KOSDAQ 일별 조회 데이터 [1796] (2025-06-30)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	147,300	-4900	-3.22	150,600	151,600	147,000	124,846	18,584,615,600
중앙에너비스 (000440)	15,960	-840	-5	16,010	16,170	15,910	94,356	1,509,978,835
신라섬유 (001000)	1,860	-12	-.64	1,869	1,895	1,817	174,897	323,289,980
안국약품 (001540)	7,980	230	2.97	7,750	8,020	7,750	32,706	258,473,445
무림SP (001810)	1,725	-7	-.4	1,718	1,727	1,704	13,972	23,973,396
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,235	35	.83	4,205	4,250	4,200	4,736	20,036,945
삼일기업공사 (002290)	3,550	20	.57	3,530	3,550	3,525	25,325	89,615,120
한탑 (002680)	780	-2	-.26	782	789	771	43,728	34,003,209
신신제약 (002800)	5,720	40	.7	5,660	5,730	5,640	59,845	340,198,990
선광 (003100)	20,350	350	1.75	19,910	20,350	19,900	57,616	1,169,850,400
대주산업 (003310)	1,772	-11	-.62	1,786	1,796	1,770	462,717	823,247,611
하림지주 (003380)	9,570	570	6.33	9,050	9,720	9,050	948,618	9,013,875,705
에이스침대 (003800)	29,000	-400	-1.36	29,400	29,400	28,650	3,349	97,015,950
한국가구 (004590)	5,340	160	3.09	5,180	5,350	5,140	43,632	230,037,325
창해에탄올 (004650)	9,760	90	.93	9,770	9,770	9,650	10,315	100,281,530
대륙제관 (004780)	3,785	-35	-.92	3,845	3,850	3,785	26,696	101,784,056
동국산업 (005160)	3,800	-25	-.65	3,825	3,860	3,780	76,139	290,261,335
동진쎄미켐 (005290)	32,700	50	.15	32,950	33,150	32,500	243,174	7,956,523,500
푸드웰 (005670)	5,310	-70	-1.3	5,360	5,390	5,310	15,194	81,102,650
대원산업 (005710)	10,820	80	.74	10,750	11,270	10,750	92,613	1,019,338,370
한일사료 (005860)	3,755	90	2.46	3,650	3,765	3,650	183,519	683,869,537
매일홀딩스 (005990)	10,980	190	1.76	10,660	11,080	10,660	5,905	64,839,290
국영지앤엠 (006050)	1,328	-15	-1.12	1,346	1,375	1,324	232,990	313,379,539
피제이전자 (006140)	5,990	40	.67	6,040	6,090	5,950	13,824	82,895,300
동구바이오제약 (006620)	5,100	-60	-1.16	5,120	5,170	5,070	40,641	207,155,820
서부T&D (006730)	8,820	40	.46	8,930	9,070	8,780	253,189	2,247,862,300
보성파워텍 (006910)	3,445	30	.88	3,480	3,520	3,405	521,626	1,801,938,791
모헨즈 (006920)	3,025	25	.83	3,015	3,065	2,975	64,059	194,429,503
푸른저축은행 (007330)	9,380	130	1.41	9,260	9,650	9,260	28,426	268,574,540
진양제약 (007370)	6,260	-20	-.32	6,300	6,320	6,240	39,955	251,015,295
네이처셀 (007390)	27,850	-1400	-4.79	28,500	28,700	27,650	398,487	11,185,656,700
와이엠 (007530)	2,600	0	0	2,580	2,700	2,520	125,548	327,912,439
대원 (007680)	4,745	45	.96	4,675	4,850	4,660	6,397	30,152,870
소노스퀘어 (007720)	912	10	1.11	902	935	902	251,323	230,641,428
한일화학 (007770)	9,460	-100	-1.05	9,560	9,560	9,450	3,778	35,870,230
에스엠코어 (007820)	3,855	55	1.45	3,810	4,230	3,775	1,920,585	7,776,347,519
원풍물산 (008290)	472	-16	-3.28	492	493	467	73,963	35,531,843
원풍 (008370)	4,335	5	.12	4,400	4,400	4,310	6,758	29,285,155
부스타 (008470)	3,945	-5	-.13	3,930	3,950	3,895	6,922	27,115,335
대동기어 (008830)	17,960	-200	-1.1	18,160	18,250	17,930	71,936	1,295,052,260
삼아제약 (009300)	17,500	-50	-.28	17,550	17,600	17,420	2,609	45,586,540
포스코엠텍 (009520)	11,480	20	.17	11,480	11,780	11,430	56,225	647,356,640
삼보산업 (009620)	1,392	-1	-.07	1,393	1,400	1,364	84,173	116,125,238
이렘 (009730)	798	23	2.97	775	859	765	2,632,549	2,137,241,272
엠에스씨 (009780)	9,160	510	5.9	8,670	9,330	8,650	172,425	1,567,010,985
대한광통신 (010170)	961	43	4.68	922	971	911	1,477,949	1,391,331,474
흥국 (010240)	5,340	0	0	5,340	5,430	5,330	16,499	88,494,290
아이티센엔텍 (010280)	1,240	0	0	1,237	1,258	1,190	677,234	829,529,612
오리콤 (010470)	6,190	-30	-.48	6,270	6,300	6,180	35,626	221,325,220
경동제약 (011040)	5,960	-30	-.5	5,950	5,980	5,940	20,255	120,604,340
형지I&C (011080)	955	86	9.9	869	1,038	840	24,118,251	23,360,765,184
유니크 (011320)	3,940	10	.25	3,930	3,970	3,880	24,614	96,227,470
서한 (011370)	902	1	.11	910	910	894	102,128	91,762,058
세보엠이씨 (011560)	12,590	20	.16	12,630	12,890	12,370	98,076	1,239,974,415
뉴인텍 (012340)	603	-11	-1.79	615	618	603	41,659	25,362,653
원일특강 (012620)	7,690	90	1.18	7,620	7,790	7,600	4,025	30,948,780
리드코프 (012700)	4,875	110	2.31	4,730	4,875	4,730	176,713	851,120,010
신일제약 (012790)	6,590	30	.46	6,550	6,610	6,540	28,039	184,232,105
모베이스전자 (012860)	1,482	-8	-.54	1,490	1,510	1,478	112,445	167,668,398
하이록코리아 (013030)	30,150	650	2.2	29,500	30,600	29,450	56,368	1,705,017,500
동원개발 (013120)	2,900	185	6.81	2,720	2,935	2,720	629,039	1,786,330,855
아진산업 (013310)	2,780	-25	-.89	2,800	2,825	2,775	146,357	408,033,749
THE CUBE& (013720)	1,139	0	0	1,125	1,168	1,107	539,312	608,170,350
스페코 (013810)	3,045	-5	-.16	3,030	3,075	3,030	33,160	101,252,865
아가방컴퍼니 (013990)	5,920	70	1.2	5,810	6,040	5,770	678,294	4,021,772,115
메디앙스 (014100)	2,205	40	1.85	2,200	2,255	2,170	46,624	103,067,105
원익큐브 (014190)	1,506	-3	-.2	1,506	1,514	1,502	43,991	66,230,810
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,720	-8	-.46	1,725	1,754	1,702	183,762	316,336,494
고려제약 (014570)	4,830	-20	-.41	4,875	4,880	4,815	10,846	52,459,436
성광벤드 (014620)	29,850	750	2.58	29,700	30,550	29,500	330,754	9,927,376,750
오리엔탈정공 (014940)	5,680	170	3.09	5,520	5,780	5,520	351,302	1,993,186,730
삼륭물산 (014970)	5,560	-160	-2.8	5,700	5,800	5,400	88,781	492,424,805
코콤 (015710)	4,250	-10	-.23	4,260	4,285	4,230	21,390	90,681,119
성우하이텍 (015750)	5,770	-40	-.69	5,820	5,860	5,760	171,409	994,585,725
리더스코스메틱 (016100)	2,635	40	1.54	2,595	2,790	2,560	198,651	529,525,144
SGC E&C (016250)	16,480	-120	-.72	16,600	16,840	16,430	2,746	45,432,650
큐캐피탈 (016600)	289	3	1.05	287	290	284	253,786	72,806,823
디모아 (016670)	4,680	35	.75	4,715	4,785	4,640	7,765	36,393,405
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,291	22	1.73	1,270	1,291	1,269	177,859	228,324,538
신원종합개발 (017000)	2,885	-35	-1.2	2,920	2,940	2,855	94,861	273,999,521
인터엠 (017250)	1,035	5	.49	1,030	1,040	1,015	26,659	27,369,834
삼현철강 (017480)	4,545	-55	-1.2	4,600	4,600	4,540	5,433	24,788,442
세명전기 (017510)	7,900	330	4.36	7,650	8,020	7,620	627,469	4,933,897,785
대림제지 (017650)	7,250	30	.42	7,240	7,250	7,160	4,252	30,591,460
한국알콜 (017890)	9,750	-40	-.41	9,790	9,800	9,660	42,347	412,274,465
유니슨 (018000)	1,632	-38	-2.28	1,670	1,671	1,580	2,824,517	4,547,777,100
진로발효 (018120)	18,870	0	0	18,870	18,900	18,660	998	18,780,540
브이티 (018290)	35,300	1050	3.07	34,650	35,950	34,350	725,842	25,664,508,175
삼목에스폼 (018310)	21,300	-350	-1.62	21,600	21,900	21,200	14,206	304,822,100
우진비앤지 (018620)	957	3	.31	944	965	944	27,753	26,579,214
서울제약 (018680)	3,390	10	.3	3,350	3,400	3,350	13,970	47,182,050
바른손 (018700)	1,290	29	2.3	1,250	1,292	1,223	391,891	490,600,152
베뉴지 (019010)	2,390	0	0	2,425	2,425	2,345	36,682	87,521,980
와이지-원 (019210)	6,070	40	.66	6,030	6,140	6,020	91,046	551,219,920
일지테크 (019540)	4,310	50	1.17	4,260	4,340	4,240	33,296	142,932,038
SBI인베스트먼트 (019550)	823	3	.37	812	825	811	426,341	347,981,570
플루토스 (019570)	298	5	1.71	294	305	293	358,559	107,006,834
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,630	-35	-1.31	2,665	2,665	2,470	32,172	82,277,010
서연탑메탈 (019770)	3,780	-20	-.53	3,820	3,830	3,715	75,706	286,283,647
에너토크 (019990)	7,220	20	.28	7,210	7,450	7,160	154,450	1,123,368,960
대신정보통신 (020180)	1,122	-10	-.88	1,135	1,152	1,118	693,510	783,742,776
대동금속 (020400)	5,990	-60	-.99	6,030	6,030	5,980	7,577	45,424,330
시공테크 (020710)	3,875	50	1.31	3,820	3,880	3,820	94,085	362,595,420
대호특수강 (021040)	1,316	-41	-3.02	1,357	1,383	1,316	69,662	93,151,644
대호특수강우 (021045)	2,760	0	0	2,735	2,760	2,725	4,300	11,770,215
에이티넘인베스트 (021080)	2,665	55	2.11	2,620	2,675	2,585	244,235	644,967,155
KCC건설 (021320)	5,230	90	1.75	5,120	5,310	5,120	28,522	149,843,350
한국큐빅 (021650)	2,500	5	.2	2,495	2,510	2,480	13,224	32,946,815
메이슨캐피탈 (021880)	395	5	1.28	389	404	389	371,874	146,221,149
티케이지애강 (022220)	909	-11	-1.2	919	919	909	37,288	33,953,822
태광 (023160)	21,100	1630	8.37	19,560	21,550	19,560	542,733	11,399,691,705
유진기업 (023410)	3,515	-15	-.42	3,540	3,595	3,510	169,027	595,801,098
제이스코홀딩스 (023440)	1,928	0	0	1,920	1,970	1,883	655,134	1,270,258,526
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,960	30	.3	9,970	9,970	9,810	12,602	124,802,635
한국캐피탈 (023760)	727	6	.83	716	731	716	280,848	203,904,068
플레이위드 (023770)	3,255	-15	-.46	3,240	3,360	3,205	49,202	160,538,985
동일스틸럭스 (023790)	841	-21	-2.44	900	1,047	811	1,303,920	1,248,129,396
풍국주정 (023900)	9,310	-50	-.53	9,360	9,370	9,300	5,331	49,727,475
대한약품 (023910)	30,000	-50	-.17	29,850	30,200	29,700	14,153	423,791,625
흥구석유 (024060)	12,300	-590	-4.58	12,370	12,430	12,140	394,742	4,840,044,440
KB오토시스 (024120)	3,445	0	0	3,415	3,475	3,400	23,556	80,671,380
한일단조 (024740)	2,175	10	.46	2,165	2,195	2,150	403,564	874,880,752
유성티엔에스 (024800)	2,870	-75	-2.55	2,945	2,945	2,870	66,448	193,001,072
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,470	-130	-1.35	9,510	9,630	9,300	54,158	510,213,110
KBI메탈 (024840)	2,050	58	2.91	2,010	2,050	1,985	698,680	1,415,058,325
HLB이노베이션 (024850)	1,805	3	.17	1,798	1,830	1,792	161,874	292,297,907
케이피에프 (024880)	4,800	50	1.05	4,750	4,820	4,725	30,241	143,908,850
경창산업 (024910)	1,665	-19	-1.13	1,685	1,687	1,657	91,192	152,006,134
PN풍년 (024940)	4,520	15	.33	4,530	4,615	4,480	78,449	355,042,165
삼천리자전거 (024950)	4,525	5	.11	4,520	4,560	4,500	33,496	151,720,880
시노펙스 (025320)	7,510	280	3.87	7,310	7,770	7,270	1,665,357	12,514,884,960
DH오토웨어 (025440)	791	-14	-1.74	800	811	786	405,744	321,099,183
한국선재 (025550)	3,540	15	.43	3,530	3,595	3,505	162,421	576,204,255
한국정보통신 (025770)	9,820	-310	-3.06	10,050	10,050	9,280	140,833	1,368,493,830
신라에스지 (025870)	5,730	20	.35	5,710	5,790	5,710	5,811	33,351,400
케이씨피드 (025880)	2,730	5	.18	2,725	2,755	2,710	59,048	161,344,135
동화기업 (025900)	8,460	0	0	8,470	8,580	8,420	37,914	321,450,580
동신건설 (025950)	23,900	-200	-.83	24,300	24,600	23,700	27,343	659,020,975
아난티 (025980)	10,380	-20	-.19	10,960	11,190	10,350	2,497,101	26,674,251,185
제이에스티나 (026040)	2,965	-135	-4.35	3,150	3,285	2,950	275,252	845,507,350
특수건설 (026150)	7,370	-70	-.94	7,430	7,530	7,350	83,425	617,744,005
광진실업 (026910)	2,960	-185	-5.88	3,105	3,135	2,935	15,984	48,396,430
서울전자통신 (027040)	264	19	7.76	246	276	246	1,500,013	391,077,041
코리아나 (027050)	2,815	35	1.26	2,790	3,010	2,790	6,321,933	18,316,850,394
아주IB투자 (027360)	2,425	-50	-2.02	2,475	2,475	2,425	319,961	780,260,070
상보 (027580)	916	-44	-4.58	960	963	908	505,229	467,524,169
팜스토리 (027710)	1,270	16	1.28	1,245	1,273	1,245	152,245	191,626,386
대성창투 (027830)	1,848	28	1.54	1,830	1,852	1,820	230,276	423,575,443
휴맥스홀딩스 (028080)	2,095	-10	-.48	2,125	2,155	2,060	23,795	49,585,330
HLB (028300)	49,100	1300	2.72	48,100	49,650	47,400	493,487	24,041,108,100
광무 (029480)	2,185	-35	-1.58	2,195	2,240	2,180	145,461	319,312,345
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,550	100	.33	30,400	31,100	29,950	392,542	11,949,750,900
원익홀딩스 (030530)	5,470	80	1.48	5,480	5,680	5,410	2,523,516	13,975,340,995
양지사 (030960)	8,510	50	.59	8,460	8,560	8,450	29,046	246,332,970
아이즈비전 (031310)	1,677	-4	-.24	1,672	1,687	1,671	55,074	92,304,043
에스에이엠티 (031330)	2,915	-35	-1.19	2,950	2,975	2,910	219,316	641,716,960
오스템 (031510)	1,110	17	1.56	1,124	1,124	1,082	33,348	36,440,495
디에이치엑스컴퍼니 (031860)	1,124	-61	-5.15	1,185	1,185	1,100	215,529	245,102,619
피에스케이홀딩스 (031980)	35,250	300	.86	35,100	35,250	34,500	83,180	2,903,280,525
아즈텍WB (032080)	1,302	4	.31	1,294	1,310	1,294	29,481	38,355,033
다우데이타 (032190)	17,070	-70	-.41	17,100	17,290	16,970	157,572	2,690,506,725
삼일 (032280)	1,494	4	.27	1,483	1,500	1,473	36,457	54,373,015
한국파마 (032300)	14,940	100	.67	15,000	15,400	14,860	14,380	216,114,195
케이엠더블유 (032500)	12,970	390	3.1	12,380	13,010	12,370	118,971	1,519,424,150
TJ미디어 (032540)	6,000	-50	-.83	6,140	6,140	5,940	11,908	71,415,010
피델릭스 (032580)	1,214	24	2.02	1,190	1,215	1,190	103,201	124,051,993
유비케어 (032620)	3,885	-25	-.64	3,910	3,920	3,880	67,638	263,775,102
소프트센 (032680)	344	-4	-1.15	345	348	340	408,020	139,982,607
소프트센우 (032685)	7,790	410	5.56	7,370	8,000	7,250	945	7,123,920
삼진 (032750)	4,560	100	2.24	4,460	4,580	4,460	13,699	62,069,824
엠젠솔루션 (032790)	1,070	-6	-.56	1,076	1,100	1,039	261,528	275,561,079
판타지오 (032800)	585	3	.52	582	595	578	54,963	32,006,418
우리기술 (032820)	5,000	575	12.99	4,705	5,160	4,550	38,135,999	185,049,520,353
비트컴퓨터 (032850)	5,230	10	.19	5,250	5,300	5,210	71,030	372,392,370
더라미 (032860)	1,194	49	4.28	1,146	1,310	1,146	271,690	327,036,838
원익 (032940)	8,020	90	1.13	7,790	9,200	7,730	12,093,166	102,610,937,100
동일기연 (032960)	10,770	20	.19	10,830	10,830	10,660	352	3,786,260
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	901	-4	-.44	905	906	891	20,116	18,104,373
제룡전기 (033100)	43,600	2700	6.6	41,800	43,600	41,100	419,026	17,819,722,275
디지틀조선 (033130)	1,588	12	.76	1,572	1,600	1,568	267,158	421,310,884
엠케이전자 (033160)	7,680	-50	-.65	7,800	7,800	7,500	24,179	186,395,200
시그네틱스 (033170)	677	-4	-.59	682	688	674	133,756	90,745,994
모아텍 (033200)	3,670	60	1.66	3,550	3,700	3,525	10,358	37,150,985
인성정보 (033230)	2,120	-30	-1.4	2,150	2,165	2,090	457,314	969,756,186
코웰패션 (033290)	2,245	-20	-.88	2,265	2,275	2,225	43,664	98,114,765
엠투엔 (033310)	2,140	0	0	2,140	2,165	2,115	25,955	55,587,805
제이씨현시스템 (033320)	5,390	-100	-1.82	5,480	5,480	5,350	184,681	997,588,300
좋은사람들 (033340)	1,539	35	2.33	1,558	1,696	1,506	14,533,391	23,393,537,438
동성화인텍 (033500)	26,250	800	3.14	25,700	26,750	25,550	324,121	8,505,881,775
파라텍 (033540)	1,275	1	.08	1,274	1,288	1,250	154,138	195,094,631
블루콤 (033560)	3,230	-20	-.62	3,250	3,250	3,205	25,934	83,848,097
네패스 (033640)	11,560	-120	-1.03	11,810	11,810	11,420	59,749	690,404,805
피노 (033790)	3,970	-30	-.75	4,085	4,085	3,890	47,372	188,401,760
티비씨 (033830)	712	2	.28	710	712	707	99,710	70,763,189
해성산업 (034810)	7,720	-110	-1.4	7,830	7,880	7,600	68,983	533,939,800
해성산업1우 (03481K)	7,840	-50	-.63	7,890	7,890	7,830	388	3,042,060
조아제약 (034940)	1,020	-4	-.39	1,025	1,025	1,005	13,709	14,014,804
한국기업평가 (034950)	98,700	200	.2	99,400	100,000	98,700	1,281	126,984,100
그래디언트 (035080)	14,220	80	.57	14,100	14,220	14,000	16,164	227,975,510
프럼파스트 (035200)	3,420	50	1.48	3,370	3,475	3,355	123,517	421,705,380
골드앤에스 (035290)	403	2	.5	401	403	397	107,564	43,117,065
기산텔레콤 (035460)	2,150	-30	-1.38	2,165	2,180	2,115	61,101	130,878,823
KG이니시스 (035600)	10,810	-10	-.09	10,730	10,860	10,540	104,845	1,119,683,685
솔본 (035610)	4,070	-50	-1.21	4,115	4,120	4,055	21,962	89,727,237
바른손이앤에이 (035620)	503	-6	-1.18	509	509	490	621,714	310,108,249
CJ ENM (035760)	74,900	-600	-.79	76,300	78,000	74,600	71,640	5,426,574,650
이지홀딩스 (035810)	3,960	40	1.02	3,920	3,960	3,890	102,331	401,857,534
서희건설 (035890)	1,716	20	1.18	1,696	1,736	1,640	693,673	1,180,430,732
JYP Ent. (035900)	74,300	600	.81	73,900	74,600	73,500	198,186	14,706,789,500
예림당 (036000)	4,355	90	2.11	4,265	4,475	4,265	100,974	442,567,201
아비코전자 (036010)	5,250	-70	-1.32	5,300	5,330	5,240	25,842	136,477,530
케이티알파 (036030)	5,190	100	1.96	5,090	5,250	5,040	134,142	690,604,080
위지트 (036090)	750	2	.27	748	763	732	438,247	329,200,196
서울평가정보 (036120)	2,355	-25	-1.05	2,395	2,395	2,345	96,926	228,803,974
에이치엠넥스 (036170)	953	-1	-.1	954	954	940	18,422	17,443,928
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,550	600	1.82	33,650	33,800	32,950	35,014	1,168,489,875
유니셈 (036200)	6,120	-40	-.65	6,160	6,210	6,080	66,831	409,612,860
오상헬스케어 (036220)	19,060	40	.21	19,500	19,500	18,700	14,844	281,948,210
대성미생물 (036480)	8,200	40	.49	8,180	8,290	8,150	3,963	32,484,730
SFA반도체 (036540)	3,150	-70	-2.17	3,235	3,245	3,145	301,561	958,821,875
