KOSDAQ 일별 조회 데이터 [1798] (2025-07-29)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	231,000	10500	4.76	215,500	235,000	215,000	313,825	71,546,122,250
중앙에너비스 (000440)	15,500	60	.39	15,560	15,610	15,400	14,445	223,828,750
디비금융제14호스팩 (0004Y0)	1,990	-1	-.05	1,991	1,992	1,988	71,622	142,471,280
신라섬유 (001000)	1,795	-40	-2.18	1,835	1,919	1,750	103,954	191,245,864
안국약품 (001540)	7,830	90	1.16	7,800	7,920	7,690	30,121	235,672,945
무림SP (001810)	1,573	5	.32	1,573	1,573	1,557	14,647	22,971,133
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,570	-35	-.76	4,635	4,645	4,490	35,599	162,387,080
삼일기업공사 (002290)	3,675	40	1.1	3,635	3,685	3,615	30,200	110,404,975
한탑 (002680)	791	0	0	800	805	783	43,468	34,210,046
신신제약 (002800)	5,650	-40	-.7	5,620	5,700	5,540	75,103	421,036,185
선광 (003100)	19,250	0	0	18,920	19,310	18,870	41,457	789,542,055
대주산업 (003310)	1,739	-3	-.17	1,742	1,753	1,721	136,318	236,995,784
하림지주 (003380)	9,540	40	.42	9,510	9,620	9,440	243,990	2,327,368,135
KB제32호스팩 (0037T0)	1,998	3	.15	1,995	2,000	1,993	43,765	87,480,904
에이스침대 (003800)	29,950	450	1.53	29,200	29,950	29,000	2,956	87,163,475
엘에스스팩1호 (0041J0)	1,997	-1	-.05	1,998	2,000	1,996	183,346	366,135,277
한국가구 (004590)	5,640	80	1.44	5,560	5,760	5,520	23,590	132,896,140
창해에탄올 (004650)	10,470	60	.58	10,410	10,520	10,280	16,623	172,635,770
대륙제관 (004780)	3,845	0	0	3,845	3,860	3,815	3,667	14,032,475
동국산업 (005160)	3,950	-100	-2.47	4,050	4,050	3,890	209,309	827,035,495
동진쎄미켐 (005290)	32,700	150	.46	33,150	33,200	31,550	843,500	27,306,660,500
푸드웰 (005670)	5,640	40	.71	5,610	5,680	5,600	10,532	59,349,540
대원산업 (005710)	11,260	-10	-.09	11,270	11,280	10,850	15,871	176,479,625
한일사료 (005860)	3,885	5	.13	3,850	3,980	3,825	707,150	2,748,807,231
매일홀딩스 (005990)	10,450	150	1.46	10,560	10,630	10,300	7,915	82,376,030
국영지앤엠 (006050)	1,285	10	.78	1,278	1,289	1,258	127,639	162,954,355
피제이전자 (006140)	6,200	160	2.65	6,080	6,240	5,990	22,427	137,183,700
동구바이오제약 (006620)	5,040	-70	-1.37	5,110	5,110	4,965	105,947	531,314,685
서부T&D (006730)	8,640	-40	-.46	8,700	8,770	8,480	670,938	5,781,983,790
보성파워텍 (006910)	3,170	65	2.09	3,105	3,200	3,050	482,357	1,514,277,701
모헨즈 (006920)	3,220	70	2.22	3,155	3,290	3,130	161,888	522,162,275
푸른저축은행 (007330)	9,630	10	.1	9,800	9,800	9,590	15,972	154,179,505
진양제약 (007370)	6,290	30	.48	6,250	6,300	6,140	43,146	267,535,540
네이처셀 (007390)	29,900	1700	6.03	27,850	30,550	27,800	1,000,121	29,587,671,175
와이엠 (007530)	2,740	5	.18	2,800	2,800	2,620	64,780	173,917,075
대원 (007680)	4,620	-70	-1.49	4,685	4,685	4,575	3,719	17,173,008
소노스퀘어 (007720)	840	-21	-2.44	852	864	833	130,940	110,146,084
한일화학 (007770)	9,540	-100	-1.04	9,680	9,680	9,490	3,597	34,234,195
에스엠코어 (007820)	3,815	-25	-.65	3,845	3,845	3,785	38,153	145,416,870
원풍물산 (008290)	505	11	2.23	490	516	490	80,423	40,578,340
원풍 (008370)	4,610	35	.77	4,575	4,620	4,560	18,594	85,590,795
부스타 (008470)	3,940	-15	-.38	3,955	3,980	3,905	4,195	16,476,460
대동기어 (008830)	17,210	380	2.26	17,000	17,260	16,870	35,795	610,952,360
삼아제약 (009300)	18,340	220	1.21	18,130	18,350	17,950	8,776	159,109,415
포스코엠텍 (009520)	14,270	-530	-3.58	14,290	14,460	14,050	432,984	6,169,836,340
삼보산업 (009620)	1,403	-11	-.78	1,414	1,417	1,393	82,112	115,364,990
이렘 (009730)	1,195	-56	-4.48	1,242	1,313	1,186	8,670,616	10,719,969,121
엠에스씨 (009780)	7,950	120	1.53	7,890	8,010	7,750	56,894	448,211,540
대한광통신 (010170)	885	-57	-6.05	942	948	884	1,135,210	1,025,122,755
흥국 (010240)	5,230	-10	-.19	5,330	5,330	5,190	9,097	47,599,155
아이티센엔텍 (010280)	990	-7	-.7	1,000	1,000	972	203,146	200,425,997
오리콤 (010470)	6,020	-10	-.17	6,090	6,090	6,000	9,983	60,171,330
경동제약 (011040)	6,040	20	.33	6,040	6,090	5,990	12,767	76,987,470
형지I&C (011080)	953	-6	-.63	965	965	931	658,139	627,869,304
유니크 (011320)	3,895	-5	-.13	3,850	3,955	3,825	16,412	63,204,185
서한 (011370)	897	1	.11	896	902	886	76,986	68,930,396
세보엠이씨 (011560)	12,380	-20	-.16	12,460	12,500	12,260	14,762	182,734,140
뉴인텍 (012340)	543	2	.37	537	550	535	49,547	26,766,422
원일특강 (012620)	7,890	-10	-.13	7,900	7,900	7,820	6,761	53,076,770
리드코프 (012700)	4,640	-5	-.11	4,630	4,680	4,560	64,745	299,693,654
신일제약 (012790)	6,700	80	1.21	6,650	6,730	6,570	34,968	232,737,800
모베이스전자 (012860)	1,430	-1	-.07	1,420	1,442	1,408	180,905	257,266,448
하이록코리아 (013030)	30,650	1700	5.87	29,050	31,050	28,500	183,245	5,548,930,575
동원개발 (013120)	3,060	50	1.66	3,040	3,105	2,950	210,829	640,135,896
아진산업 (013310)	2,855	-30	-1.04	2,850	2,875	2,795	206,641	584,634,383
THE CUBE& (013720)	1,130	92	8.86	1,035	1,148	1,035	779,843	858,716,381
스페코 (013810)	3,030	15	.5	3,055	3,055	3,000	91,057	274,998,446
아가방컴퍼니 (013990)	5,340	70	1.33	5,260	5,840	5,180	1,834,066	10,188,626,675
메디앙스 (014100)	2,030	-65	-3.1	2,080	2,080	1,990	87,742	176,661,986
원익큐브 (014190)	1,503	18	1.21	1,480	1,505	1,475	54,221	80,971,600
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,574	10	.64	1,555	1,574	1,520	144,590	225,234,247
고려제약 (014570)	4,680	5	.11	4,670	4,720	4,655	11,176	52,261,000
성광벤드 (014620)	32,200	1200	3.87	31,600	33,450	29,450	817,208	26,412,434,275
오리엔탈정공 (014940)	5,970	250	4.37	5,830	6,040	5,650	977,048	5,790,362,155
삼륭물산 (014970)	8,550	-180	-2.06	8,730	8,800	8,470	166,864	1,442,020,490
코콤 (015710)	4,120	-5	-.12	4,100	4,140	4,055	21,799	89,268,780
성우하이텍 (015750)	6,080	-30	-.49	6,100	6,140	5,960	280,846	1,699,946,325
리더스코스메틱 (016100)	2,580	0	0	2,650	2,650	2,535	45,840	117,848,175
SGC E&C (016250)	15,180	-220	-1.43	15,590	15,590	15,120	4,788	72,765,755
큐캐피탈 (016600)	279	2	.72	277	280	274	637,606	176,632,710
디모아 (016670)	6,930	-670	-8.82	7,300	7,600	6,850	94,240	673,797,870
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,264	26	2.1	1,233	1,264	1,217	117,344	144,210,057
신원종합개발 (017000)	2,670	10	.38	2,660	2,710	2,620	25,348	67,118,695
인터엠 (017250)	1,029	0	0	1,025	1,036	999	78,902	80,331,166
삼현철강 (017480)	4,640	0	0	4,640	4,640	4,605	5,780	26,712,225
세명전기 (017510)	7,290	-40	-.55	7,330	7,380	7,150	186,120	1,356,671,555
대림제지 (017650)	7,160	30	.42	7,130	7,250	7,100	7,803	55,587,420
한국알콜 (017890)	9,760	90	.93	9,730	9,800	9,560	30,738	298,446,270
유니슨 (018000)	1,328	-29	-2.14	1,350	1,350	1,302	1,074,391	1,416,831,329
진로발효 (018120)	19,250	-260	-1.33	19,510	19,510	19,050	3,437	66,001,000
브이티 (018290)	37,500	3000	8.7	34,500	37,550	34,450	684,390	25,205,431,825
삼목에스폼 (018310)	20,800	550	2.72	20,500	20,800	20,100	7,196	147,875,100
우진비앤지 (018620)	973	-9	-.92	982	987	963	41,123	40,076,118
서울제약 (018680)	3,335	5	.15	3,310	3,340	3,300	11,639	38,537,410
바른손 (018700)	1,216	3	.25	1,213	1,226	1,206	39,209	47,736,654
베뉴지 (019010)	2,290	-25	-1.08	2,365	2,365	2,270	31,950	73,568,040
와이지-원 (019210)	5,690	0	0	5,670	5,750	5,570	49,354	279,858,860
일지테크 (019540)	4,380	-10	-.23	4,335	4,400	4,290	27,644	119,802,710
SBI인베스트먼트 (019550)	778	-1	-.13	779	780	765	313,235	242,488,065
플루토스 (019570)	309	0	0	308	316	307	130,633	40,422,930
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,500	-100	-3.85	2,600	2,600	2,500	5,578	14,268,375
서연탑메탈 (019770)	3,905	15	.39	3,890	3,930	3,810	52,565	202,981,230
에너토크 (019990)	7,770	390	5.28	7,350	8,330	7,250	1,864,078	14,933,429,780
대신정보통신 (020180)	1,054	2	.19	1,052	1,058	1,040	272,232	285,635,289
대동금속 (020400)	5,910	40	.68	5,850	6,000	5,840	5,770	33,913,890
시공테크 (020710)	3,920	5	.13	3,915	3,965	3,885	138,626	544,847,757
대호특수강 (021040)	1,315	-2	-.15	1,317	1,329	1,300	46,905	61,632,926
대호특수강우 (021045)	2,830	5	.18	2,825	2,830	2,790	483	1,360,770
에이티넘인베스트 (021080)	2,405	-40	-1.64	2,445	2,445	2,365	156,177	376,775,002
KCC건설 (021320)	5,220	120	2.35	5,100	5,340	5,020	28,587	148,621,720
한국큐빅 (021650)	2,495	5	.2	2,490	2,500	2,480	2,921	7,267,830
메이슨캐피탈 (021880)	345	10	2.99	339	364	334	1,168,985	408,379,059
티케이지애강 (022220)	872	4	.46	868	880	859	186,194	161,580,625
태광 (023160)	21,650	1550	7.71	20,700	22,150	20,050	1,056,235	22,821,162,775
유진기업 (023410)	3,465	50	1.46	3,415	3,495	3,390	159,506	546,255,369
제이스코홀딩스 (023440)	1,723	-28	-1.6	1,751	1,759	1,700	302,899	522,628,934
삼보판지 (023600)	9,760	20	.21	9,810	9,810	9,470	8,384	81,264,930
한국캐피탈 (023760)	774	21	2.79	747	774	730	397,986	300,872,406
플레이위드 (023770)	3,290	-10	-.3	3,320	3,340	3,250	11,980	39,330,315
동일스틸럭스 (023790)	773	82	11.87	691	898	663	5,302,635	4,384,037,579
풍국주정 (023900)	9,370	0	0	9,270	9,380	9,200	14,063	130,560,320
대한약품 (023910)	32,250	800	2.54	31,500	32,300	31,050	14,082	450,644,250
흥구석유 (024060)	12,350	-20	-.16	12,450	12,470	12,310	46,764	578,576,135
KB오토시스 (024120)	3,630	-25	-.68	3,625	3,685	3,615	19,752	71,826,590
한일단조 (024740)	2,170	-15	-.69	2,170	2,195	2,155	213,879	465,557,424
유성티엔에스 (024800)	2,935	110	3.89	2,825	2,950	2,755	74,516	211,362,815
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,160	270	2.73	9,890	10,300	9,850	37,272	374,506,790
KBI메탈 (024840)	1,913	-4	-.21	1,912	1,941	1,887	230,288	441,494,102
HLB이노베이션 (024850)	1,753	-23	-1.3	1,774	1,775	1,749	137,351	241,312,460
케이피에프 (024880)	4,820	20	.42	4,855	4,855	4,735	37,363	179,116,795
경창산업 (024910)	1,685	-3	-.18	1,688	1,700	1,673	33,575	56,582,133
PN풍년 (024940)	4,455	20	.45	4,540	4,540	4,385	22,706	100,648,793
삼천리자전거 (024950)	4,210	-50	-1.17	4,260	4,300	4,190	31,324	132,087,345
시노펙스 (025320)	6,800	-110	-1.59	6,870	6,950	6,790	236,960	1,621,354,240
DH오토웨어 (025440)	818	-2	-.24	820	840	807	238,968	196,046,183
한국선재 (025550)	3,255	25	.77	3,200	3,320	3,180	191,288	623,479,708
한국정보통신 (025770)	9,260	-140	-1.49	9,600	9,600	9,200	19,981	186,608,545
신라에스지 (025870)	5,750	10	.17	5,740	5,770	5,690	3,011	17,242,270
케이씨피드 (025880)	2,740	15	.55	2,750	2,750	2,695	35,680	97,330,125
동화기업 (025900)	9,180	-120	-1.29	9,190	9,280	9,050	66,648	610,741,330
동신건설 (025950)	19,960	-290	-1.43	20,200	20,300	19,850	22,228	446,205,960
아난티 (025980)	8,900	200	2.3	9,070	9,120	8,880	1,193,036	10,740,553,385
제이에스티나 (026040)	2,960	70	2.42	3,120	3,120	2,910	301,955	911,446,422
특수건설 (026150)	7,100	30	.42	7,170	7,200	6,930	69,818	495,659,570
광진실업 (026910)	2,630	-80	-2.95	2,700	2,710	2,615	9,893	26,397,960
서울전자통신 (027040)	273	2	.74	265	280	265	92,321	25,005,906
코리아나 (027050)	2,790	5	.18	2,810	2,835	2,770	447,598	1,251,072,346
