144,593,260
엔젠바이오 (354200)	2,080	0	0	2,095	2,110	2,060	46,192	96,061,402
알멕 (354320)	23,100	-250	-1.07	23,400	23,550	23,000	12,435	288,097,700
코스텍시스 (355150)	11,750	-70	-.59	12,170	12,990	11,610	294,285	3,618,784,710
크라우드웍스 (355390)	11,870	-630	-5.04	12,840	13,400	11,510	3,292,806	40,454,294,185
에이텀 (355690)	4,730	-210	-4.25	4,945	5,150	4,730	26,833	129,842,385
엑스게이트 (356680)	8,840	-10	-.11	8,890	8,980	8,750	459,383	4,072,912,270
티엘비 (356860)	21,900	350	1.62	22,100	22,500	21,400	298,939	6,547,566,275
싸이버원 (356890)	3,540	0	0	3,640	3,640	3,515	96,720	343,056,501
에이치피오 (357230)	2,595	15	.58	2,585	2,610	2,545	66,218	170,325,647
석경에이티 (357550)	48,600	150	.31	48,400	49,000	47,800	7,999	386,071,400
아모센스 (357580)	6,800	10	.15	6,880	6,920	6,700	56,446	384,499,775
솔브레인 (357780)	169,300	-1500	-.88	171,200	171,500	168,400	11,811	2,001,614,300
SKAI (357880)	2,190	-95	-4.16	2,325	2,325	2,170	884,474	1,952,131,194
지아이이노베이션 (358570)	23,700	1850	8.47	22,350	24,000	21,850	998,060	22,932,920,350
씨엔알리서치 (359090)	1,043	2	.19	1,042	1,047	1,031	90,650	93,952,794
탑머티리얼 (360070)	24,100	550	2.34	23,750	24,300	23,400	17,038	407,056,550
코셈 (360350)	8,200	60	.74	8,090	8,200	8,000	11,548	94,054,220
제노코 (361390)	20,300	360	1.81	19,860	20,350	19,480	36,113	720,425,830
알비더블유 (361570)	2,500	0	0	2,550	2,550	2,445	29,124	72,316,890
삼영에스앤씨 (361670)	4,550	0	0	4,550	4,550	4,485	1,180	5,331,730
청담글로벌 (362320)	5,800	-70	-1.19	5,890	5,930	5,770	133,406	782,951,245
드림인사이트 (362990)	2,155	-10	-.46	2,165	2,165	2,125	25,915	55,540,795
진시스템 (363250)	8,830	20	.23	8,810	9,000	8,580	30,995	271,222,730
모비데이즈 (363260)	1,818	2	.11	1,815	1,831	1,774	187,571	338,524,930
에이아이코리아 (364950)	9,150	-40	-.44	9,250	9,290	9,000	148,404	1,354,204,885
큐라클 (365270)	5,660	360	6.79	5,310	5,660	5,310	280,344	1,539,336,020
에스와이스틸텍 (365330)	5,670	40	.71	5,670	5,740	5,570	255,911	1,446,225,950
성일하이텍 (365340)	33,250	450	1.37	32,900	33,950	32,400	24,077	803,884,950
하이딥 (365590)	627	-13	-2.03	646	646	610	399,883	250,185,856
브이씨 (365900)	3,415	-65	-1.87	3,510	3,550	3,395	12,513	43,093,399
공구우먼 (366030)	4,085	35	.86	4,080	4,105	4,005	33,118	134,572,395
플래티어 (367000)	4,795	195	4.24	4,605	4,950	4,605	51,745	249,375,831
아이씨에이치 (368600)	2,710	0	0	2,740	2,740	2,660	15,839	42,616,485
파이버프로 (368770)	6,790	-60	-.88	6,850	6,850	6,620	170,153	1,142,784,325
오에스피 (368970)	2,885	-30	-1.03	2,915	2,940	2,870	15,503	44,873,205
블리츠웨이엔터테인먼트 (369370)	1,407	-18	-1.26	1,413	1,550	1,406	280,507	412,132,754
퓨런티어 (370090)	18,890	150	.8	18,880	18,970	18,420	90,642	1,704,385,710
풍원정밀 (371950)	10,500	160	1.55	10,690	10,690	10,250	12,502	130,647,070
윤성에프앤씨 (372170)	26,300	-100	-.38	26,800	26,850	26,100	13,051	344,390,625
큐로셀 (372320)	30,950	750	2.48	30,250	30,950	29,700	36,719	1,105,625,500
아이티아이즈 (372800)	7,100	-100	-1.39	7,200	7,275	6,770	34,955	244,793,225
엑셀세라퓨틱스 (373110)	3,180	-20	-.63	3,200	3,235	3,155	28,191	90,059,470