KZ정밀 (036560)	12,330	-120	-.96	12,490	12,830	12,290	20,855	260,463,570
감성코퍼레이션 (036620)	6,360	110	1.76	6,160	6,510	6,140	1,017,069	6,510,206,360
세종텔레콤 (036630)	5,440	110	2.06	5,330	5,450	5,200	61,100	324,280,150
HRS (036640)	5,440	0	0	5,440	5,490	5,390	64,301	349,002,590
삼양케이씨아이 (036670)	6,960	-70	-1	7,020	7,060	6,960	10,397	72,761,560
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,544	9	.59	1,535	1,557	1,511	104,902	160,961,403
나이스정보통신 (036800)	21,650	200	.93	21,450	21,950	21,300	19,432	421,710,400
에프에스티 (036810)	18,570	370	2.03	18,740	19,090	18,400	143,823	2,700,533,845
솔브레인홀딩스 (036830)	40,800	650	1.62	40,600	41,700	39,950	77,874	3,177,275,425
진성티이씨 (036890)	11,210	270	2.47	11,090	11,330	10,950	142,682	1,596,972,770
주성엔지니어링 (036930)	31,050	-750	-2.36	31,850	32,050	30,900	370,686	11,625,374,375
파워넷 (037030)	2,700	-55	-2	2,755	2,780	2,685	160,618	438,603,376
파세코 (037070)	7,300	520	7.67	6,900	8,110	6,900	4,364,112	33,199,474,620
한국팩키지 (037230)	1,981	21	1.07	1,973	1,999	1,960	42,263	83,725,934
인지디스플레 (037330)	1,369	-6	-.44	1,375	1,376	1,356	20,293	27,674,390
성도이엔지 (037350)	4,605	-100	-2.13	4,695	4,750	4,560	75,090	347,108,624
EG (037370)	5,830	-120	-2.02	5,950	5,970	5,830	21,910	129,232,100
우리엔터프라이즈 (037400)	1,099	-14	-1.26	1,110	1,118	1,085	50,428	55,771,136
희림 (037440)	5,200	-50	-.95	5,250	5,260	5,110	83,990	435,341,440
삼지전자 (037460)	11,170	-50	-.45	11,220	11,300	11,110	43,631	487,418,350
쎄니트 (037760)	1,565	-86	-5.21	1,651	1,680	1,541	75,325	123,621,614
엘컴텍 (037950)	893	-22	-2.4	911	918	892	819,978	738,218,186
제일테크노스 (038010)	6,340	-40	-.63	6,360	6,450	6,330	16,394	104,484,600
루멘스 (038060)	888	10	1.14	878	893	870	44,827	39,492,380
서린바이오 (038070)	7,440	0	0	7,400	7,540	7,380	36,554	271,374,235
에코플라스틱 (038110)	3,115	-50	-1.58	3,170	3,220	3,105	687,770	2,161,700,583
마크로젠 (038290)	15,060	-320	-2.08	15,380	15,380	15,000	23,394	354,002,130
레드캡투어 (038390)	11,670	-150	-1.27	11,820	11,830	11,300	35,972	419,823,905
바이오스마트 (038460)	3,410	130	3.96	3,285	3,430	3,285	176,484	595,434,752
삼표시멘트 (038500)	3,190	30	.95	3,190	3,220	3,180	80,103	256,343,555
케이바이오 (038530)	257	1	.39	256	258	251	397,689	101,169,228
상상인 (038540)	1,999	-51	-2.49	2,030	2,045	1,999	183,847	369,938,756
위즈코프 (038620)	627	-10	-1.57	637	642	626	856,642	540,335,871
에스넷 (038680)	4,775	-75	-1.55	4,880	4,925	4,755	75,648	363,262,542
에코바이오 (038870)	4,070	-70	-1.69	4,145	4,190	4,055	85,195	348,165,570
아이에이 (038880)	217	-4	-1.81	222	225	216	918,875	200,926,090
파인디지털 (038950)	3,365	-15	-.44	3,380	3,395	3,355	4,133	13,928,115
현대에이치티 (039010)	7,590	-10	-.13	7,620	7,740	7,570	37,805	288,567,610
이건홀딩스 (039020)	4,665	-65	-1.37	4,730	4,760	4,650	47,665	223,051,335
이오테크닉스 (039030)	168,200	-800	-.47	169,700	169,800	165,800	49,851	8,362,185,600
오스코텍 (039200)	28,650	-1100	-3.7	29,800	29,800	28,500	138,280	3,993,285,475
경남스틸 (039240)	3,015	15	.5	2,995	3,055	2,990	185,358	561,365,960
인포뱅크 (039290)	6,600	-140	-2.08	6,710	6,800	6,540	31,390	208,639,160
세중 (039310)	1,597	-17	-1.05	1,610	1,611	1,597	26,003	41,615,313
한국경제TV (039340)	5,480	-30	-.54	5,510	5,520	5,460	17,202	94,164,670
케이엘넷 (039420)	3,030	-15	-.49	3,045	3,075	3,005	206,739	628,723,086
에스티아이 (039440)	19,080	-510	-2.6	19,670	19,800	19,040	189,245	3,639,129,285
다산네트웍스 (039560)	3,020	-45	-1.47	3,040	3,080	3,010	67,779	205,578,767
화성밸브 (039610)	11,330	780	7.39	10,620	11,440	10,620	742,041	8,276,534,350
한국정보공학 (039740)	2,830	-80	-2.75	2,875	2,875	2,820	27,854	79,173,111
오로라 (039830)	17,140	3950	29.95	14,000	17,140	13,900	2,257,699	36,612,447,960
디오 (039840)	17,990	-560	-3.02	18,570	18,570	17,990	48,820	885,422,450
나노엔텍 (039860)	3,490	0	0	3,550	3,550	3,470	34,820	121,638,657
폴라리스AI (039980)	2,790	-60	-2.11	2,820	2,830	2,785	314,903	881,334,692
누리플렉스 (040160)	3,580	-315	-8.09	3,895	3,895	3,580	52,002	191,537,050
YTN (040300)	2,995	-5	-.17	3,010	3,010	2,975	33,746	100,867,372
크레오에스지 (040350)	599	-20	-3.23	611	619	590	816,185	491,949,265
정상제이엘에스 (040420)	6,210	40	.65	6,170	6,220	6,170	16,020	99,344,475
SG&G (040610)	1,857	61	3.4	1,830	1,902	1,820	203,786	381,030,281
아이씨디 (040910)	4,040	-10	-.25	4,050	4,100	4,020	20,421	82,921,689
폴라리스오피스 (041020)	6,090	-290	-4.55	6,230	6,240	6,080	584,913	3,589,573,260
우리기술투자 (041190)	8,790	20	.23	8,700	8,880	8,400	1,402,892	12,150,407,235
현대에버다임 (041440)	8,080	40	.5	8,040	8,120	8,000	44,093	355,029,725
한국전자인증 (041460)	4,360	15	.35	4,350	4,465	4,305	417,871	1,826,827,100
에스엠 (041510)	141,000	3500	2.55	137,500	142,800	137,500	169,026	23,854,316,550
이엘씨 (041520)	9,290	10	.11	9,280	9,290	8,840	35,454	324,387,880
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,850	-50	-.21	23,900	23,950	23,650	14,008	332,688,675
폴라리스AI파마 (041910)	7,730	-220	-2.77	7,870	7,920	7,730	54,588	424,210,085
메디아나 (041920)	5,770	140	2.49	5,770	5,770	5,660	18,616	106,549,800
동아화성 (041930)	5,840	-40	-.68	5,880	5,950	5,830	19,954	117,359,565
코미팜 (041960)	5,480	130	2.43	5,370	5,660	5,330	184,781	1,012,501,360
카페24 (042000)	48,350	300	.62	48,100	48,950	47,300	191,701	9,213,646,550
케이피엠테크 (042040)	284	-11	-3.73	296	299	274	4,821,881	1,370,781,789
에스씨디 (042110)	1,425	30	2.15	1,406	1,447	1,395	318,472	453,907,816
비츠로테크 (042370)	9,380	-220	-2.29	10,300	10,330	9,350	2,012,356	19,648,164,685
네오위즈홀딩스 (042420)	26,800	-800	-2.9	27,900	27,900	26,800	18,179	492,858,450
링네트 (042500)	4,450	-30	-.67	4,515	4,515	4,380	77,031	340,051,996
라온시큐어 (042510)	11,800	-210	-1.75	12,080	12,080	11,690	86,389	1,018,175,755
한스바이오메드 (042520)	8,680	-140	-1.59	8,810	8,980	8,580	29,727	256,714,370
새로닉스 (042600)	7,010	90	1.3	6,920	7,080	6,870	10,957	76,488,600
상지건설 (042940)	11,640	-250	-2.1	11,890	12,000	11,580	304,974	3,587,097,010
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,035	180	4.67	3,850	4,060	3,835	81,957	326,904,550
바텍 (043150)	21,300	-500	-2.29	21,600	21,750	21,250	22,258	477,952,850
파루 (043200)	1,480	-37	-2.44	1,517	1,562	1,411	2,592,628	3,831,166,892
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,156	6	.52	1,156	1,166	1,145	229,222	270,355,056
에쎈테크 (043340)	518	7	1.37	511	541	502	207,605	108,232,088
디지아이 (043360)	2,390	10	.42	2,380	2,430	2,355	3,584	8,528,490
피에이치에이 (043370)	10,900	-20	-.18	10,850	10,920	10,730	36,340	394,058,980
웰킵스하이텍 (043590)	626	-9	-1.42	635	641	625	31,237	19,732,156
KT지니뮤직 (043610)	2,165	25	1.17	2,135	2,205	2,135	34,596	75,216,775
국순당 (043650)	4,560	15	.33	4,520	4,625	4,520	15,092	68,807,735
서울리거 (043710)	1,152	44	3.97	1,108	1,182	1,080	272,451	312,618,164
자연과환경 (043910)	731	-4	-.54	735	745	731	714,068	525,886,141
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	620	36	6.16	585	660	585	608,592	382,161,678
위닉스 (044340)	6,800	200	3.03	6,610	7,000	6,610	161,163	1,101,644,305
빌리언스 (044480)	304	0	0	304	314	304	229,282	70,381,524
태웅 (044490)	32,650	-1900	-5.5	35,000	36,250	30,850	992,158	32,714,918,700
에이치케이 (044780)	1,386	-76	-5.2	1,455	1,455	1,385	200,187	281,382,286
이글벳 (044960)	4,310	-25	-.58	4,340	4,340	4,295	26,566	114,649,880
에이치엔에스하이텍 (044990)	15,420	310	2.05	15,340	15,670	14,720	47,336	718,512,745
오공 (045060)	2,535	-10	-.39	2,545	2,550	2,520	20,442	51,784,170
한양이엔지 (045100)	18,000	110	.61	17,900	18,060	17,660	32,282	579,386,435
성우테크론 (045300)	3,150	-35	-1.1	3,170	3,175	3,110	9,794	30,792,655
토탈소프트 (045340)	6,620	-170	-2.5	6,740	6,860	6,460	55,276	368,586,210
대아티아이 (045390)	5,300	10	.19	5,450	5,570	4,975	1,195,172	6,402,400,760
정원엔시스 (045510)	900	10	1.12	890	922	884	77,585	69,570,542
크린앤사이언스 (045520)	4,360	-10	-.23	4,395	4,430	4,335	4,475	19,590,374
에이텍 (045660)	15,100	270	1.82	14,830	15,160	14,810	54,161	812,974,270
코아시아 (045970)	3,715	-105	-2.75	3,820	3,835	3,705	28,810	108,185,860
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,530	-520	-10.3	5,050	5,060	4,520	3,917,529	18,294,765,229
HLB파나진 (046210)	1,981	-9	-.45	1,990	2,050	1,975	28,981	58,281,999
백금T&A (046310)	2,885	5	.17	2,850	2,885	2,830	22,243	63,690,825
삼화네트웍스 (046390)	1,265	-11	-.86	1,284	1,315	1,252	467,454	596,139,604
KG모빌리언스 (046440)	5,440	40	.74	5,330	5,510	5,200	397,491	2,121,783,665
서울반도체 (046890)	6,950	-160	-2.25	7,090	7,160	6,930	220,376	1,550,205,055
우원개발 (046940)	2,980	25	.85	2,955	2,980	2,925	53,882	159,136,685
우리로 (046970)	1,338	5	.38	1,333	1,350	1,327	472,478	631,389,158
한빛소프트 (047080)	1,396	8	.58	1,379	1,419	1,360	51,611	71,349,697
파워로직스 (047310)	4,610	-50	-1.07	4,670	4,685	4,590	72,688	335,208,795
이스트소프트 (047560)	22,600	-400	-1.74	23,100	23,150	22,500	78,173	1,776,296,200
코데즈컴바인 (047770)	1,811	9	.5	1,802	1,828	1,802	41,442	75,062,899
초록뱀미디어 (047820)	5,860	-70	-1.18	5,930	6,150	5,730	139,718	816,956,480
HLB제약 (047920)	17,210	350	2.08	17,000	17,390	16,840	94,814	1,625,061,665
현대바이오 (048410)	8,830	10	.11	8,900	9,010	8,830	96,794	861,877,705
유라테크 (048430)	8,810	100	1.15	8,710	8,880	8,710	47,264	415,659,440
대동스틸 (048470)	4,355	365	9.15	3,955	4,400	3,955	443,159	1,890,976,881
인트론바이오 (048530)	3,630	-95	-2.55	3,710	3,765	3,600	128,556	468,757,899
SM C&C (048550)	1,482	43	2.99	1,471	1,524	1,447	710,756	1,058,331,188
TPC (048770)	2,155	-45	-2.05	2,195	2,340	2,095	351,576	782,261,257
엔피케이 (048830)	1,086	0	0	1,086	1,086	1,072	15,685	16,907,882
시너지이노베이션 (048870)	2,855	25	.88	2,820	2,900	2,795	244,575	696,817,314
대원미디어 (048910)	12,400	1310	11.81	11,230	12,570	10,830	1,130,887	13,750,136,010
인탑스 (049070)	16,470	-80	-.48	16,710	16,820	16,460	16,939	280,526,030
기가레인 (049080)	512	-8	-1.54	520	520	510	179,120	91,640,775
파인디앤씨 (049120)	935	5	.54	930	943	900	58,475	53,259,702
셀루메드 (049180)	892	-16	-1.76	908	918	887	167,138	149,927,720
코메론 (049430)	10,080	10	.1	10,120	10,190	10,000	11,966	120,722,670
SGA (049470)	439	-7	-1.57	442	456	434	251,824	111,891,595
오픈베이스 (049480)	2,810	-25	-.88	2,810	2,830	2,730	595,104	1,653,489,248
유아이엘 (049520)	3,700	85	2.35	3,650	3,700	3,615	112,418	411,357,535
잉크테크 (049550)	3,380	40	1.2	3,405	3,405	3,310	4,581	15,297,830
재영솔루텍 (049630)	850	-28	-3.19	878	893	845	1,546,445	1,338,482,355
고려신용정보 (049720)	10,230	-60	-.58	10,210	10,380	10,200	32,201	330,447,400
승일 (049830)	9,010	-40	-.44	9,040	9,110	9,000	2,279	20,596,445
미래컴퍼니 (049950)	16,720	-390	-2.28	17,250	17,250	16,630	40,990	687,434,950
쎌바이오텍 (049960)	12,620	-220	-1.71	12,880	12,920	12,600	16,042	203,766,780
비케이홀딩스 (050090)	776	-21	-2.63	797	804	776	39,086	30,881,621
캠시스 (050110)	829	4	.48	825	847	822	152,628	126,288,569
ES큐브 (050120)	2,860	-40	-1.38	2,925	2,950	2,790	7,856	22,597,300
에스폴리텍 (050760)	1,500	-24	-1.57	1,524	1,525	1,495	29,760	44,803,218
아세아텍 (050860)	2,330	40	1.75	2,290	2,345	2,290	70,021	161,980,135
쏠리드 (050890)	7,210	-100	-1.37	7,250	7,300	7,160	353,095	2,557,048,150
수산아이앤티 (050960)	11,030	180	1.66	10,850	11,140	10,850	19,526	215,347,365
지어소프트 (051160)	11,940	990	9.04	11,390	12,340	11,120	445,148	5,297,032,905
토비스 (051360)	15,450	230	1.51	15,270	15,480	15,010	184,030	2,828,360,650
인터플렉스 (051370)	8,340	40	.48	8,270	8,380	8,270	35,227	293,342,100
피씨디렉트 (051380)	2,345	30	1.3	2,320	2,420	2,315	34,396	81,153,850
YW (051390)	3,790	-10	-.26	3,785	3,810	3,780	4,254	16,124,760
나라엠앤디 (051490)	3,805	-5	-.13	3,815	3,845	3,800	18,243	69,663,404
CJ프레시웨이 (051500)	27,850	1500	5.69	26,900	28,450	26,500	137,121	3,807,073,700
큐로홀딩스 (051780)	784	-12	-1.51	796	807	742	155,533	121,862,411
중앙첨단소재 (051980)	2,075	-55	-2.58	2,100	2,145	2,070	862,357	1,807,061,329
에스티큐브 (052020)	6,700	-120	-1.76	6,840	6,850	6,510	208,204	1,379,595,960
iMBC (052220)	3,665	30	.83	3,620	3,725	3,620	133,823	492,395,532
현대바이오랜드 (052260)	5,030	70	1.41	5,000	5,030	4,935	24,896	123,833,327
오션인더블유 (052300)	3,320	35	1.07	3,245	3,500	3,245	317,900	1,059,588,343
코텍 (052330)	9,100	90	1	9,050	9,130	9,000	17,304	156,939,760
코나아이 (052400)	61,000	-1800	-2.87	63,800	63,800	60,900	191,231	11,836,223,250
오성첨단소재 (052420)	1,511	0	0	1,512	1,545	1,507	390,347	592,255,114
아이크래프트 (052460)	2,485	-25	-1	2,510	2,535	2,455	80,116	199,498,300
한네트 (052600)	4,570	-165	-3.48	4,660	4,690	4,485	231,293	1,055,295,770
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,770	120	1.13	10,550	10,770	10,200	97,907	1,027,116,480
아이톡시 (052770)	1,295	134	11.54	1,173	1,301	1,173	765,757	970,190,707
액토즈소프트 (052790)	6,610	-30	-.45	6,660	6,680	6,600	7,872	52,157,970
아이앤씨 (052860)	1,869	5	.27	1,845	1,886	1,845	27,419	51,241,804
KX하이텍 (052900)	997	2	.2	1,000	1,010	987	102,115	102,109,377
바이넥스 (053030)	16,100	620	4.01	16,150	16,330	15,910	270,193	4,345,006,510
지에스이 (053050)	2,855	-5	-.17	2,830	2,885	2,830	267,426	763,332,021
세동 (053060)	1,300	-7	-.54	1,304	1,307	1,274	203,087	259,919,517
케이엔솔 (053080)	12,250	-70	-.57	12,310	12,490	12,250	21,569	266,135,670
프리엠스 (053160)	8,570	-130	-1.49	8,610	8,730	8,560	12,037	103,729,490
금강철강 (053260)	4,485	90	2.05	4,500	4,650	4,405	54,454	246,132,490
구영테크 (053270)	2,215	10	.45	2,205	2,240	2,205	33,023	73,125,829
예스24 (053280)	4,450	40	.91	4,415	4,475	4,395	43,781	194,066,810
NE능률 (053290)	2,605	-30	-1.14	2,620	2,690	2,585	35,617	92,738,999
한국정보인증 (053300)	8,130	-90	-1.09	8,010	8,860	7,700	8,955,718	75,560,184,835
이니텍 (053350)	10,550	-140	-1.31	10,600	10,650	10,140	111,346	1,158,206,870
세코닉스 (053450)	5,950	20	.34	6,000	6,050	5,920	139,779	834,594,800
웹케시 (053580)	16,830	-390	-2.26	17,260	17,850	16,830	230,521	3,984,948,495
프로텍 (053610)	24,500	100	.41	24,750	24,750	24,200	18,113	443,008,975
태양 (053620)	6,810	0	0	6,800	6,810	6,750	1,451	9,844,175
삼보모터스 (053700)	4,235	-20	-.47	4,255	4,300	4,230	47,638	202,277,132
안랩 (053800)	68,300	0	0	68,000	68,600	67,200	40,062	2,721,102,750
경남제약 (053950)	631	-1	-.16	636	636	629	248,677	157,214,613
오상자이엘 (053980)	3,685	-5	-.14	3,690	3,730	3,650	24,255	89,211,240
한국컴퓨터 (054040)	5,050	55	1.1	4,995	5,050	4,940	22,230	110,961,475
농우바이오 (054050)	8,260	120	1.47	8,150	8,300	8,150	24,040	198,101,450
삼진엘앤디 (054090)	772	5	.65	767	789	763	24,095	18,536,589
메디콕스 (054180)	148	8	5.71	140	164	133	10,173,240	1,529,287,582
이랜텍 (054210)	5,790	-20	-.34	5,860	5,860	5,700	26,659	153,806,230
비츠로시스 (054220)	337	-19	-5.34	356	359	309	1,928,589	643,971,037
팬스타엔터프라이즈 (054300)	661	19	2.96	649	665	642	1,558,810	1,020,715,917
케이피티유 (054410)	3,700	25	.68	3,675	3,700	3,650	2,426	8,941,090
텔레칩스 (054450)	13,750	-180	-1.29	14,050	14,110	13,690	45,889	635,971,890
삼영엠텍 (054540)	5,850	180	3.17	5,650	5,920	5,430	448,858	2,594,635,350
APS (054620)	5,020	25	.5	5,050	5,110	4,945	33,750	169,135,105
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,420	60	.82	7,360	7,550	7,310	67,102	497,540,455
키이스트 (054780)	4,355	-45	-1.02	4,400	4,515	4,355	124,571	550,657,084
아이디스홀딩스 (054800)	10,340	-50	-.48	10,360	10,450	10,310	42,876	443,995,275
한컴위드 (054920)	3,680	20	.55	3,660	3,800	3,615	193,595	710,985,455
유신 (054930)	23,950	-100	-.42	24,100	24,200	23,500	11,111	266,403,450
엑사이엔씨 (054940)	734	-5	-.68	731	739	720	96,589	70,616,084
제이브이엠 (054950)	26,000	350	1.36	26,000	27,200	25,800	87,070	2,297,601,400
유진로봇 (056080)	11,700	200	1.74	12,000	12,240	11,660	1,151,454	13,636,430,835
시지메드텍 (056090)	1,051	151	16.78	892	1,170	890	42,301,737	45,518,145,225
에스에프에이 (056190)	23,550	-50	-.21	23,650	24,000	23,400	63,894	1,506,136,625
코위버 (056360)	5,600	-10	-.18	5,600	5,710	5,600	18,489	104,210,640