아주IB투자 (027360)	2,315	40	1.76	2,270	2,330	2,245	260,178	595,392,018
상보 (027580)	995	-11	-1.09	1,000	1,004	991	587,141	583,890,786
팜스토리 (027710)	1,227	-18	-1.45	1,245	1,245	1,222	193,194	237,389,028
대성창투 (027830)	1,790	17	.96	1,773	1,795	1,756	311,672	555,812,337
휴맥스홀딩스 (028080)	2,090	35	1.7	2,075	2,100	2,030	41,009	85,263,245
HLB (028300)	49,000	-550	-1.11	49,100	49,200	48,400	333,952	16,315,215,675
광무 (029480)	2,345	-25	-1.05	2,370	2,370	2,295	179,454	418,304,159
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,350	-600	-2.23	26,750	26,850	26,200	164,508	4,356,468,975
원익홀딩스 (030530)	6,020	60	1.01	6,070	6,150	5,880	958,367	5,784,361,130
양지사 (030960)	8,220	-180	-2.14	8,320	8,460	8,210	41,458	344,857,490
아이즈비전 (031310)	1,627	10	.62	1,627	1,634	1,603	41,031	66,174,363
에스에이엠티 (031330)	3,020	30	1	2,990	3,020	2,950	110,187	329,935,682
오스템 (031510)	1,026	-13	-1.25	1,039	1,039	1,016	32,311	33,191,987
디에이치엑스컴퍼니 (031860)	1,032	2	.19	1,030	1,058	1,030	39,914	41,586,429
피에스케이홀딩스 (031980)	33,400	-700	-2.05	34,000	34,050	32,900	96,006	3,207,264,825
아즈텍WB (032080)	1,330	1	.08	1,341	1,341	1,304	29,224	38,378,338
다우데이타 (032190)	16,120	-110	-.68	16,250	16,260	15,880	135,157	2,161,595,860
삼일 (032280)	1,511	28	1.89	1,483	1,512	1,476	35,014	52,190,646
한국파마 (032300)	14,770	-30	-.2	14,750	14,960	14,400	9,992	146,884,400
케이엠더블유 (032500)	13,150	-950	-6.74	13,920	13,970	13,060	249,410	3,327,541,345
TJ미디어 (032540)	6,020	-70	-1.15	6,200	6,200	6,010	995	6,024,740
피델릭스 (032580)	1,148	0	0	1,162	1,162	1,136	126,443	144,565,767
유비케어 (032620)	3,775	0	0	3,750	3,840	3,730	55,790	210,393,098
소프트센 (032680)	331	-4	-1.19	334	334	325	374,393	123,212,501
소프트센우 (032685)	7,150	0	0	7,300	7,310	7,150	306	2,234,620
삼진 (032750)	4,580	-20	-.43	4,600	4,600	4,495	17,684	80,472,130
엠젠솔루션 (032790)	1,010	9	.9	1,022	1,022	1,000	46,439	46,958,572
판타지오 (032800)	556	0	0	551	556	551	35,267	19,539,246
우리기술 (032820)	3,795	80	2.15	3,715	3,845	3,650	6,770,264	25,501,644,582
비트컴퓨터 (032850)	5,150	50	.98	5,100	5,180	5,080	36,782	189,073,800
더라미 (032860)	1,205	-10	-.82	1,215	1,225	1,196	26,277	31,638,428
원익 (032940)	6,550	-110	-1.65	6,780	6,800	6,500	326,217	2,153,492,290
동일기연 (032960)	11,060	20	.18	11,000	11,190	10,940	449	4,955,890
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	876	5	.57	865	881	856	39,418	33,993,947
제룡전기 (033100)	39,800	1300	3.38	38,600	40,700	37,600	317,051	12,559,066,600
디지틀조선 (033130)	1,580	-10	-.63	1,590	1,594	1,579	44,529	70,474,875
엠케이전자 (033160)	8,470	270	3.29	8,570	8,610	8,270	405,482	3,428,162,615
시그네틱스 (033170)	647	-13	-1.97	659	659	635	225,027	145,265,907
모아텍 (033200)	3,420	-100	-2.84	3,535	3,605	3,400	6,148	21,690,309
인성정보 (033230)	1,981	-13	-.65	1,992	2,035	1,968	514,457	1,030,620,213
코웰패션 (033290)	2,165	5	.23	2,185	2,185	2,140	34,051	73,358,737
엠투엔 (033310)	2,020	0	0	2,010	2,030	1,993	31,358	63,003,729
제이씨현시스템 (033320)	5,460	30	.55	5,510	5,550	5,400	163,858	898,912,615
좋은사람들 (033340)	1,443	49	3.52	1,439	1,548	1,402	16,180,509	24,199,659,501
동성화인텍 (033500)	27,950	3350	13.62	24,750	28,550	24,600	3,208,030	87,560,551,150
파라텍 (033540)	1,385	44	3.28	1,340	1,415	1,324	1,565,987	2,156,018,325
블루콤 (033560)	3,030	30	1	2,990	3,100	2,990	65,679	201,026,585
네패스 (033640)	11,680	20	.17	11,660	11,820	11,250	79,191	914,627,925
피노 (033790)	4,030	-30	-.74	4,060	4,080	3,935	78,590	316,971,439
티비씨 (033830)	705	7	1	698	705	698	35,862	25,156,055
해성산업 (034810)	7,700	0	0	7,700	7,750	7,540	28,973	221,664,960
해성산업1우 (03481K)	7,710	-50	-.64	7,670	7,770	7,570	2,886	21,985,870
조아제약 (034940)	1,060	7	.66	1,053	1,071	1,044	20,810	21,989,880
한국기업평가 (034950)	99,300	0	0	99,400	100,000	99,000	762	75,738,400
그래디언트 (035080)	14,710	110	.75	14,500	14,930	14,350	23,566	346,837,340
프럼파스트 (035200)	3,415	-25	-.73	3,410	3,450	3,395	58,270	199,306,920
골드앤에스 (035290)	391	-6	-1.51	393	397	390	104,849	41,301,112
기산텔레콤 (035460)	2,000	0	0	2,020	2,035	1,986	18,594	37,248,547
KG이니시스 (035600)	10,930	-140	-1.26	11,080	11,160	10,920	123,154	1,355,925,540
솔본 (035610)	4,260	45	1.07	4,200	4,260	4,160	17,685	74,584,611
바른손이앤에이 (035620)	485	3	.62	477	491	477	62,798	30,292,816
CJ ENM (035760)	64,700	400	.62	64,000	64,700	63,100	30,905	1,981,478,850
이지홀딩스 (035810)	3,595	-15	-.42	3,620	3,620	3,565	128,213	460,374,685
서희건설 (035890)	1,793	-2	-.11	1,800	1,803	1,756	314,914	561,318,842
JYP Ent. (035900)	69,600	300	.43	69,300	70,500	68,500	339,794	23,590,359,000
예림당 (036000)	3,790	60	1.61	3,730	3,790	3,645	57,605	213,871,302
아비코전자 (036010)	5,530	-160	-2.81	5,690	5,700	5,480	46,315	257,601,620
케이티알파 (036030)	4,790	-105	-2.15	4,855	4,895	4,730	120,460	575,008,400
위지트 (036090)	705	-7	-.98	712	713	701	354,191	249,724,272
서울평가정보 (036120)	2,345	40	1.74	2,295	2,445	2,295	97,040	228,098,324
에이치엠넥스 (036170)	911	4	.44	907	918	897	62,254	56,439,633
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,000	0	0	33,000	33,150	32,450	13,856	453,023,550
유니셈 (036200)	7,120	30	.42	7,260	7,270	6,960	518,215	3,683,968,030
오상헬스케어 (036220)	18,480	-220	-1.18	18,800	18,980	18,460	26,340	488,100,710
대성미생물 (036480)	8,150	-50	-.61	8,170	8,200	8,120	3,824	31,198,460
SFA반도체 (036540)	3,240	10	.31	3,290	3,290	3,155	506,388	1,632,927,894
KZ정밀 (036560)	14,420	870	6.42	13,540	14,740	13,140	46,748	655,719,780
감성코퍼레이션 (036620)	5,970	150	2.58	5,820	5,990	5,750	456,454	2,673,479,340
세종텔레콤 (036630)	5,010	35	.7	4,975	5,120	4,870	28,791	144,788,065
HRS (036640)	5,340	40	.75	5,300	5,340	5,210	78,585	412,960,770
삼양케이씨아이 (036670)	7,150	10	.14	7,150	7,160	7,060	9,705	68,931,880
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,544	-37	-2.34	1,557	1,581	1,525	111,324	172,301,840
나이스정보통신 (036800)	24,850	900	3.76	24,050	24,900	23,600	22,355	542,225,600
에프에스티 (036810)	23,300	100	.43	23,750	23,800	22,450	331,294	7,692,991,725
솔브레인홀딩스 (036830)	42,600	-600	-1.39	43,750	43,800	41,700	52,154	2,231,046,675
진성티이씨 (036890)	11,990	140	1.18	11,860	12,030	11,640	114,388	1,360,382,980
주성엔지니어링 (036930)	29,150	-600	-2.02	29,600	29,750	29,000	198,980	5,813,555,725
파워넷 (037030)	2,600	0	0	2,580	2,615	2,535	186,213	479,769,135
파세코 (037070)	7,210	-580	-7.45	7,750	7,750	7,200	530,780	3,919,458,505
한국팩키지 (037230)	2,100	-10	-.47	2,125	2,160	2,075	40,685	85,826,843
인지디스플레 (037330)	1,355	-1	-.07	1,357	1,368	1,348	17,383	23,529,582
성도이엔지 (037350)	4,680	60	1.3	4,645	4,680	4,565	15,950	73,863,565
EG (037370)	5,930	-30	-.5	5,960	5,960	5,820	24,788	145,105,565
우리엔터프라이즈 (037400)	1,113	-3	-.27	1,116	1,120	1,110	44,763	49,816,508
희림 (037440)	4,615	20	.44	4,595	4,695	4,520	82,633	381,142,817
삼지전자 (037460)	11,780	210	1.82	11,600	11,890	11,410	66,054	771,988,845
쎄니트 (037760)	1,703	0	0	1,703	1,706	1,690	11,473	19,528,817
엘컴텍 (037950)	864	-26	-2.92	890	893	864	645,436	563,190,365
제일테크노스 (038010)	6,440	90	1.42	6,310	6,550	6,280	38,653	250,195,200
루멘스 (038060)	874	7	.81	868	888	857	83,144	72,146,360
서린바이오 (038070)	7,450	-60	-.8	7,500	7,620	7,410	30,347	227,523,800
에코플라스틱 (038110)	3,630	-30	-.82	3,625	3,705	3,625	516,399	1,892,263,438
마크로젠 (038290)	15,370	20	.13	15,260	15,400	15,190	12,970	198,341,430
레드캡투어 (038390)	11,410	60	.53	11,350	11,500	11,100	26,912	305,109,520
바이오스마트 (038460)	3,145	-5	-.16	3,125	3,195	3,125	87,269	275,975,515
삼표시멘트 (038500)	3,285	70	2.18	3,200	3,355	3,195	635,869	2,083,002,681
케이바이오 (038530)	279	3	1.09	276	281	270	530,479	146,205,876
상상인 (038540)	1,900	-14	-.73	1,918	1,962	1,886	56,392	107,463,170
위즈코프 (038620)	602	-3	-.5	602	605	600	229,488	138,099,547
에스넷 (038680)	4,105	-25	-.61	4,090	4,270	4,085	29,628	123,274,765
에코바이오 (038870)	3,920	-75	-1.88	3,990	3,990	3,855	62,586	243,864,575
아이에이 (038880)	203	-1	-.49	204	205	200	413,740	83,659,927
파인디지털 (038950)	3,635	-60	-1.62	3,695	3,695	3,620	3,616	13,183,782
현대에이치티 (039010)	7,090	-50	-.7	7,220	7,220	7,040	13,187	93,818,120
이건홀딩스 (039020)	4,760	-40	-.83	4,800	4,825	4,710	151,628	723,358,627
이오테크닉스 (039030)	211,000	-4000	-1.86	215,000	215,000	207,500	79,820	16,794,037,000
오스코텍 (039200)	32,050	-450	-1.38	32,200	32,450	31,900	85,829	2,752,945,400
경남스틸 (039240)	3,000	-35	-1.15	3,040	3,045	2,975	128,881	387,206,489
인포뱅크 (039290)	6,140	-150	-2.38	6,290	6,320	6,100	23,770	146,268,345
세중 (039310)	1,545	-16	-1.02	1,562	1,582	1,544	10,617	16,420,932
한국경제TV (039340)	6,030	30	.5	6,020	6,030	5,940	2,797	16,792,100
케이엘넷 (039420)	2,965	-5	-.17	2,950	2,995	2,915	109,790	324,264,000
에스티아이 (039440)	19,700	-250	-1.25	20,100	20,250	19,200	249,055	4,886,361,785
다산네트웍스 (039560)	2,870	-20	-.69	2,970	2,970	2,840	52,217	150,197,165
화성밸브 (039610)	11,200	240	2.19	10,960	11,410	10,720	285,745	3,189,275,790
한국정보공학 (039740)	2,870	0	0	2,840	2,930	2,825	9,483	27,013,475
오로라 (039830)	17,550	300	1.74	17,250	17,840	16,570	243,408	4,191,342,585
디오 (039840)	18,100	130	.72	17,960	18,270	17,960	26,920	487,586,060
나노엔텍 (039860)	3,525	-5	-.14	3,545	3,605	3,430	97,757	343,164,300
폴라리스AI (039980)	2,450	10	.41	2,440	2,465	2,420	253,690	620,200,473
누리플렉스 (040160)	4,200	-120	-2.78	4,320	4,320	4,170	39,330	166,278,265
YTN (040300)	2,970	40	1.37	2,910	2,990	2,910	50,514	148,792,028
크레오에스지 (040350)	529	19	3.73	510	538	510	636,839	336,382,161
정상제이엘에스 (040420)	6,320	40	.64	6,270	6,350	6,240	20,535	129,239,590
SG&G (040610)	1,861	16	.87	1,846	1,881	1,827	82,969	153,721,657
아이씨디 (040910)	3,810	-15	-.39	3,825	3,905	3,740	20,748	79,306,110
폴라리스오피스 (041020)	5,960	-20	-.33	6,000	6,020	5,840	213,179	1,263,892,125
우리기술투자 (041190)	9,580	-210	-2.15	9,750	9,750	9,490	1,154,389	11,072,760,255
현대에버다임 (041440)	7,990	70	.88	8,040	8,080	7,870	38,273	305,582,620
한국전자인증 (041460)	4,215	-65	-1.52	4,275	4,275	4,130	189,100	792,182,229
에스엠 (041510)	123,200	1700	1.4	120,700	124,400	120,200	132,607	16,223,726,900
이엘씨 (041520)	8,110	-330	-3.91	8,440	8,440	7,990	28,561	232,662,640
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,850	300	1.27	23,650	24,000	23,100	31,772	749,652,225
폴라리스AI파마 (041910)	7,200	50	.7	7,150	7,230	7,080	33,555	240,395,885
메디아나 (041920)	5,840	-60	-1.02	5,940	5,940	5,800	24,520	143,513,880
동아화성 (041930)	6,160	-30	-.48	6,220	6,230	6,110	12,658	78,001,595