데이원컴퍼니 (373160)	7,010	0	0	6,970	7,180	6,810	97,647	682,313,005
엠아이큐브솔루션 (373170)	9,350	-510	-5.17	10,150	11,110	9,220	115,874	1,180,913,320
엑스플러스 (373200)	680	-3	-.44	683	691	666	403,691	274,629,316
피코그램 (376180)	3,235	225	7.48	3,000	3,280	2,920	2,218,967	6,967,547,663
에이치이엠파마 (376270)	20,700	0	0	20,500	20,750	20,200	29,914	610,861,075
씨유테크 (376290)	3,465	25	.73	3,440	3,525	3,415	8,955	31,069,815
디어유 (376300)	56,400	1000	1.81	55,400	58,200	54,700	339,024	19,284,148,800
로킷헬스케어 (376900)	13,990	-220	-1.55	14,240	14,570	13,840	1,018,687	14,397,769,960
노을 (376930)	2,260	-40	-1.74	2,300	2,310	2,235	327,162	740,073,820
원티드랩 (376980)	5,400	-110	-2	5,520	5,520	5,370	132,215	718,292,070
비트맥스 (377030)	6,100	-100	-1.61	6,250	6,440	5,840	1,490,206	9,137,116,765
프롬바이오 (377220)	2,170	-20	-.91	2,180	2,260	2,155	424,881	931,681,757
이지트로닉스 (377330)	4,780	95	2.03	4,685	4,780	4,650	11,515	54,187,820
리파인 (377450)	14,980	210	1.42	14,800	15,090	14,560	91,409	1,359,114,390
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,200	-550	-2.14	26,150	26,200	24,800	451,572	11,467,347,650
필에너지 (378340)	13,000	-130	-.99	13,150	13,180	12,960	43,800	570,725,180
샤페론 (378800)	3,160	-55	-1.71	3,215	3,215	3,130	652,915	2,067,372,230
옵티코어 (380540)	1,793	-46	-2.5	1,839	1,850	1,786	199,112	358,468,752
제닉스 (381620)	7,180	-60	-.83	7,250	7,280	7,130	68,085	488,566,210
온코크로스 (382150)	12,850	-220	-1.68	13,070	13,090	12,510	267,644	3,406,698,460
지아이텍 (382480)	2,130	0	0	2,170	2,170	2,100	69,994	148,554,570
지앤비에스 에코 (382800)	4,185	-25	-.59	4,260	4,260	4,080	94,158	390,369,827
원준 (382840)	8,760	-70	-.79	8,870	8,870	8,580	25,077	219,351,550
범한퓨얼셀 (382900)	17,900	380	2.17	17,670	17,990	17,620	69,282	1,233,438,595
에코프로에이치엔 (383310)	24,150	350	1.47	24,250	24,450	23,650	41,861	1,007,098,850
디티앤씨알오 (383930)	3,830	-165	-4.13	4,000	4,000	3,785	263,005	1,011,288,907
코어라인소프트 (384470)	6,010	10	.17	6,080	6,200	5,860	134,127	808,527,600
파인메딕스 (387570)	7,570	70	.93	7,460	7,570	7,400	50,175	376,120,830
지투파워 (388050)	11,920	710	6.33	11,090	12,140	10,830	3,192,090	36,985,605,415
유일로보틱스 (388720)	73,100	-100	-.14	73,900	74,700	72,000	55,432	4,035,234,550
라이콤 (388790)	2,700	15	.56	2,690	2,720	2,630	266,803	715,798,638
파로스아이바이오 (388870)	6,170	-230	-3.59	6,400	6,470	6,170	55,479	347,227,290
자람테크놀로지 (389020)	44,700	-3050	-6.39	48,800	48,800	43,700	78,265	3,567,565,950
지니너스 (389030)	2,810	110	4.07	2,595	2,935	2,595	1,168,860	3,267,521,608
포바이포 (389140)	17,780	-900	-4.82	18,940	18,950	17,680	644,239	11,671,835,890
대명에너지 (389260)	27,900	1150	4.3	28,000	28,550	27,150	271,421	7,561,869,250
인벤티지랩 (389470)	42,800	-100	-.23	43,250	45,600	41,400	462,766	20,198,167,225
에스비비테크 (389500)	21,000	0	0	21,050	21,600	20,850	40,509	855,512,125
넥스트바이오메디컬 (389650)	45,650	700	1.56	45,100	46,350	44,800	54,300	2,480,788,475
유디엠텍 (389680)	677	-4	-.59	687	687	668	300,381	203,257,250
코닉오토메이션 (391710)	1,624	27	1.69	1,628	1,628	1,595	40,041	64,462,906