신화인터텍 (056700)	1,886	-16	-.84	1,902	1,905	1,851	24,705	46,271,981
CNT85 (056730)	808	-3	-.37	811	816	803	11,700	9,436,827
YBM넷 (057030)	3,545	-15	-.42	3,535	3,590	3,525	62,150	220,170,597
옴니시스템 (057540)	920	12	1.32	906	934	906	238,076	219,813,692
티사이언티픽 (057680)	1,273	-30	-2.3	1,306	1,311	1,251	509,808	652,209,077
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,220	75	3.5	2,165	2,225	2,130	113,111	247,108,496
KNN (058400)	757	-8	-1.05	754	760	754	227,071	171,667,625
한주에이알티 (058450)	1,083	-22	-1.99	1,160	1,167	1,063	104,668	114,446,030
리노공업 (058470)	50,900	200	.39	51,000	51,200	50,200	268,123	13,623,421,100
에스피지 (058610)	27,600	50	.18	28,200	28,400	26,950	169,834	4,661,151,225
엠게임 (058630)	6,150	100	1.65	6,000	6,170	6,000	177,458	1,082,807,260
CMG제약 (058820)	1,986	-6	-.3	1,995	2,020	1,974	927,742	1,850,042,258
엠로 (058970)	52,800	-1000	-1.86	54,300	54,400	52,600	68,045	3,606,496,050
미코 (059090)	13,480	-20	-.15	13,500	13,670	13,410	118,663	1,603,889,315
아이컴포넌트 (059100)	4,995	20	.4	4,975	5,030	4,975	10,982	54,907,565
아진엑스텍 (059120)	6,810	-170	-2.44	7,040	7,120	6,750	105,953	728,202,845
메타바이오메드 (059210)	5,400	-40	-.74	5,440	5,540	5,360	278,474	1,506,872,630
해성에어로보틱스 (059270)	5,810	-130	-2.19	6,020	6,060	5,810	89,120	523,464,775
인선이엔티 (060150)	5,460	-10	-.18	5,470	5,540	5,450	58,099	318,252,430
소니드 (060230)	464	13	2.88	452	466	444	502,235	228,794,830
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,970	-180	-1.61	10,900	11,230	10,690	583,178	6,369,410,515
뉴보텍 (060260)	1,613	-73	-4.33	1,686	1,716	1,606	231,702	377,223,234
큐렉소 (060280)	9,500	-120	-1.25	9,750	9,800	9,350	95,372	912,918,640
3S (060310)	2,245	-45	-1.97	2,295	2,320	2,245	260,721	591,483,060
LS마린솔루션 (060370)	31,450	-100	-.32	30,950	32,000	30,700	337,654	10,549,622,950
동양에스텍 (060380)	1,425	43	3.11	1,382	1,439	1,381	27,449	38,769,024
국일신동 (060480)	1,766	-38	-2.11	1,804	1,804	1,755	19,872	35,120,161
에스에이티 (060540)	1,352	1	.07	1,351	1,355	1,345	53,089	71,747,049
홈센타홀딩스 (060560)	787	-7	-.88	794	801	780	171,959	136,125,037
드림어스컴퍼니 (060570)	1,845	154	9.11	1,700	1,928	1,700	1,441,257	2,610,272,368
씨티씨바이오 (060590)	6,390	110	1.75	6,360	6,470	6,250	41,536	263,307,090
KH바텍 (060720)	10,500	-30	-.28	10,560	10,630	10,480	36,368	383,188,100
영림원소프트랩 (060850)	6,030	50	.84	5,960	6,070	5,940	10,720	64,222,235
DGP (060900)	1,188	-12	-1	1,220	1,220	1,165	83,007	98,342,676
알에프텍 (061040)	2,775	-110	-3.81	2,910	2,910	2,620	293,064	803,844,608
화일약품 (061250)	1,206	6	.5	1,190	1,217	1,190	150,351	181,267,287
LB세미콘 (061970)	3,585	-70	-1.92	3,650	3,655	3,580	107,082	385,992,885
한국첨단소재 (062970)	3,875	-70	-1.77	3,950	3,970	3,850	266,804	1,035,757,334
컴투스홀딩스 (063080)	28,900	-600	-2.03	29,050	29,600	28,350	39,463	1,137,379,625
서울옥션 (063170)	9,180	-100	-1.08	9,130	9,260	9,040	191,266	1,750,368,430
SM Life Design (063440)	1,595	-2	-.13	1,609	1,609	1,583	116,384	186,190,814
NICE인프라 (063570)	4,735	-10	-.21	4,745	4,875	4,700	81,615	386,036,214
이엘피 (063760)	2,070	-50	-2.36	2,115	2,135	2,070	12,368	25,985,085
인크레더블버즈 (064090)	1,921	-79	-3.95	2,000	2,025	1,780	318,808	602,640,169
홈캐스트 (064240)	2,210	5	.23	2,205	2,270	2,185	107,839	239,362,973
다날 (064260)	5,660	-540	-8.71	5,910	5,950	5,580	3,468,142	19,847,837,890
인텍플러스 (064290)	8,900	-160	-1.77	9,090	9,180	8,840	25,535	228,798,920
브리지텍 (064480)	5,520	-80	-1.43	5,600	5,650	5,490	58,119	321,647,745
테크엘 (064520)	2,250	50	2.27	2,170	2,295	2,160	12,934	28,929,040
바이오니아 (064550)	14,400	-300	-2.04	14,620	14,790	14,380	112,224	1,629,048,165
티씨케이 (064760)	107,400	3700	3.57	105,900	108,400	104,000	35,436	3,785,653,350
포니링크 (064800)	1,171	2	.17	1,169	1,192	1,167	161,402	189,539,340
케이프 (064820)	6,320	-30	-.47	6,510	6,530	6,200	203,331	1,286,306,585
에프앤가이드 (064850)	7,750	-80	-1.02	7,850	7,850	7,610	17,666	136,680,925
지엔코 (065060)	1,261	-78	-5.83	1,339	1,339	1,250	166,974	213,447,684
탑엔지니어링 (065130)	3,830	-15	-.39	3,890	3,890	3,780	23,364	89,153,547
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	847	2	.24	853	864	830	84,806	71,264,031
신성델타테크 (065350)	69,100	-3800	-5.21	71,500	72,200	68,800	133,502	9,376,368,000
위세아이텍 (065370)	8,350	140	1.71	8,210	8,410	8,120	40,364	335,043,915
에스아이리소스 (065420)	276	3	1.1	273	280	270	842,012	231,326,697
이루온 (065440)	1,779	-33	-1.82	1,806	1,818	1,775	735,677	1,319,282,413
빅텍 (065450)	4,120	-30	-.72	4,130	4,160	4,100	208,714	861,146,427
오리엔트정공 (065500)	3,935	115	3.01	3,855	3,990	3,770	1,062,597	4,136,072,219
휴비츠 (065510)	7,650	10	.13	7,640	7,670	7,520	28,885	218,903,000
와이어블 (065530)	1,292	-15	-1.15	1,300	1,310	1,288	41,306	53,392,601
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,685	1080	29.96	4,685	4,685	4,685	124,196	581,858,260
안트로젠 (065660)	21,900	550	2.58	21,350	22,750	20,750	47,827	1,047,426,050
우주일렉트로 (065680)	36,450	-750	-2.02	37,200	37,400	36,250	13,702	502,200,650
파커스 (065690)	1,030	0	0	1,030	1,132	1,030	44,839	47,232,362
서호전기 (065710)	39,300	-800	-2	39,950	40,150	37,050	47,660	1,849,311,250
CS (065770)	997	-7	-.7	1,004	1,009	991	106,965	106,901,021
웰크론 (065950)	2,065	10	.49	2,075	2,080	2,040	66,975	137,703,535
하츠 (066130)	5,030	10	.2	5,000	5,070	4,995	30,084	151,219,060
큐에스아이 (066310)	8,360	-40	-.48	8,400	8,460	8,200	38,655	322,807,115
체리부로 (066360)	795	3	.38	787	799	787	66,375	52,612,283
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,533	164	11.98	1,369	1,572	1,369	914,476	1,370,295,597
우수AMS (066590)	3,560	130	3.79	3,495	3,695	3,465	323,477	1,167,613,159
국보디자인 (066620)	19,400	320	1.68	19,080	19,600	18,900	11,378	219,143,980
디티씨 (066670)	3,190	-5	-.16	3,195	3,195	3,150	10,470	33,217,945
테라젠이텍스 (066700)	2,975	0	0	2,990	2,995	2,955	45,008	133,649,595
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,350	-55	-2.29	2,405	2,480	2,320	29,150	68,373,365
손오공 (066910)	1,029	-35	-3.29	1,082	1,106	1,010	776,728	805,350,434
한성크린텍 (066980)	1,436	-24	-1.64	1,463	1,487	1,433	153,824	222,394,602
조이시티 (067000)	1,919	117	6.49	1,802	1,929	1,802	203,675	383,571,871
이씨에스 (067010)	2,800	0	0	2,800	2,800	2,760	16,709	46,543,282
대화제약 (067080)	14,310	10	.07	14,300	14,460	14,240	37,269	534,026,340
SOOP (067160)	91,200	400	.44	90,000	92,000	90,000	35,486	3,232,449,050
오텍 (067170)	2,340	-50	-2.09	2,330	2,370	2,275	124,628	289,705,545
멀티캠퍼스 (067280)	35,350	350	1	34,800	35,350	34,800	3,180	111,827,950
JW신약 (067290)	1,624	3	.19	1,621	1,630	1,611	73,840	119,595,069
하나마이크론 (067310)	11,950	-330	-2.69	12,360	12,400	11,920	544,159	6,597,464,060
선바이오 (067370)	6,830	-130	-1.87	7,000	7,000	6,800	13,451	92,676,590
아스트 (067390)	570	-4	-.7	573	581	567	418,823	238,895,427
엔브이에이치코리아 (067570)	2,330	20	.87	2,315	2,340	2,290	92,929	214,625,380
HLB생명과학 (067630)	4,950	15	.3	4,935	4,965	4,825	468,480	2,285,843,723
로지시스 (067730)	3,420	-25	-.73	3,460	3,470	3,350	28,907	98,423,786
세진티에스 (067770)	2,360	-75	-3.08	2,435	2,435	2,290	14,114	33,492,925
와이엔텍 (067900)	7,040	10	.14	6,970	7,040	6,970	19,458	136,319,095
이글루 (067920)	5,560	60	1.09	5,510	5,560	5,430	16,139	88,199,770
도이치모터스 (067990)	4,510	10	.22	4,550	4,550	4,485	25,478	114,662,219
팬엔터테인먼트 (068050)	2,365	25	1.07	2,400	2,575	2,365	1,231,132	3,028,161,697
케이웨더 (068100)	3,500	30	.86	3,430	3,550	3,430	31,027	108,219,065
다원시스 (068240)	8,740	-160	-1.8	8,950	8,980	8,700	100,358	880,114,445
일신바이오 (068330)	1,708	43	2.58	1,669	1,753	1,669	687,736	1,178,378,492
셀트리온제약 (068760)	49,650	650	1.33	49,150	49,650	49,000	36,451	1,801,306,650
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,440	-20	-.27	7,410	7,470	7,370	25,237	186,859,020
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,700	180	1.24	14,660	14,870	14,480	66,892	981,786,060
누리플랜 (069140)	1,600	31	1.98	1,554	1,631	1,530	76,347	120,036,933
유아이디 (069330)	1,219	6	.49	1,206	1,219	1,192	68,936	83,118,283
엔텔스 (069410)	5,340	80	1.52	5,260	5,500	5,110	40,262	214,035,240
에스텍 (069510)	17,780	730	4.28	17,050	17,870	16,930	29,855	525,426,370
빛과전자 (069540)	1,230	164	15.38	1,066	1,309	1,030	5,580,928	6,823,271,032
엑시온그룹 (069920)	1,560	20	1.3	1,540	1,620	1,519	255,966	401,936,581
엑스큐어 (070300)	2,360	-5	-.21	2,380	2,430	2,325	101,990	242,351,972
한솔인티큐브 (070590)	1,901	74	4.05	1,827	1,933	1,782	115,534	217,066,436
인피니트헬스케어 (071200)	6,690	150	2.29	6,510	6,800	6,500	84,380	562,452,935
로체시스템즈 (071280)	12,500	-190	-1.5	12,600	12,690	12,500	17,173	215,944,670
에이테크솔루션 (071670)	6,000	-20	-.33	6,030	6,100	5,920	23,982	143,488,060
캐스텍코리아 (071850)	1,615	27	1.7	1,588	1,615	1,567	9,904	15,719,238
중앙백신 (072020)	9,860	20	.2	9,900	9,930	9,820	16,284	160,838,670
우리산업홀딩스 (072470)	3,770	-100	-2.58	3,855	4,050	3,685	865,596	3,367,374,170
율호 (072770)	618	11	1.81	600	631	600	524,744	325,044,758
메가스터디 (072870)	10,970	-10	-.09	10,980	11,000	10,920	11,184	122,621,100
빛샘전자 (072950)	5,290	170	3.32	5,120	5,400	5,120	74,504	394,927,535
에이치시티 (072990)	8,750	-30	-.34	8,780	8,860	8,720	51,880	453,378,065
케이에스피 (073010)	4,435	115	2.66	4,320	4,480	4,280	197,615	869,828,377
엘엠에스 (073110)	6,290	120	1.94	6,170	6,310	6,150	6,712	41,457,120
듀오백 (073190)	2,110	0	0	2,160	2,160	2,005	61,128	125,555,785
이노와이어리스 (073490)	21,500	250	1.18	21,350	21,750	21,050	20,176	430,031,600
에프알텍 (073540)	1,892	-37	-1.92	1,913	1,929	1,889	33,120	62,859,459
우리손에프앤지 (073560)	1,518	39	2.64	1,479	1,522	1,478	317,217	476,611,592
리튬포어스 (073570)	790	36	4.77	752	792	714	258,801	196,936,358
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,137	-33	-2.82	1,157	1,189	1,126	1,643,046	1,895,290,612
원익QnC (074600)	17,940	-210	-1.16	18,150	18,210	17,850	121,095	2,179,187,495
플랜티넷 (075130)	2,855	10	.35	2,845	2,950	2,810	132,956	383,099,720
동국알앤에스 (075970)	2,400	-10	-.41	2,395	2,450	2,390	29,613	71,133,599
웰크론한텍 (076080)	1,592	-46	-2.81	1,638	1,648	1,579	84,706	135,337,426
해성옵틱스 (076610)	555	1	.18	549	563	540	201,755	111,277,260
덕산하이메탈 (077360)	4,095	-60	-1.44	4,200	4,200	4,050	126,254	517,460,180
LS증권 (078020)	4,920	-5	-.1	4,925	4,995	4,890	104,518	514,502,058
유비쿼스홀딩스 (078070)	9,820	20	.2	9,880	9,880	9,610	3,741	36,541,300
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,500	150	1.12	13,420	13,630	13,420	39,024	527,486,130
HB테크놀러지 (078150)	1,912	-16	-.83	1,939	1,950	1,907	380,257	730,096,221
메디포스트 (078160)	13,500	50	.37	13,640	13,800	13,050	192,003	2,578,503,005
컴투스 (078340)	41,450	300	.73	41,500	42,100	41,250	27,593	1,148,870,300
한양디지텍 (078350)	9,230	-150	-1.6	9,460	9,460	9,090	20,995	195,174,390
휴림에이텍 (078590)	547	10	1.86	534	554	534	294,750	160,135,615
대주전자재료 (078600)	71,600	2800	4.07	73,900	76,700	71,100	457,138	33,597,187,300
엔에스이엔엠 (078860)	1,373	-11	-.79	1,381	1,381	1,330	179,468	242,521,262
가온그룹 (078890)	3,220	-50	-1.53	3,260	3,290	3,145	94,324	301,281,269
와토스코리아 (079000)	5,140	10	.19	5,130	5,140	5,090	5,156	26,325,890
한창산업 (079170)	7,850	110	1.42	7,880	7,900	7,730	16,982	132,707,830
케스피온 (079190)	503	12	2.44	491	510	491	59,666	29,654,082
제우스 (079370)	12,830	-210	-1.61	13,010	13,110	12,820	79,900	1,031,002,360
서산 (079650)	1,522	-42	-2.69	1,551	1,564	1,503	15,079	22,989,521
디이엔티 (079810)	6,060	-70	-1.14	6,130	6,210	6,030	109,288	666,760,345
가비아 (079940)	27,050	750	2.85	26,450	27,050	26,100	52,449	1,399,289,025
인베니아 (079950)	625	2	.32	627	635	592	167,020	102,624,053
동양이엔피 (079960)	24,100	150	.63	24,000	24,300	23,900	15,296	368,567,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,860	100	1.74	5,720	5,910	5,710	28,744	167,474,610
모두투어 (080160)	12,300	180	1.49	12,140	12,400	12,140	70,083	861,982,865
제주반도체 (080220)	15,460	-520	-3.25	15,900	15,970	15,310	969,544	15,072,730,530
모다이노칩 (080420)	2,235	-85	-3.66	2,325	2,325	2,210	25,095	56,221,320
성창오토텍 (080470)	4,205	-85	-1.98	4,245	4,290	4,070	8,849	36,922,590
오디텍 (080520)	3,200	15	.47	3,255	3,255	3,155	9,803	31,260,105
코디 (080530)	1,570	11	.71	1,565	1,592	1,531	115,364	181,264,220
오킨스전자 (080580)	6,450	-130	-1.98	6,580	6,650	6,390	130,863	844,957,560
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,150	10	.32	3,130	3,180	3,125	85,088	268,854,479
쎄크 (081180)	11,080	-40	-.36	11,140	11,270	10,940	116,408	1,290,399,365
성우전자 (081580)	3,120	0	0	3,145	3,165	3,060	26,514	82,360,820
옵트론텍 (082210)	1,655	-36	-2.13	1,691	1,691	1,655	30,516	50,906,707
젬백스 (082270)	61,500	-2400	-3.76	63,800	65,200	61,300	165,127	10,374,404,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,560	60	.92	6,560	6,670	6,380	125,386	819,983,495
우리바이오 (082850)	2,310	0	0	2,325	2,330	2,295	102,349	236,426,756
비츠로셀 (082920)	28,250	200	.71	28,200	28,600	28,000	50,136	1,422,454,175
엘오티베큠 (083310)	9,480	-80	-.84	9,600	9,660	9,430	39,770	377,997,320
GST (083450)	19,420	-90	-.46	19,650	19,660	19,350	109,426	2,128,665,895
이엠앤아이 (083470)	897	-3	-.33	900	908	881	68,583	61,459,122
에프엔에스테크 (083500)	11,450	220	1.96	11,220	11,760	10,900	100,896	1,144,516,790
케이엠 (083550)	3,045	-20	-.65	3,030	3,065	3,025	11,625	35,338,525
인콘 (083640)	319	-8	-2.45	325	336	319	233,344	75,603,293
비에이치아이 (083650)	42,450	1600	3.92	42,000	43,450	41,650	533,072	22,650,348,450
CSA 코스믹 (083660)	2,345	30	1.3	2,325	2,470	2,190	1,111,522	2,592,159,126
CG인바이츠 (083790)	1,809	-15	-.82	1,824	1,825	1,782	163,787	294,661,077
아바코 (083930)	12,100	-250	-2.02	12,340	12,410	12,070	62,698	766,463,890
휴온스글로벌 (084110)	44,450	-750	-1.66	44,950	45,200	44,050	41,993	1,866,883,450
수성웹툰 (084180)	5,000	25	.5	4,975	5,000	4,665	70,319	347,194,605
유진테크 (084370)	39,100	0	0	39,550	39,600	38,600	70,516	2,754,573,175
유비온 (084440)	1,240	41	3.42	1,205	1,240	1,186	29,207	35,108,962
랩지노믹스 (084650)	2,415	35	1.47	2,390	2,440	2,380	490,616	1,181,330,472
팅크웨어 (084730)	8,940	-70	-.78	9,010	9,050	8,910	10,202	91,371,870
아이티엠반도체 (084850)	11,980	-340	-2.76	12,230	12,360	11,980	21,207	257,166,350
헬릭스미스 (084990)	3,005	-75	-2.44	3,080	3,120	2,975	102,369	311,203,275
차바이오텍 (085660)	10,760	-330	-2.98	11,060	11,090	10,710	390,950	4,268,025,480
뉴프렉스 (085670)	4,290	-65	-1.49	4,360	4,425	4,275	78,443	338,242,800
알티캐스트 (085810)	581	12	2.11	576	588	569	160,512	92,855,180
네오티스 (085910)	3,270	-30	-.91	3,305	3,305	3,255	32,347	105,631,415
바이오톡스텍 (086040)	3,010	50	1.69	2,950	3,030	2,945	17,144	51,490,850
진바이오텍 (086060)	4,375	-65	-1.46	4,480	4,480	4,345	55,121	240,762,170
유니테스트 (086390)	11,000	-180	-1.61	11,180	11,240	10,990	46,568	515,686,980
동국제약 (086450)	17,350	370	2.18	16,980	17,600	16,980	186,439	3,227,150,540
에코프로 (086520)	45,150	200	.44	45,250	46,300	44,650	584,486	26,492,469,900
비엠티 (086670)	9,690	-20	-.21	9,710	9,870	9,620	16,629	162,193,185
선진뷰티사이언스 (086710)	13,190	380	2.97	12,900	13,360	12,900	88,257	1,160,729,290
바이오솔루션 (086820)	8,220	180	2.24	8,040	8,500	8,020	113,160	935,719,650
이수앱지스 (086890)	5,440	90	1.68	5,290	5,450	5,290	107,094	576,876,820
메디톡스 (086900)	177,900	15000	9.21	164,400	179,800	163,800	171,163	29,828,912,800
MDS테크 (086960)	1,349	-15	-1.1	1,364	1,369	1,329	930,573	1,250,203,199
쇼박스 (086980)	2,935	-230	-7.27	2,985	2,985	2,885	405,974	1,193,618,314
펩트론 (087010)	188,300	-16700	-8.15	198,800	198,800	160,000	552,488	102,436,789,000
모바일어플라이언스 (087260)	1,975	2	.1	1,973	2,010	1,973	57,427	113,891,715
픽셀플러스 (087600)	7,090	-60	-.84	7,100	7,140	7,000	8,278	58,365,800
동아엘텍 (088130)	2,945	-15	-.51	2,960	3,010	2,920	24,227	71,391,170
쏘닉스 (088280)	2,460	-25	-1.01	2,485	2,520	2,415	54,963	135,181,095