코미팜 (041960)	5,260	40	.77	5,170	5,300	5,150	72,072	376,693,525
카페24 (042000)	44,250	0	0	44,550	44,950	43,850	89,537	3,963,739,750
케이피엠테크 (042040)	254	0	0	254	260	252	415,437	105,508,379
에스씨디 (042110)	1,389	-11	-.79	1,397	1,403	1,388	134,964	187,983,420
비츠로테크 (042370)	8,580	60	.7	8,570	8,680	8,410	87,124	746,070,775
네오위즈홀딩스 (042420)	24,750	-200	-.8	24,400	24,900	24,400	6,685	164,841,650
링네트 (042500)	4,365	-25	-.57	4,420	4,425	4,350	20,754	90,752,455
라온시큐어 (042510)	11,240	-290	-2.52	11,530	11,630	11,130	74,387	838,619,405
한스바이오메드 (042520)	8,230	-20	-.24	8,390	8,390	8,010	12,836	104,946,410
새로닉스 (042600)	8,660	-240	-2.7	8,900	8,980	8,560	55,400	482,206,900
상지건설 (042940)	12,440	-160	-1.27	12,400	12,700	12,290	137,912	1,722,653,210
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,905	110	2.29	4,785	5,080	4,690	475,140	2,315,414,908
바텍 (043150)	23,550	150	.64	23,200	24,150	23,000	69,076	1,635,457,450
파루 (043200)	1,245	-5	-.4	1,250	1,270	1,215	575,023	714,405,660
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,088	3	.28	1,075	1,097	1,066	185,361	200,469,180
에쎈테크 (043340)	519	4	.78	515	520	510	8,996	4,627,644
디지아이 (043360)	2,340	75	3.31	2,250	2,380	2,250	15,160	34,993,295
피에이치에이 (043370)	11,210	-80	-.71	11,390	11,390	11,020	15,996	179,038,860
웰킵스하이텍 (043590)	678	18	2.73	667	685	661	82,098	55,206,501
KT지니뮤직 (043610)	2,090	-25	-1.18	2,125	2,125	2,085	47,335	99,255,270
국순당 (043650)	4,660	-40	-.85	4,725	4,725	4,635	25,591	119,329,845
서울리거 (043710)	1,076	-19	-1.74	1,123	1,123	1,033	39,066	41,844,101
자연과환경 (043910)	710	-4	-.56	705	716	705	628,914	446,707,286
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	527	-14	-2.59	541	543	500	274,822	145,069,907
위닉스 (044340)	6,500	-200	-2.99	6,700	6,720	6,420	74,496	485,579,580
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	40,300	1100	2.81	38,900	40,500	38,000	368,257	14,535,054,900
에이치케이 (044780)	1,310	-3	-.23	1,310	1,314	1,300	12,237	16,035,086
이글벳 (044960)	4,350	-15	-.34	4,365	4,390	4,330	24,697	107,240,210
에이치엔에스하이텍 (044990)	14,810	-470	-3.08	15,150	15,280	14,700	42,009	623,905,255
오공 (045060)	2,605	5	.19	2,615	2,615	2,590	8,307	21,588,955
한양이엔지 (045100)	18,540	-180	-.96	18,760	18,770	18,280	34,357	633,431,300
성우테크론 (045300)	3,085	-15	-.48	3,100	3,100	3,050	9,411	28,893,830
토탈소프트 (045340)	7,070	60	.86	7,010	7,140	6,880	54,680	384,178,950
대아티아이 (045390)	4,665	70	1.52	4,720	4,740	4,625	596,238	2,794,210,677
정원엔시스 (045510)	909	-40	-4.21	957	957	909	49,975	46,505,304
크린앤사이언스 (045520)	4,160	-85	-2	4,300	4,300	4,160	11,369	47,974,836
에이텍 (045660)	14,040	410	3.01	13,590	14,040	13,570	44,468	616,119,025
코아시아 (045970)	5,000	205	4.28	5,210	5,600	4,850	6,616,902	34,154,271,547
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,155	240	6.13	3,915	4,250	3,855	2,138,455	8,815,646,388
HLB파나진 (046210)	2,000	-20	-.99	2,025	2,050	1,991	22,587	45,390,292
백금T&A (046310)	2,930	10	.34	2,920	2,940	2,850	12,944	37,622,370
삼화네트웍스 (046390)	1,262	2	.16	1,262	1,280	1,232	78,331	98,581,266
KG모빌리언스 (046440)	5,340	-50	-.93	5,420	5,420	5,270	75,437	401,211,895
서울반도체 (046890)	7,050	-50	-.7	7,060	7,100	7,000	106,544	750,604,100
우원개발 (046940)	2,885	15	.52	2,870	2,930	2,835	87,147	251,526,322
우리로 (046970)	1,237	-3	-.24	1,248	1,248	1,227	142,234	175,887,842
한빛소프트 (047080)	1,335	-4	-.3	1,339	1,347	1,307	41,461	54,752,544
파워로직스 (047310)	4,630	-10	-.22	4,640	4,665	4,570	56,981	262,951,034
이스트소프트 (047560)	20,300	-450	-2.17	20,600	20,600	20,200	35,237	717,354,200
코데즈컴바인 (047770)	1,707	-16	-.93	1,757	1,757	1,625	25,056	42,848,364
초록뱀미디어 (047820)	5,180	0	0	5,180	5,230	5,100	33,266	171,080,970
HLB제약 (047920)	16,720	-330	-1.94	16,920	16,920	16,630	88,089	1,472,333,700
현대바이오 (048410)	5,970	-90	-1.49	6,060	6,080	5,900	256,017	1,521,241,200
유라테크 (048430)	8,300	-10	-.12	8,290	8,390	8,200	25,904	214,870,940
대동스틸 (048470)	4,325	-100	-2.26	4,425	4,530	4,250	67,418	293,835,775
인트론바이오 (048530)	4,090	-90	-2.15	4,155	4,220	4,050	90,571	372,150,142
SM C&C (048550)	1,333	-3	-.22	1,350	1,350	1,320	94,675	126,087,430
TPC (048770)	1,994	-41	-2.01	2,075	2,075	1,985	10,855	21,727,815
엔피케이 (048830)	1,084	0	0	1,083	1,084	1,073	13,581	14,709,778
시너지이노베이션 (048870)	2,840	-100	-3.4	2,970	3,010	2,825	1,317,993	3,807,332,367
대원미디어 (048910)	10,070	10	.1	10,100	10,230	9,940	53,316	536,495,725
인탑스 (049070)	16,150	-150	-.92	16,180	16,300	16,020	16,277	263,158,710
기가레인 (049080)	473	-5	-1.05	478	480	470	193,927	91,989,610
파인디앤씨 (049120)	905	9	1	905	909	890	46,198	41,375,951
셀루메드 (049180)	904	1	.11	903	913	893	65,272	58,694,635
코메론 (049430)	11,270	10	.09	11,260	11,370	11,110	16,373	183,930,010
SGA (049470)	2,120	137	6.91	1,980	2,480	1,882	24,216,753	54,819,856,227
오픈베이스 (049480)	2,485	-75	-2.93	2,545	2,600	2,485	533,376	1,353,381,294
유아이엘 (049520)	3,590	0	0	3,565	3,640	3,515	67,334	241,009,610
잉크테크 (049550)	3,205	-40	-1.23	3,240	3,240	3,165	14,684	47,006,665
재영솔루텍 (049630)	778	0	0	778	786	773	166,614	129,892,154
고려신용정보 (049720)	10,360	-70	-.67	10,500	10,500	10,250	56,534	586,601,150
승일 (049830)	8,640	0	0	8,730	8,900	8,640	2,655	23,025,950
미래컴퍼니 (049950)	15,570	-160	-1.02	15,730	15,840	15,430	19,830	308,790,805
쎌바이오텍 (049960)	13,420	-280	-2.04	13,600	13,880	13,330	19,613	263,806,200
비케이홀딩스 (050090)	1,016	75	7.97	941	1,165	880	5,592,913	6,093,347,733
캠시스 (050110)	993	13	1.33	1,010	1,010	961	145,676	143,732,244
ES큐브 (050120)	2,725	-15	-.55	2,740	2,750	2,695	4,357	11,823,130
에스폴리텍 (050760)	1,496	1	.07	1,490	1,517	1,486	20,451	30,582,647
아세아텍 (050860)	2,085	-45	-2.11	2,130	2,130	2,065	17,479	36,678,488
쏠리드 (050890)	6,330	-130	-2.01	6,420	6,430	6,280	437,108	2,768,454,945
수산아이앤티 (050960)	11,020	-160	-1.43	11,110	11,180	11,000	24,506	271,100,090
지어소프트 (051160)	10,220	70	.69	10,150	10,240	9,900	26,153	264,526,690
토비스 (051360)	15,920	-100	-.62	16,070	16,100	15,560	77,970	1,243,165,970
인터플렉스 (051370)	8,870	-120	-1.33	8,890	8,980	8,700	97,167	856,894,280
피씨디렉트 (051380)	2,190	-20	-.9	2,200	2,205	2,130	49,751	108,194,005
YW (051390)	3,800	-35	-.91	3,835	3,840	3,775	22,146	84,207,025
나라엠앤디 (051490)	3,980	-60	-1.49	4,040	4,055	3,950	70,533	282,069,515
CJ프레시웨이 (051500)	29,350	900	3.16	28,500	29,550	27,850	42,039	1,222,755,875
큐로홀딩스 (051780)	779	1	.13	769	779	750	37,289	28,819,144
중앙첨단소재 (051980)	3,025	-65	-2.1	3,055	3,165	2,960	6,223,000	19,033,723,350
에스티큐브 (052020)	6,990	70	1.01	6,980	7,100	6,810	113,162	789,814,550
iMBC (052220)	3,350	25	.75	3,325	3,365	3,285	68,819	229,217,075
현대바이오랜드 (052260)	4,855	10	.21	4,845	4,920	4,785	33,782	163,209,659
오션인더블유 (052300)	3,060	10	.33	3,050	3,075	2,945	45,742	137,547,070
코텍 (052330)	9,690	40	.41	9,700	9,800	9,540	47,492	460,121,525
코나아이 (052400)	58,400	1600	2.82	55,900	59,000	55,400	147,985	8,522,612,850
오성첨단소재 (052420)	1,416	-8	-.56	1,424	1,431	1,407	194,939	276,500,142
아이크래프트 (052460)	2,875	70	2.5	2,805	2,880	2,750	85,884	243,951,785
한네트 (052600)	4,425	-45	-1.01	4,500	4,500	4,385	44,056	194,936,520
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,910	410	4.32	9,550	10,130	9,460	161,300	1,592,415,845
아이톡시 (052770)	916	-65	-6.63	985	1,023	909	311,673	292,537,004
액토즈소프트 (052790)	6,450	40	.62	6,440	6,460	6,300	4,420	28,221,940
아이앤씨 (052860)	1,886	-3	-.16	1,934	1,934	1,872	13,488	25,527,569
KX하이텍 (052900)	965	-5	-.52	965	986	958	128,861	124,558,475
바이넥스 (053030)	17,170	130	.76	17,150	17,170	16,800	157,637	2,680,373,645
지에스이 (053050)	2,850	-5	-.18	2,850	2,890	2,820	62,493	178,373,152
세동 (053060)	1,316	-4	-.3	1,320	1,326	1,303	44,209	58,108,493
케이엔솔 (053080)	12,260	-150	-1.21	12,320	12,400	12,150	19,359	237,175,940
프리엠스 (053160)	8,600	150	1.78	8,400	8,660	8,300	26,315	224,546,340
금강철강 (053260)	4,510	80	1.81	4,450	4,515	4,410	12,928	57,643,680
구영테크 (053270)	2,385	-55	-2.25	2,440	2,480	2,380	206,722	496,791,785
예스24 (053280)	4,185	-15	-.36	4,170	4,250	4,165	45,746	192,144,409
NE능률 (053290)	2,495	-40	-1.58	2,535	2,575	2,470	72,128	181,283,757
한국정보인증 (053300)	7,310	-60	-.81	7,340	7,420	7,240	188,756	1,382,028,485
이니텍 (053350)	9,350	400	4.47	8,950	9,490	8,600	96,095	873,358,745
세코닉스 (053450)	5,990	50	.84	5,920	6,030	5,860	63,829	379,361,585
웹케시 (053580)	15,040	180	1.21	14,820	15,090	14,730	62,264	931,237,520
프로텍 (053610)	27,850	350	1.27	27,350	28,000	26,600	64,012	1,766,154,125
태양 (053620)	6,790	50	.74	6,780	6,820	6,700	2,184	14,800,950
삼보모터스 (053700)	4,360	-25	-.57	4,380	4,440	4,310	48,661	211,587,555
안랩 (053800)	64,200	-2300	-3.46	65,900	66,500	63,800	55,793	3,609,893,750
경남제약 (053950)	637	-1	-.16	639	639	625	86,938	54,968,925
오상자이엘 (053980)	3,640	90	2.54	3,550	3,650	3,500	36,794	131,344,299
한국컴퓨터 (054040)	5,080	115	2.32	4,965	5,090	4,920	27,339	137,442,620
농우바이오 (054050)	8,530	80	.95	8,500	8,610	8,370	35,043	297,935,225
삼진엘앤디 (054090)	820	-11	-1.32	831	831	804	84,667	69,017,317
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,400	10	.14	7,620	7,770	7,210	326,290	2,449,077,200
비츠로시스 (054220)	353	-4	-1.12	354	358	350	116,191	41,163,411
팬스타엔터프라이즈 (054300)	751	17	2.32	758	790	742	4,810,335	3,674,869,543
케이피티유 (054410)	3,625	-10	-.28	3,635	3,715	3,585	6,772	24,536,855
텔레칩스 (054450)	13,580	-220	-1.59	13,800	13,800	13,280	76,083	1,026,168,225
삼영엠텍 (054540)	5,350	150	2.88	5,170	5,440	5,120	388,116	2,067,027,410
APS (054620)	4,665	10	.21	4,705	4,705	4,410	19,128	87,946,655
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,290	-60	-.82	7,350	7,360	7,240	27,684	201,662,580
키이스트 (054780)	4,075	-95	-2.28	4,150	4,300	4,060	93,803	384,547,660
아이디스홀딩스 (054800)	11,860	110	.94	11,750	12,690	11,660	17,841	212,984,355
한컴위드 (054920)	4,970	-60	-1.19	5,100	5,370	4,945	2,930,609	15,015,578,742
유신 (054930)	22,950	250	1.1	22,900	23,100	22,600	9,152	208,654,700
엑사이엔씨 (054940)	725	-2	-.28	723	725	718	44,396	31,997,392
제이브이엠 (054950)	26,250	400	1.55	25,850	26,400	25,700	51,595	1,349,088,550
유진로봇 (056080)	10,210	-120	-1.16	10,350	10,430	10,210	111,919	1,150,812,050
시지메드텍 (056090)	1,041	3	.29	1,039	1,056	1,023	848,679	883,569,417
에스에프에이 (056190)	24,750	100	.41	25,100	25,250	24,350	52,351	1,290,213,675
코위버 (056360)	5,430	50	.93	5,380	5,440	5,350	14,568	78,647,860