토마토시스템 (393210)	7,410	-180	-2.37	7,600	7,700	7,400	805,311	6,051,111,310
더블유씨피 (393890)	7,050	-60	-.84	7,110	7,160	7,000	189,360	1,336,143,030
대진첨단소재 (393970)	9,570	-10	-.1	9,700	9,700	9,350	251,324	2,384,506,650
오픈엣지테크놀로지 (394280)	14,410	-360	-2.44	14,950	14,955	13,860	169,130	2,471,178,325
쓰리빌리언 (394800)	7,870	-10	-.13	7,750	7,970	7,510	945,379	7,305,290,360
넥스트칩 (396270)	5,450	-190	-3.37	5,640	5,670	5,390	114,493	627,244,545
세아메카닉스 (396300)	2,830	-50	-1.74	2,900	2,950	2,795	1,829,827	5,260,641,462
워트 (396470)	7,970	-110	-1.36	8,170	8,170	7,920	41,376	331,917,190
에이프릴바이오 (397030)	17,810	-40	-.22	18,040	18,040	17,370	177,795	3,126,697,495
에스지헬스케어 (398120)	3,760	-210	-5.29	4,020	4,570	3,735	1,845,799	7,694,068,794
가온칩스 (399720)	44,500	-500	-1.11	45,700	45,700	44,050	40,294	1,795,629,850
코난테크놀로지 (402030)	40,650	-350	-.85	41,600	41,650	38,300	419,133	16,678,376,350
그린리소스 (402490)	14,250	-50	-.35	14,270	14,370	14,080	17,541	248,589,490
우듬지팜 (403490)	2,015	-35	-1.71	2,060	2,075	2,005	1,294,194	2,632,245,898
HPSP (403870)	28,200	-300	-1.05	28,800	28,800	27,800	415,271	11,678,820,000
플라즈맵 (405000)	9,030	-290	-3.11	9,300	9,320	8,950	3,992	36,205,320
큐알티 (405100)	13,450	-80	-.59	13,570	13,570	13,210	46,122	616,051,330
나라셀라 (405920)	2,475	-55	-2.17	2,530	2,545	2,440	16,404	40,619,750
뷰티스킨 (406820)	12,600	150	1.2	12,570	12,630	12,330	6,784	84,600,670
꿈비 (407400)	7,910	-90	-1.13	7,990	8,080	7,860	184,803	1,472,816,345
스튜디오미르 (408900)	4,340	1000	29.94	3,955	4,340	3,825	4,488,514	18,531,377,438
메쎄이상 (408920)	2,355	-10	-.42	2,365	2,405	2,350	51,584	122,598,428
샌즈랩 (411080)	9,160	-60	-.65	9,280	9,300	8,990	471,782	4,316,738,070
레이저쎌 (412350)	3,370	-10	-.3	3,410	3,450	3,330	35,303	119,966,729
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,740	30	.39	7,640	7,830	7,620	50,834	392,643,625
씨피시스템 (413630)	1,309	-1	-.08	1,300	1,338	1,300	43,485	56,924,289
비아이매트릭스 (413640)	20,800	810	4.05	19,790	21,250	19,050	814,720	16,337,645,420
스튜디오삼익 (415380)	8,520	-10	-.12	8,430	8,580	8,430	4,046	34,342,975
신성에스티 (416180)	32,150	-600	-1.83	33,150	33,300	32,150	35,651	1,161,103,750
나노팀 (417010)	5,490	80	1.48	5,710	5,710	5,400	42,799	235,270,430
핑거스토리 (417180)	2,890	85	3.03	2,970	3,240	2,880	9,039,399	27,957,561,121
LS머트리얼즈 (417200)	11,400	260	2.33	11,190	11,410	11,080	200,737	2,254,104,500
제이아이테크 (417500)	3,705	10	.27	3,715	3,745	3,630	138,846	514,066,002
트루엔 (417790)	9,380	-60	-.64	9,400	9,480	9,310	14,180	133,031,005
저스템 (417840)	10,580	-720	-6.37	11,310	11,310	10,580	273,950	2,960,809,575
오브젠 (417860)	27,400	-1550	-5.35	28,950	29,200	26,600	433,256	12,043,870,825
모델솔루션 (417970)	11,730	-10	-.09	11,900	11,930	11,650	33,956	399,120,095
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,690	130	3.65	3,600	4,200	3,550	1,563,754	6,124,582,419
KT밀리의서재 (418470)	16,400	0	0	17,000	17,000	16,400	47,556	794,071,855