이원컴포텍 (088290)	1,171	-26	-2.17	1,197	1,197	1,147	48,448	56,139,774
유라클 (088340)	19,880	-270	-1.34	20,150	20,550	19,850	137,701	2,760,053,760
이녹스 (088390)	7,410	30	.41	7,300	7,600	7,300	8,827	65,097,620
에이스테크 (088800)	2,615	-125	-4.56	2,740	2,785	2,615	125,587	332,108,270
동우팜투테이블 (088910)	2,130	15	.71	2,110	2,145	2,085	31,368	65,955,790
켐트로닉스 (089010)	23,050	-200	-.86	23,500	23,550	22,950	81,838	1,891,681,425
테크윙 (089030)	33,350	550	1.68	33,300	33,700	32,650	369,474	12,275,862,625
넥스턴바이오 (089140)	2,715	-15	-.55	2,775	2,775	2,690	61,406	166,940,220
케이씨티 (089150)	3,850	-90	-2.28	3,855	3,885	3,655	365,006	1,382,487,009
THE E&M (089230)	1,030	132	14.7	898	1,100	898	2,863,190	2,884,560,959
KT나스미디어 (089600)	17,010	-160	-.93	17,170	17,280	16,920	19,713	337,550,445
제이티 (089790)	4,230	-110	-2.53	4,310	4,330	4,220	56,535	240,805,223
유비벨록스 (089850)	6,600	-80	-1.2	6,690	6,840	6,600	115,138	766,863,595
코세스 (089890)	7,240	20	.28	7,230	7,380	7,100	26,518	191,732,125
브이엠 (089970)	12,640	-10	-.08	12,780	12,780	12,330	42,495	530,667,440
상아프론테크 (089980)	18,600	-120	-.64	18,740	19,070	18,430	57,225	1,067,531,115
아이윈 (090150)	758	-1	-.13	758	762	749	70,838	53,222,748
로보스타 (090360)	29,200	-550	-1.85	30,150	30,450	29,000	217,708	6,394,417,350
덕신이피씨 (090410)	1,475	-15	-1.01	1,490	1,498	1,470	203,421	301,458,641
제이스텍 (090470)	3,665	-90	-2.4	3,760	3,810	3,635	25,795	95,034,020
휴림로봇 (090710)	3,495	365	11.66	3,290	3,610	3,230	61,288,719	213,221,023,842
현대이지웰 (090850)	6,750	200	3.05	6,550	6,780	6,540	156,143	1,042,392,210
이엠텍 (091120)	9,920	-80	-.8	10,020	10,110	9,920	54,432	544,128,715
S&K폴리텍 (091340)	2,840	-15	-.53	2,835	2,855	2,775	42,246	118,850,865
한울소재과학 (091440)	2,700	-70	-2.53	2,780	2,860	2,650	127,086	347,711,300
상신이디피 (091580)	7,980	-50	-.62	7,970	8,290	7,920	50,210	402,751,870
남화토건 (091590)	4,380	-50	-1.13	4,430	4,540	4,300	24,517	108,366,490
파트론 (091700)	6,370	-50	-.78	6,460	6,460	6,350	163,462	1,042,401,610
나노캠텍 (091970)	611	-12	-1.93	617	625	605	64,053	39,494,962
아미코젠 (092040)	3,600	-80	-2.17	3,685	3,755	3,600	231,907	844,019,801
디엔에프 (092070)	11,900	-30	-.25	11,950	12,250	11,600	39,742	468,206,155
이크레더블 (092130)	15,950	120	.76	15,830	16,050	15,810	6,172	98,468,775
서울바이오시스 (092190)	3,285	50	1.55	3,345	3,420	3,250	46,617	155,812,250
현우산업 (092300)	2,755	-40	-1.43	2,795	2,795	2,750	30,913	85,588,772
한라IMS (092460)	8,790	-10	-.11	9,010	9,100	8,760	92,845	822,878,565
앤씨앤 (092600)	668	-6	-.89	674	674	661	7,046	4,728,223
네오팜 (092730)	14,320	380	2.73	13,940	14,420	13,920	77,582	1,102,965,215
엑시콘 (092870)	10,550	-290	-2.68	10,840	10,890	10,550	62,178	662,753,520
빅솔론 (093190)	6,100	200	3.39	5,900	6,100	5,870	4,432	26,442,820
케이아이엔엑스 (093320)	98,000	-400	-.41	99,500	102,000	97,400	30,300	3,001,283,600
풍강 (093380)	2,635	90	3.54	2,545	2,700	2,520	20,018	51,769,940
매커스 (093520)	15,830	130	.83	15,700	16,130	15,500	55,737	884,951,815
케이알엠 (093640)	4,200	295	7.55	3,920	4,210	3,920	55,530	224,594,555
서원인텍 (093920)	5,700	-30	-.52	5,740	5,750	5,610	10,642	60,462,590
동운아나텍 (094170)	17,710	-240	-1.34	18,030	18,080	17,680	95,613	1,702,248,040
칩스앤미디어 (094360)	16,910	-190	-1.11	17,110	17,210	16,910	58,319	990,258,575
갤럭시아머니트리 (094480)	12,100	-260	-2.1	12,300	12,340	12,030	458,151	5,558,582,600
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,330	-160	-2.14	7,470	7,510	7,290	57,849	426,510,180
참좋은여행 (094850)	7,510	80	1.08	7,380	7,590	7,350	133,580	997,787,620
네오리진 (094860)	998	-3	-.3	1,005	1,025	990	24,686	24,919,821
푸른기술 (094940)	8,220	-20	-.24	8,340	8,510	8,200	86,411	720,316,340
제이엠티 (094970)	2,235	-65	-2.83	2,300	2,300	2,230	144,382	325,585,365
이엠코리아 (095190)	2,225	-30	-1.33	2,240	2,285	2,210	307,140	686,821,720
웨이브일렉트로 (095270)	4,600	40	.88	4,595	4,680	4,500	31,702	145,251,675
ISC (095340)	59,800	400	.67	60,000	61,200	58,000	155,114	9,265,621,750
미래나노텍 (095500)	7,950	-80	-1	7,980	8,100	7,900	85,925	685,618,435
테스 (095610)	25,350	-300	-1.17	25,600	25,900	25,150	86,934	2,218,289,975
네오위즈 (095660)	25,200	250	1	25,100	25,300	24,800	98,907	2,484,057,475
제넥신 (095700)	4,735	-110	-2.27	4,850	4,880	4,735	39,720	189,729,358
에스에너지 (095910)	1,650	-40	-2.37	1,685	1,705	1,640	187,865	311,661,040
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,050	-30	-.21	14,080	14,140	14,000	14,271	200,359,375
와이즈넛 (096250)	15,730	-190	-1.19	16,950	17,430	15,700	339,623	5,561,497,460
대창솔루션 (096350)	565	-50	-8.13	626	626	561	3,314,602	1,940,820,661
씨젠 (096530)	33,100	100	.3	32,900	33,500	32,500	259,495	8,578,048,000
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	758	-17	-2.19	775	782	752	344,584	262,577,635
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,550	-55	-2.11	2,605	2,605	2,510	9,704	24,940,040
에코볼트 (097780)	1,133	-6	-.53	1,137	1,149	1,124	58,455	66,244,520
윈팩 (097800)	497	-17	-3.31	513	522	493	552,260	276,026,328
효성오앤비 (097870)	7,010	220	3.24	6,840	7,800	6,830	6,591,739	48,689,177,300
한텍 (098070)	35,450	1300	3.81	34,600	35,950	33,500	345,154	12,020,589,850
마이크로컨텍솔 (098120)	21,650	-550	-2.48	22,200	22,200	20,950	121,882	2,619,539,750
고영 (098460)	16,050	-230	-1.41	16,290	16,440	16,010	601,402	9,702,020,975
에스티오 (098660)	2,500	100	4.17	2,395	2,530	2,350	74,208	181,255,503
아이센스 (099190)	17,820	-100	-.56	18,200	18,200	17,610	93,308	1,666,634,250
SDN (099220)	1,351	-24	-1.75	1,370	1,378	1,330	567,508	763,805,215
쎄트렉아이 (099320)	47,500	-450	-.94	48,000	48,200	46,800	53,036	2,516,627,500
브레인즈컴퍼니 (099390)	6,030	-10	-.17	5,970	6,050	5,870	18,982	112,533,920
동방선기 (099410)	3,410	-115	-3.26	3,500	3,505	3,325	198,390	675,455,749
바이오플러스 (099430)	6,880	-10	-.15	6,900	6,970	6,840	265,866	1,838,905,945
스맥 (099440)	3,195	-255	-7.39	3,380	3,380	3,180	1,107,493	3,600,171,024
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,900	-200	-1.1	18,190	18,450	17,900	12,590	226,763,290
인지소프트 (100030)	17,850	-430	-2.35	18,180	18,420	17,460	7,510	134,113,350
뷰웍스 (100120)	21,850	150	.69	21,800	21,850	21,450	12,485	270,398,575
동국S&C (100130)	2,880	-55	-1.87	2,920	2,930	2,860	142,021	410,094,610
머큐리 (100590)	3,380	-55	-1.6	3,435	3,435	3,365	39,523	133,874,792
서암기계공업 (100660)	3,595	-45	-1.24	3,640	3,700	3,575	40,407	145,887,707
세운메디칼 (100700)	2,680	75	2.88	2,605	2,680	2,605	201,218	532,613,933
미래에셋벤처투자 (100790)	7,140	200	2.88	7,070	7,150	6,850	226,821	1,594,503,660
KS인더스트리 (101000)	2,205	-10	-.45	2,215	2,340	2,170	390,585	877,344,360
월덱스 (101160)	21,650	0	0	21,550	21,850	21,200	104,946	2,267,766,125
우림피티에스 (101170)	5,040	-40	-.79	5,080	5,100	5,020	46,047	232,350,600
씨큐브 (101240)	4,530	30	.67	4,535	4,600	4,500	34,278	155,469,447
모베이스 (101330)	3,270	0	0	3,270	3,300	3,200	24,916	81,306,144
에코앤드림 (101360)	20,600	250	1.23	20,650	21,200	20,300	98,512	2,042,791,475
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	378	6	1.61	373	390	373	37,674	14,300,402
에스앤에스텍 (101490)	40,200	700	1.77	39,400	40,650	39,100	140,288	5,643,869,800
하이드로리튬 (101670)	1,376	-7	-.51	1,383	1,385	1,372	161,472	222,474,641
한국정밀기계 (101680)	2,325	35	1.53	2,295	2,335	2,290	16,604	38,299,505
위메이드맥스 (101730)	8,070	-200	-2.42	8,140	8,380	8,010	251,700	2,052,334,220
인화정공 (101930)	36,150	-1650	-4.37	37,800	39,600	35,600	67,934	2,510,108,800
우양에이치씨 (101970)	12,400	320	2.65	12,080	12,570	11,720	73,822	895,312,340
어보브반도체 (102120)	11,890	-220	-1.82	12,080	12,110	11,860	113,173	1,349,659,915
케이옥션 (102370)	4,550	-200	-4.21	4,585	4,680	4,390	1,461,235	6,589,946,267
이엔에프테크놀로지 (102710)	38,700	300	.78	38,500	38,900	37,750	91,041	3,500,466,600
코오롱생명과학 (102940)	35,200	700	2.03	34,500	36,350	33,150	84,188	2,944,521,475
에스앤더블류 (103230)	3,365	15	.45	3,360	3,490	3,315	94,465	319,206,284
우양 (103840)	2,860	75	2.69	2,805	2,890	2,805	91,370	261,206,624
대성파인텍 (104040)	1,043	5	.48	1,027	1,045	1,026	248,019	256,418,150
NHN벅스 (104200)	3,120	-5	-.16	3,125	3,170	3,120	14,420	45,265,620
디와이피엔에프 (104460)	17,520	30	.17	17,500	17,700	17,350	25,036	437,848,975
티케이케미칼 (104480)	1,586	-8	-.5	1,600	1,622	1,583	188,551	301,092,911
코렌텍 (104540)	5,940	-10	-.17	5,940	6,050	5,930	9,934	59,336,320
노랑풍선 (104620)	5,740	20	.35	5,660	5,820	5,650	119,341	682,681,110
원익머트리얼즈 (104830)	22,000	-150	-.68	22,050	22,250	21,800	51,490	1,130,494,875
케이엔더블유 (105330)	4,695	-85	-1.78	4,725	4,810	4,610	39,889	186,530,435
엣지파운드리 (105550)	3,240	-100	-2.99	3,360	3,380	3,150	513,275	1,668,246,530
디케이락 (105740)	8,170	-50	-.61	8,300	8,400	8,090	147,035	1,209,583,970
포스뱅크 (105760)	6,960	-60	-.85	7,020	7,120	6,800	36,826	256,230,310
케이이엠텍 (106080)	2,080	60	2.97	2,020	2,090	1,999	99,172	202,929,033
하이텍팜 (106190)	12,920	-60	-.46	12,980	12,980	12,810	5,650	72,678,370
파인테크닉스 (106240)	1,006	-7	-.69	1,013	1,050	1,006	71,471	72,673,524
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,590	-230	-1.45	15,820	16,280	15,570	6,574	103,646,805
한중엔시에스 (107640)	25,650	550	2.19	25,100	26,000	24,950	66,610	1,701,647,550
톱텍 (108230)	4,080	-25	-.61	4,105	4,215	4,065	70,357	288,120,832
대양전기공업 (108380)	23,850	650	2.8	23,200	24,550	23,000	54,635	1,310,519,775
로보티즈 (108490)	73,000	2000	2.82	72,100	73,500	68,500	630,553	44,669,924,700
셀바스AI (108860)	15,300	-160	-1.03	15,410	15,770	15,300	203,015	3,125,827,990
옵티시스 (109080)	8,990	-230	-2.49	9,220	9,270	8,970	39,231	355,867,880
에스와이 (109610)	3,470	-130	-3.61	3,485	3,485	3,440	224,893	779,609,664
씨싸이트 (109670)	6,610	-110	-1.64	6,680	6,720	6,540	7,548	49,922,800
디에스케이 (109740)	7,490	180	2.46	7,310	7,510	7,230	41,913	309,525,560
진매트릭스 (109820)	2,750	80	3	2,665	2,760	2,660	95,832	260,178,062
동일금속 (109860)	8,160	-80	-.97	8,400	8,400	8,150	898	7,357,830
AP헬스케어 (109960)	331	3	.91	341	341	327	285,152	94,068,605
전진바이오팜 (110020)	3,835	-225	-5.54	4,065	4,350	3,720	168,642	664,835,132
크리스에프앤씨 (110790)	4,980	40	.81	4,940	5,010	4,925	10,179	50,519,295
디아이티 (110990)	12,260	-570	-4.44	12,910	13,230	12,170	171,997	2,145,315,785
남화산업 (111710)	4,950	0	0	4,950	4,960	4,910	711	3,505,070
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	34,200	-1100	-3.12	34,850	35,250	34,050	186,682	6,433,498,350
와이씨켐 (112290)	25,100	-600	-2.33	25,850	26,000	25,000	66,972	1,692,823,925
디젠스 (113810)	1,033	5	.49	1,014	1,045	1,000	312,707	317,850,519
강원에너지 (114190)	6,690	20	.3	6,710	6,860	6,600	34,136	228,376,110
그린생명과학 (114450)	2,960	5	.17	3,145	3,200	2,885	591,702	1,788,604,973
폴라리스우노 (114630)	520	-4	-.76	520	526	515	123,496	63,868,404
한솔아이원스 (114810)	9,160	-110	-1.19	9,350	9,350	9,100	54,233	498,027,820
아이패밀리에스씨 (114840)	18,380	610	3.43	17,980	18,540	17,920	86,630	1,592,285,515
휴맥스 (115160)	1,046	-18	-1.69	1,054	1,074	1,045	80,369	84,433,848
큐리언트 (115180)	12,000	-80	-.66	12,110	12,340	11,650	183,368	2,182,724,715
인포바인 (115310)	42,600	0	0	42,600	43,250	42,000	3,601	153,480,250
우리넷 (115440)	6,540	-30	-.46	6,590	6,630	6,520	36,586	239,928,310
HLB테라퓨틱스 (115450)	4,780	5	.1	4,710	4,940	4,600	1,329,276	6,339,958,347
씨유메디칼 (115480)	612	5	.82	610	612	601	32,889	19,944,658
케이씨에스 (115500)	10,330	-80	-.77	10,410	10,470	10,210	73,363	757,280,005
씨엔플러스 (115530)	568	7	1.25	561	623	533	4,083,108	2,364,191,162
스타플렉스 (115570)	3,235	70	2.21	3,125	3,245	3,125	15,861	50,954,570
이미지스 (115610)	1,190	34	2.94	1,200	1,436	1,172	2,165,821	2,794,128,950
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,140	-200	-1.62	12,450	12,600	12,080	245,871	3,006,968,235
모트렉스 (118990)	8,890	-40	-.45	8,930	9,030	8,870	46,876	418,266,150
포메탈 (119500)	3,090	0	0	3,095	3,115	3,070	84,519	260,935,345
인터로조 (119610)	16,490	-40	-.24	16,440	16,600	16,200	27,173	445,158,940
아이텍 (119830)	6,050	-50	-.82	6,210	6,240	6,020	105,539	643,987,630
지엔씨에너지 (119850)	35,950	2450	7.31	33,900	36,050	33,300	321,974	11,367,467,975
대정화금 (120240)	14,090	250	1.81	13,840	14,200	13,840	30,696	431,056,190
골프존홀딩스 (121440)	5,600	40	.72	5,580	5,660	5,510	88,108	493,732,260
나노신소재 (121600)	50,100	1000	2.04	49,750	50,600	48,400	91,811	4,535,045,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	908	-6	-.66	914	930	900	97,601	88,712,890
에스디시스템 (121890)	1,481	-72	-4.64	1,553	1,556	1,457	55,588	82,963,884
제노레이 (122310)	5,720	-80	-1.38	5,800	5,800	5,700	16,979	97,294,780
삼기 (122350)	1,129	-9	-.79	1,138	1,159	1,121	27,122	30,803,602
KX (122450)	4,170	30	.72	4,140	4,170	4,095	50,700	209,218,385
예스티 (122640)	16,570	150	.91	16,640	16,900	16,470	64,636	1,073,698,550
서진오토모티브 (122690)	2,320	20	.87	2,300	2,320	2,250	42,223	96,562,185
와이지엔터테인먼트 (122870)	95,200	3000	3.25	92,500	96,200	92,000	187,422	17,756,632,450
와이솔 (122990)	6,390	90	1.43	6,300	6,460	6,290	76,008	484,794,300
아이윈플러스 (123010)	1,060	-20	-1.85	1,082	1,082	1,036	263,327	277,659,117
엠에스오토텍 (123040)	2,580	-15	-.58	2,585	2,630	2,560	103,231	266,676,918
제닉 (123330)	40,300	1650	4.27	40,000	41,650	39,250	83,531	3,396,679,950
코리아에프티 (123410)	4,740	-45	-.94	4,785	4,795	4,720	81,337	385,957,541
위메이드플레이 (123420)	10,460	-10	-.1	10,300	11,560	10,170	2,829,644	30,914,967,275
이엠넷 (123570)	2,470	-30	-1.2	2,500	2,515	2,470	14,627	36,277,050
알톤 (123750)	1,544	3	.19	1,541	1,585	1,522	19,206	29,640,652
뉴온 (123840)	1,201	-132	-9.9	1,333	1,333	1,165	284,732	346,258,657
아나패스 (123860)	17,810	-190	-1.06	18,000	18,150	17,750	15,943	285,670,150
아이티센글로벌 (124500)	25,100	600	2.45	23,150	25,750	23,100	1,360,554	33,606,826,675
태웅로직스 (124560)	2,960	20	.68	2,950	2,965	2,915	247,368	727,447,957
티씨머티리얼즈 (125020)	5,840	-120	-2.01	5,980	6,030	5,730	759,551	4,470,689,895
아모그린텍 (125210)	6,350	-40	-.63	6,370	6,430	6,250	41,944	265,490,710
비나텍 (126340)	30,700	-300	-.97	31,000	31,550	30,500	16,444	507,002,575
BGF에코머티리얼즈 (126600)	2,940	-10	-.34	2,950	2,990	2,940	18,397	54,462,090
화신정공 (126640)	1,283	5	.39	1,278	1,292	1,277	69,258	88,725,775
하이비젼시스템 (126700)	14,650	-230	-1.55	14,860	14,890	14,480	50,432	741,447,475
코칩 (126730)	12,010	130	1.09	11,820	12,130	11,810	28,649	342,900,670
제이엔케이글로벌 (126880)	3,955	25	.64	4,010	4,150	3,930	104,348	418,228,148
제이에스링크 (127120)	9,880	-110	-1.1	9,960	9,960	9,770	37,832	372,600,340
아시아경제 (127710)	1,060	-7	-.66	1,067	1,072	1,050	20,147	21,396,216
화인써키트 (127980)	5,970	-30	-.5	6,030	6,030	5,900	6,942	41,239,500
에코캡 (128540)	1,576	-34	-2.11	1,610	1,611	1,573	38,986	61,941,419
피제이메탈 (128660)	3,040	10	.33	3,030	3,055	3,020	20,644	62,699,779
앱코 (129890)	913	-3	-.33	917	930	908	44,809	40,977,767
대성하이텍 (129920)	4,595	-90	-1.92	4,640	4,675	4,570	113,971	524,673,952
GH신소재 (130500)	2,890	35	1.23	2,855	2,930	2,835	174,555	502,854,130
나이스디앤비 (130580)	5,400	-110	-2	5,480	5,610	5,400	6,906	37,837,165
티피씨글로벌 (130740)	1,773	-17	-.95	1,790	1,790	1,763	23,995	42,486,358
옵투스제약 (131030)	6,040	-50	-.82	6,100	6,110	6,010	46,369	280,221,630
시큐브 (131090)	4,350	80	1.87	4,290	4,370	4,220	12,479	53,842,400
티엔엔터테인먼트 (131100)	2,060	142	7.4	1,962	2,155	1,925	563,701	1,141,360,541
딜리 (131180)	1,055	0	0	1,057	1,069	1,046	29,888	31,423,131
대한과학 (131220)	4,920	0	0	4,955	4,955	4,905	9,519	46,812,665
티에스이 (131290)	39,500	-300	-.75	40,150	40,300	39,200	21,676	855,865,950
알서포트 (131370)	3,145	-25	-.79	3,170	3,215	3,145	100,392	317,163,102
이브이첨단소재 (131400)	1,235	-16	-1.28	1,251	1,265	1,231	167,161	207,911,681
파인텍 (131760)	844	10	1.2	834	870	834	228,551	194,179,496
두산테스나 (131970)	26,200	-2050	-7.26	28,550	28,750	26,150	305,481	8,243,271,250
메가엠디 (133750)	2,125	5	.24	2,110	2,140	2,110	41,825	89,030,758