신화인터텍 (056700)	1,963	-1	-.05	1,964	1,964	1,939	23,284	45,412,512
CNT85 (056730)	773	-5	-.64	777	783	763	38,909	29,862,976
YBM넷 (057030)	3,485	-20	-.57	3,460	3,525	3,455	32,399	112,836,680
옴니시스템 (057540)	935	-9	-.95	944	955	927	480,345	447,902,579
티사이언티픽 (057680)	1,269	5	.4	1,264	1,288	1,245	205,264	259,506,553
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,155	40	1.89	2,115	2,210	2,105	41,855	89,898,355
KNN (058400)	758	2	.26	756	763	753	183,430	138,607,008
한주에이알티 (058450)	1,044	4	.38	1,040	1,049	1,001	26,052	26,877,162
리노공업 (058470)	46,850	-500	-1.06	48,200	48,200	46,100	437,699	20,475,525,050
에스피지 (058610)	25,150	-200	-.79	25,350	25,600	24,800	88,203	2,212,182,275
엠게임 (058630)	6,700	130	1.98	6,510	6,700	6,510	154,253	1,024,303,640
CMG제약 (058820)	1,974	-16	-.8	1,991	1,999	1,960	532,828	1,051,699,374
엠로 (058970)	47,250	-1600	-3.28	48,500	48,850	47,100	110,861	5,279,050,175
미코 (059090)	14,100	-140	-.98	14,370	14,410	13,920	230,152	3,263,488,930
아이컴포넌트 (059100)	5,050	-70	-1.37	5,100	5,210	4,995	42,618	215,250,975
아진엑스텍 (059120)	6,400	-80	-1.23	6,480	6,550	6,380	46,531	299,502,750
메타바이오메드 (059210)	6,020	100	1.69	5,880	6,100	5,870	449,123	2,692,309,245
해성에어로보틱스 (059270)	5,280	0	0	5,240	5,310	5,160	70,317	368,854,105
인선이엔티 (060150)	5,210	-40	-.76	5,250	5,260	5,110	87,356	453,565,785
소니드 (060230)	441	-8	-1.78	447	452	437	255,420	112,573,279
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,880	40	.24	17,420	18,110	16,790	3,170,429	55,305,321,705
뉴보텍 (060260)	1,563	53	3.51	1,510	1,627	1,503	340,479	536,176,560
큐렉소 (060280)	8,460	-120	-1.4	8,450	8,560	8,420	58,021	491,129,730
3S (060310)	1,896	-88	-4.44	1,984	2,030	1,892	1,806,442	3,514,096,529
LS마린솔루션 (060370)	27,050	200	.74	26,950	27,450	26,200	96,652	2,608,916,025
동양에스텍 (060380)	1,444	17	1.19	1,427	1,449	1,420	27,846	39,720,054
국일신동 (060480)	1,818	-8	-.44	1,811	1,826	1,800	8,013	14,505,422
에스에이티 (060540)	1,347	-15	-1.1	1,347	1,360	1,343	84,856	114,502,296
HC홈센타 (060560)	785	-1	-.13	787	790	780	40,250	31,619,287
드림어스컴퍼니 (060570)	1,913	43	2.3	1,855	1,920	1,802	401,490	746,221,315
씨티씨바이오 (060590)	6,260	-30	-.48	6,210	6,290	6,190	17,992	112,229,085
KH바텍 (060720)	12,240	-10	-.08	12,160	12,300	11,910	178,085	2,163,158,575
영림원소프트랩 (060850)	6,390	190	3.06	6,200	6,400	6,110	13,022	81,613,070
DGP (060900)	1,128	32	2.92	1,096	1,130	1,092	16,025	17,931,192
알에프텍 (061040)	2,545	5	.2	2,540	2,560	2,505	58,224	147,290,495
화일약품 (061250)	1,209	-3	-.25	1,204	1,214	1,180	445,114	534,423,264
LB세미콘 (061970)	3,840	-125	-3.15	3,970	3,980	3,790	247,761	956,263,549
한국첨단소재 (062970)	3,500	-60	-1.69	3,560	3,585	3,470	242,792	851,729,071
컴투스홀딩스 (063080)	23,450	-200	-.85	23,700	23,950	23,150	25,596	600,643,300
서울옥션 (063170)	8,540	-160	-1.84	8,610	8,710	8,500	68,745	589,813,455
SM Life Design (063440)	1,498	0	0	1,482	1,509	1,472	49,522	73,844,707
NICE인프라 (063570)	4,595	-20	-.43	4,660	4,660	4,570	94,515	434,702,315
이엘피 (063760)	2,085	-10	-.48	2,055	2,105	2,055	6,148	12,823,140
인크레더블버즈 (064090)	2,065	20	.98	2,045	2,075	2,005	67,195	137,331,970
홈캐스트 (064240)	2,090	80	3.98	2,010	2,125	2,010	79,758	165,677,447
다날 (064260)	8,470	-120	-1.4	8,760	8,910	8,400	2,647,990	22,815,658,085
인텍플러스 (064290)	9,050	-240	-2.58	9,360	9,360	8,920	61,733	561,774,370
브리지텍 (064480)	5,280	-60	-1.12	5,340	5,380	5,240	16,455	86,801,850
테크엘 (064520)	2,185	-5	-.23	2,190	2,245	2,185	12,893	28,516,995
바이오니아 (064550)	14,990	-480	-3.1	15,270	15,350	14,990	92,269	1,394,430,680
티씨케이 (064760)	107,100	12500	13.21	95,300	109,500	94,500	261,822	27,510,064,100
포니링크 (064800)	1,078	0	0	1,078	1,107	1,073	194,761	211,375,618
케이프 (064820)	7,200	430	6.35	6,700	7,290	6,670	747,016	5,344,727,945
에프앤가이드 (064850)	8,000	-90	-1.11	8,030	8,030	7,850	15,611	123,748,300
지엔코 (065060)	884	-1	-.11	885	890	878	335,481	296,662,567
탑엔지니어링 (065130)	3,920	15	.38	3,910	3,935	3,815	14,138	54,903,630
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	820	-21	-2.5	850	850	802	106,554	87,858,379
신성델타테크 (065350)	68,200	-300	-.44	68,100	68,500	67,300	79,937	5,423,965,100
위세아이텍 (065370)	7,340	50	.69	7,330	7,700	7,250	75,666	567,454,280
에스아이리소스 (065420)	328	-18	-5.2	346	350	327	1,423,777	474,008,284
이루온 (065440)	1,625	-6	-.37	1,645	1,648	1,621	100,901	164,749,588
빅텍 (065450)	4,110	15	.37	4,085	4,145	4,065	160,969	661,753,844
오리엔트정공 (065500)	3,275	-5	-.15	3,265	3,305	3,220	237,836	778,209,918
휴비츠 (065510)	9,130	0	0	9,130	9,270	9,000	105,584	964,493,825
와이어블 (065530)	1,326	13	.99	1,313	1,346	1,313	52,876	70,555,733
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,630	-40	-.86	4,670	4,805	4,555	96,096	448,390,246
안트로젠 (065660)	23,600	-300	-1.26	23,900	24,050	23,550	13,131	312,012,550
우주일렉트로 (065680)	43,700	1950	4.67	41,800	43,800	41,150	47,265	2,037,747,050
파커스 (065690)	1,028	-3	-.29	1,031	1,036	1,026	22,274	22,943,634
서호전기 (065710)	39,300	400	1.03	39,000	39,350	38,350	10,841	422,359,375
CS (065770)	1,003	-16	-1.57	1,017	1,020	997	75,099	75,397,963
웰크론 (065950)	2,160	20	.93	2,140	2,200	2,115	74,542	159,762,320
하츠 (066130)	4,860	-20	-.41	4,915	4,915	4,820	24,139	117,310,900
큐에스아이 (066310)	7,900	60	.77	7,800	8,000	7,700	20,588	162,133,075
체리부로 (066360)	787	-4	-.51	791	797	782	34,396	27,109,252
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,403	8	.57	1,396	1,445	1,375	74,942	104,057,410
우수AMS (066590)	3,075	-35	-1.13	3,095	3,150	3,045	62,393	192,240,673
국보디자인 (066620)	21,900	0	0	21,900	22,050	21,250	5,545	120,610,650
디티씨 (066670)	3,255	-20	-.61	3,240	3,345	3,210	16,288	52,773,679
테라젠이텍스 (066700)	3,020	30	1	3,075	3,075	2,955	40,748	121,894,615
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,140	10	.47	2,105	2,165	2,105	5,120	10,920,414
손오공 (066910)	879	-7	-.79	895	900	860	309,045	270,793,167
한성크린텍 (066980)	1,313	-33	-2.45	1,346	1,355	1,305	136,447	181,405,051
조이시티 (067000)	1,936	-10	-.51	1,947	1,978	1,922	176,594	345,099,297
이씨에스 (067010)	2,730	-25	-.91	2,795	2,795	2,715	12,484	34,137,682
대화제약 (067080)	15,180	-60	-.39	15,200	15,450	15,050	132,173	2,010,629,980
SOOP (067160)	91,000	500	.55	90,200	94,600	89,400	36,527	3,301,923,450
오텍 (067170)	2,210	15	.68	2,195	2,245	2,130	63,083	137,993,586
멀티캠퍼스 (067280)	34,050	100	.29	33,950	34,250	33,350	4,950	167,588,125
JW신약 (067290)	1,613	-15	-.92	1,655	1,655	1,600	162,808	262,287,359
하나마이크론 (067310)	11,190	-60	-.53	11,520	11,530	10,980	743,970	8,332,893,935
선바이오 (067370)	6,820	-30	-.44	6,800	6,900	6,800	2,734	18,766,420
아스트 (067390)	634	4	.63	627	646	611	2,232,547	1,401,141,304
엔브이에이치코리아 (067570)	2,375	0	0	2,415	2,415	2,320	110,507	258,670,690
HLB생명과학 (067630)	4,500	-125	-2.7	4,625	4,625	4,355	1,192,377	5,347,074,239
로지시스 (067730)	3,160	-55	-1.71	3,215	3,235	3,155	16,256	51,622,140
세진티에스 (067770)	2,355	0	0	2,330	2,390	2,330	7,466	17,579,690
와이엔텍 (067900)	6,890	10	.15	6,980	6,980	6,810	20,058	137,845,830
이글루 (067920)	5,560	-30	-.54	5,530	5,590	5,490	27,703	152,992,650
도이치모터스 (067990)	4,785	-15	-.31	4,800	4,860	4,730	145,607	701,184,095
팬엔터테인먼트 (068050)	2,115	-5	-.24	2,120	2,130	2,100	76,207	161,003,470
케이웨더 (068100)	3,165	-10	-.31	3,175	3,225	3,140	19,423	61,573,390
다원시스 (068240)	8,070	-20	-.25	7,990	8,140	7,960	61,885	496,554,390
일신바이오 (068330)	1,823	1	.05	1,825	1,870	1,816	706,589	1,299,455,444
셀트리온제약 (068760)	54,100	1200	2.27	53,100	56,000	52,600	142,735	7,698,270,900
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,300	70	.85	8,260	8,350	8,100	37,824	312,870,200
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,510	10	.07	14,320	14,700	14,300	32,260	468,522,795
누리플랜 (069140)	1,581	-7	-.44	1,575	1,593	1,573	19,294	30,444,930
유아이디 (069330)	1,153	-2	-.17	1,155	1,165	1,127	20,065	23,056,768
엔텔스 (069410)	5,340	10	.19	5,380	5,470	5,260	52,654	278,716,160
에스텍 (069510)	17,020	60	.35	16,760	17,470	16,660	21,710	367,517,670
빛과전자 (069540)	1,174	9	.77	1,187	1,211	1,162	495,441	585,287,301
엑시온그룹 (069920)	1,995	214	12.02	1,800	2,060	1,783	634,900	1,222,609,371
엑스큐어 (070300)	1,953	-7	-.36	1,965	2,000	1,912	61,828	120,832,146
한솔인티큐브 (070590)	1,810	0	0	1,810	1,832	1,758	38,584	69,482,263
인피니트헬스케어 (071200)	7,240	450	6.63	6,790	7,520	6,630	379,040	2,743,287,985
로체시스템즈 (071280)	12,500	-30	-.24	12,530	12,680	12,210	17,759	221,706,900
에이테크솔루션 (071670)	6,500	-10	-.15	6,510	6,540	6,400	33,670	217,655,970
캐스텍코리아 (071850)	1,698	60	3.66	1,638	1,702	1,624	21,776	36,315,347
중앙백신 (072020)	9,920	-10	-.1	9,930	9,960	9,880	10,014	99,326,350
우리산업홀딩스 (072470)	3,310	10	.3	3,330	3,345	3,050	94,212	307,160,151
율호 (072770)	575	-1	-.17	568	581	555	342,487	194,879,877
메가스터디 (072870)	11,240	130	1.17	11,110	11,240	11,070	12,288	137,147,645
빛샘전자 (072950)	5,120	40	.79	5,080	5,180	4,940	14,552	73,335,265
에이치시티 (072990)	11,970	2430	25.47	9,640	12,400	9,640	4,278,920	50,453,035,960
케이에스피 (073010)	4,535	100	2.25	4,435	4,600	4,380	353,481	1,598,682,576
엘엠에스 (073110)	6,570	110	1.7	6,600	6,690	6,430	6,993	45,918,525
듀오백 (073190)	2,150	55	2.63	2,090	2,155	2,070	76,831	162,704,885
이노와이어리스 (073490)	20,050	-50	-.25	20,100	20,200	19,650	11,408	226,569,855
에프알텍 (073540)	1,855	-29	-1.54	1,884	1,884	1,851	9,093	16,887,130
우리손에프앤지 (073560)	1,508	17	1.14	1,491	1,514	1,474	133,079	199,997,209
리튬포어스 (073570)	1,305	-106	-7.51	1,346	1,390	1,280	3,142,281	4,175,832,262
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,077	12	1.13	1,064	1,077	1,049	218,121	231,512,859
원익QnC (074600)	19,360	-140	-.72	19,770	19,880	18,940	312,025	6,016,124,290
플랜티넷 (075130)	2,910	-5	-.17	2,915	2,950	2,885	60,167	175,214,750
동국알앤에스 (075970)	2,405	-15	-.62	2,420	2,425	2,400	21,962	52,929,365
웰크론한텍 (076080)	1,636	14	.86	1,622	1,660	1,594	33,815	54,798,189
해성옵틱스 (076610)	570	2	.35	568	590	545	410,677	230,438,600
덕산하이메탈 (077360)	4,200	-75	-1.75	4,280	4,285	4,175	98,138	413,555,006
LS증권 (078020)	5,060	75	1.5	4,985	5,100	4,905	168,060	841,903,287
유비쿼스홀딩스 (078070)	10,180	280	2.83	9,900	10,200	9,790	31,289	310,635,680
국일제지 (078130)	658	14	2.17	654	699	650	14,053,217	9,422,954,690
대봉엘에스 (078140)	13,780	80	.58	13,690	13,830	13,500	56,743	777,164,525
HB테크놀러지 (078150)	1,807	-19	-1.04	1,826	1,831	1,799	401,731	728,743,963