제이오 (418550)	8,390	-90	-1.06	8,510	8,570	8,360	68,343	576,553,285
E8 (418620)	4,255	160	3.91	4,175	4,565	4,020	292,378	1,245,725,611
삼기에너지솔루션즈 (419050)	1,727	8	.47	1,709	1,734	1,701	176,202	302,893,972
엔젯 (419080)	7,470	160	2.19	7,300	7,470	7,270	17,496	128,763,680
산돌 (419120)	10,400	600	6.12	9,710	11,100	9,690	1,205,231	12,620,836,640
SAMG엔터 (419530)	79,900	-2700	-3.27	82,700	83,900	78,500	175,271	14,118,810,300
비스토스 (419540)	1,598	-16	-.99	1,603	1,623	1,586	73,484	117,559,301
제이투케이바이오 (420570)	10,280	-150	-1.44	10,500	10,500	10,210	17,149	176,438,150
기가비스 (420770)	27,950	250	.9	27,950	28,100	27,600	14,454	402,714,100
벨로크 (424760)	943	35	3.85	908	1,089	908	2,488,332	2,519,600,235
이뮨온시아 (424870)	4,990	-300	-5.67	5,230	5,260	4,970	980,158	4,968,542,182
스마트레이더시스템 (424960)	9,150	90	.99	9,100	9,190	8,920	75,243	684,757,050
마이크로투나노 (424980)	8,350	-200	-2.34	8,490	8,560	8,300	31,180	260,999,480
티이엠씨 (425040)	6,350	10	.16	6,350	6,500	6,280	63,374	402,278,130
티에프이 (425420)	25,250	150	.6	25,150	25,400	24,650	11,066	275,853,800
시지트로닉스 (429270)	6,610	1130	20.62	5,500	7,100	5,500	2,699,777	17,739,119,750
신영스팩8호 (430220)	2,240	0	0	2,255	2,260	2,205	58,699	130,694,045
한싹 (430690)	5,840	180	3.18	5,750	6,230	5,620	2,047,053	12,194,865,760
케이쓰리아이 (431190)	5,420	-190	-3.39	5,610	5,610	5,300	146,568	798,984,680
와이랩 (432430)	6,140	140	2.33	6,200	6,450	6,080	699,996	4,414,787,980
케이엔에스 (432470)	10,770	70	.65	10,700	10,770	10,490	10,302	109,013,150
퀄리타스반도체 (432720)	14,150	-280	-1.94	14,500	14,630	14,120	79,844	1,141,405,225
엠에프씨 (432980)	4,125	-85	-2.02	4,210	4,360	4,125	49,356	209,315,205
모니터랩 (434480)	4,705	-25	-.53	4,755	4,820	4,600	328,472	1,557,377,040
에르코스 (435570)	18,230	-700	-3.7	18,930	19,140	18,190	168,442	3,108,620,990
삼현 (437730)	13,510	130	.97	13,420	13,820	13,370	124,113	1,680,429,185
버넥트 (438700)	4,850	-210	-4.15	5,060	5,120	4,845	118,187	579,944,434
마녀공장 (439090)	18,320	150	.83	18,210	18,420	18,180	79,069	1,445,759,470
엔에이치스팩26호 (439410)	2,150	5	.23	2,145	2,150	2,145	60,353	129,475,070
블루엠텍 (439580)	5,110	-70	-1.35	5,230	5,240	5,050	366,958	1,874,773,785
파두 (440110)	11,630	770	7.09	11,530	12,370	11,310	781,244	8,570,270,875
HB인베스트먼트 (440290)	2,200	10	.46	2,190	2,210	2,165	136,507	298,499,281
오픈놀 (440320)	5,770	-150	-2.53	5,930	5,990	5,730	362,038	2,111,118,425
교보13호스팩 (440790)	2,140	0	0	2,140	2,140	2,135	9,165	19,612,600
엔에이치스팩27호 (440820)	2,130	-5	-.23	2,135	2,135	2,130	10,260	21,856,760
파인엠텍 (441270)	5,440	10	.18	5,480	5,580	5,330	140,870	764,655,780
유진스팩9호 (442130)	2,140	5	.23	2,135	2,140	2,135	11,504	24,562,890
대신밸런스제14호스팩 (442310)	2,135	0	0	2,140	2,140	2,135	7,401	15,818,140
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	0	0	10,320	10,330	10,320	9,236	95,406,740
레뷰코퍼레이션 (443250)	12,320	880	7.69	11,450	12,450	11,440	119,747	1,461,378,670
에스피소프트 (443670)	8,110	220	2.79	8,570	8,920	7,720	1,099,275	9,229,188,405
심플랫폼 (444530)	17,050	-290	-1.67	17,960	19,060	16,710	9,109,316	160,250,711,175