이퓨쳐 (134060)	4,505	-40	-.88	4,600	4,600	4,500	3,055	13,845,230
탑코미디어 (134580)	1,803	22	1.24	1,770	1,803	1,761	56,443	100,518,104
원일티엔아이 (136150)	29,650	-1100	-3.58	30,100	30,600	29,350	229,043	6,841,900,250
아셈스 (136410)	7,800	10	.13	7,850	7,950	7,750	20,703	162,365,370
하림 (136480)	3,090	70	2.32	3,020	3,090	3,020	857,751	2,627,150,701
윈스테크넷 (136540)	12,610	130	1.04	12,510	12,680	12,380	30,569	382,958,665
나래나노텍 (137080)	3,035	-20	-.65	3,055	3,070	2,980	14,613	44,396,040
피엔티 (137400)	30,950	-200	-.64	31,250	31,800	30,900	101,834	3,181,416,700
넥스트아이 (137940)	397	1	.25	396	397	385	544,990	213,009,699
제이씨케미칼 (137950)	3,925	0	0	3,925	3,955	3,895	19,755	77,560,680
신진에스엠 (138070)	2,390	-5	-.21	2,400	2,410	2,370	14,504	34,624,089
오이솔루션 (138080)	9,850	-130	-1.3	10,080	10,080	9,770	22,513	221,814,150
협진 (138360)	687	-2	-.29	689	690	678	113,088	77,452,924
나이벡 (138610)	25,450	0	0	25,450	26,100	25,100	66,123	1,691,055,500
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,660	-85	-3.1	2,745	2,800	2,660	14,950	40,527,627
서플러스글로벌 (140070)	2,475	-15	-.6	2,490	2,510	2,470	72,249	179,799,360
메지온 (140410)	38,050	-100	-.26	37,950	38,600	37,300	51,364	1,952,416,375
카티스 (140430)	2,575	-70	-2.65	2,645	2,705	2,575	137,639	364,044,160
대창스틸 (140520)	2,385	15	.63	2,370	2,400	2,350	35,518	84,384,600
알에스오토메이션 (140670)	16,020	-130	-.8	16,190	16,470	15,850	101,730	1,635,132,510
파크시스템스 (140860)	285,500	3000	1.06	285,000	290,000	283,000	12,528	3,598,599,500
비아트론 (141000)	8,450	100	1.2	8,410	8,520	8,370	35,020	295,642,150
리가켐바이오 (141080)	114,800	-2200	-1.88	116,500	116,500	112,400	302,218	34,667,753,000
유니트론텍 (142210)	6,280	-420	-6.27	6,860	6,860	6,100	1,304,506	8,314,642,560
녹십자엠에스 (142280)	4,035	45	1.13	3,990	4,060	3,990	70,450	284,064,253
모아라이프플러스 (142760)	1,921	16	.84	1,905	1,945	1,860	98,848	187,581,730
아이디스 (143160)	14,750	-140	-.94	14,890	15,000	14,750	5,525	81,980,010
사람인 (143240)	15,340	30	.2	15,310	15,510	15,250	5,796	89,032,370
영우디에스피 (143540)	582	6	1.04	576	585	560	73,854	42,422,532
지씨셀 (144510)	20,250	-350	-1.7	20,750	20,750	20,200	17,239	351,524,150
뉴파워프라즈마 (144960)	5,050	20	.4	5,030	5,080	4,985	70,129	352,106,545
휴젤 (145020)	388,000	19000	5.15	372,500	389,000	366,500	57,251	21,884,566,500
노브랜드 (145170)	5,320	70	1.33	5,220	5,350	5,220	18,808	99,195,590
율촌 (146060)	1,381	38	2.83	1,331	1,383	1,330	51,547	69,680,494
비씨엔씨 (146320)	8,890	-140	-1.55	8,980	9,050	8,810	13,873	123,293,505
피엠티 (147760)	2,300	-40	-1.71	2,300	2,340	2,290	9,673	22,222,735
제룡산업 (147830)	6,590	190	2.97	6,450	6,640	6,440	100,901	663,163,920
세경하이테크 (148150)	6,090	-90	-1.46	6,210	6,360	6,070	386,326	2,394,067,825
알엔투테크놀로지 (148250)	7,800	-40	-.51	7,810	8,030	7,400	78,353	600,960,730
비큐AI (148780)	2,500	-50	-1.96	2,575	2,625	2,490	2,639,937	6,696,135,908
에이치와이티씨 (148930)	3,850	-10	-.26	3,860	3,890	3,830	8,060	30,994,460
아바텍 (149950)	8,080	-320	-3.81	8,300	8,310	8,080	26,074	212,673,060
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,280	-50	-.94	5,330	5,350	5,200	28,733	152,484,050
KG에코솔루션 (151860)	6,000	0	0	5,980	6,080	5,950	68,239	409,160,675
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,760	40	.52	7,720	7,860	7,640	7,673	59,168,205
우리이앤엘 (153490)	713	2	.28	711	718	697	52,455	37,311,965
옵티팜 (153710)	4,970	10	.2	4,920	5,030	4,830	15,507	76,884,065
아시아종묘 (154030)	2,490	60	2.47	2,500	2,520	2,430	49,495	122,013,920
다산솔루에타 (154040)	1,185	-52	-4.2	1,237	1,252	1,185	59,616	72,038,108
와이엠씨 (155650)	3,495	-30	-.85	3,570	3,570	3,400	30,709	105,692,665
엘앤케이바이오 (156100)	5,750	-180	-3.04	5,890	5,910	5,750	34,553	200,396,820
아톤 (158430)	9,730	-460	-4.51	9,610	10,130	8,920	2,167,500	20,315,788,950
아스플로 (159010)	3,880	-70	-1.77	3,960	3,960	3,880	12,334	48,272,536
제로투세븐 (159580)	4,865	0	0	4,830	4,955	4,810	83,913	409,882,061
에코글로우 (159910)	809	0	0	810	810	765	141,717	112,071,221
하이젠알앤엠 (160190)	38,450	450	1.18	38,900	39,150	37,300	194,699	7,400,877,575
NEW (160550)	2,245	-40	-1.75	2,330	2,330	2,230	55,495	125,774,249
싸이맥스 (160980)	12,940	-150	-1.15	13,200	13,210	12,910	47,720	622,186,070
필옵틱스 (161580)	37,800	-350	-.92	38,000	38,450	37,300	215,023	8,149,181,575
신스틸 (162300)	2,285	25	1.11	2,265	2,330	2,250	138,654	316,440,295
에어레인 (163280)	18,690	140	.75	18,120	18,970	18,100	150,283	2,792,887,810
핑거 (163730)	12,320	-630	-4.86	12,700	12,850	12,320	221,594	2,778,416,240
하나머티리얼즈 (166090)	25,650	-500	-1.91	26,550	26,650	25,550	111,177	2,880,186,375
코아스템켐온 (166480)	2,635	-70	-2.59	2,685	2,745	2,620	76,788	203,894,745
내츄럴엔도텍 (168330)	3,400	35	1.04	3,370	3,430	3,210	218,806	725,417,739
펨트론 (168360)	14,230	-270	-1.86	14,600	14,690	14,070	195,311	2,793,945,200
엠브레인 (169330)	2,280	-20	-.87	2,295	2,295	2,240	17,513	39,475,855
현대공업 (170030)	5,580	-50	-.89	5,610	5,690	5,550	58,001	324,367,730
파이오링크 (170790)	8,350	0	0	8,430	8,490	8,310	15,970	133,947,420
엘티씨 (170920)	12,850	690	5.67	12,160	12,950	12,000	302,676	3,816,572,525
램테크놀러지 (171010)	4,555	-80	-1.73	4,790	4,790	4,515	453,073	2,104,063,425
선익시스템 (171090)	34,700	950	2.81	33,500	35,450	33,200	32,436	1,108,750,300
라이온켐텍 (171120)	2,255	5	.22	2,270	2,270	2,230	28,531	64,001,165
에이엘티 (172670)	7,910	-150	-1.86	8,060	8,060	7,890	46,085	366,774,550
오파스넷 (173130)	6,770	-60	-.88	6,770	6,900	6,770	65,023	442,380,380
에프엔씨엔터 (173940)	3,790	-110	-2.82	3,900	3,900	3,755	5,195	19,915,035
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,610	310	3.01	10,340	10,620	10,210	80,057	837,582,630
휴먼테크놀로지 (175140)	4,870	-40	-.81	4,950	4,950	4,770	61,505	298,979,593
아이큐어 (175250)	1,903	-92	-4.61	1,995	2,020	1,900	160,791	316,777,546
듀켐바이오 (176750)	10,240	-40	-.39	10,150	10,770	10,130	35,485	361,829,400
베셀 (177350)	985	0	0	986	1,012	985	73,154	72,422,759
파버나인 (177830)	2,980	45	1.53	2,945	2,990	2,935	24,740	73,131,765
쓰리에이로직스 (177900)	7,070	30	.43	7,070	7,400	6,940	179,151	1,273,774,910
서진시스템 (178320)	21,150	0	0	21,150	21,400	21,050	162,392	3,443,470,200
일월지엠엘 (178780)	2,675	-125	-4.46	2,800	2,800	2,675	37,221	102,192,465
엠아이텍 (179290)	7,620	-10	-.13	7,630	7,680	7,560	30,178	229,568,945
애드바이오텍 (179530)	3,220	-130	-3.88	3,350	3,530	3,045	597,665	1,911,865,839
유티아이 (179900)	24,700	1450	6.24	23,500	25,350	23,150	134,408	3,316,495,525
DXVX (180400)	1,844	-63	-3.3	1,930	1,960	1,795	135,584	255,581,254
큐브엔터 (182360)	17,020	90	.53	17,020	17,400	17,010	47,110	806,234,070
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	72,300	-1900	-2.56	74,200	74,200	72,000	72,610	5,289,070,550
엔지켐생명과학 (183490)	1,062	-17	-1.58	1,073	1,073	1,060	104,385	110,969,061
SGA솔루션즈 (184230)	587	-9	-1.51	596	596	581	270,882	159,367,690
아이진 (185490)	3,095	0	0	3,095	3,150	3,055	39,470	121,954,670
그린플러스 (186230)	6,800	-190	-2.72	6,990	7,030	6,710	90,047	616,280,515
디티앤씨 (187220)	2,835	-20	-.7	2,855	2,885	2,830	25,206	71,613,455
신화콘텍 (187270)	3,590	10	.28	3,580	3,590	3,560	15,584	55,684,325
HLB제넥스 (187420)	3,130	-5	-.16	3,100	3,220	3,090	39,461	123,497,745
현대ADM (187660)	1,154	-8	-.69	1,205	1,205	1,148	198,030	229,210,034
나노 (187790)	1,340	25	1.9	1,330	1,360	1,318	278,029	373,865,753
디바이스 (187870)	11,230	-70	-.62	11,300	11,380	11,130	5,700	63,886,590
바이오포트 (188040)	16,780	-1170	-6.52	17,900	17,900	16,200	253,332	4,236,351,610
세니젠 (188260)	2,565	-10	-.39	2,575	2,615	2,550	21,154	54,616,415
인텔리안테크 (189300)	50,100	-200	-.4	50,500	50,500	49,250	32,485	1,617,198,325
씨이랩 (189330)	9,370	-20	-.21	9,390	9,580	9,100	62,743	584,408,860
포시에스 (189690)	2,500	-25	-.99	2,510	2,535	2,435	772,767	1,913,799,525
서전기전 (189860)	4,355	-10	-.23	4,370	4,470	4,310	33,941	148,066,271
흥국에프엔비 (189980)	1,932	23	1.2	1,911	1,938	1,904	58,265	111,895,288
나무가 (190510)	13,680	-30	-.22	13,850	13,850	13,540	16,717	228,205,940
코리아에셋투자증권 (190650)	8,150	50	.62	8,100	8,200	7,960	63,887	519,215,105
육일씨엔에쓰 (191410)	1,840	20	1.1	1,819	1,850	1,800	38,800	71,158,471
테고사이언스 (191420)	17,970	20	.11	17,950	18,150	17,600	2,798	49,766,130
케이사인 (192250)	11,720	-70	-.59	11,750	13,590	11,410	1,307,118	16,677,926,390
윈하이텍 (192390)	2,835	15	.53	2,820	2,850	2,810	9,865	27,898,700
오늘이엔엠 (192410)	2,150	334	18.39	1,816	2,360	1,816	8,171,748	17,978,364,906
슈피겐코리아 (192440)	26,650	-100	-.37	26,750	27,150	26,300	6,051	162,398,350
링크드 (193250)	578	-2	-.34	580	586	557	405,264	230,549,040
데브시스터즈 (194480)	43,500	1950	4.69	41,600	43,900	40,850	79,928	3,431,291,600
노바렉스 (194700)	19,720	1390	7.58	18,380	19,980	18,380	478,058	9,320,341,045
마니커에프앤지 (195500)	3,065	20	.66	3,065	3,075	3,035	27,384	83,616,121
HK이노엔 (195940)	42,800	500	1.18	42,650	43,000	42,200	90,711	3,872,258,250
에이비프로바이오 (195990)	284	-5	-1.73	288	290	282	848,081	242,524,805
알테오젠 (196170)	372,000	-8500	-2.23	378,000	380,500	372,000	205,267	76,947,646,250
HLB펩 (196300)	8,640	-60	-.69	8,700	8,710	8,550	16,081	138,696,360
코아시아씨엠 (196450)	681	1	.15	681	689	676	37,738	25,654,356
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,430	-38	-2.59	1,456	1,460	1,418	58,437	83,828,201
디지캡 (197140)	2,250	-70	-3.02	2,320	2,320	2,245	34,678	78,185,354
캐프 (198080)	2,400	-30	-1.23	2,425	2,425	2,395	71,192	171,379,840
강동씨앤엘 (198440)	1,186	-9	-.75	1,206	1,211	1,182	15,168	17,969,149
한주라이트메탈 (198940)	751	1	.13	773	773	739	41,176	31,063,382
케이엔알시스템 (199430)	9,870	630	6.82	9,600	10,500	9,600	1,134,865	11,405,981,320
뱅크웨어글로벌 (199480)	6,000	-280	-4.46	6,280	6,300	5,900	262,178	1,582,856,415
레이저옵텍 (199550)	8,100	100	1.25	7,920	8,180	7,850	57,198	461,442,460
바이오인프라 (199730)	5,720	10	.18	5,750	5,750	5,600	3,821	21,644,230
툴젠 (199800)	29,250	-450	-1.52	29,500	29,950	28,950	9,302	271,234,000
제일일렉트릭 (199820)	10,210	400	4.08	10,100	10,590	9,900	656,377	6,735,134,865
콜마비앤에이치 (200130)	14,480	80	.56	14,490	14,700	14,240	83,473	1,207,501,780
텔콘RF제약 (200230)	6,620	-2830	-29.95	8,140	8,380	6,620	2,780,821	19,862,104,950
아티스트스튜디오 (200350)	11,790	-3490	-22.84	12,810	12,810	11,580	696,484	8,367,112,615
에이팩트 (200470)	2,345	-50	-2.09	2,410	2,525	2,270	150,339	351,756,662
휴메딕스 (200670)	57,000	1700	3.07	55,400	57,200	54,900	91,859	5,170,320,550
에이디테크놀로지 (200710)	17,220	230	1.35	17,790	18,200	17,200	151,005	2,674,210,240
비씨월드제약 (200780)	4,485	15	.34	4,505	4,600	4,415	10,458	46,794,030
미투온 (201490)	5,040	-620	-10.95	5,380	5,500	4,930	5,239,221	26,816,248,716
에이비온 (203400)	9,020	-3820	-29.75	12,700	13,100	9,000	14,431,650	155,413,667,760
유니온바이오메트릭스 (203450)	3,300	70	2.17	3,230	3,385	3,200	139,408	460,243,496
드림시큐리티 (203650)	3,760	-50	-1.31	3,790	3,825	3,750	278,700	1,052,018,685
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,450	200	4.71	4,360	4,670	4,215	1,494,803	6,699,028,206
제이앤티씨 (204270)	18,440	-750	-3.91	19,790	19,980	16,300	1,741,979	31,355,924,560
티쓰리 (204610)	2,140	30	1.42	2,145	2,190	2,085	316,496	673,794,875
글로벌텍스프리 (204620)	6,920	160	2.37	6,710	6,980	6,710	512,468	3,528,053,215
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,205	2	.17	1,203	1,214	1,198	94,965	114,199,562
엑셈 (205100)	2,200	-40	-1.79	2,240	2,265	2,190	488,950	1,083,809,246
휴마시스 (205470)	1,435	22	1.56	1,401	1,440	1,401	913,492	1,304,683,226
넥써쓰 (205500)	4,455	210	4.95	4,240	4,495	3,945	3,888,340	16,705,199,465
베노티앤알 (206400)	1,643	-5	-.3	1,648	1,671	1,590	151,670	248,534,393
덱스터 (206560)	6,010	-460	-7.11	6,070	6,140	5,920	273,862	1,656,823,695
바디텍메드 (206640)	13,890	-190	-1.35	14,160	14,160	13,810	181,488	2,527,646,855
유바이오로직스 (206650)	12,100	-150	-1.22	12,300	12,370	12,090	138,097	1,688,878,420
미스터블루 (207760)	1,858	106	6.05	1,777	1,980	1,777	10,913,579	20,780,486,632
정다운 (208140)	2,715	15	.56	2,700	2,727	2,700	93,164	252,635,240
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,725	-5	-.18	2,730	2,765	2,715	8,400	22,954,555
셀바스헬스케어 (208370)	4,715	-10	-.21	4,690	4,745	4,650	86,591	407,497,221
썸에이지 (208640)	249	-5	-1.97	258	258	247	575,537	143,551,394
포톤 (208710)	2,460	-25	-1.01	2,465	2,510	2,420	31,966	78,689,255
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,560	-80	-1.05	7,660	7,820	7,500	53,377	406,215,480
캔버스엔 (210120)	4,735	-25	-.53	4,865	4,950	4,500	208,841	985,066,316
인카금융서비스 (211050)	14,630	250	1.74	14,330	14,960	14,250	429,899	6,284,603,585
AP위성 (211270)	13,000	-10	-.08	13,030	13,130	12,850	44,687	578,497,960
네오오토 (212560)	8,340	290	3.6	8,160	8,450	8,030	43,426	359,497,730
아이에스티이 (212710)	9,400	-70	-.74	9,480	9,670	9,210	66,258	623,477,805
덕산네오룩스 (213420)	35,550	650	1.86	35,250	35,900	34,950	94,173	3,344,961,100
클래시스 (214150)	62,700	700	1.13	62,000	63,300	60,700	160,204	10,014,233,750
헥토이노베이션 (214180)	14,380	-90	-.62	14,270	14,470	14,210	159,179	2,277,573,965
라파스 (214260)	16,170	330	2.08	15,930	16,340	15,870	25,408	411,004,745
FSN (214270)	3,560	820	29.93	2,760	3,560	2,720	9,450,588	30,805,795,084
케어젠 (214370)	34,250	1650	5.06	32,950	35,150	32,850	157,330	5,380,006,900
아이쓰리시스템 (214430)	98,100	-1700	-1.7	96,500	100,500	95,100	30,800	3,026,531,800
파마리서치 (214450)	493,500	8000	1.65	487,000	509,000	478,000	91,390	45,435,133,000
더바이오메드 (214610)	5,340	-30	-.56	5,530	5,580	5,280	31,012	167,696,430
디알텍 (214680)	1,765	-36	-2	1,802	1,821	1,762	482,406	858,070,414
골프존 (215000)	66,900	-100	-.15	67,100	67,400	66,200	12,386	826,120,300
솔디펜스 (215090)	737	7	.96	729	753	722	652,755	481,640,712
로보로보 (215100)	5,380	-140	-2.54	5,500	5,780	5,380	2,729,841	15,144,210,550
메가스터디교육 (215200)	50,200	-700	-1.38	50,500	50,800	50,100	16,326	824,027,300
우리산업 (215360)	9,460	-70	-.73	9,560	9,700	9,460	26,989	257,173,910
우정바이오 (215380)	1,777	-45	-2.47	1,823	1,849	1,730	216,647	379,299,929
토박스코리아 (215480)	2,370	10	.42	2,335	2,395	2,335	30,263	71,333,360
신라젠 (215600)	2,930	-40	-1.35	2,990	3,000	2,905	375,745	1,104,050,768
이노인스트루먼트 (215790)	449	1	.22	452	454	444	41,719	18,692,364
인크로스 (216050)	8,710	40	.46	8,670	8,760	8,560	46,015	398,744,595
제테마 (216080)	6,830	630	10.16	6,200	6,870	6,200	354,359	2,345,564,265
제너셈 (217190)	7,140	10	.14	7,130	7,180	7,000	27,534	194,809,795
넵튠 (217270)	8,940	360	4.2	9,050	9,330	8,710	554,423	5,039,315,330
싸이토젠 (217330)	3,160	-5	-.16	3,170	3,320	3,065	102,767	325,156,995
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,750	-41	-2.29	1,793	1,806	1,720	38,479	67,431,748
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,503	-12	-.79	1,516	1,518	1,488	172,299	257,953,918
원익피앤이 (217820)	3,375	-35	-1.03	3,320	3,495	3,320	403,693	1,379,096,676
미래생명자원 (218150)	3,695	30	.82	3,645	3,705	3,645	93,746	344,998,530
RFHIC (218410)	27,250	-400	-1.45	27,150	28,000	26,150	482,359	13,115,901,425
타이거일렉 (219130)	12,210	-560	-4.39	12,670	12,930	12,210	137,591	1,686,389,520
링크제니시스 (219420)	5,200	0	0	5,280	5,800	5,160	554,275	2,994,147,355
디와이디 (219550)	564	1	.18	563	573	549	209,690	116,824,627
한국비티비 (219750)	1,291	76	6.26	1,215	1,341	1,215	671,429	866,784,653
퓨쳐켐 (220100)	15,200	0	0	15,130	15,400	15,010	75,329	1,145,717,455
핸디소프트 (220180)	2,600	-30	-1.14	2,630	2,700	2,580	21,545	56,165,195
켐트로스 (220260)	4,560	-60	-1.3	4,600	4,700	4,545	78,152	359,418,038
유투바이오 (221800)	2,920	-65	-2.18	2,970	2,990	2,900	94,184	276,392,875
하이즈항공 (221840)	1,966	-10	-.51	1,964	1,977	1,949	9,839	19,210,786
케이디켐 (221980)	11,380	0	0	11,450	11,450	11,320	1,219	13,869,380
코스맥스엔비티 (222040)	5,000	265	5.6	4,705	5,170	4,705	58,756	290,006,011
씨아이에스 (222080)	6,940	0	0	6,970	7,060	6,920	132,628	925,211,300