메디포스트 (078160)	10,910	0	0	10,940	11,230	10,800	34,499	380,109,905
컴투스 (078340)	38,200	100	.26	38,000	38,400	37,600	26,316	1,002,097,000
한양디지텍 (078350)	9,180	-160	-1.71	9,400	9,400	9,080	48,688	448,753,340
휴림에이텍 (078590)	477	-8	-1.65	485	485	475	191,851	91,676,616
대주전자재료 (078600)	75,500	-1200	-1.56	76,200	76,400	74,400	77,479	5,853,979,850
엔에스이엔엠 (078860)	1,525	-16	-1.04	1,525	1,624	1,491	550,853	849,224,549
가온그룹 (078890)	3,195	5	.16	3,190	3,215	3,120	45,540	144,620,810
와토스코리아 (079000)	5,610	480	9.36	5,370	6,350	5,360	3,181,689	18,884,579,420
한창산업 (079170)	7,210	0	0	7,210	7,270	7,160	12,955	93,497,950
케스피온 (079190)	479	5	1.05	474	483	463	71,920	33,960,330
제우스 (079370)	12,460	70	.56	12,400	12,600	12,160	110,341	1,372,714,060
서산 (079650)	1,586	46	2.99	1,540	1,590	1,539	26,741	41,772,338
디이엔티 (079810)	7,140	-60	-.83	7,100	7,210	6,950	121,067	855,213,415
가비아 (079940)	25,300	1000	4.12	23,850	25,300	23,550	35,266	868,673,750
인베니아 (079950)	679	1	.15	675	686	665	34,697	23,405,405
동양이엔피 (079960)	25,950	-300	-1.14	26,250	26,350	25,700	24,257	630,167,400
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,780	-100	-1.7	5,860	5,880	5,770	14,004	81,389,240
모두투어 (080160)	11,260	80	.72	11,200	11,420	11,050	77,520	875,056,010
제주반도체 (080220)	15,550	-430	-2.69	15,740	15,800	15,330	359,608	5,581,343,210
모다이노칩 (080420)	2,320	0	0	2,320	2,320	2,295	1,047	2,421,595
성창오토텍 (080470)	4,210	-75	-1.75	4,285	4,345	4,205	7,866	33,348,600
오디텍 (080520)	3,305	35	1.07	3,270	3,380	3,245	9,358	30,860,135
코디 (080530)	1,403	-56	-3.84	1,462	1,462	1,350	140,754	199,289,813
오킨스전자 (080580)	6,420	-130	-1.98	6,500	6,570	6,320	131,153	844,068,000
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,285	25	.77	3,265	3,300	3,215	80,260	261,580,973
쎄크 (081180)	8,970	-260	-2.82	9,150	9,360	8,920	47,643	428,695,530
성우전자 (081580)	2,720	0	0	2,700	2,760	2,650	33,619	91,254,549
옵트론텍 (082210)	1,640	13	.8	1,627	1,656	1,605	23,253	38,013,953
젬백스 (082270)	53,800	-1000	-1.82	54,600	55,400	53,400	102,122	5,514,613,400
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,000	70	1.01	6,950	7,020	6,750	94,858	656,542,300
우리바이오 (082850)	2,265	-10	-.44	2,275	2,285	2,240	188,801	428,048,861
비츠로셀 (082920)	31,600	900	2.93	30,650	32,100	30,500	142,277	4,504,878,450
엘오티베큠 (083310)	10,290	-480	-4.46	10,900	10,900	10,000	266,688	2,762,145,745
GST (083450)	19,190	50	.26	19,220	19,270	18,650	112,880	2,147,371,405
이엠앤아이 (083470)	840	-9	-1.06	849	849	835	31,244	26,307,191
에프엔에스테크 (083500)	14,250	540	3.94	13,820	15,200	13,580	821,951	12,028,893,795
케이엠 (083550)	3,080	45	1.48	3,050	3,125	3,005	28,589	87,220,285
인콘 (083640)	331	-3	-.9	331	334	325	163,028	53,522,233
비에이치아이 (083650)	42,300	-600	-1.4	41,700	43,300	40,950	579,788	24,414,543,575
CSA 코스믹 (083660)	2,155	5	.23	2,160	2,310	2,075	720,612	1,595,999,990
CG인바이츠 (083790)	1,712	-21	-1.21	1,730	1,731	1,702	55,895	95,874,280
아바코 (083930)	13,220	10	.08	13,110	13,320	13,080	36,626	484,055,970
휴온스글로벌 (084110)	43,350	700	1.64	43,100	44,050	42,250	22,244	962,603,000
수성웹툰 (084180)	4,960	100	2.06	4,850	5,030	4,830	55,541	273,490,417
유진테크 (084370)	43,950	550	1.27	44,250	44,400	42,950	130,822	5,731,008,400
유비온 (084440)	1,170	10	.86	1,160	1,242	1,145	55,298	65,343,147
랩지노믹스 (084650)	2,325	15	.65	2,300	2,350	2,295	489,061	1,136,188,542
팅크웨어 (084730)	8,880	-10	-.11	8,900	8,960	8,740	11,043	97,244,360
아이티엠반도체 (084850)	13,990	170	1.23	13,640	14,310	13,130	66,405	921,359,880
헬릭스미스 (084990)	3,045	35	1.16	3,010	3,105	2,795	252,924	767,306,473
차바이오텍 (085660)	11,130	-130	-1.15	11,210	11,250	11,090	117,940	1,314,103,960
뉴프렉스 (085670)	4,415	0	0	4,370	4,440	4,325	102,053	447,117,365
알티캐스트 (085810)	613	9	1.49	604	620	598	59,033	35,840,584
네오티스 (085910)	3,300	-15	-.45	3,310	3,320	3,290	18,519	61,207,760
바이오톡스텍 (086040)	2,975	0	0	2,985	3,030	2,945	28,677	85,132,157
진바이오텍 (086060)	4,275	50	1.18	4,230	4,275	4,130	31,094	130,565,725
유니테스트 (086390)	12,780	80	.63	12,650	12,850	12,280	121,345	1,531,624,530
동국제약 (086450)	18,480	410	2.27	18,010	18,680	17,850	234,553	4,319,875,350
에코프로 (086520)	49,900	-2000	-3.85	51,000	51,000	49,900	721,467	36,272,686,100
비엠티 (086670)	10,610	360	3.51	10,300	10,900	10,220	54,597	582,579,935
선진뷰티사이언스 (086710)	11,660	40	.34	11,610	11,850	11,500	46,813	547,456,560
바이오솔루션 (086820)	8,340	0	0	8,300	8,340	8,050	84,511	689,757,015
이수앱지스 (086890)	5,200	-50	-.95	5,300	5,330	5,160	121,077	632,284,695
메디톡스 (086900)	149,000	1100	.74	147,500	150,200	146,700	21,428	3,187,094,650
MDS테크 (086960)	1,393	-24	-1.69	1,445	1,446	1,380	1,325,648	1,858,876,833
쇼박스 (086980)	2,685	-25	-.92	2,710	2,730	2,680	171,447	462,640,602
펩트론 (087010)	299,000	18000	6.41	308,500	309,000	288,500	304,967	90,420,904,250
모바일어플라이언스 (087260)	1,946	-19	-.97	1,963	1,963	1,926	65,407	126,980,865
픽셀플러스 (087600)	7,280	-10	-.14	7,210	7,300	7,170	10,412	75,344,680
동아엘텍 (088130)	3,150	30	.96	3,120	3,210	3,070	21,215	66,587,635
쏘닉스 (088280)	2,270	-35	-1.52	2,365	2,365	2,245	18,676	42,802,689
이원컴포텍 (088290)	1,063	-102	-8.76	1,105	1,113	1,052	1,057,385	1,131,778,776
유라클 (088340)	18,990	-110	-.58	19,020	19,350	18,890	52,262	993,088,855
이녹스 (088390)	11,600	-100	-.85	11,280	11,760	10,670	107,366	1,210,557,335
에이스테크 (088800)	2,470	-30	-1.2	2,500	2,505	2,450	28,997	71,545,070
동우팜투테이블 (088910)	2,080	-5	-.24	2,065	2,100	2,000	49,568	101,365,738
켐트로닉스 (089010)	21,450	-350	-1.61	22,000	22,950	21,350	86,993	1,904,230,700
테크윙 (089030)	27,800	-150	-.54	28,000	28,100	27,150	273,685	7,542,659,350
넥스턴바이오 (089140)	2,400	10	.42	2,430	2,430	2,360	15,711	37,658,280
케이씨티 (089150)	3,625	-30	-.82	3,655	3,725	3,545	236,491	864,834,240
THE E&M (089230)	1,183	19	1.63	1,164	1,255	1,127	116,456	136,999,455
KT나스미디어 (089600)	15,710	40	.26	15,600	15,990	15,420	18,216	287,657,170
제이티 (089790)	4,180	-50	-1.18	4,230	4,240	4,175	31,499	132,285,865
유비벨록스 (089850)	5,900	-40	-.67	5,920	6,010	5,860	87,330	517,289,790
코세스 (089890)	10,650	250	2.4	10,500	10,750	10,130	283,326	2,977,437,995
브이엠 (089970)	11,070	-210	-1.86	11,280	11,300	10,960	30,314	337,303,715
상아프론테크 (089980)	17,530	0	0	17,530	17,530	17,150	32,988	571,650,790
아이윈 (090150)	746	-3	-.4	749	764	740	22,038	16,497,955
로보스타 (090360)	27,050	-50	-.18	27,350	27,600	26,900	29,636	805,734,675
덕신이피씨 (090410)	1,469	1	.07	1,472	1,482	1,450	91,784	134,501,041
제이스텍 (090470)	3,700	-50	-1.33	3,750	3,770	3,670	22,416	83,401,010
휴림로봇 (090710)	2,585	-125	-4.61	2,670	2,770	2,580	6,186,279	16,479,584,276
현대이지웰 (090850)	6,460	40	.62	6,400	6,480	6,320	98,215	625,807,670
이엠텍 (091120)	11,030	-40	-.36	10,900	11,160	10,710	59,998	659,201,580
S&K폴리텍 (091340)	2,650	-25	-.93	2,675	2,685	2,610	19,735	52,478,197
한울소재과학 (091440)	2,285	-40	-1.72	2,325	2,345	2,240	158,810	360,093,685
상신이디피 (091580)	8,210	-160	-1.91	8,190	8,290	8,060	84,981	691,111,240
남화토건 (091590)	4,280	80	1.9	4,220	4,365	4,165	12,500	53,492,500
파트론 (091700)	6,500	20	.31	6,450	6,540	6,430	85,746	557,056,755
나노캠텍 (091970)	605	-15	-2.42	620	620	605	44,513	27,189,618
아미코젠 (092040)	4,060	215	5.59	3,845	4,165	3,775	534,843	2,160,556,548
디엔에프 (092070)	13,430	-120	-.89	13,710	13,710	13,295	30,704	413,105,945
이크레더블 (092130)	16,440	110	.67	16,330	16,450	16,110	9,676	157,552,030
서울바이오시스 (092190)	3,050	-30	-.97	3,085	3,085	3,030	21,261	65,170,315
현우산업 (092300)	2,745	25	.92	2,680	2,770	2,680	33,552	91,313,468
한라IMS (092460)	11,100	120	1.09	10,990	11,270	10,730	335,498	3,717,884,255
앤씨앤 (092600)	641	-9	-1.38	651	667	635	24,624	15,924,938
네오팜 (092730)	19,050	1280	7.2	18,000	19,070	17,770	298,417	5,572,221,345
엑시콘 (092870)	10,220	-180	-1.73	10,420	10,420	10,100	38,111	390,346,355
빅솔론 (093190)	6,110	-190	-3.02	6,240	6,260	5,860	36,510	219,184,320
케이아이엔엑스 (093320)	87,900	700	.8	87,000	88,600	86,500	8,312	728,901,200
풍강 (093380)	2,670	-50	-1.84	2,720	2,720	2,670	16,349	44,032,786
매커스 (093520)	23,800	3300	16.1	20,600	25,700	20,450	6,682,384	160,534,999,825
케이알엠 (093640)	4,505	-95	-2.07	4,600	4,600	4,470	38,522	173,486,727
서원인텍 (093920)	5,720	70	1.24	5,680	5,730	5,620	4,487	25,400,230
동운아나텍 (094170)	17,680	90	.51	17,680	17,810	17,370	61,415	1,079,799,640
칩스앤미디어 (094360)	17,410	-550	-3.06	17,760	17,890	17,270	127,886	2,244,701,390
갤럭시아머니트리 (094480)	10,250	120	1.18	10,130	10,450	10,000	217,628	2,233,380,995
일진파워 (094820)	10,070	-90	-.89	9,910	10,270	9,750	118,468	1,181,834,250
슈프리마에이치큐 (094840)	7,080	-80	-1.12	7,120	7,160	7,000	88,899	630,061,710
참좋은여행 (094850)	6,620	-100	-1.49	6,720	6,740	6,600	30,013	199,979,235
네오리진 (094860)	1,096	-1	-.09	1,097	1,097	1,062	74,117	79,500,412
푸른기술 (094940)	7,480	220	3.03	7,300	7,550	7,260	55,519	411,574,945
제이엠티 (094970)	2,555	-55	-2.11	2,600	2,600	2,540	77,171	198,044,495
이엠코리아 (095190)	2,045	51	2.56	1,994	2,050	1,984	108,919	219,973,070
웨이브일렉트로 (095270)	4,445	-25	-.56	4,425	4,600	4,425	21,303	96,068,215
ISC (095340)	59,500	-1800	-2.94	61,300	61,800	59,200	131,024	7,825,874,300
미래나노텍 (095500)	11,020	330	3.09	10,200	11,070	10,100	502,242	5,314,984,415
테스 (095610)	25,450	-650	-2.49	26,050	26,050	24,950	79,013	2,013,891,200
네오위즈 (095660)	24,700	100	.41	24,400	24,800	24,300	46,815	1,148,559,650
제넥신 (095700)	5,210	-70	-1.33	5,350	5,370	5,150	285,186	1,492,699,375
에스에너지 (095910)	1,633	-17	-1.03	1,680	1,680	1,608	82,084	134,227,212
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,680	-10	-.07	13,690	13,720	13,580	10,257	139,938,735
와이즈넛 (096250)	14,130	-270	-1.88	14,300	14,340	14,090	33,751	478,433,800
대창솔루션 (096350)	450	30	7.14	430	468	425	7,864,140	3,522,155,918
씨젠 (096530)	30,200	0	0	30,050	30,400	29,750	135,869	4,087,275,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	741	-9	-1.2	753	753	737	201,306	149,462,336
에이루트 (096690)	2,050	0	0	2,050	2,085	2,015	27,072	55,334,775
엘디티 (096870)	2,555	25	.99	2,500	2,590	2,480	5,401	13,577,145
에코볼트 (097780)	1,000	1	.1	989	1,020	989	92,737	93,195,011
윈팩 (097800)	475	-6	-1.25	492	492	469	380,820	182,110,650
효성오앤비 (097870)	6,630	-20	-.3	6,750	6,750	6,560	22,658	150,781,630
한텍 (098070)	39,500	650	1.67	40,750	41,100	38,750	548,653	22,044,099,025
마이크로컨텍솔 (098120)	22,150	250	1.14	22,150	22,500	21,400	120,152	2,658,634,500