유안타제11호스팩 (444920)	2,055	-5	-.24	2,050	2,055	2,040	13,775	28,169,772
에이직랜드 (445090)	31,600	-750	-2.32	32,300	32,300	31,400	54,790	1,738,885,800
퓨릿 (445180)	5,900	0	0	5,880	5,950	5,850	14,926	88,104,120
비엔케이제1호스팩 (445360)	2,130	0	0	2,130	2,130	2,120	62,120	132,051,604
큐리옥스바이오시스템즈 (445680)	34,400	-2100	-5.75	36,800	37,100	34,000	215,543	7,597,296,150
신영스팩9호 (445970)	2,130	-5	-.23	2,135	2,135	2,125	31,603	67,307,800
유안타제12호스팩 (446150)	2,185	-10	-.46	2,200	2,200	2,175	17,995	39,381,575
미래에셋비전스팩2호 (446190)	2,275	20	.89	2,310	2,310	2,255	19,772	44,742,880
메가터치 (446540)	4,000	-40	-.99	4,035	4,060	3,970	175,400	702,424,210
하나26호스팩 (446750)	2,110	10	.48	2,115	2,115	2,100	941	1,977,200
키움제8호스팩 (446840)	2,140	-35	-1.61	2,135	2,155	2,110	46,872	99,497,540
에코아이 (448280)	13,370	520	4.05	12,860	13,550	12,520	638,475	8,485,924,845
하나27호스팩 (448370)	2,115	0	0	2,120	2,120	2,095	1,045	2,193,290
코츠테크놀로지 (448710)	21,500	950	4.62	20,600	21,950	20,600	210,215	4,500,345,250
삼성스팩8호 (448740)	10,420	-10	-.1	10,420	10,420	10,410	3,600	37,487,825
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,750	470	2.89	16,350	16,950	16,010	386,623	6,379,483,715
유안타제13호스팩 (449020)	2,085	0	0	2,085	2,085	2,080	7,327	15,241,014
하이제8호스팩 (450050)	2,085	0	0	2,085	2,090	2,075	1,332	2,768,480
하스 (450330)	8,690	-20	-.23	8,830	8,830	8,570	55,361	478,944,190
인스웨이브 (450520)	4,775	-25	-.52	4,830	4,980	4,655	1,212,436	5,871,613,533
유안타제14호스팩 (450940)	2,060	-5	-.24	2,055	2,065	2,050	5,997	12,320,945
아스테라시스 (450950)	12,840	990	8.35	11,980	13,250	11,880	1,746,278	22,352,029,450
아이엠티 (451220)	9,910	-170	-1.69	10,080	10,140	9,890	53,294	530,196,660
삐아 (451250)	11,470	190	1.68	11,390	11,630	11,270	146,749	1,678,215,810
엔에이치스팩29호 (451700)	2,060	0	0	2,055	2,060	2,055	1,319	2,710,735
컨텍 (451760)	9,600	260	2.78	9,400	9,610	9,310	29,313	277,350,450
제이엔비 (452160)	5,370	-180	-3.24	5,590	6,290	5,370	407,080	2,371,650,055
한빛레이저 (452190)	5,550	-80	-1.42	5,690	5,760	5,540	1,025,260	5,752,730,550
민테크 (452200)	3,930	60	1.55	3,930	3,935	3,850	21,133	82,475,085
한선엔지니어링 (452280)	7,070	-100	-1.39	7,190	7,210	6,700	57,556	403,715,180
캡스톤파트너스 (452300)	3,675	115	3.23	3,605	3,850	3,570	832,374	3,090,700,846
이닉스 (452400)	8,190	100	1.24	8,140	8,250	8,070	5,992	48,648,445
사피엔반도체 (452430)	23,300	250	1.08	23,100	23,550	22,600	71,219	1,650,056,550
피아이이 (452450)	10,480	190	1.85	10,710	10,990	10,110	19,903,424	210,412,362,840
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,045	2,040	1,342	2,737,785
신한제11호스팩 (452980)	2,035	0	0	2,030	2,035	2,030	8,579	17,430,236
그리드위즈 (453450)	21,850	250	1.16	22,200	22,500	21,350	104,825	2,282,699,050
에이에스텍 (453860)	19,160	-110	-.57	19,350	19,500	19,090	8,431	161,962,960
하나29호스팩 (454640)	2,095	0	0	2,095	2,095	2,080	14,441	30,117,760
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,150	-650	-11.21	5,690	5,700	5,130	1,733,812	9,269,064,235