팬젠 (222110)	6,150	-100	-1.6	6,270	6,300	6,100	13,464	83,316,225
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	747	-13	-1.71	760	798	745	55,697	42,245,295
심텍 (222800)	24,100	850	3.66	23,550	24,700	23,450	429,552	10,318,428,450
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,800	0	0	3,850	3,850	3,775	24,922	94,963,710
드림씨아이에스 (223250)	3,355	-35	-1.03	3,390	3,420	3,345	226,571	763,833,410
딥마인드 (223310)	5,950	-100	-1.65	5,600	6,210	4,940	2,626,309	14,652,322,555
더코디 (224060)	3,035	-40	-1.3	3,075	3,145	3,000	30,976	94,194,225
에이텍모빌리티 (224110)	12,710	390	3.17	12,430	12,810	12,410	41,946	529,785,045
LK삼양 (225190)	2,200	25	1.15	2,165	2,245	2,155	368,306	810,716,039
제놀루션 (225220)	2,235	-100	-4.28	2,320	2,390	2,175	122,221	275,713,315
케이엠제약 (225430)	608	-2	-.33	605	610	596	53,300	32,286,232
보광산업 (225530)	3,630	-30	-.82	3,720	3,720	3,610	32,718	119,127,565
넥슨게임즈 (225570)	13,900	-100	-.71	13,950	14,150	13,890	156,702	2,196,272,825
패션플랫폼 (225590)	978	0	0	971	995	964	24,759	24,188,838
신테카바이오 (226330)	7,460	-60	-.8	7,500	7,650	7,400	106,414	799,527,690
본느 (226340)	953	2	.21	951	960	943	97,332	92,438,698
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,120	80	1.32	6,040	6,170	5,970	76,760	468,075,295
엠디바이스 (226590)	11,640	-330	-2.76	11,920	12,250	11,610	209,000	2,466,892,360
올릭스 (226950)	34,800	-1600	-4.4	36,400	36,400	34,500	276,239	9,690,969,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,079	-18	-1.64	1,112	1,113	1,025	97,832	104,867,303
엔투텍 (227950)	370	-14	-3.65	386	391	357	2,640,822	967,687,774
동양파일 (228340)	2,055	0	0	2,055	2,115	2,035	20,968	43,046,640
레이 (228670)	7,350	-150	-2	7,500	7,510	7,290	74,882	550,495,825
지노믹트리 (228760)	12,300	270	2.24	11,960	12,710	11,920	131,972	1,638,269,920
레이언스 (228850)	6,920	40	.58	6,920	7,020	6,790	4,372	30,390,380
젠큐릭스 (229000)	2,025	-330	-14.01	2,210	2,345	2,025	3,194,519	7,027,173,630
에치에프알 (230240)	18,610	-310	-1.64	18,850	18,850	18,250	68,748	1,270,357,625
에코마케팅 (230360)	9,210	260	2.91	8,950	9,240	8,950	57,232	519,810,915
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,030	-150	-1.47	10,230	10,230	9,990	245,623	2,469,354,550
라온테크 (232680)	7,140	-570	-7.39	7,710	7,840	7,140	331,607	2,513,925,385
아이티센피엔에스 (232830)	2,990	85	2.93	2,905	3,050	2,840	140,993	415,388,716
폴라리스세원 (234100)	1,368	-70	-4.87	1,420	1,514	1,361	4,630,786	6,647,790,120
에스트래픽 (234300)	3,995	-75	-1.84	4,070	4,080	3,985	154,520	619,769,725
헥토파이낸셜 (234340)	23,250	-1150	-4.71	23,500	23,950	22,400	453,801	10,459,207,275
녹십자웰빙 (234690)	9,730	-120	-1.22	9,800	9,910	9,690	46,190	451,542,100
자이글 (234920)	4,830	-470	-8.87	5,150	5,330	4,740	769,944	3,848,616,501
메드팩토 (235980)	3,645	15	.41	3,650	3,795	3,535	134,108	487,585,029
슈프리마 (236200)	34,100	-150	-.44	34,600	34,600	33,800	27,922	951,964,900
엔비티 (236810)	3,725	-315	-7.8	4,000	4,055	3,725	2,977,209	11,509,902,699
에스티팜 (237690)	77,000	500	.65	77,100	77,700	76,100	50,798	3,898,020,800
피앤씨테크 (237750)	4,505	65	1.46	4,460	4,510	4,405	14,931	66,723,715
플레이디 (237820)	5,180	30	.58	5,200	5,300	5,160	82,178	429,428,440
클리오 (237880)	16,220	100	.62	16,130	16,400	16,110	98,081	1,596,085,840
앤디포스 (238090)	1,985	14	.71	1,972	2,005	1,965	25,322	50,016,811
얼라인드 (238120)	3,080	0	0	3,080	3,090	3,045	12,119	37,262,310
비피도 (238200)	3,320	-30	-.9	3,395	3,395	3,300	9,893	32,795,320
힘스 (238490)	3,350	-45	-1.33	3,395	3,480	3,305	14,336	48,075,821
이스트에이드 (239340)	2,220	-190	-7.88	2,320	2,375	2,220	731,946	1,674,997,600
에이치엘사이언스 (239610)	11,920	-170	-1.41	12,080	12,080	11,860	3,130	37,319,440
피엔에이치테크 (239890)	5,220	-110	-2.06	5,330	5,340	5,220	28,096	147,972,230
동방메디컬 (240550)	12,620	370	3.02	12,360	12,800	12,100	559,198	7,020,735,735
유진테크놀로지 (240600)	4,185	-10	-.24	4,155	4,270	4,120	28,577	119,124,902
원익IPS (240810)	26,450	100	.38	26,650	26,800	26,200	154,276	4,081,030,425
DSC인베스트먼트 (241520)	7,400	40	.54	7,300	7,560	7,180	618,978	4,565,357,975
유니테크노 (241690)	2,950	-30	-1.01	2,990	3,010	2,910	53,826	159,303,370
코스메카코리아 (241710)	60,000	2000	3.45	58,900	61,400	58,600	121,389	7,296,908,750
메카로 (241770)	10,970	-210	-1.88	11,270	11,270	10,900	8,952	98,701,760
티이엠씨씨엔에스 (241790)	7,240	160	2.26	7,080	7,370	6,950	77,065	552,717,300
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,490	60	.58	10,350	10,540	10,280	28,195	294,039,830
나무기술 (242040)	1,654	-24	-1.43	1,670	1,710	1,640	214,486	355,713,332
휴온스 (243070)	27,750	350	1.28	27,400	27,800	27,350	13,602	375,848,475
신흥에스이씨 (243840)	3,800	0	0	3,830	3,880	3,790	48,386	184,994,275
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)	1,622	-9	-.55	1,626	1,635	1,600	314,299	506,800,530
티앤알바이오팹 (246710)	5,390	290	5.69	5,280	5,750	5,110	394,776	2,120,574,165
아스타 (246720)	4,840	165	3.53	4,660	5,030	4,660	47,794	232,336,930
SCL사이언스 (246960)	4,040	930	29.9	4,040	4,040	4,040	108,412	437,984,480
에코프로비엠 (247540)	100,600	400	.4	101,000	104,200	100,100	357,579	36,443,555,600
나노씨엠에스 (247660)	5,240	-150	-2.78	5,390	5,450	5,210	18,636	98,487,235
보라티알 (250000)	10,120	90	.9	10,050	10,390	9,990	57,863	589,820,390
모비스 (250060)	2,630	-70	-2.59	2,705	2,710	2,630	301,833	800,390,713
예선테크 (250930)	532	-8	-1.48	540	563	532	264,891	143,383,695
바이오에프디엔씨 (251120)	21,550	150	.7	21,400	21,800	20,900	53,055	1,135,795,075
와이엠티 (251370)	10,030	80	.8	9,950	10,060	9,890	14,364	143,203,780
브이원텍 (251630)	5,300	150	2.91	5,160	5,300	5,070	87,174	451,411,720
펌텍코리아 (251970)	61,500	4000	6.96	57,700	62,000	57,200	88,179	5,340,043,700
세화피앤씨 (252500)	842	11	1.32	831	848	831	89,168	75,143,070
샘씨엔에스 (252990)	4,980	-80	-1.58	5,030	5,070	4,955	64,453	321,401,044
스튜디오드래곤 (253450)	51,400	-400	-.77	52,000	53,000	51,100	54,088	2,797,999,700
네오셈 (253590)	9,290	-150	-1.59	9,370	9,430	9,240	155,587	1,448,061,810
수젠텍 (253840)	7,050	120	1.73	7,000	7,100	6,910	203,438	1,428,313,310
자비스 (254120)	1,449	-12	-.82	1,440	1,475	1,423	96,607	139,547,263
미래반도체 (254490)	16,800	-1260	-6.98	17,300	17,650	16,680	256,256	4,352,990,035
SG (255220)	2,220	-50	-2.2	2,250	2,250	2,210	388,393	866,108,267
야스 (255440)	6,720	10	.15	6,700	6,900	6,570	18,049	121,145,530
한독크린텍 (256150)	6,020	-120	-1.95	6,100	6,400	6,000	45,611	279,518,800
포인트엔지니어링 (256630)	1,185	8	.68	1,172	1,195	1,172	28,710	33,873,305
한국비엔씨 (256840)	5,160	0	0	5,100	5,230	5,090	331,524	1,713,721,750
킵스파마 (256940)	18,400	10	.05	18,310	19,000	18,000	153,293	2,839,962,615
피엔티엠에스 (257370)	3,395	55	1.65	3,310	3,560	3,245	220,397	740,271,620
실리콘투 (257720)	61,700	5900	10.57	56,300	63,400	55,900	4,350,943	265,050,180,450
케일럼 (258610)	1,856	149	8.73	1,702	1,920	1,621	181,732	333,946,662
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,020	-130	-1.6	8,100	8,210	8,020	37,598	304,434,895
알리코제약 (260660)	4,200	-5	-.12	4,200	4,265	4,180	71,398	300,804,249
씨티케이 (260930)	4,240	-10	-.24	4,250	4,320	4,170	40,406	171,349,297
에스앤디 (260970)	137,200	2500	1.86	134,700	138,500	131,000	25,571	3,479,434,900
덴티스 (261200)	6,660	20	.3	6,640	6,860	6,570	43,015	288,412,675
차백신연구소 (261780)	3,040	30	1	3,040	3,040	2,970	40,614	121,911,035
에이프로 (262260)	6,240	160	2.63	6,080	6,380	6,080	124,443	779,540,410
아이퀘스트 (262840)	2,410	-50	-2.03	2,460	2,460	2,385	63,352	152,632,185
디케이앤디 (263020)	2,880	15	.52	2,880	2,890	2,840	68,865	197,100,690
유틸렉스 (263050)	2,680	540	25.23	2,435	2,745	2,195	10,959,473	27,097,349,881
덕우전자 (263600)	4,730	-65	-1.36	4,795	4,795	4,675	26,239	123,591,155
디알젬 (263690)	5,450	30	.55	5,480	5,480	5,380	15,865	85,824,480
케어랩스 (263700)	3,430	-50	-1.44	3,480	3,510	3,430	29,141	101,142,290
디앤씨미디어 (263720)	17,500	50	.29	17,420	18,050	17,420	40,852	723,315,135
펄어비스 (263750)	42,300	1050	2.55	41,650	43,200	41,350	157,150	6,691,241,300
유에스티 (263770)	2,075	-20	-.95	2,095	2,095	2,065	3,992	8,288,815
데이타솔루션 (263800)	5,840	60	1.04	5,840	5,870	5,730	406,326	2,354,847,500
상신전자 (263810)	2,980	-5	-.17	2,980	3,000	2,955	24,890	74,075,425
지니언스 (263860)	22,500	650	2.97	21,850	22,850	21,850	86,780	1,946,442,850
휴엠앤씨 (263920)	906	16	1.8	891	925	880	38,365	35,038,992
유비쿼스 (264450)	7,850	-50	-.63	7,900	7,930	7,770	14,358	112,344,075
씨앤지하이테크 (264660)	12,930	-90	-.69	13,050	13,120	12,810	36,286	469,148,840
이랜시스 (264850)	4,865	-40	-.82	4,930	5,020	4,860	98,137	481,663,771
AP시스템 (265520)	17,000	-210	-1.22	17,210	17,390	16,900	43,647	744,209,435
영화테크 (265560)	7,830	-100	-1.26	7,890	7,920	7,810	14,465	113,467,155
엔에프씨 (265740)	9,570	290	3.13	9,200	9,790	9,110	183,394	1,739,654,495
나인테크 (267320)	4,555	-20	-.44	4,685	4,690	4,425	2,569,642	11,774,762,010
배럴 (267790)	4,545	290	6.82	4,290	4,715	4,290	31,795	144,001,015
매일유업 (267980)	37,500	-500	-1.32	38,350	38,350	37,500	4,349	164,306,225
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,133	17	1.52	1,117	1,182	1,111	1,260,414	1,446,925,310
에브리봇 (270660)	16,890	-260	-1.52	17,470	17,500	16,860	53,773	915,529,670
뉴트리 (270870)	5,400	50	.93	5,350	5,470	5,350	5,738	31,075,980
팸텍 (271830)	1,701	76	4.68	1,623	1,750	1,611	637,818	1,086,812,000
케이엔제이 (272110)	18,400	210	1.15	18,440	18,530	18,210	36,179	663,385,720
이녹스첨단소재 (272290)	22,650	-250	-1.09	22,950	23,000	22,500	74,207	1,688,567,675
와이즈버즈 (273060)	1,025	-18	-1.73	1,086	1,086	1,015	240,056	247,498,910
와이엠텍 (273640)	9,830	60	.61	9,780	9,860	9,660	6,887	67,122,880
켄코아에어로스페이스 (274090)	12,850	60	.47	12,820	13,030	12,730	105,065	1,351,802,265
이노시뮬레이션 (274400)	4,915	20	.41	4,895	5,020	4,835	11,440	56,034,170
에스에스알 (275630)	3,125	-105	-3.25	3,200	3,230	3,080	24,870	78,487,980
스코넥 (276040)	3,035	-130	-4.11	3,200	3,285	3,000	221,341	679,219,140
한울앤제주 (276730)	2,135	35	1.67	2,105	2,185	2,050	47,413	98,889,684
린드먼아시아 (277070)	4,915	15	.31	4,870	4,980	4,860	11,874	58,311,805
인산가 (277410)	1,404	19	1.37	1,418	1,615	1,384	12,049,143	18,186,766,615
레인보우로보틱스 (277810)	280,500	-3500	-1.23	288,000	289,000	280,000	107,438	30,319,304,000
티에스아이 (277880)	5,310	0	0	5,300	5,360	5,270	28,369	150,914,480
천보 (278280)	40,000	800	2.04	39,550	40,850	39,400	16,907	677,627,250
HLB바이오스텝 (278650)	1,475	-12	-.81	1,473	1,498	1,470	263,058	389,770,441
미디어젠 (279600)	12,690	10	.08	12,660	13,000	11,780	27,398	335,177,440
레이크머티리얼즈 (281740)	12,090	-410	-3.28	12,490	12,570	12,010	257,964	3,147,578,065
금양그린파워 (282720)	10,260	10	.1	10,330	10,420	10,170	22,298	229,182,600
코윈테크 (282880)	12,130	-20	-.16	12,150	12,270	12,130	9,594	116,643,340
카이노스메드 (284620)	997	-9	-.89	1,005	1,006	987	85,226	84,962,077
노바텍 (285490)	17,630	0	0	17,640	17,970	17,610	32,013	568,241,495
진영 (285800)	2,240	-10	-.44	2,245	2,245	2,160	87,730	191,977,998
나노실리칸첨단소재 (286750)	2,190	-45	-2.01	2,235	2,260	2,175	98,944	219,581,145
인투셀 (287840)	37,700	-1400	-3.58	38,500	38,500	37,500	225,154	8,541,626,250
브릿지바이오테라퓨틱스 (288330)	2,710	30	1.12	2,705	3,100	2,400	34,427,295	94,043,522,765
에스퓨얼셀 (288620)	11,700	240	2.09	11,700	12,000	11,580	44,227	519,759,615
모아데이타 (288980)	1,370	-14	-1.01	1,400	1,401	1,360	245,881	339,534,332
아이스크림에듀 (289010)	1,954	-3	-.15	1,950	1,967	1,941	121,365	236,706,883
SV인베스트먼트 (289080)	1,646	-22	-1.32	1,680	1,696	1,640	171,317	284,970,563
자이언트스텝 (289220)	7,410	10	.14	7,430	7,640	7,350	35,316	262,706,845
웨이비스 (289930)	9,630	-120	-1.23	9,780	9,780	9,410	102,459	981,840,720
트윔 (290090)	8,470	-170	-1.97	8,500	8,640	8,210	7,265	61,304,730
DH오토리드 (290120)	2,570	-50	-1.91	2,660	2,680	2,570	24,305	63,719,067
휴네시온 (290270)	3,610	0	0	3,650	3,650	3,575	7,103	25,550,660
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,672	13	.78	1,659	1,705	1,659	3,083	5,170,667
디케이티 (290550)	6,280	-120	-1.88	6,540	6,540	6,040	116,520	732,345,505
신시웨이 (290560)	7,000	40	.57	7,020	7,200	6,870	5,484	38,348,310
엘앤씨바이오 (290650)	27,750	-100	-.36	27,850	27,850	26,400	289,555	7,840,005,950
네오펙트 (290660)	1,700	109	6.85	1,674	1,900	1,605	4,525,608	7,980,632,948
대보마그네틱 (290670)	18,830	40	.21	18,790	19,600	18,750	132,789	2,531,002,505
소룩스 (290690)	4,695	-65	-1.37	4,790	4,860	4,680	195,777	926,301,755
푸드나무 (290720)	2,220	-80	-3.48	2,295	2,395	2,200	33,843	76,949,810
액트로 (290740)	5,240	20	.38	5,180	5,320	5,170	20,466	107,112,930
엔피 (291230)	1,601	-22	-1.36	1,623	1,643	1,600	72,343	116,694,755
압타머사이언스 (291650)	1,180	-40	-3.28	1,233	1,316	1,171	1,943,076	2,371,083,791
핀텔 (291810)	2,570	-10	-.39	2,580	2,600	2,530	56,413	145,027,485
카카오게임즈 (293490)	19,120	-1180	-5.81	19,520	20,100	19,000	1,118,151	21,556,071,405
나우IB (293580)	1,424	0	0	1,424	1,437	1,416	447,039	636,551,408
압타바이오 (293780)	8,650	1070	14.12	9,330	9,330	7,990	1,845,515	16,068,688,360
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,965	-35	-.88	4,000	4,020	3,960	21,204	84,365,843
쿠콘 (294570)	27,450	1100	4.17	26,700	27,650	26,500	122,675	3,335,740,975
서남 (294630)	2,925	15	.52	2,970	2,980	2,900	96,165	281,579,374
에이치브이엠 (295310)	28,850	-1050	-3.51	29,150	29,450	28,650	146,309	4,235,071,600
이노룰스 (296640)	7,800	200	2.63	7,600	7,820	7,590	10,659	81,749,620
씨에스베어링 (297090)	7,220	-200	-2.7	7,390	7,390	7,000	147,300	1,064,057,560
알로이스 (297570)	866	-27	-3.02	893	900	851	52,744	46,209,675
HB솔루션 (297890)	2,400	-45	-1.84	2,445	2,455	2,390	142,032	342,113,269
에스씨엠생명과학 (298060)	924	-16	-1.7	940	956	912	82,950	76,284,261
에이비엘바이오 (298380)	67,200	1700	2.6	66,800	69,100	66,300	756,172	51,240,598,700
더네이쳐홀딩스 (298540)	12,050	-140	-1.15	12,070	12,190	11,950	68,207	822,295,435
슈어소프트테크 (298830)	5,480	-50	-.9	5,580	5,610	5,480	218,738	1,208,456,530
하나기술 (299030)	24,300	900	3.85	23,950	24,550	23,500	47,346	1,142,455,700
더블유에스아이 (299170)	1,690	31	1.87	1,660	1,709	1,660	87,636	148,165,215
셀리드 (299660)	4,680	-65	-1.37	4,830	4,925	4,505	1,068,249	4,936,832,348
위지윅스튜디오 (299900)	1,034	-56	-5.14	1,041	1,069	985	2,627,805	2,685,560,414
플리토 (300080)	11,660	-540	-4.43	12,200	12,400	11,270	139,428	1,622,713,145
라온피플 (300120)	4,500	-125	-2.7	4,625	4,725	4,490	62,702	284,611,619
바이브컴퍼니 (301300)	5,500	-300	-5.17	5,770	5,810	5,490	98,739	553,240,885
이노메트리 (302430)	7,970	-80	-.99	8,050	8,190	7,900	21,906	175,477,370
리메드 (302550)	3,630	85	2.4	3,550	3,635	3,500	97,319	347,346,897
지니틱스 (303030)	1,119	-63	-5.33	1,180	1,180	1,114	261,990	296,099,032
프로티아 (303360)	3,035	30	1	3,005	3,080	2,985	26,643	80,424,500
이노뎁 (303530)	6,960	-90	-1.28	7,050	7,160	6,960	8,134	57,000,840
동국생명과학 (303810)	8,920	0	0	8,960	9,040	8,910	55,678	498,071,275
솔트룩스 (304100)	46,700	100	.21	45,900	47,300	45,550	221,278	10,275,151,400
에스바이오메딕스 (304360)	20,650	-200	-.96	20,850	21,400	20,400	58,892	1,229,506,875
피플바이오 (304840)	2,370	-60	-2.47	2,430	2,430	2,370	99,778	237,618,215
마이크로디지탈 (305090)	9,650	-330	-3.31	10,070	10,080	9,650	73,658	721,158,100
에스제이그룹 (306040)	4,040	-5	-.12	4,045	4,080	4,000	4,992	20,065,901
네온테크 (306620)	2,245	-30	-1.32	2,300	2,310	2,245	146,447	332,142,857
아이엘 (307180)	2,740	20	.74	2,710	2,765	2,710	89,993	246,922,110
원바이오젠 (307280)	5,380	-20	-.37	5,360	5,400	5,280	25,760	137,042,190
국전약품 (307750)	3,515	-45	-1.26	3,600	3,600	3,505	51,783	183,167,650
비투엔 (307870)	1,371	118	9.42	1,253	1,439	1,201	3,045,785	4,163,677,496
컴퍼니케이 (307930)	6,050	10	.17	5,970	6,060	5,940	43,120	259,050,870
바이젠셀 (308080)	2,815	0	0	2,820	2,830	2,800	22,032	61,899,094
형지글로벌 (308100)	3,885	105	2.78	3,790	4,345	3,625	4,466,755	18,096,683,785
셀비온 (308430)	20,800	1730	9.07	19,310	20,800	19,100	178,245	3,582,559,920