고영 (098460)	14,880	-400	-2.62	15,180	15,230	14,860	592,465	8,870,108,985
에스티오 (098660)	2,100	-100	-4.55	2,185	2,200	2,085	37,615	79,799,505
아이센스 (099190)	18,220	130	.72	17,980	18,290	17,970	41,174	745,992,500
SDN (099220)	1,307	3	.23	1,295	1,317	1,270	465,912	606,743,724
쎄트렉아이 (099320)	49,200	2850	6.15	46,950	49,750	46,350	160,542	7,809,076,050
브레인즈컴퍼니 (099390)	6,220	-10	-.16	6,280	6,330	5,850	48,124	296,034,930
동방선기 (099410)	3,490	110	3.25	3,380	3,540	3,375	209,107	727,674,551
바이오플러스 (099430)	7,390	-80	-1.07	7,500	7,540	7,320	384,321	2,841,428,715
스맥 (099440)	3,740	-40	-1.06	3,780	3,900	3,735	1,428,461	5,412,129,621
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,710	150	.85	17,560	17,950	17,560	14,423	256,826,885
인지소프트 (100030)	17,600	-30	-.17	17,620	17,710	17,360	7,311	128,025,890
뷰웍스 (100120)	20,500	-150	-.73	20,650	20,650	20,200	16,440	335,718,000
동국S&C (100130)	2,740	-5	-.18	2,770	2,770	2,685	79,032	215,183,898
머큐리 (100590)	3,190	-60	-1.85	3,225	3,250	3,150	60,013	191,364,120
서암기계공업 (100660)	3,500	5	.14	3,485	3,515	3,450	24,038	83,699,370
세운메디칼 (100700)	2,695	30	1.13	2,670	2,700	2,640	74,779	200,022,286
미래에셋벤처투자 (100790)	6,500	-30	-.46	6,530	6,580	6,390	147,805	956,857,760
KS인더스트리 (101000)	2,060	134	6.96	1,926	2,060	1,908	300,859	604,678,664
월덱스 (101160)	25,000	200	.81	25,000	25,250	24,250	132,015	3,281,850,100
우림피티에스 (101170)	5,230	30	.58	5,150	5,260	5,130	83,403	434,638,710
씨큐브 (101240)	4,320	-35	-.8	4,355	4,450	4,265	23,164	100,069,890
모베이스 (101330)	3,405	25	.74	3,425	3,425	3,360	35,380	119,751,290
에코앤드림 (101360)	22,600	-350	-1.53	22,750	22,850	21,900	86,884	1,949,226,275
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	368	3	.82	363	371	359	190,207	68,748,952
에스앤에스텍 (101490)	51,100	-100	-.2	52,000	52,000	49,950	433,565	22,168,284,700
하이드로리튬 (101670)	2,040	-85	-4	2,035	2,095	1,968	3,025,159	6,177,090,616
한국정밀기계 (101680)	2,145	-45	-2.05	2,180	2,180	2,140	6,173	13,320,830
위메이드맥스 (101730)	7,730	-80	-1.02	7,780	7,850	7,700	45,670	353,753,380
인화정공 (101930)	38,250	-250	-.65	38,500	39,150	37,800	35,734	1,375,898,925
우양에이치씨 (101970)	17,120	2120	14.13	15,680	17,690	15,270	779,066	13,135,085,875
어보브반도체 (102120)	11,260	-330	-2.85	11,540	11,550	11,150	104,831	1,185,996,045
케이옥션 (102370)	4,470	-30	-.67	4,505	4,515	4,385	243,648	1,079,583,119
이엔에프테크놀로지 (102710)	43,300	1150	2.73	43,750	43,850	41,300	341,917	14,678,470,050
코오롱생명과학 (102940)	32,000	-350	-1.08	32,300	32,500	31,650	23,370	748,477,925
에스앤더블류 (103230)	3,345	65	1.98	3,280	3,350	3,270	33,902	112,337,950
우양 (103840)	3,175	105	3.42	3,225	3,670	3,165	4,539,560	15,447,760,239
대성파인텍 (104040)	1,093	-17	-1.53	1,107	1,121	1,085	321,996	355,250,247
NHN벅스 (104200)	2,885	15	.52	2,870	2,945	2,825	22,180	64,176,640
디와이피엔에프 (104460)	19,750	120	.61	19,630	19,900	19,210	22,354	437,525,300
티케이케미칼 (104480)	1,770	-10	-.56	1,795	1,795	1,740	174,920	310,402,414
코렌텍 (104540)	6,080	160	2.7	5,880	6,180	5,860	25,204	151,712,940
노랑풍선 (104620)	5,430	-30	-.55	5,410	5,750	5,330	73,252	399,466,305
원익머트리얼즈 (104830)	24,000	950	4.12	23,700	24,700	22,900	444,208	10,692,757,950
케이엔더블유 (105330)	4,515	150	3.44	4,350	4,530	4,350	19,940	89,103,962
엣지파운드리 (105550)	2,710	-115	-4.07	2,865	2,865	2,700	439,696	1,208,085,950
디케이락 (105740)	8,340	290	3.6	8,050	8,440	7,930	127,175	1,048,491,265
포스뱅크 (105760)	6,630	-80	-1.19	6,720	6,720	6,540	75,721	499,630,500
케이이엠텍 (106080)	1,960	0	0	1,958	1,998	1,911	56,471	109,975,184
하이텍팜 (106190)	12,460	-30	-.24	12,470	12,540	12,290	11,880	147,024,200
파인테크닉스 (106240)	1,045	11	1.06	1,034	1,083	1,009	116,945	122,677,700
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	22,450	1750	8.45	20,700	24,550	19,880	1,619,674	37,061,221,065
한중엔시에스 (107640)	34,550	1550	4.7	32,500	34,550	31,200	314,787	10,482,020,800
톱텍 (108230)	4,755	-40	-.83	4,750	4,830	4,690	230,717	1,099,814,960
대양전기공업 (108380)	27,150	1250	4.83	25,900	27,450	25,550	113,842	3,071,893,700
로보티즈 (108490)	81,000	900	1.12	80,100	83,200	79,800	287,373	23,348,892,100
셀바스AI (108860)	13,820	-150	-1.07	13,990	13,990	13,730	82,413	1,140,359,130
옵티시스 (109080)	9,590	80	.84	9,510	9,630	9,480	21,974	209,830,800
에스와이 (109610)	3,415	50	1.49	3,365	3,415	3,305	258,688	868,979,978
씨싸이트 (109670)	7,270	-50	-.68	7,320	7,560	7,130	9,311	67,766,650
디에스케이 (109740)	7,070	-30	-.42	7,100	7,210	7,020	21,321	151,701,330
진매트릭스 (109820)	2,650	-5	-.19	2,630	2,670	2,610	24,132	63,650,805
동일금속 (109860)	8,200	-20	-.24	8,350	8,350	8,150	2,732	22,408,450
AP헬스케어 (109960)	324	0	0	324	326	318	171,229	55,250,864
전진바이오팜 (110020)	3,665	325	9.73	3,340	3,665	3,230	103,520	360,625,458
크리스에프앤씨 (110790)	4,825	30	.63	4,810	4,870	4,710	12,846	61,197,130
디아이티 (110990)	13,280	-160	-1.19	13,440	13,440	12,950	69,628	915,876,370
남화산업 (111710)	4,800	30	.63	4,770	4,805	4,770	1,131	5,424,760
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,850	-450	-1.39	32,000	32,150	31,500	72,293	2,298,973,575
와이씨켐 (112290)	20,650	-350	-1.67	21,300	21,300	20,350	57,085	1,181,782,450
디젠스 (113810)	960	-3	-.31	963	970	950	181,463	174,757,147
강원에너지 (114190)	12,120	-10	-.08	11,950	12,250	11,800	427,288	5,144,822,820
그린생명과학 (114450)	2,570	-95	-3.56	2,625	2,745	2,440	965,691	2,520,722,874
폴라리스우노 (114630)	528	-3	-.56	530	530	520	137,255	71,801,767
한솔아이원스 (114810)	8,900	-30	-.34	8,930	9,000	8,130	207,219	1,828,938,655
아이패밀리에스씨 (114840)	16,090	60	.37	15,990	16,340	15,960	41,877	676,741,720
휴맥스 (115160)	1,027	9	.88	1,018	1,029	1,007	40,259	41,077,745
큐리언트 (115180)	10,040	-500	-4.74	10,570	10,660	9,520	200,550	1,997,881,435
인포바인 (115310)	58,200	700	1.22	57,800	60,800	55,800	36,090	2,121,528,350
우리넷 (115440)	6,190	20	.32	6,320	6,320	6,130	20,739	128,298,560
HLB테라퓨틱스 (115450)	3,800	-110	-2.81	3,865	3,890	3,795	316,669	1,211,433,553
씨유메디칼 (115480)	605	3	.5	600	607	593	38,816	23,328,728
케이씨에스 (115500)	9,130	40	.44	9,130	9,140	8,960	13,982	126,485,310
씨엔플러스 (115530)	504	-8	-1.56	506	518	480	670,378	331,310,504
스타플렉스 (115570)	3,165	45	1.44	3,120	3,280	3,075	18,870	60,377,277
이미지스 (115610)	1,151	13	1.14	1,150	1,175	1,126	94,022	107,969,502
알파칩스 (117670)	7,930	-40	-.5	7,990	8,010	7,880	7,954	63,123,555
티로보틱스 (117730)	10,980	120	1.1	10,940	10,990	10,690	60,019	654,394,030
모트렉스 (118990)	9,240	50	.54	9,180	9,280	9,030	39,024	357,934,655
포메탈 (119500)	3,120	25	.81	3,075	3,130	3,060	42,979	133,409,535
인터로조 (119610)	20,800	650	3.23	20,300	21,200	20,150	58,341	1,217,267,125
아이텍 (119830)	6,030	0	0	6,030	6,060	5,930	91,260	548,790,060
지엔씨에너지 (119850)	32,700	150	.46	32,300	33,000	31,450	146,270	4,717,905,350
대정화금 (120240)	13,960	210	1.53	14,370	14,370	13,900	90,626	1,283,381,010
골프존홀딩스 (121440)	5,440	-80	-1.45	5,520	5,530	5,280	154,696	845,115,220
나노신소재 (121600)	54,600	200	.37	53,700	54,700	52,700	37,883	2,036,296,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	857	-8	-.92	865	865	854	58,218	49,908,029
에스디시스템 (121890)	1,400	9	.65	1,391	1,400	1,356	33,386	46,158,100
제노레이 (122310)	5,690	0	0	5,640	5,690	5,600	20,208	113,940,400
삼기 (122350)	1,322	-14	-1.05	1,332	1,340	1,284	176,328	231,409,846
KX (122450)	4,255	-10	-.23	4,320	4,320	4,200	53,578	227,712,270
예스티 (122640)	18,490	890	5.06	17,860	18,810	17,630	198,563	3,645,011,855
서진오토모티브 (122690)	2,215	-25	-1.12	2,240	2,270	2,215	23,945	53,385,700
와이지엔터테인먼트 (122870)	81,200	-100	-.12	80,900	81,900	79,200	228,351	18,381,097,000
와이솔 (122990)	6,540	100	1.55	6,450	6,590	6,400	62,842	410,907,590
아이윈플러스 (123010)	1,001	-9	-.89	1,010	1,020	995	123,478	124,172,550
엠에스오토텍 (123040)	2,800	-70	-2.44	2,870	2,870	2,765	170,987	479,520,992
제닉 (123330)	35,600	450	1.28	35,300	36,450	34,700	53,865	1,928,672,750
코리아에프티 (123410)	4,990	-30	-.6	5,020	5,050	4,880	222,007	1,101,669,308
위메이드플레이 (123420)	10,360	-390	-3.63	10,750	10,940	10,360	347,003	3,663,196,730
이엠넷 (123570)	2,410	45	1.9	2,385	2,420	2,335	15,633	37,306,280
알톤 (123750)	1,430	-10	-.69	1,440	1,440	1,427	12,068	17,316,056
뉴온 (123840)	1,210	50	4.31	1,212	1,215	1,151	28,434	33,768,823
아나패스 (123860)	18,540	-180	-.96	18,710	18,780	18,400	18,812	349,304,660
아이티센글로벌 (124500)	17,960	-690	-3.7	18,590	18,720	17,610	325,510	5,874,894,615
태웅로직스 (124560)	3,105	-35	-1.11	3,155	3,160	3,090	77,835	242,448,131
티씨머티리얼즈 (125020)	5,750	340	6.28	5,610	5,940	5,460	825,267	4,753,297,660
아모그린텍 (125210)	6,740	50	.75	6,690	6,780	6,530	113,973	762,182,040
비나텍 (126340)	28,350	-750	-2.58	29,100	29,100	28,100	16,752	476,809,950
BGF에코머티리얼즈 (126600)	3,045	10	.33	3,035	3,075	2,975	74,280	223,605,442
화신정공 (126640)	1,289	2	.16	1,287	1,290	1,263	64,330	82,349,518
하이비젼시스템 (126700)	15,150	10	.07	15,140	15,220	14,970	27,000	406,786,355
코칩 (126730)	11,600	-460	-3.81	12,090	12,090	11,550	69,462	814,137,640
제이엔케이글로벌 (126880)	4,395	-5	-.11	4,400	4,465	4,320	475,241	2,090,061,131
제이에스링크 (127120)	14,180	-370	-2.54	14,540	14,540	13,500	253,992	3,551,825,475
아시아경제 (127710)	1,082	-19	-1.73	1,101	1,107	1,081	14,121	15,378,177
화인써키트 (127980)	5,980	120	2.05	5,860	6,030	5,810	3,791	22,283,800
에코캡 (128540)	1,712	10	.59	1,688	1,718	1,666	49,084	83,441,506
피제이메탈 (128660)	3,150	15	.48	3,160	3,160	3,065	57,007	178,140,155
앱코 (129890)	899	-1	-.11	897	909	891	107,567	96,551,646
대성하이텍 (129920)	4,540	-45	-.98	4,530	4,605	4,500	38,024	172,894,062
GH신소재 (130500)	2,740	10	.37	2,750	2,760	2,700	33,082	90,147,900
나이스디앤비 (130580)	5,590	20	.36	5,570	5,610	5,430	11,327	62,316,020
티피씨글로벌 (130740)	1,764	-1	-.06	1,748	1,765	1,746	4,308	7,556,335
옵투스제약 (131030)	7,290	320	4.59	6,950	7,560	6,760	831,193	6,034,569,725
시큐브 (131090)	4,200	5	.12	4,245	4,310	4,195	4,475	18,975,925
티엔엔터테인먼트 (131100)	1,835	16	.88	1,819	1,836	1,700	111,886	199,466,472
딜리 (131180)	1,016	-1	-.1	1,017	1,020	1,003	6,191	6,273,677
대한과학 (131220)	4,910	-35	-.71	4,960	4,960	4,860	10,800	52,934,260
티에스이 (131290)	38,700	-1150	-2.89	39,550	39,600	38,650	29,425	1,145,062,600
알서포트 (131370)	3,015	10	.33	2,995	3,025	2,950	92,941	278,195,206
이브이첨단소재 (131400)	2,095	-75	-3.46	2,175	2,175	2,060	2,218,529	4,684,758,868
파인텍 (131760)	782	-12	-1.51	793	799	780	113,001	88,706,731
두산테스나 (131970)	34,650	-700	-1.98	36,150	36,200	33,200	2,019,738	69,489,660,300