KB제25호스팩 (455250)	2,145	0	0	2,145	2,145	2,125	3,393	7,226,616
한화플러스제4호스팩 (455310)	2,065	-5	-.24	2,070	2,070	2,060	4,121	8,491,900
엔젤로보틱스 (455900)	23,500	550	2.4	23,200	23,600	22,950	69,022	1,611,339,075
에스케이증권제9호스팩 (455910)	2,070	0	0	2,065	2,070	2,060	5,373	11,072,415
아이씨티케이 (456010)	16,630	-400	-2.35	17,020	17,240	16,570	427,839	7,205,044,535
이엔셀 (456070)	12,900	-200	-1.53	13,100	13,100	12,790	53,549	688,781,260
교보14호스팩 (456490)	2,200	5	.23	2,190	2,200	2,175	4,657	10,176,613
한켐 (457370)	8,850	10	.11	8,930	8,930	8,690	43,226	380,601,160
우진엔텍 (457550)	29,600	6800	29.82	22,600	29,600	22,000	2,617,801	69,999,257,750
벡트 (457600)	3,630	10	.28	3,660	3,745	3,530	199,103	726,033,217
대신밸런스제16호스팩 (457630)	2,145	0	0	2,145	2,145	2,135	9,073	19,436,405
에스케이증권제10호스팩 (457940)	2,080	0	0	2,070	2,080	2,065	1,047	2,165,080
한국제12호스팩 (458610)	2,165	0	0	2,170	2,170	2,155	698	1,505,530
성우 (458650)	13,260	320	2.47	13,030	13,705	12,940	128,356	1,706,455,820
씨어스테크놀로지 (458870)	20,450	50	.25	20,550	21,100	20,100	64,349	1,332,747,800
위츠 (459100)	6,920	-90	-1.28	7,020	7,060	6,900	36,150	250,663,210
나우로보틱스 (459510)	21,650	-1250	-5.46	22,950	23,150	21,450	627,167	13,875,298,400
아이빔테크놀로지 (460470)	3,435	0	0	3,380	3,490	3,380	78,449	267,254,908
에스엠씨지 (460870)	6,810	180	2.71	6,710	6,890	6,530	576,158	3,854,381,360
현대힘스 (460930)	20,050	-100	-.5	20,350	20,350	19,800	215,442	4,299,316,360
피앤에스미캐닉스 (460940)	13,100	-70	-.53	13,170	13,340	13,030	33,375	439,114,500
아이엠비디엑스 (461030)	8,760	-190	-2.12	8,950	8,950	8,650	51,960	454,332,150
아이스크림미디어 (461300)	20,800	-900	-4.15	21,350	21,500	20,500	76,145	1,587,169,100
에이치엠씨제6호스팩 (462020)	2,045	0	0	2,042	2,045	2,040	1,237	2,523,608
이노스페이스 (462350)	17,380	-80	-.46	17,460	17,460	17,080	31,923	548,244,105
라메디텍 (462510)	8,000	0	0	8,000	8,120	7,910	30,620	245,188,170
더즌 (462860)	4,925	-70	-1.4	5,110	5,380	4,895	16,029,985	81,789,652,103
아이지넷 (462980)	3,225	75	2.38	3,160	3,245	3,140	177,166	565,983,703
모티브링크 (463480)	10,330	-210	-1.99	10,570	10,630	9,940	171,300	1,766,037,055
에스오에스랩 (464080)	14,020	1250	9.79	12,890	14,070	12,690	1,684,636	22,947,206,830
티디에스팜 (464280)	11,640	70	.61	11,570	11,690	11,510	14,932	173,112,960
한국제13호스팩 (464440)	2,145	0	0	2,150	2,150	2,145	1,984	4,265,950
아이언디바이스 (464500)	3,865	35	.91	3,850	4,040	3,750	814,837	3,186,318,908
닷밀 (464580)	2,935	-30	-1.01	3,025	3,025	2,930	49,751	147,200,990
KB제27호스팩 (464680)	2,040	0	0	2,030	2,040	2,030	3,424	6,951,500
교보15호스팩 (465320)	2,165	0	0	2,150	2,165	2,140	15,388	33,231,269
인스피언 (465480)	7,210	-160	-2.17	7,420	7,450	7,130	100,229	726,354,405
클로봇 (466100)	17,350	10	.06	17,490	17,860	17,300	489,226	8,596,637,400
사이냅소프트 (466410)	17,100	260	1.54	19,350	19,800	16,840	2,085,583	37,769,503,380
엔에이치스팩30호 (466910)	2,040	-5	-.24	2,045	2,050	2,035	51,425	104,907,080
IBKS제23호스팩 (467930)	2,170	0	0	2,165	2,175	2,165	2,104	4,571,460
유진스팩10호 (468760)	2,130	5	.24	2,115	2,130	2,110	3,783	7,984,080