오하임앤컴퍼니 (309930)	2,915	-5	-.17	2,960	3,070	2,885	36,033	105,548,560
LB인베스트먼트 (309960)	4,970	50	1.02	4,920	5,000	4,810	74,024	363,854,383
애니플러스 (310200)	4,545	10	.22	4,535	4,555	4,430	475,860	2,136,028,292
보로노이 (310210)	109,500	-6100	-5.28	116,600	116,800	108,300	179,697	19,917,641,150
디와이씨 (310870)	1,489	25	1.71	1,470	1,514	1,464	31,423	46,871,303
지오엘리먼트 (311320)	6,700	0	0	6,800	6,800	6,590	6,503	43,346,250
네오크레마 (311390)	5,350	-160	-2.9	5,510	5,510	5,280	34,653	185,143,725
CJ 바이오사이언스 (311690)	9,500	220	2.37	9,280	9,750	9,280	20,296	193,005,800
에이에프더블류 (312610)	1,258	-10	-.79	1,264	1,264	1,257	1,756	2,210,754
캐리 (313760)	5,470	120	2.24	5,350	5,700	5,300	342,392	1,892,450,915
지놈앤컴퍼니 (314130)	2,690	-150	-5.28	2,840	2,840	2,685	258,989	703,972,792
알피바이오 (314140)	5,780	10	.17	5,780	5,790	5,650	8,920	50,946,090
바이오다인 (314930)	15,550	550	3.67	15,100	16,560	15,010	381,795	6,049,510,520
딥노이드 (315640)	6,350	60	.95	6,390	6,390	6,160	98,869	620,231,090
라닉스 (317120)	2,005	-85	-4.07	2,090	2,090	2,000	113,480	229,147,199
TS트릴리온 (317240)	220	1	.46	214	224	213	1,117,321	243,769,791
덕산테코피아 (317330)	15,290	-330	-2.11	15,600	15,880	15,280	111,867	1,733,049,450
캐리소프트 (317530)	4,890	-70	-1.41	5,060	5,060	4,830	9,580	46,840,470
퀀타매트릭스 (317690)	3,370	270	8.71	3,125	3,500	3,125	286,948	947,457,959
엑스페릭스 (317770)	3,975	-145	-3.52	4,095	4,150	3,940	623,429	2,502,872,513
에스피시스템스 (317830)	7,580	-70	-.92	7,640	7,700	7,510	41,862	316,177,280
대모 (317850)	7,710	-70	-.9	7,850	7,850	7,650	39,948	308,664,440
엔바이오니아 (317870)	13,960	0	0	14,660	14,660	13,820	11,968	166,839,010
KBG (318000)	4,430	-20	-.45	4,430	4,515	4,350	10,841	47,718,225
팜스빌 (318010)	3,820	-180	-4.5	4,000	4,550	3,780	299,965	1,253,401,907
포인트모바일 (318020)	5,170	-230	-4.26	5,550	5,550	5,000	66,789	346,719,445
셀바이오휴먼텍 (318160)	7,280	-20	-.27	7,300	7,330	6,800	48,736	348,170,480
비비씨 (318410)	8,490	120	1.43	8,440	8,520	8,390	10,328	87,416,095
현대무벡스 (319400)	5,260	60	1.15	5,270	5,370	5,180	582,979	3,075,210,710
피에스케이 (319660)	19,370	-60	-.31	19,590	19,590	19,110	148,965	2,882,041,770
한울반도체 (320000)	2,530	-80	-3.07	2,600	2,685	2,345	899,316	2,226,587,042
프로이천 (321260)	2,115	-25	-1.17	2,125	2,140	2,090	54,470	115,061,350
센서뷰 (321370)	1,477	42	2.93	1,453	1,550	1,382	2,755,336	4,080,233,947
티움바이오 (321550)	5,010	-50	-.99	5,060	5,120	4,980	37,745	189,728,250
아티스트컴퍼니 (321820)	8,400	-2070	-19.77	9,250	9,350	8,280	505,583	4,333,703,140
LS티라유텍 (322180)	5,530	-170	-2.98	5,720	5,840	5,510	163,298	917,768,920
오로스테크놀로지 (322310)	20,100	240	1.21	19,900	20,500	19,770	33,148	670,166,790
제이엘케이 (322510)	6,490	-160	-2.41	6,650	6,650	6,330	94,565	616,466,840
코퍼스코리아 (322780)	1,283	-2	-.16	1,284	1,351	1,261	535,305	698,523,687
태성 (323280)	27,050	1250	4.84	25,650	27,500	24,900	410,185	10,795,511,200
다원넥스뷰 (323350)	7,260	90	1.26	7,160	7,280	7,060	43,134	309,904,115
박셀바이오 (323990)	9,600	-250	-2.54	9,880	9,940	9,210	102,258	989,180,210
RF머트리얼즈 (327260)	5,820	-170	-2.84	6,010	6,030	5,750	29,137	170,071,570
루닛 (328130)	57,600	4600	8.68	53,700	58,300	51,800	1,080,194	60,742,894,950
솔트웨어 (328380)	1,250	-25	-1.96	1,275	1,288	1,223	236,527	293,232,642
위더스제약 (330350)	7,530	110	1.48	7,370	7,650	7,370	46,077	345,554,170
스톤브릿지벤처스 (330730)	4,430	80	1.84	4,350	4,490	4,300	61,085	268,142,270
네패스아크 (330860)	13,400	-720	-5.1	14,240	14,250	13,400	102,056	1,392,072,815
포커스에이아이 (331380)	1,922	47	2.51	1,890	1,991	1,844	282,501	547,979,243
밸로프 (331520)	629	21	3.45	657	711	615	6,211,504	4,054,998,418
셀레믹스 (331920)	3,000	-40	-1.32	3,040	3,110	2,985	11,324	34,115,530
누보 (332290)	1,278	46	3.73	1,238	1,280	1,216	134,023	168,413,851
아이디피 (332370)	4,490	-145	-3.13	4,900	5,810	4,400	341,717	1,755,937,490
PS일렉트로닉스 (332570)	3,240	5	.15	3,280	3,395	3,215	812,401	2,696,895,835
모코엠시스 (333050)	1,489	-3	-.2	1,493	1,524	1,463	144,393	215,125,664
일승 (333430)	4,280	90	2.15	4,195	4,340	4,190	174,573	748,496,277
엔시스 (333620)	7,100	-100	-1.39	7,140	7,350	7,070	32,596	232,420,455
프레스티지바이오로직스 (334970)	3,650	250	7.35	3,435	3,910	3,435	1,306,576	4,844,951,137
프리시젼바이오 (335810)	3,045	155	5.36	2,895	3,080	2,895	93,281	277,719,872
윙스풋 (335870)	2,120	-45	-2.08	2,110	2,200	2,100	35,926	76,931,152
비올 (335890)	12,410	-10	-.08	12,400	12,430	12,400	190,781	2,367,244,700
웨이버스 (336060)	1,210	-19	-1.55	1,232	1,235	1,210	352,328	428,679,093
원텍 (336570)	11,450	440	4	11,080	11,580	11,080	1,031,975	11,736,283,865
탑런토탈솔루션 (336680)	4,060	-35	-.85	4,080	4,100	4,010	58,629	236,882,811
젝시믹스 (337930)	5,840	40	.69	5,830	5,970	5,800	120,207	707,603,775
뷰노 (338220)	21,250	150	.71	21,250	21,650	20,700	62,847	1,337,927,475
와이바이오로직스 (338840)	9,060	-150	-1.63	9,210	9,300	8,980	56,162	509,037,200
아이비김영 (339950)	2,005	-5	-.25	2,045	2,050	1,989	99,491	200,891,733
다보링크 (340360)	1,453	-81	-5.28	1,549	1,549	1,421	433,545	630,667,832
세림B&G (340440)	1,390	14	1.02	1,376	1,430	1,358	37,294	51,433,947
지씨지놈 (340450)	9,050	-250	-2.69	9,390	9,420	9,020	625,971	5,715,757,625
티앤엘 (340570)	59,500	1700	2.94	58,100	60,200	57,300	72,429	4,271,229,150
시선AI (340810)	4,950	-170	-3.32	5,000	5,220	4,870	326,196	1,619,774,741
유일에너테크 (340930)	1,569	20	1.29	1,549	1,569	1,503	196,293	301,472,828
이노진 (344860)	2,060	30	1.48	2,030	2,060	2,020	68,173	138,971,920
센코 (347000)	2,655	-45	-1.67	2,700	2,710	2,605	168,128	445,175,776
스피어 (347700)	10,660	-480	-4.31	10,910	10,980	10,480	402,819	4,316,611,130
피엔케이피부임상연구센타 (347740)	2,925	70	2.45	2,870	2,955	2,870	107,775	314,248,841
핌스 (347770)	1,471	-24	-1.61	1,483	1,502	1,459	29,171	43,022,315
디앤디파마텍 (347850)	118,500	-4200	-3.42	120,100	121,400	114,100	329,327	38,787,378,450
알체라 (347860)	2,985	-165	-5.24	3,150	3,265	2,890	1,474,557	4,484,274,675
엠투아이 (347890)	5,630	100	1.81	5,600	5,740	5,470	9,512	52,744,130
모비릭스 (348030)	4,145	-145	-3.38	4,290	4,290	4,145	5,986	25,033,691
큐라티스 (348080)	888	-44	-4.72	932	970	870	496,317	441,993,222
고바이오랩 (348150)	4,760	-55	-1.14	4,770	4,905	4,700	20,775	98,273,265
넥스틴 (348210)	50,700	100	.2	50,900	51,400	50,300	42,499	2,159,762,450
뉴로메카 (348340)	24,450	-250	-1.01	24,800	25,000	23,900	48,380	1,173,220,075
위드텍 (348350)	11,200	-820	-6.82	12,550	13,240	11,200	1,882,178	23,188,050,705
엔켐 (348370)	55,900	-1100	-1.93	56,000	58,100	55,700	154,790	8,718,289,000
넥사다이내믹스 (351320)	2,100	-60	-2.78	2,145	2,145	1,990	116,000	242,812,070
이삭엔지니어링 (351330)	7,100	-230	-3.14	7,460	7,460	7,100	38,643	278,577,315
차이커뮤니케이션 (351870)	7,460	-40	-.53	7,420	7,590	7,420	9,850	73,778,280
스톰테크 (352090)	3,815	-20	-.52	3,810	3,905	3,790	60,675	231,372,071
씨앤씨인터내셔널 (352480)	33,500	1000	3.08	32,900	34,000	32,900	54,942	1,844,651,200
씨앤투스 (352700)	2,655	85	3.31	2,540	2,740	2,540	88,055	231,988,100
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,515	-235	-4.95	4,720	4,745	4,510	25,412	116,058,049
인바이오 (352940)	2,700	20	.75	2,705	2,710	2,640	6,923	18,544,825
휴럼 (353190)	699	-18	-2.51	717	717	697	68,935	48,398,487
오토앤 (353590)	3,555	-30	-.84	3,585	3,640	3,540	8,430	30,050,670
이지바이오 (353810)	4,990	55	1.11	4,940	5,020	4,935	80,672	402,198,159
엔젠바이오 (354200)	1,944	-96	-4.71	2,095	2,095	1,914	217,681	429,223,020
알멕 (354320)	22,900	-200	-.87	23,200	23,250	22,850	14,847	340,690,950
코스텍시스 (355150)	12,030	-670	-5.28	12,850	12,960	12,030	133,453	1,640,701,310
크라우드웍스 (355390)	10,500	-370	-3.4	10,960	10,990	10,490	173,392	1,841,392,290
에이텀 (355690)	5,430	330	6.47	5,170	5,525	5,170	55,661	299,793,540
엑스게이트 (356680)	8,300	-220	-2.58	8,350	8,580	8,280	195,137	1,634,729,905
티엘비 (356860)	22,100	50	.23	21,950	23,550	21,550	186,473	4,171,752,750
싸이버원 (356890)	3,430	40	1.18	3,445	3,500	3,395	62,386	213,942,355
에이치피오 (357230)	2,600	5	.19	2,600	2,610	2,580	7,937	20,579,187
석경에이티 (357550)	48,000	-950	-1.94	48,950	48,950	47,750	12,414	598,041,100
아모센스 (357580)	6,440	-10	-.16	6,390	6,530	6,340	31,772	204,859,330
솔브레인 (357780)	180,000	2000	1.12	179,700	184,000	177,700	19,712	3,567,100,650
SKAI (357880)	2,430	-70	-2.8	2,490	2,490	2,405	1,264,502	3,072,799,742
지아이이노베이션 (358570)	20,750	-1000	-4.6	21,450	21,900	19,240	1,349,512	27,809,631,015
씨엔알리서치 (359090)	1,013	0	0	1,013	1,035	1,007	53,014	53,851,224
탑머티리얼 (360070)	23,900	-300	-1.24	24,200	24,600	23,650	11,721	279,485,650
코셈 (360350)	8,090	130	1.63	7,990	8,090	7,850	9,608	76,976,320
제노코 (361390)	19,170	-60	-.31	19,150	19,470	19,010	17,578	338,316,330
알비더블유 (361570)	2,275	-10	-.44	2,285	2,295	2,235	36,416	82,274,716
삼영에스앤씨 (361670)	4,355	-20	-.46	4,375	4,430	4,215	7,902	34,030,470
청담글로벌 (362320)	6,220	-20	-.32	6,240	6,400	6,170	107,003	672,100,810
드림인사이트 (362990)	2,095	-55	-2.56	2,155	2,170	2,090	40,737	85,880,470
진시스템 (363250)	7,960	-820	-9.34	8,700	8,770	7,730	178,241	1,419,762,410
모비데이즈 (363260)	1,743	44	2.59	1,790	1,790	1,708	367,860	639,630,631
에이아이코리아 (364950)	9,150	10	.11	9,150	9,260	8,990	81,951	746,725,530
큐라클 (365270)	5,240	-170	-3.14	5,430	5,480	5,190	107,446	573,324,545
에스와이스틸텍 (365330)	4,930	-1060	-17.7	4,850	4,995	4,820	945,183	4,630,328,038
성일하이텍 (365340)	33,150	150	.45	33,000	33,800	32,850	15,669	518,370,550
하이딥 (365590)	592	-7	-1.17	620	620	585	140,123	83,373,072
브이씨 (365900)	3,520	-40	-1.12	3,595	3,600	3,515	16,736	59,899,420
공구우먼 (366030)	4,350	85	1.99	4,245	4,400	4,245	122,267	531,769,518
플래티어 (367000)	4,720	-100	-2.07	4,815	4,890	4,670	3,755	17,651,210
아이씨에이치 (368600)	2,735	-140	-4.87	2,875	2,875	2,715	44,240	121,948,095
파이버프로 (368770)	6,150	-120	-1.91	6,310	6,310	6,100	106,845	659,217,495
오에스피 (368970)	2,830	0	0	2,870	2,965	2,805	57,459	164,359,560
블리츠웨이엔터테인먼트 (369370)	1,429	14	.99	1,415	1,458	1,410	22,476	32,272,627
퓨런티어 (370090)	16,070	-310	-1.89	16,330	16,650	16,050	45,251	733,129,050
풍원정밀 (371950)	10,320	-360	-3.37	10,680	10,880	10,320	14,536	151,670,520
윤성에프앤씨 (372170)	28,250	0	0	28,200	28,850	28,000	13,449	380,324,875
큐로셀 (372320)	30,200	-1000	-3.21	31,650	31,950	29,250	77,097	2,356,039,175
아이티아이즈 (372800)	7,650	-30	-.39	7,670	7,670	7,200	43,886	322,604,230
엑셀세라퓨틱스 (373110)	3,170	0	0	3,210	3,225	3,130	32,428	102,543,140
데이원컴퍼니 (373160)	6,830	-20	-.29	6,850	6,910	6,690	23,932	162,366,170
엠아이큐브솔루션 (373170)	8,890	50	.57	8,840	9,100	8,600	14,031	124,428,390
엑스플러스 (373200)	696	6	.87	699	699	675	1,107,970	759,621,767
피코그램 (376180)	3,110	-85	-2.66	3,215	3,350	3,110	1,006,357	3,258,821,872
에이치이엠파마 (376270)	20,200	100	.5	21,850	21,850	20,150	17,366	355,880,450
씨유테크 (376290)	3,360	-75	-2.18	3,435	3,435	3,360	6,525	22,111,170
디어유 (376300)	61,500	-700	-1.13	61,200	62,400	60,700	318,599	19,621,357,900
로킷헬스케어 (376900)	16,010	410	2.63	15,750	16,780	15,400	2,803,166	45,369,318,520
노을 (376930)	2,105	-60	-2.77	2,170	2,185	2,080	433,257	918,708,540
원티드랩 (376980)	5,040	-90	-1.75	5,130	5,130	5,020	80,048	405,530,550
비트맥스 (377030)	6,590	-40	-.6	6,650	6,770	6,370	954,948	6,242,679,590
프롬바이오 (377220)	2,100	40	1.94	2,055	2,125	2,055	264,760	555,438,028
이지트로닉스 (377330)	4,600	-10	-.22	4,610	4,770	4,515	14,826	67,675,640
리파인 (377450)	15,270	-1230	-7.45	16,000	16,070	15,100	286,782	4,427,672,825
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,250	-950	-3.93	24,600	24,750	23,200	206,419	4,937,827,425
필에너지 (378340)	12,890	-120	-.92	13,020	13,110	12,850	71,395	922,659,765
샤페론 (378800)	2,970	-120	-3.88	3,070	3,090	2,960	787,396	2,363,197,199
옵티코어 (380540)	1,799	-9	-.5	1,829	1,829	1,764	194,469	347,798,498
제닉스 (381620)	7,450	30	.4	7,380	7,560	7,370	34,535	256,869,175
온코크로스 (382150)	11,620	200	1.75	11,420	12,220	11,380	349,339	4,131,559,165
지아이텍 (382480)	2,105	15	.72	2,080	2,115	2,080	35,390	74,318,955
지앤비에스 에코 (382800)	3,820	-225	-5.56	4,045	4,045	3,815	242,161	943,778,560
원준 (382840)	9,040	-90	-.99	9,160	9,260	9,000	44,728	406,960,800
범한퓨얼셀 (382900)	18,130	-50	-.28	18,380	18,740	18,100	53,556	986,069,710
에코프로에이치엔 (383310)	24,650	0	0	24,800	25,250	24,500	35,271	873,521,800
디티앤씨알오 (383930)	3,910	-15	-.38	3,925	3,925	3,820	56,260	217,195,670
코어라인소프트 (384470)	5,710	-320	-5.31	6,020	6,020	5,710	445,552	2,589,615,940
파인메딕스 (387570)	7,400	50	.68	7,400	7,600	7,340	64,476	482,171,570
지투파워 (388050)	10,190	-270	-2.58	10,590	10,750	10,150	335,407	3,492,722,595
지에프씨생명과학 (388610)	32,550	17250	112.75	29,550	40,000	21,000	40,975,681	1,285,006,250,225
유일로보틱스 (388720)	81,200	-1300	-1.58	84,800	85,000	79,900	195,817	16,033,593,150
라이콤 (388790)	2,480	-115	-4.43	2,545	2,580	2,470	283,141	706,531,785
파로스아이바이오 (388870)	6,120	-80	-1.29	6,300	6,450	6,080	37,816	232,677,930
자람테크놀로지 (389020)	40,650	-1400	-3.33	41,850	42,000	40,550	22,677	932,038,450
지니너스 (389030)	2,200	-20	-.9	2,260	2,260	2,140	306,285	666,163,951
포바이포 (389140)	14,190	0	0	14,190	14,670	13,990	358,050	5,079,567,055
대명에너지 (389260)	26,200	-500	-1.87	26,100	26,300	25,350	107,937	2,793,823,875
인벤티지랩 (389470)	32,000	-1750	-5.19	33,000	33,050	31,200	265,190	8,444,640,550
에스비비테크 (389500)	21,700	-400	-1.81	22,300	22,800	21,450	42,789	933,527,700
넥스트바이오메디컬 (389650)	46,550	-850	-1.79	47,050	47,150	45,650	41,899	1,946,665,825
유디엠텍 (389680)	628	-2	-.32	630	640	626	226,841	143,098,670
코닉오토메이션 (391710)	1,640	-49	-2.9	1,689	1,692	1,636	58,852	97,326,069
토마토시스템 (393210)	6,900	40	.58	6,880	7,150	6,860	265,237	1,848,694,585
더블유씨피 (393890)	7,260	-80	-1.09	7,360	7,510	7,240	196,819	1,446,056,935
대진첨단소재 (393970)	8,980	50	.56	8,940	9,050	8,870	118,884	1,062,545,360
오픈엣지테크놀로지 (394280)	14,300	-110	-.76	14,550	14,640	14,200	67,424	971,708,975
쓰리빌리언 (394800)	7,450	280	3.91	7,210	7,510	7,100	543,268	3,988,971,235
넥스트칩 (396270)	5,370	10	.19	5,340	5,440	5,340	43,988	236,633,930
세아메카닉스 (396300)	3,540	65	1.87	3,515	3,730	3,485	1,714,214	6,162,144,406
워트 (396470)	7,890	-60	-.75	8,080	8,080	7,880	32,700	259,581,950
에이프릴바이오 (397030)	16,540	-440	-2.59	17,000	17,000	16,450	170,288	2,836,327,335
에스지헬스케어 (398120)	3,395	140	4.3	3,290	3,690	3,265	635,674	2,233,182,545
가온칩스 (399720)	46,100	750	1.65	46,700	48,200	45,900	103,588	4,846,728,475
코난테크놀로지 (402030)	40,300	400	1	39,150	40,600	38,800	110,907	4,398,859,100
그린리소스 (402490)	13,450	-200	-1.47	13,630	13,750	13,430	19,255	260,560,170
우듬지팜 (403490)	2,005	-20	-.99	2,015	2,070	2,000	1,340,881	2,727,193,983
HPSP (403870)	27,750	-900	-3.14	28,400	28,500	27,600	344,481	9,612,348,375
플라즈맵 (405000)	8,740	-110	-1.24	9,090	9,090	8,730	1,213	10,661,560
큐알티 (405100)	13,680	-200	-1.44	13,880	14,030	13,570	27,461	376,749,770
나라셀라 (405920)	2,400	-25	-1.03	2,425	2,570	2,385	29,400	72,451,525
뷰티스킨 (406820)	13,310	500	3.9	13,290	13,590	12,820	14,287	189,008,295
꿈비 (407400)	8,350	150	1.83	8,200	8,470	8,030	528,597	4,397,754,470
스튜디오미르 (408900)	3,775	120	3.28	3,705	4,015	3,635	2,693,620	10,404,342,370
메쎄이상 (408920)	2,330	25	1.08	2,315	2,340	2,275	38,272	88,191,045
샌즈랩 (411080)	8,560	-40	-.47	8,480	8,710	8,470	105,537	902,910,850
레이저쎌 (412350)	3,140	-135	-4.12	3,275	3,295	3,110	32,882	104,864,985
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,620	-150	-1.93	7,700	7,890	7,590	102,136	782,372,905
씨피시스템 (413630)	1,309	55	4.39	1,254	1,326	1,252	154,474	200,286,214
비아이매트릭스 (413640)	19,290	310	1.63	18,990	19,570	18,600	133,463	2,558,679,225
스튜디오삼익 (415380)	9,360	-20	-.21	9,300	9,420	9,220	15,896	147,594,050
신성에스티 (416180)	29,850	-1000	-3.24	30,800	31,100	29,800	35,252	1,072,114,125
나노팀 (417010)	5,370	-110	-2.01	5,440	5,540	5,260	17,745	95,781,090