메가엠디 (133750)	2,025	-25	-1.22	2,050	2,075	2,020	33,283	67,784,220
이퓨쳐 (134060)	4,550	20	.44	4,530	4,550	4,490	3,593	16,274,780
탑코미디어 (134580)	1,781	-8	-.45	1,772	1,802	1,750	109,429	194,052,746
원일티엔아이 (136150)	25,400	-300	-1.17	25,800	25,900	25,250	21,467	547,481,150
아셈스 (136410)	10,860	-320	-2.86	11,090	11,090	10,770	50,768	554,515,345
하림 (136480)	3,050	15	.49	3,035	3,070	3,015	305,982	931,640,460
윈스테크넷 (136540)	12,550	-80	-.63	12,620	12,840	12,500	15,495	194,563,740
나래나노텍 (137080)	3,690	35	.96	3,655	3,720	3,480	51,344	185,062,726
피엔티 (137400)	33,950	-400	-1.16	33,900	34,100	33,150	164,653	5,555,203,850
넥스트아이 (137940)	369	0	0	369	374	357	608,309	223,049,940
제이씨케미칼 (137950)	3,950	-10	-.25	4,010	4,015	3,915	32,107	126,713,581
신진에스엠 (138070)	2,375	5	.21	2,370	2,390	2,355	32,454	76,734,035
오이솔루션 (138080)	9,870	-90	-.9	9,960	9,960	9,760	7,459	73,292,440
협진 (138360)	770	4	.52	755	777	748	316,061	240,685,027
나이벡 (138610)	23,450	-800	-3.3	23,800	24,000	23,400	47,208	1,111,858,900
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,500	-115	-4.4	2,595	2,600	2,500	31,025	78,631,510
서플러스글로벌 (140070)	2,460	0	0	2,455	2,485	2,450	11,169	27,505,535
메지온 (140410)	38,650	-50	-.13	38,500	39,300	38,450	34,589	1,339,730,150
카티스 (140430)	2,425	15	.62	2,410	2,460	2,395	39,918	96,436,715
대창스틸 (140520)	2,315	5	.22	2,345	2,345	2,310	4,757	11,068,980
알에스오토메이션 (140670)	14,850	-270	-1.79	15,190	15,230	14,800	41,525	620,979,365
파크시스템스 (140860)	269,000	2500	.94	269,000	273,500	266,500	21,726	5,847,652,750
비아트론 (141000)	8,880	90	1.02	8,770	8,930	8,580	25,321	222,305,940
리가켐바이오 (141080)	139,000	-900	-.64	138,900	140,000	135,900	261,888	36,125,371,200
유니트론텍 (142210)	6,410	-120	-1.84	6,500	6,550	6,260	127,182	809,858,080
녹십자엠에스 (142280)	4,020	40	1.01	4,000	4,040	3,915	91,869	366,247,889
모아라이프플러스 (142760)	1,721	-57	-3.21	1,794	1,794	1,721	60,355	105,650,263
아이디스 (143160)	16,830	280	1.69	16,550	16,970	16,330	38,825	649,403,550
사람인 (143240)	14,390	90	.63	14,300	14,390	14,190	6,922	98,957,940
영우디에스피 (143540)	626	-5	-.79	626	628	619	89,678	55,830,287
지씨셀 (144510)	20,350	-150	-.73	20,500	20,550	20,100	17,210	349,688,725
뉴파워프라즈마 (144960)	5,500	100	1.85	5,450	5,520	5,340	156,211	851,970,435
휴젤 (145020)	331,500	-1000	-.3	328,000	337,000	328,000	30,253	10,065,786,750
노브랜드 (145170)	5,220	-90	-1.69	5,210	5,300	5,190	30,246	158,327,415
율촌 (146060)	1,403	8	.57	1,395	1,411	1,383	25,983	36,316,726
비씨엔씨 (146320)	9,820	200	2.08	9,600	9,850	9,340	111,691	1,082,851,695
피엠티 (147760)	2,225	-45	-1.98	2,370	2,370	2,210	54,278	122,365,155
제룡산업 (147830)	6,070	-20	-.33	6,070	6,120	5,940	90,963	547,141,465
세경하이테크 (148150)	6,730	-120	-1.75	6,820	6,850	6,640	666,006	4,490,724,460
알엔투테크놀로지 (148250)	6,950	-130	-1.84	7,000	7,240	6,810	18,922	130,592,580
비큐AI (148780)	2,300	35	1.55	2,285	2,390	2,260	1,523,836	3,535,656,813
에이치와이티씨 (148930)	3,795	5	.13	3,790	3,795	3,765	11,764	44,468,340
아바텍 (149950)	8,150	20	.25	8,240	8,240	8,070	11,183	90,731,080
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,790	-40	-.83	4,830	4,905	4,750	12,524	60,096,023
KG에코솔루션 (151860)	6,320	-40	-.63	6,340	6,400	6,060	139,107	873,991,895
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,940	0	0	7,940	7,980	7,800	972	7,714,050
우리이앤엘 (153490)	687	2	.29	685	687	677	47,968	32,708,092
옵티팜 (153710)	5,060	-20	-.39	5,060	5,060	5,000	9,061	45,479,840
아시아종묘 (154030)	2,245	-5	-.22	2,270	2,320	2,235	75,109	169,969,171
다산솔루에타 (154040)	1,333	5	.38	1,317	1,349	1,241	64,688	83,979,632
와이엠씨 (155650)	3,625	20	.55	3,605	3,690	3,580	61,156	222,278,700
엘앤케이바이오 (156100)	7,410	130	1.79	7,280	7,490	7,180	75,446	550,850,930
아톤 (158430)	8,630	-140	-1.6	8,760	8,900	8,610	291,810	2,540,361,910
아스플로 (159010)	3,785	-15	-.39	3,800	3,800	3,705	14,690	55,260,390
제로투세븐 (159580)	4,755	100	2.15	4,630	4,915	4,605	144,675	691,016,380
에코글로우 (159910)	835	-18	-2.11	864	864	832	115,445	96,819,593
하이젠알앤엠 (160190)	31,650	-650	-2.01	32,250	33,000	31,600	73,961	2,364,367,175
NEW (160550)	2,405	35	1.48	2,375	2,430	2,325	130,960	312,902,707
싸이맥스 (160980)	12,190	-40	-.33	12,240	12,350	11,920	24,065	293,504,015
필옵틱스 (161580)	33,050	-350	-1.05	33,650	33,700	32,500	138,503	4,598,188,025
신스틸 (162300)	2,230	-35	-1.55	2,250	2,265	2,230	39,746	88,959,075
에어레인 (163280)	17,570	-360	-2.01	17,920	18,110	17,530	51,465	916,146,475
핑거 (163730)	12,710	-260	-2	12,930	13,040	12,660	136,843	1,755,492,925
하나머티리얼즈 (166090)	25,300	-300	-1.17	25,450	25,700	24,700	117,973	2,973,446,400
코아스템켐온 (166480)	2,990	-50	-1.64	3,040	3,040	2,945	70,541	210,928,166
내츄럴엔도텍 (168330)	3,400	-60	-1.73	3,460	3,505	3,320	88,651	301,424,585
펨트론 (168360)	11,660	110	.95	11,550	11,680	11,100	135,968	1,548,369,980
엠브레인 (169330)	2,175	0	0	2,235	2,255	2,150	10,654	23,092,500
현대공업 (170030)	6,280	-150	-2.33	6,380	6,570	6,150	1,274,708	8,104,750,025
파이오링크 (170790)	8,010	-10	-.12	8,230	8,230	7,930	3,458	27,749,705
엘티씨 (170920)	12,230	430	3.64	11,800	12,400	11,670	103,524	1,249,258,740
램테크놀러지 (171010)	4,320	-125	-2.81	4,405	4,405	4,320	76,953	335,042,895
선익시스템 (171090)	39,100	200	.51	38,500	39,700	38,400	22,463	881,123,900
라이온켐텍 (171120)	2,250	0	0	2,275	2,280	2,220	25,186	56,579,655
에이엘티 (172670)	6,970	-230	-3.19	7,200	7,200	6,920	25,006	175,716,205
오파스넷 (173130)	6,250	0	0	6,200	6,310	6,150	80,087	499,267,990
에프엔씨엔터 (173940)	3,715	-55	-1.46	3,770	3,770	3,670	3,885	14,416,390
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,060	260	2.2	11,820	12,130	11,540	63,028	744,652,830
휴먼테크놀로지 (175140)	5,970	-30	-.5	6,000	6,140	5,730	171,982	1,019,394,865
아이큐어 (175250)	1,815	10	.55	1,805	1,851	1,786	47,504	86,517,570
듀켐바이오 (176750)	10,420	-180	-1.7	10,600	10,600	10,350	32,018	333,662,685
베셀 (177350)	999	0	0	999	1,015	995	105,092	105,228,967
파버나인 (177830)	3,060	-20	-.65	3,075	3,075	3,000	37,380	113,133,030
쓰리에이로직스 (177900)	7,300	-240	-3.18	7,470	7,500	7,230	282,799	2,066,687,350
서진시스템 (178320)	22,250	-100	-.45	22,450	22,450	21,700	218,901	4,831,170,700
일월지엠엘 (178780)	2,620	-50	-1.87	2,670	2,685	2,610	4,545	12,009,845
엠아이텍 (179290)	7,940	-40	-.5	8,060	8,060	7,870	32,231	255,026,300
애드바이오텍 (179530)	3,745	-40	-1.06	3,620	3,890	3,530	740,124	2,735,374,205
유티아이 (179900)	23,000	-50	-.22	23,400	23,400	22,500	71,135	1,621,791,000
DXVX (180400)	2,070	96	4.86	1,952	2,110	1,952	275,199	567,075,972
큐브엔터 (182360)	16,320	200	1.24	16,120	16,320	16,000	41,576	672,101,100
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	73,600	2700	3.81	73,000	74,000	70,000	492,788	35,800,852,150
엔지켐생명과학 (183490)	1,053	8	.77	1,045	1,059	1,036	107,842	112,926,240
SGA솔루션즈 (184230)	640	6	.95	629	717	618	5,909,154	3,965,798,025
아이진 (185490)	3,280	100	3.14	3,195	3,330	3,135	46,036	147,698,795
그린플러스 (186230)	6,700	20	.3	6,640	6,750	6,610	25,881	172,626,740
디티앤씨 (187220)	2,820	15	.53	2,790	2,830	2,790	18,618	52,228,080
신화콘텍 (187270)	3,630	10	.28	3,670	3,670	3,580	7,809	28,191,750
HLB제넥스 (187420)	3,160	-55	-1.71	3,200	3,215	3,110	21,208	66,896,987
현대ADM (187660)	1,511	-67	-4.25	1,554	1,577	1,510	1,540,510	2,351,016,962
나노 (187790)	1,860	6	.32	1,854	1,915	1,799	428,907	800,930,798
디바이스 (187870)	11,180	110	.99	11,180	11,450	11,020	7,314	81,415,665
바이오포트 (188040)	15,170	-90	-.59	15,470	15,470	14,190	50,260	752,881,130
세니젠 (188260)	2,485	-5	-.2	2,470	2,485	2,430	13,844	34,043,105
인텔리안테크 (189300)	49,250	-450	-.91	49,700	49,700	48,800	30,827	1,515,761,575
씨이랩 (189330)	9,290	2140	29.93	7,160	9,290	7,160	2,906,046	26,398,481,620
포시에스 (189690)	2,210	-55	-2.43	2,245	2,260	2,200	274,375	610,843,196
서전기전 (189860)	3,850	-90	-2.28	3,940	3,940	3,815	16,067	61,882,630
흥국에프엔비 (189980)	1,830	-10	-.54	1,831	1,857	1,811	65,979	121,085,421
나무가 (190510)	14,150	110	.78	14,080	14,300	13,940	55,798	791,270,150
코리아에셋투자증권 (190650)	7,280	180	2.54	7,100	7,300	7,000	19,948	142,078,690
육일씨엔에쓰 (191410)	1,600	-37	-2.26	1,637	1,651	1,587	96,922	156,863,052
테고사이언스 (191420)	17,930	320	1.82	17,770	18,090	17,400	6,268	110,792,630
케이사인 (192250)	11,450	-300	-2.55	11,760	12,060	11,390	317,595	3,705,928,040
윈하이텍 (192390)	2,845	-5	-.18	2,870	2,880	2,770	216,968	612,755,496
오늘이엔엠 (192410)	1,769	5	.28	1,749	1,842	1,722	166,162	294,524,330
슈피겐코리아 (192440)	27,100	200	.74	27,250	27,300	26,650	2,039	55,058,700
링크드 (193250)	527	12	2.33	527	527	512	60,859	31,510,577
데브시스터즈 (194480)	42,000	300	.72	41,550	42,350	41,200	36,764	1,540,592,775
노바렉스 (194700)	19,370	1020	5.56	18,360	19,490	18,250	178,651	3,414,558,970
마니커에프앤지 (195500)	2,930	30	1.03	2,950	2,970	2,855	57,700	167,670,646
HK이노엔 (195940)	42,150	-50	-.12	41,950	42,200	41,200	155,223	6,487,011,375
에이비프로바이오 (195990)	254	4	1.6	255	260	248	1,441,326	367,382,195
알테오젠 (196170)	456,500	-500	-.11	457,500	459,000	445,000	290,753	131,839,423,250
HLB펩 (196300)	7,750	0	0	7,790	7,790	7,600	10,339	78,999,080
코아시아씨엠 (196450)	679	2	.3	677	687	669	38,434	25,993,169
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,364	-16	-1.16	1,380	1,380	1,364	26,427	36,122,102
디지캡 (197140)	2,160	5	.23	2,160	2,165	2,135	12,093	26,134,525
캐프 (198080)	2,525	45	1.81	2,480	2,560	2,460	62,098	156,231,048
강동씨앤엘 (198440)	1,368	60	4.59	1,325	1,419	1,290	760,010	1,030,943,751
한주라이트메탈 (198940)	778	1	.13	788	788	764	60,119	46,613,125
케이엔알시스템 (199430)	11,160	610	5.78	10,550	12,220	10,480	1,390,391	15,994,094,780
뱅크웨어글로벌 (199480)	7,760	-80	-1.02	7,840	8,220	7,550	386,235	3,037,301,875
레이저옵텍 (199550)	7,020	-30	-.43	7,000	7,120	6,920	38,425	270,364,530
바이오인프라 (199730)	5,860	360	6.55	5,480	5,910	5,410	26,278	149,564,540
툴젠 (199800)	28,400	-450	-1.56	28,600	28,850	28,200	14,090	399,684,775
제일일렉트릭 (199820)	12,500	170	1.38	12,210	12,820	11,940	732,847	9,195,495,105
콜마비앤에이치 (200130)	14,650	-30	-.2	14,560	14,760	14,530	33,612	492,281,210
텔콘RF제약 (200230)	5,560	10	.18	5,560	6,040	5,400	216,875	1,235,795,575
아티스트스튜디오 (200350)	9,240	-20	-.22	9,260	9,340	9,110	54,472	503,499,600
에이팩트 (200470)	2,390	-45	-1.85	2,450	2,460	2,355	135,909	324,792,695
휴메딕스 (200670)	67,400	-800	-1.17	67,900	68,700	66,100	124,434	8,397,420,450
에이디테크놀로지 (200710)	24,900	-300	-1.19	24,900	25,000	23,350	655,700	15,919,295,350