IBKS제24호스팩 (469480)	2,160	5	.23	2,155	2,165	2,145	1,369	2,944,945
아이비젼웍스 (469750)	879	-10	-1.12	889	893	872	61,141	53,936,486
하나30호스팩 (469880)	2,050	-10	-.49	2,045	2,050	2,040	1,289	2,636,375
하나31호스팩 (469900)	2,060	-10	-.48	2,070	2,070	2,050	4,324	8,873,655
대신밸런스제17호스팩 (471050)	2,150	-5	-.23	2,175	2,175	2,150	2,037	4,390,732
셀로맥스사이언스 (471820)	4,860	-15	-.31	4,900	4,900	4,825	7,982	38,745,665
신영스팩10호 (472220)	2,170	5	.23	2,150	2,170	2,150	12,843	27,776,440
에스케이증권제11호스팩 (472230)	2,050	-5	-.24	2,050	2,055	2,045	339	694,805
폰드그룹 (472850)	11,550	-150	-1.28	11,810	11,910	10,700	242,940	2,766,156,090
에스케이증권제12호스팩 (473000)	2,065	-10	-.48	2,050	2,065	2,050	6,038	12,408,350
유안타제15호스팩 (473050)	2,010	5	.25	2,010	2,010	2,005	7,748	15,568,445
비엔케이제2호스팩 (473370)	2,020	-5	-.25	2,020	2,025	2,010	10,365	20,895,935
에스케이증권제13호스팩 (473950)	2,045	0	0	2,040	2,045	2,010	21,575	43,562,633
노머스 (473980)	30,450	-300	-.98	30,750	32,750	29,200	437,102	13,601,659,650
루미르 (474170)	8,100	-70	-.86	8,200	8,260	8,040	53,736	434,767,610
유안타제16호스팩 (474490)	2,025	5	.25	2,015	2,025	2,010	6,649	13,402,590
RF시스템즈 (474610)	4,825	125	2.66	4,660	4,825	4,660	330,543	1,568,385,443
링크솔루션 (474650)	20,250	50	.25	20,250	20,850	20,100	252,313	5,156,584,475
신한제12호스팩 (474660)	2,100	-10	-.47	2,105	2,105	2,100	1,544	3,243,675
신한제13호스팩 (474930)	2,175	10	.46	2,130	2,175	2,130	2,767	5,913,660
하나32호스팩 (475240)	2,150	0	0	2,130	2,150	2,115	7,407	15,716,145
하나33호스팩 (475250)	2,105	-15	-.71	2,115	2,115	2,095	4,183	8,794,380
씨메스 (475400)	23,100	-300	-1.28	23,550	23,800	22,925	79,553	1,844,252,375
키스트론 (475430)	6,670	160	2.46	6,730	7,170	6,600	2,477,386	17,079,186,960
미트박스 (475460)	12,960	-580	-4.28	13,540	13,550	12,900	192,766	2,532,331,775
에이럭스 (475580)	11,660	-360	-3	11,980	11,990	11,550	163,805	1,917,999,025
에스켐 (475660)	5,160	30	.58	5,180	5,180	5,090	11,531	59,171,940
오름테라퓨틱 (475830)	18,070	-190	-1.04	18,260	18,290	17,760	133,738	2,406,240,145
토모큐브 (475960)	27,600	-900	-3.16	28,750	28,800	27,250	165,336	4,590,555,350
오가노이드사이언스 (476040)	28,850	-550	-1.87	29,300	30,350	28,750	262,922	7,759,018,125
온코닉테라퓨틱스 (476060)	23,650	-200	-.84	24,150	24,150	23,200	192,743	4,533,250,525
M83 (476080)	15,040	770	5.4	14,400	16,150	14,340	1,106,600	17,012,304,795
KB제28호스팩 (476470)	2,195	55	2.57	2,155	2,195	2,140	225,739	487,410,996
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	2,000	3,341	6,685,187
미래에셋비전스팩4호 (477380)	2,050	-10	-.49	2,045	2,055	2,045	22,989	47,127,495
미래에셋비전스팩5호 (477470)	2,090	-15	-.71	2,105	2,110	2,085	28,451	59,960,615
DB금융스팩12호 (477760)	2,110	0	0	2,105	2,110	2,055	6,402	13,435,890
이베스트스팩6호 (478110)	2,015	5	.25	2,020	2,020	2,015	2,744	5,529,890
KB제29호스팩 (478390)	2,080	-10	-.48	2,080	2,085	2,075	3,842	7,977,792
미래에셋비전스팩6호 (478440)	2,025	-10	-.49	2,035	2,035	2,025	14,080	28,540,542
블랙야크아이앤씨 (478560)	3,810	5	.13	3,805	3,895	3,805	48,041	184,865,347