핑거스토리 (417180)	2,780	40	1.46	2,755	2,940	2,740	521,914	1,476,542,307
LS머트리얼즈 (417200)	11,000	-220	-1.96	11,140	11,270	10,960	213,047	2,353,489,875
제이아이테크 (417500)	3,545	15	.42	3,550	3,590	3,475	94,516	332,550,165
트루엔 (417790)	9,480	-60	-.63	9,530	9,530	9,410	8,721	82,497,670
저스템 (417840)	11,060	-210	-1.86	11,560	11,560	10,950	114,151	1,267,413,230
오브젠 (417860)	21,650	-50	-.23	22,000	22,100	20,500	107,899	2,295,266,975
모델솔루션 (417970)	11,050	-290	-2.56	11,340	11,540	11,020	15,493	172,554,350
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,900	-55	-1.39	3,955	3,985	3,800	201,917	782,320,780
KT밀리의서재 (418470)	16,920	800	4.96	16,490	16,960	16,240	83,062	1,387,270,280
제이오 (418550)	8,320	80	.97	8,290	8,420	8,270	42,537	354,762,180
E8 (418620)	5,240	660	14.41	4,400	5,820	4,400	5,471,914	29,090,184,546
삼기에너지솔루션즈 (419050)	1,700	-20	-1.16	1,720	1,734	1,695	191,455	326,860,863
엔젯 (419080)	7,210	10	.14	7,180	7,380	7,160	22,123	159,476,580
산돌 (419120)	9,250	10	.11	9,240	9,390	9,120	52,400	486,286,965
SAMG엔터 (419530)	91,900	1700	1.88	90,100	94,000	87,000	111,907	10,227,720,850
비스토스 (419540)	1,545	-25	-1.59	1,571	1,615	1,525	147,951	229,066,662
제이투케이바이오 (420570)	10,230	230	2.3	10,040	10,440	10,000	49,603	507,752,545
기가비스 (420770)	25,700	-400	-1.53	26,100	26,450	25,600	20,020	518,657,200
벨로크 (424760)	923	-14	-1.49	928	937	910	70,232	64,929,600
이뮨온시아 (424870)	4,675	-180	-3.71	4,860	4,890	4,590	490,553	2,298,777,896
스마트레이더시스템 (424960)	8,640	-110	-1.26	8,760	8,830	8,480	110,289	950,236,310
마이크로투나노 (424980)	8,870	-300	-3.27	9,170	9,240	8,740	48,587	432,075,910
티이엠씨 (425040)	7,250	280	4.02	7,010	7,710	6,930	390,037	2,857,538,245
티에프이 (425420)	28,200	50	.18	28,150	28,500	27,000	121,593	3,385,573,500
시지트로닉스 (429270)	5,670	-30	-.53	5,790	5,790	5,500	54,556	305,262,420
신영스팩8호 (430220)	2,225	-15	-.67	2,230	2,235	2,190	76,725	169,345,447
한싹 (430690)	5,390	-90	-1.64	5,500	5,660	5,390	159,596	871,242,880
케이쓰리아이 (431190)	5,020	-30	-.59	5,050	5,170	4,960	47,281	236,901,170
와이랩 (432430)	5,780	-120	-2.03	5,830	5,970	5,780	83,235	486,915,410
케이엔에스 (432470)	10,260	-60	-.58	10,320	10,480	10,260	6,120	63,132,110
퀄리타스반도체 (432720)	14,700	-220	-1.47	14,920	15,030	14,600	87,785	1,299,264,630
엠에프씨 (432980)	3,855	-55	-1.41	4,000	4,000	3,825	64,724	250,655,170
모니터랩 (434480)	4,445	-25	-.56	4,475	4,515	4,405	60,668	269,269,435
에르코스 (435570)	20,550	1350	7.03	19,340	21,100	19,280	872,963	17,798,179,135
삼현 (437730)	14,110	50	.36	14,180	14,550	14,090	161,539	2,304,032,295
버넥트 (438700)	4,565	-50	-1.08	4,620	4,735	4,480	61,934	286,615,806
마녀공장 (439090)	19,180	710	3.84	18,540	19,810	18,540	441,837	8,498,696,580
엔에이치스팩26호 (439410)	2,145	0	0	2,145	2,145	2,140	91,520	196,160,400
블루엠텍 (439580)	4,805	-70	-1.44	4,920	5,010	4,805	225,342	1,102,702,598
파두 (440110)	13,530	890	7.04	13,520	13,900	13,080	307,099	4,165,146,350
HB인베스트먼트 (440290)	2,125	-10	-.47	2,135	2,165	2,090	103,243	220,721,470
오픈놀 (440320)	5,500	130	2.42	5,370	5,580	5,360	87,149	477,582,715
교보13호스팩 (440790)	2,145	0	0	2,145	2,145	2,140	21,316	45,986,445
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	36,232	77,265,625
파인엠텍 (441270)	6,570	-200	-2.95	6,770	7,040	6,510	334,353	2,257,372,955
유진스팩9호 (442130)	2,135	-5	-.23	2,135	2,135	2,130	245,137	523,284,390
대신밸런스제14호스팩 (442310)	2,135	0	0	2,135	2,135	2,130	71,347	152,171,850
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,300	0	0	10,300	10,300	10,290	2,447	25,187,100
레뷰코퍼레이션 (443250)	12,100	-250	-2.02	12,250	12,330	11,720	71,401	850,772,320
에스피소프트 (443670)	7,380	-10	-.14	7,540	7,600	7,350	57,854	429,309,310
심플랫폼 (444530)	13,970	-510	-3.52	14,480	14,580	13,810	291,118	4,074,422,560
유안타제11호스팩 (444920)	2,045	-5	-.24	2,035	2,045	2,035	12,699	25,939,395
에이직랜드 (445090)	32,750	150	.46	33,400	33,850	32,700	62,653	2,080,574,700
퓨릿 (445180)	6,520	-230	-3.41	6,720	6,750	6,410	62,813	414,597,370
비엔케이제1호스팩 (445360)	2,125	0	0	2,125	2,125	2,120	4,369	9,279,025
큐리옥스바이오시스템즈 (445680)	38,750	-200	-.51	38,950	39,100	36,000	104,689	3,983,901,900
신영스팩9호 (445970)	2,125	0	0	2,120	2,125	2,120	78,153	165,695,255
유안타제12호스팩 (446150)	2,215	0	0	2,215	2,220	2,200	32,462	71,645,565
미래에셋비전스팩2호 (446190)	2,480	40	1.64	2,480	2,485	2,400	44,962	110,587,491
메가터치 (446540)	4,010	-5	-.12	4,010	4,065	4,005	330,792	1,332,895,801
하나26호스팩 (446750)	2,090	-15	-.71	2,095	2,105	2,090	10,303	21,629,135
키움제8호스팩 (446840)	2,195	-5	-.23	2,200	2,205	2,155	83,389	182,791,653
에코아이 (448280)	14,840	340	2.34	14,750	15,330	14,560	261,145	3,897,182,525
하나27호스팩 (448370)	2,100	-15	-.71	2,125	2,125	2,100	434	911,525
코츠테크놀로지 (448710)	23,400	-1000	-4.1	23,900	23,900	23,000	140,149	3,281,754,900
삼성스팩8호 (448740)	10,400	0	0	10,380	10,400	10,380	1,284	13,339,320
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	15,100	-160	-1.05	15,350	15,530	15,100	53,985	822,326,060
유안타제13호스팩 (449020)	2,080	0	0	2,080	2,080	2,075	11,443	23,796,415
하이제8호스팩 (450050)	2,070	-5	-.24	2,080	2,080	2,055	49,305	101,894,525
하스 (450330)	8,180	-20	-.24	8,200	8,290	8,140	15,108	123,871,875
인스웨이브 (450520)	4,370	-20	-.46	4,395	4,500	4,355	89,276	393,019,170
유안타제14호스팩 (450940)	2,055	0	0	2,055	2,055	2,050	5,219	10,701,160
아스테라시스 (450950)	12,300	120	.99	12,200	12,500	12,070	209,226	2,579,957,850
아이엠티 (451220)	9,860	-50	-.5	9,950	10,060	9,850	38,094	377,852,360
삐아 (451250)	11,970	690	6.12	11,590	12,190	11,420	569,755	6,799,775,170
엔에이치스팩29호 (451700)	2,040	-5	-.24	2,050	2,050	2,040	71,782	146,675,525
컨텍 (451760)	9,690	160	1.68	9,710	9,890	9,430	45,497	441,447,760
제이엔비 (452160)	5,380	40	.75	5,340	5,440	5,120	66,985	354,357,900
한빛레이저 (452190)	5,060	0	0	5,040	5,180	5,030	156,234	792,802,295
민테크 (452200)	3,995	-30	-.75	4,100	4,100	3,900	21,174	84,811,545
한선엔지니어링 (452280)	6,960	100	1.46	6,880	7,020	6,840	46,657	323,393,610
캡스톤파트너스 (452300)	3,690	165	4.68	3,615	3,740	3,575	286,035	1,054,380,224
이닉스 (452400)	8,090	10	.12	8,090	8,170	8,000	8,371	67,489,645
사피엔반도체 (452430)	28,750	1250	4.55	27,650	29,000	26,850	247,723	7,008,445,400
피아이이 (452450)	9,630	210	2.23	9,420	9,790	9,300	1,196,685	11,443,324,985
상상인제4호스팩 (452670)	2,040	5	.25	2,030	2,040	2,030	2,665	5,423,430
신한제11호스팩 (452980)	2,035	0	0	2,030	2,035	2,030	21,519	43,731,693
그리드위즈 (453450)	21,800	200	.93	21,900	22,350	21,600	48,207	1,059,265,850
에이에스텍 (453860)	18,440	110	.6	18,330	18,800	18,260	11,527	213,319,620
하나29호스팩 (454640)	2,095	5	.24	2,080	2,095	2,070	13,941	29,060,730
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,160	-70	-1.34	5,250	5,400	4,980	604,146	3,092,469,155
KB제25호스팩 (455250)	2,135	0	0	2,135	2,145	2,105	5,091	10,758,465
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,050	2,045	7,600	15,544,975
엔젤로보틱스 (455900)	24,150	-350	-1.43	24,800	24,900	24,050	51,633	1,255,561,050
에스케이증권제9호스팩 (455910)	2,070	-5	-.24	2,075	2,075	2,060	36,811	76,086,490
아이씨티케이 (456010)	16,370	-320	-1.92	16,900	16,900	16,280	300,139	4,941,809,385
이엔셀 (456070)	12,020	-350	-2.83	12,300	12,390	12,010	59,750	724,933,690
교보14호스팩 (456490)	2,170	-20	-.91	2,190	2,190	2,165	3,316	7,195,715
한켐 (457370)	8,410	-80	-.94	8,580	8,600	8,360	29,549	250,092,535
우진엔텍 (457550)	32,400	-2650	-7.56	36,200	36,200	32,200	720,934	24,114,855,675
벡트 (457600)	3,230	-120	-3.58	3,365	3,375	3,215	118,322	387,347,875
대신밸런스제16호스팩 (457630)	2,140	10	.47	2,150	2,150	2,120	11,345	24,107,865
에스케이증권제10호스팩 (457940)	2,090	10	.48	2,080	2,095	2,075	15,344	31,946,265
한국제12호스팩 (458610)	2,140	0	0	2,150	2,150	2,135	5,483	11,771,695
성우 (458650)	12,660	20	.16	12,600	12,870	12,580	25,152	319,418,370
씨어스테크놀로지 (458870)	24,800	1000	4.2	23,650	25,450	23,300	134,726	3,323,849,150
위츠 (459100)	6,700	-90	-1.33	6,860	6,860	6,660	31,044	208,849,955
나우로보틱스 (459510)	20,300	-700	-3.33	21,000	21,250	20,250	253,376	5,196,025,725
아이빔테크놀로지 (460470)	3,330	-55	-1.62	3,355	3,445	3,330	72,929	245,255,804
에스엠씨지 (460870)	8,160	960	13.33	7,440	8,420	7,280	1,931,093	15,527,265,525
현대힘스 (460930)	18,540	20	.11	18,430	18,980	18,430	165,118	3,074,790,045
피앤에스미캐닉스 (460940)	15,460	400	2.66	15,190	15,630	14,960	104,456	1,599,828,920
아이엠비디엑스 (461030)	8,140	-250	-2.98	8,310	8,330	8,100	37,248	305,510,740
아이스크림미디어 (461300)	20,100	0	0	19,950	20,200	19,760	48,320	963,151,790
에이치엠씨제6호스팩 (462020)	2,040	-5	-.24	2,045	2,045	2,040	4,667	9,523,205
이노스페이스 (462350)	16,690	-230	-1.36	16,920	16,920	16,600	14,136	235,784,600
라메디텍 (462510)	7,500	0	0	7,630	7,700	7,420	25,484	191,410,980
더즌 (462860)	4,170	-350	-7.74	4,350	4,380	4,055	4,257,794	17,735,885,608
아이지넷 (462980)	3,085	-125	-3.89	3,175	3,220	3,085	196,029	610,350,469
모티브링크 (463480)	9,770	-200	-2.01	9,970	10,000	9,730	74,679	734,090,885
에스오에스랩 (464080)	13,440	-280	-2.04	13,750	13,850	13,350	206,257	2,783,154,885
티디에스팜 (464280)	10,720	-100	-.92	10,780	11,060	10,600	17,257	184,701,830
한국제13호스팩 (464440)	2,125	-10	-.47	2,150	2,150	2,120	142	302,070
아이언디바이스 (464500)	3,450	-55	-1.57	3,515	3,565	3,430	190,290	663,951,759
닷밀 (464580)	3,045	-5	-.16	2,985	3,100	2,950	252,567	762,045,177
KB제27호스팩 (464680)	2,025	0	0	2,025	2,035	2,025	11,265	22,865,465
교보15호스팩 (465320)	2,175	0	0	2,120	2,175	2,120	5,887	12,676,933
인스피언 (465480)	6,760	-50	-.73	6,920	6,920	6,750	29,007	196,720,080
클로봇 (466100)	20,550	450	2.24	20,900	21,400	20,250	788,707	16,258,872,975
사이냅소프트 (466410)	14,830	-20	-.13	14,900	15,190	14,550	76,788	1,142,644,265
엔에이치스팩30호 (466910)	2,055	0	0	2,045	2,055	2,045	11,940	24,522,670
IBKS제23호스팩 (467930)	2,160	-5	-.23	2,195	2,195	2,155	10,980	23,716,080
유진스팩10호 (468760)	2,115	-10	-.47	2,100	2,125	2,100	10,056	21,246,985
IBKS제24호스팩 (469480)	2,160	0	0	2,155	2,165	2,150	7,454	16,046,765
아이비젼웍스 (469750)	880	-17	-1.9	896	900	867	104,110	91,425,657
하나30호스팩 (469880)	2,055	5	.24	2,060	2,060	2,050	206	423,285
하나31호스팩 (469900)	2,050	5	.24	2,040	2,050	2,040	3,334	6,818,215
대신밸런스제17호스팩 (471050)	2,135	-30	-1.39	2,170	2,170	2,120	11,094	23,789,385
셀로맥스사이언스 (471820)	4,935	5	.1	4,995	4,995	4,895	4,374	21,616,110
신영스팩10호 (472220)	2,190	5	.23	2,155	2,190	2,140	5,507	11,952,120
에스케이증권제11호스팩 (472230)	2,040	-10	-.49	2,045	2,045	2,035	7,673	15,635,215
폰드그룹 (472850)	12,050	420	3.61	11,520	12,420	11,350	218,287	2,622,240,485
에스케이증권제12호스팩 (473000)	2,065	0	0	2,050	2,065	2,045	8,981	18,399,495
유안타제15호스팩 (473050)	2,015	5	.25	2,010	2,015	2,000	35,779	71,958,045
비엔케이제2호스팩 (473370)	2,030	0	0	2,020	2,035	2,015	3,529	7,137,570
에스케이증권제13호스팩 (473950)	2,045	-10	-.49	2,035	2,055	2,035	4,581	9,351,680
노머스 (473980)	31,300	1100	3.64	30,200	31,750	29,700	209,602	6,528,263,700
루미르 (474170)	7,960	-160	-1.97	8,170	8,180	7,920	34,918	280,113,230
유안타제16호스팩 (474490)	2,025	0	0	2,020	2,025	2,002	15,143	30,533,058
RF시스템즈 (474610)	4,640	60	1.31	4,580	4,680	4,500	156,722	721,257,260
링크솔루션 (474650)	16,960	-640	-3.64	17,530	17,840	16,800	175,888	3,020,400,455
신한제12호스팩 (474660)	2,110	5	.24	2,105	2,110	2,070	13,137	27,625,365
신한제13호스팩 (474930)	2,145	5	.23	2,140	2,145	2,115	282	601,755
하나32호스팩 (475240)	2,140	-5	-.23	2,095	2,160	2,095	2,195	4,702,245
하나33호스팩 (475250)	2,115	0	0	2,115	2,115	2,100	4,353	9,153,005
씨메스 (475400)	24,300	-400	-1.62	25,000	25,300	24,250	60,208	1,476,602,525
키스트론 (475430)	5,990	-180	-2.92	6,150	6,285	5,940	368,750	2,229,151,655
미트박스 (475460)	14,330	710	5.21	14,010	14,580	13,830	770,245	10,971,185,980
에이럭스 (475580)	10,710	-170	-1.56	10,790	10,910	10,700	85,609	920,649,995
에스켐 (475660)	4,995	-25	-.5	5,020	5,130	4,980	12,747	63,916,675
오름테라퓨틱 (475830)	18,970	90	.48	18,880	19,390	18,380	256,058	4,854,878,795
토모큐브 (475960)	25,600	300	1.19	25,000	26,300	24,850	113,595	2,916,550,825
오가노이드사이언스 (476040)	37,450	1550	4.32	35,950	39,450	35,050	2,861,668	108,887,743,275
온코닉테라퓨틱스 (476060)	21,000	-250	-1.18	21,550	21,600	20,950	114,802	2,440,250,550
M83 (476080)	13,950	-230	-1.62	14,300	14,300	13,880	29,052	406,223,430
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,000	2,005	2,000	11,058	22,116,230
미래에셋비전스팩4호 (477380)	2,050	10	.49	2,040	2,050	2,030	17,026	34,781,515
미래에셋비전스팩5호 (477470)	2,105	0	0	2,100	2,105	2,090	3,179	6,660,780
DB금융스팩12호 (477760)	2,090	-30	-1.42	2,090	2,095	2,080	9,592	20,005,245
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	1,898	3,814,105
KB제29호스팩 (478390)	2,075	-5	-.24	2,065	2,080	2,060	4,132	8,519,098
미래에셋비전스팩6호 (478440)	2,050	15	.74	2,035	2,050	2,030	22,373	45,659,235
블랙야크아이앤씨 (478560)	3,680	-5	-.14	3,695	3,720	3,625	65,536	240,016,680
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	0	0	2,080	2,085	2,070	16,961	35,271,595
위너스 (479960)	14,930	50	.34	14,830	15,190	14,810	54,924	821,654,580
에이유브랜즈 (481070)	21,750	1200	5.84	20,650	22,600	20,650	71,452	1,534,985,000
엔에이치스팩31호 (481890)	2,055	0	0	2,050	2,055	2,050	10,756	22,050,445
교보16호스팩 (482520)	2,055	5	.24	2,045	2,060	2,040	32,881	67,588,812
삼양엔씨켐 (482630)	18,520	70	.38	18,450	18,640	18,210	68,331	1,261,581,050
미래에셋비전스팩7호 (482680)	2,010	0	0	2,005	2,010	2,000	27,165	54,575,083
대신밸런스제19호스팩 (482690)	2,120	0	0	2,090	2,125	2,090	25,053	53,046,965
하나34호스팩 (484130)	2,075	15	.73	2,055	2,075	2,055	20,111	41,635,480
티엑스알로보틱스 (484810)	15,710	-230	-1.44	16,090	16,220	15,560	119,475	1,879,746,105
KB제30호스팩 (486630)	2,085	10	.48	2,075	2,085	2,075	5,062	10,517,185
신한제14호스팩 (487360)	2,060	5	.24	2,050	2,060	2,040	11,963	24,539,065
키움제10호스팩 (487720)	2,105	10	.48	2,075	2,110	2,075	5,181	10,882,415
신한제15호스팩 (487830)	2,060	-20	-.96	2,070	2,080	2,035	12,464	25,792,740
유진스팩11호 (488060)	2,055	0	0	2,035	2,055	2,010	13,853	28,292,680
교보17호스팩 (489210)	2,045	-10	-.49	2,050	2,055	2,035	8,025	16,415,910
바이오비쥬 (489460)	19,550	1400	7.71	18,360	19,830	18,285	1,741,840	33,412,817,380
키움제11호스팩 (489480)	2,085	15	.72	2,065	2,100	2,065	8,808	18,273,185
엘케이켐 (489500)	19,890	-160	-.8	20,150	20,250	19,860	56,063	1,119,764,060
디비금융제13호스팩 (489730)	2,040	-10	-.49	2,030	2,055	2,030	302	616,230
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	0	0	2,005	2,010	2,000	5,292	10,604,405
신한제16호스팩 (496070)	2,025	10	.5	2,015	2,025	2,015	73,134	147,615,904
한화플러스제5호스팩 (498390)	2,015	0	0	2,015	2,015	2,005	9,246	18,578,640
글로벌에스엠 (900070)	414	2	.49	411	415	410	4,494	1,855,934
애머릿지 (900100)	1,127	-18	-1.57	1,145	1,145	1,080	117,827	130,054,659
이스트아시아홀딩스 (900110)	54	-1	-1.82	55	56	54	6,758,163	366,552,544
씨엑스아이 (900120)	62	0	0	63	63	61	1,667,044	102,249,087
크리스탈신소재 (900250)	876	-4	-.45	880	883	867	475,955	415,306,456
로스웰 (900260)	657	-5	-.76	660	668	628	96,410	63,321,579
헝셩그룹 (900270)	226	-1	-.44	227	228	223	1,318,851	297,474,161
GRT (900290)	2,955	-65	-2.15	3,035	3,035	2,905	290,053	856,566,722
오가닉티코스메틱 (900300)	434	-22	-4.82	451	456	425	1,240,979	543,066,028
컬러레이 (900310)	775	-5	-.64	787	787	755	26,959	20,709,153
윙입푸드 (900340)	1,121	-27	-2.35	1,147	1,150	1,121	265,874	302,412,609
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,390	30	.56	5,340	5,420	5,320	99,666	535,391,015
잉글우드랩 (950140)	13,030	1570	13.7	11,600	13,160	11,510	1,592,812	20,278,352,140
코오롱티슈진 (950160)	41,100	-400	-.96	41,000	42,400	39,600	223,345	9,069,733,950
JTC (950170)	6,890	410	6.33	6,500	6,940	6,300	665,741	4,426,385,835
고스트스튜디오 (950190)	10,070	50	.5	9,860	10,720	9,820	179,341	1,828,617,665
소마젠 (950200)	3,830	-70	-1.79	3,900	3,900	3,800	23,298	89,547,983
네오이뮨텍 (950220)	1,079	27	2.57	1,052	1,088	1,028	743,582	779,646,385

Leave a Comment 응답 취소