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,110	-10	-.47	2,120	2,130	2,100	13,849	29,279,675
위너스 (479960)	15,280	520	3.52	14,760	17,080	14,670	1,066,933	17,124,068,010
에이유브랜즈 (481070)	24,200	-50	-.21	23,900	24,300	23,150	109,679	2,594,142,725
엔에이치스팩31호 (481890)	2,030	-15	-.73	2,045	2,045	2,030	27,420	55,827,120
교보16호스팩 (482520)	2,040	-5	-.24	2,045	2,050	2,035	12,839	26,269,110
삼양엔씨켐 (482630)	20,150	-150	-.74	21,150	21,150	20,050	300,082	6,143,401,325
미래에셋비전스팩7호 (482680)	2,000	-5	-.25	2,000	2,005	2,000	23,839	47,703,080
대신밸런스제19호스팩 (482690)	2,120	0	0	2,115	2,130	2,110	31,918	67,735,085
하나34호스팩 (484130)	2,095	-5	-.24	2,100	2,100	2,075	3,188	6,675,825
티엑스알로보틱스 (484810)	16,050	-110	-.68	16,200	16,660	15,870	136,731	2,204,205,905
KB제30호스팩 (486630)	2,105	0	0	2,100	2,105	2,085	4,356	9,164,825
신한제14호스팩 (487360)	2,055	-10	-.48	2,050	2,057	2,050	4,062	8,333,167
키움제10호스팩 (487720)	2,110	-20	-.94	2,110	2,110	2,100	7,709	16,240,465
신한제15호스팩 (487830)	2,075	-10	-.48	2,080	2,085	2,075	368	764,040
유진스팩11호 (488060)	2,050	-20	-.97	2,060	2,070	2,050	7,690	15,778,235
교보17호스팩 (489210)	2,055	0	0	2,060	2,060	2,050	3,822	7,847,346
바이오비쥬 (489460)	16,950	-1000	-5.57	18,000	18,030	16,950	586,825	10,176,399,440
키움제11호스팩 (489480)	2,085	-10	-.48	2,092	2,092	2,080	3,538	7,367,688
엘케이켐 (489500)	21,150	-600	-2.76	22,050	22,100	21,050	77,205	1,650,083,775
디비금융제13호스팩 (489730)	2,060	-5	-.24	2,065	2,065	2,050	6,758	13,892,910
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	0	0	2,005	2,010	2,000	6,891	13,796,880
신한제16호스팩 (496070)	2,030	0	0	2,030	2,035	2,020	60,194	122,295,383
한화플러스제5호스팩 (498390)	2,015	5	.25	2,007	2,015	2,005	31,870	64,087,880
글로벌에스엠 (900070)	414	-2	-.48	416	417	410	21,419	8,834,921
애머릿지 (900100)	1,079	28	2.66	1,051	1,090	1,032	60,531	63,708,879
이스트아시아홀딩스 (900110)	55	-2	-3.51	58	58	55	13,275,022	745,315,581
씨엑스아이 (900120)	65	2	3.17	63	65	62	4,204,721	267,128,801
크리스탈신소재 (900250)	919	-8	-.86	935	935	915	319,884	295,000,594
로스웰 (900260)	650	-19	-2.84	669	678	646	127,100	83,203,674
헝셩그룹 (900270)	230	-5	-2.13	234	235	230	2,133,591	493,794,114
GRT (900290)	2,865	-75	-2.55	2,990	3,000	2,825	378,733	1,094,415,456
오가닉티코스메틱 (900300)	418	9	2.2	413	437	412	1,017,538	428,784,578
컬러레이 (900310)	783	3	.38	784	791	774	39,979	31,298,040
윙입푸드 (900340)	1,221	7	.58	1,202	1,238	1,202	142,328	173,178,158
SBI핀테크솔루션즈 (950110)	4,930	-5	-.1	4,935	4,935	4,895	4,753	23,339,500
엑세스바이오 (950130)	5,690	-60	-1.04	5,760	5,820	5,600	202,333	1,148,915,820
잉글우드랩 (950140)	11,470	-200	-1.71	11,790	12,160	11,360	364,226	4,245,476,100
코오롱티슈진 (950160)	46,100	7900	20.68	38,750	49,650	38,100	4,030,482	185,339,889,125
JTC (950170)	4,995	-85	-1.67	5,080	5,080	4,925	177,172	882,378,738
고스트스튜디오 (950190)	10,920	400	3.8	10,590	12,820	10,560	3,758,582	44,183,552,940
소마젠 (950200)	3,965	-10	-.25	3,980	3,995	3,905	25,892	101,999,440
네오이뮨텍 (950220)	1,148	-27	-2.3	1,176	1,185	1,143	900,044	1,041,555,720

Leave a Comment 응답 취소