비씨월드제약 (200780)	4,450	-40	-.89	4,490	4,490	4,445	3,223	14,373,665
미투온 (201490)	6,340	260	4.28	6,090	7,160	5,940	33,789,767	225,741,154,415
에이비온 (203400)	7,590	410	5.71	7,210	8,020	7,100	927,678	7,127,964,075
유니온바이오메트릭스 (203450)	3,220	-15	-.46	3,255	3,275	3,140	60,539	193,332,620
드림시큐리티 (203650)	3,515	0	0	3,620	3,630	3,500	1,483,560	5,232,559,093
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,265	-115	-3.4	3,345	3,375	3,205	266,042	869,844,911
제이앤티씨 (204270)	16,830	-300	-1.75	17,100	17,200	16,600	124,021	2,091,283,170
티쓰리 (204610)	2,130	40	1.91	2,100	2,135	2,075	298,129	629,446,340
글로벌텍스프리 (204620)	6,820	-110	-1.59	6,900	6,970	6,700	751,926	5,129,798,935
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,176	2	.17	1,174	1,193	1,150	110,368	129,716,209
엑셈 (205100)	2,190	-20	-.9	2,205	2,205	2,125	1,131,950	2,453,464,208
휴마시스 (205470)	1,417	-1	-.07	1,418	1,421	1,398	670,501	945,381,924
넥써쓰 (205500)	3,855	-45	-1.15	3,925	3,945	3,820	274,946	1,060,702,867
베노티앤알 (206400)	2,255	-25	-1.1	2,280	2,325	2,150	186,769	413,393,885
덱스터 (206560)	5,730	40	.7	5,700	5,800	5,700	42,574	244,126,850
바디텍메드 (206640)	13,980	-10	-.07	13,940	14,070	13,890	26,644	372,693,335
유바이오로직스 (206650)	12,930	-50	-.39	13,010	13,030	12,770	95,781	1,235,766,395
미스터블루 (207760)	1,564	1	.06	1,568	1,582	1,540	265,784	416,124,196
정다운 (208140)	2,700	0	0	2,720	2,720	2,660	74,229	198,993,676
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,810	0	0	2,785	2,840	2,740	17,501	48,788,180
셀바스헬스케어 (208370)	4,265	0	0	4,290	4,305	4,225	36,641	156,468,155
썸에이지 (208640)	240	-3	-1.23	243	245	237	215,333	51,551,968
포톤 (208710)	2,055	-55	-2.61	2,120	2,120	2,050	32,028	66,010,560
엔지스테크널러지 (208860)	1,759	-49	-2.71	1,800	1,820	1,759	118,589	210,656,755
와이제이링크 (209640)	7,010	30	.43	7,000	7,030	6,900	20,812	145,088,590
캔버스엔 (210120)	2,585	-1105	-29.95	3,800	3,845	2,585	792,652	2,589,495,879
인카금융서비스 (211050)	11,840	200	1.72	11,600	11,890	11,320	196,131	2,265,838,820
AP위성 (211270)	12,250	120	.99	12,290	12,300	12,080	17,626	215,201,000
네오오토 (212560)	5,820	50	.87	5,800	5,880	5,720	18,520	107,626,810
아이에스티이 (212710)	10,570	150	1.44	10,600	10,770	10,140	319,030	3,324,055,555
덕산네오룩스 (213420)	40,050	-650	-1.6	40,350	40,950	39,950	87,172	3,509,405,825
클래시스 (214150)	58,400	1400	2.46	56,800	58,700	56,700	171,776	9,970,116,391
헥토이노베이션 (214180)	15,790	200	1.28	15,750	15,950	15,500	138,499	2,191,033,930
라파스 (214260)	14,640	-410	-2.72	15,070	15,070	14,540	30,027	441,082,630
FSN (214270)	2,585	-85	-3.18	2,670	2,705	2,490	954,733	2,453,523,176
케어젠 (214370)	51,100	-6500	-11.28	57,600	59,700	48,550	1,048,954	55,639,171,475
아이쓰리시스템 (214430)	117,100	2600	2.27	113,600	117,900	112,300	41,606	4,812,438,000
파마리서치 (214450)	567,000	20000	3.66	544,000	567,000	544,000	70,608	39,507,089,500
더바이오메드 (214610)	5,580	60	1.09	5,520	5,630	5,400	22,087	121,981,320
디알텍 (214680)	1,622	-13	-.8	1,601	1,639	1,560	734,180	1,174,564,518
골프존 (215000)	66,200	300	.46	65,900	67,000	65,100	16,118	1,063,088,000
솔디펜스 (215090)	828	21	2.6	806	828	800	966,657	787,237,078
로보로보 (215100)	4,780	-70	-1.44	4,855	4,940	4,775	133,223	640,732,215
메가스터디교육 (215200)	49,800	1300	2.68	48,600	50,300	48,050	24,592	1,217,301,700
우리산업 (215360)	8,900	10	.11	8,900	9,080	8,810	24,544	217,513,160
우정바이오 (215380)	1,622	-18	-1.1	1,630	1,690	1,620	48,784	79,862,359
토박스코리아 (215480)	2,265	-5	-.22	2,255	2,265	2,235	31,299	70,287,931
신라젠 (215600)	2,995	-35	-1.16	3,015	3,030	2,980	450,587	1,351,812,036
이노인스트루먼트 (215790)	446	2	.45	444	446	440	41,145	18,243,983
인크로스 (216050)	7,930	-10	-.13	7,800	8,000	7,730	29,909	234,398,620
제테마 (216080)	6,700	-200	-2.9	6,840	6,950	6,630	107,494	725,886,665
제너셈 (217190)	7,200	20	.28	7,350	8,080	7,180	603,905	4,605,235,950
넵튠 (217270)	7,100	80	1.14	7,090	7,230	6,950	58,013	409,885,395
싸이토젠 (217330)	2,790	-25	-.89	2,870	2,870	2,755	72,284	201,629,460
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,709	-7	-.41	1,733	1,733	1,684	14,811	25,169,068
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,354	-5	-.37	1,359	1,363	1,334	99,816	134,355,711
원익피앤이 (217820)	3,280	45	1.39	3,200	3,280	3,155	179,867	581,413,208
미래생명자원 (218150)	3,660	-10	-.27	3,670	3,680	3,620	63,946	233,656,930
RFHIC (218410)	26,800	-2900	-9.76	29,700	29,700	26,550	722,950	20,143,839,425
타이거일렉 (219130)	18,580	350	1.92	18,230	18,610	17,530	57,022	1,048,774,730
링크제니시스 (219420)	5,000	15	.3	4,990	5,100	4,955	20,450	102,668,140
디와이디 (219550)	435	5	1.16	430	449	410	1,172,261	505,102,388
한국비티비 (219750)	1,216	14	1.16	1,202	1,222	1,195	98,838	119,711,279
퓨쳐켐 (220100)	18,400	-370	-1.97	18,600	18,960	18,190	158,748	2,934,327,995
핸디소프트 (220180)	2,750	-35	-1.26	2,785	2,795	2,695	46,418	126,572,165
켐트로스 (220260)	4,320	-40	-.92	4,360	4,375	4,265	74,313	321,025,831
유투바이오 (221800)	3,115	15	.48	3,085	3,140	3,070	17,326	53,676,720
하이즈항공 (221840)	2,540	-190	-6.96	2,800	2,945	2,520	1,446,558	3,892,180,282
케이디켐 (221980)	11,550	-10	-.09	11,520	11,570	11,480	1,181	13,602,500
코스맥스엔비티 (222040)	4,050	0	0	4,035	4,205	3,985	39,660	160,238,335
씨아이에스 (222080)	7,530	-70	-.92	7,530	7,600	7,380	237,038	1,780,158,065
팬젠 (222110)	6,670	170	2.62	6,470	6,730	6,380	26,957	177,521,600
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	840	-32	-3.67	873	873	839	67,548	57,353,044
심텍 (222800)	22,600	-550	-2.38	23,450	23,450	22,350	251,962	5,681,733,625
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,915	50	1.29	3,975	3,975	3,835	19,202	74,432,517
드림씨아이에스 (223250)	3,285	25	.77	3,245	3,355	3,240	74,424	245,743,700
딥마인드 (223310)	4,440	-40	-.89	4,520	4,565	4,340	168,249	748,080,876
더코디 (224060)	2,720	-115	-4.06	2,805	2,835	2,710	12,453	34,623,529
에이텍모빌리티 (224110)	11,630	-10	-.09	11,560	11,740	11,490	24,255	282,136,980
LK삼양 (225190)	1,966	-31	-1.55	1,997	2,040	1,966	200,702	398,059,728
제놀루션 (225220)	2,180	5	.23	2,175	2,200	2,140	16,035	34,995,005
케이엠제약 (225430)	658	16	2.49	645	671	636	162,939	106,800,022
HC보광산업 (225530)	3,590	20	.56	3,570	3,610	3,520	18,106	64,580,015
넥슨게임즈 (225570)	14,040	-210	-1.47	14,060	14,180	13,980	107,193	1,507,102,790
패션플랫폼 (225590)	977	2	.21	975	988	962	45,535	44,205,150
신테카바이오 (226330)	6,230	-90	-1.42	6,330	6,440	6,180	88,242	554,625,160
본느 (226340)	898	-7	-.77	905	908	890	85,383	76,591,928
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,840	-40	-.58	6,880	6,910	6,730	127,985	868,289,630
엠디바이스 (226590)	10,370	300	2.98	10,070	10,430	9,960	47,953	490,019,270
올릭스 (226950)	46,550	1800	4.02	46,000	47,500	44,750	701,515	32,391,389,425
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,100	-6	-.54	1,105	1,105	1,060	58,438	63,249,817
엔투텍 (227950)	356	2	.56	354	356	354	88,740	31,567,687
동양파일 (228340)	1,967	2	.1	1,964	1,975	1,956	17,542	34,442,298
레이 (228670)	7,380	-120	-1.6	7,500	7,520	7,300	49,753	367,245,920
지노믹트리 (228760)	15,080	1100	7.87	14,000	15,080	13,870	178,566	2,630,912,980
레이언스 (228850)	6,650	-30	-.45	6,640	6,730	6,590	10,506	69,461,980
젠큐릭스 (229000)	1,639	16	.99	1,645	1,683	1,505	72,592	118,357,389
에치에프알 (230240)	16,050	-60	-.37	16,120	16,300	15,920	40,244	647,460,335
에코마케팅 (230360)	10,400	370	3.69	10,060	10,490	9,970	163,286	1,685,207,025
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,540	320	2.85	11,370	11,640	11,090	1,154,207	13,202,508,075
라온테크 (232680)	7,630	290	3.95	7,280	7,670	7,220	52,303	391,674,680
아이티센피엔에스 (232830)	2,310	-60	-2.53	2,370	2,400	2,300	40,956	95,622,325
싸이닉솔루션 (234030)	9,980	-170	-1.67	10,180	10,610	9,970	1,195,585	12,194,947,875
폴라리스세원 (234100)	1,305	-28	-2.1	1,327	1,328	1,287	860,267	1,119,218,602
에스트래픽 (234300)	3,830	-5	-.13	3,800	3,885	3,770	75,965	290,210,855
헥토파이낸셜 (234340)	19,050	-460	-2.36	19,580	20,050	19,000	190,008	3,695,441,380
녹십자웰빙 (234690)	9,440	-40	-.42	9,570	9,570	9,280	29,318	274,799,910
자이글 (234920)	5,280	-240	-4.35	5,520	5,650	5,250	82,622	442,041,480
메드팩토 (235980)	4,155	-35	-.84	4,200	4,350	4,070	282,686	1,175,262,327
슈프리마 (236200)	32,900	800	2.49	32,200	33,050	31,600	21,915	710,196,275
엔비티 (236810)	3,495	-120	-3.32	3,600	3,660	3,465	306,294	1,081,196,900
에스티팜 (237690)	87,500	-1700	-1.91	88,500	89,100	86,000	152,945	13,344,900,200
피앤씨테크 (237750)	4,550	10	.22	4,575	4,575	4,470	11,076	50,055,380
플레이디 (237820)	5,210	150	2.96	5,160	5,270	5,100	165,000	866,033,565
클리오 (237880)	15,070	-20	-.13	15,150	15,150	14,940	81,304	1,220,784,745
앤디포스 (238090)	2,045	20	.99	2,035	2,065	1,999	35,779	72,716,340
얼라인드 (238120)	3,560	215	6.43	3,365	3,665	3,320	334,288	1,181,071,073
비피도 (238200)	3,470	5	.14	3,485	3,515	3,410	2,629	9,118,160
힘스 (238490)	3,620	-45	-1.23	3,710	3,710	3,610	62,976	229,668,141
이스트에이드 (239340)	2,120	10	.47	2,110	2,145	2,065	79,881	167,987,585
에이치엘사이언스 (239610)	12,070	20	.17	12,110	12,110	11,900	2,495	29,969,765
피엔에이치테크 (239890)	5,540	-90	-1.6	5,590	5,600	5,430	22,832	125,679,750
동방메디컬 (240550)	11,630	-110	-.94	11,670	11,800	11,500	147,747	1,714,799,120
유진테크놀로지 (240600)	4,220	5	.12	4,215	4,280	4,195	27,036	114,476,183
원익IPS (240810)	33,300	1800	5.71	33,900	33,900	31,950	1,202,283	39,588,313,250
DSC인베스트먼트 (241520)	6,780	-40	-.59	6,750	6,780	6,620	200,542	1,344,423,315
유니테크노 (241690)	2,925	-20	-.68	2,940	2,990	2,905	54,208	159,152,335
코스메카코리아 (241710)	67,900	2700	4.14	64,900	69,500	64,400	86,388	5,902,375,050
메카로 (241770)	12,320	-170	-1.36	12,490	12,750	12,300	10,429	129,820,680
티이엠씨씨엔에스 (241790)	7,240	-40	-.55	7,280	7,330	7,130	20,118	145,142,595
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,800	130	1.34	9,670	9,930	9,470	29,701	291,218,470
나무기술 (242040)	1,467	-16	-1.08	1,450	1,478	1,444	133,551	195,122,853
휴온스 (243070)	28,900	300	1.05	28,800	29,050	28,300	14,556	419,078,950
신흥에스이씨 (243840)	3,950	-75	-1.86	3,955	3,990	3,890	172,326	677,444,441
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)	1,465	44	3.1	1,441	1,465	1,390	364,887	526,730,874
티앤알바이오팹 (246710)	3,900	90	2.36	3,740	3,925	3,740	92,248	353,263,315
아스타 (246720)	6,030	0	0	6,080	6,350	5,990	36,996	225,757,560
SCL사이언스 (246960)	2,610	10	.38	2,645	2,675	2,550	128,688	335,830,374
에코프로비엠 (247540)	110,000	-4700	-4.1	112,400	112,500	108,600	494,643	54,417,173,200
나노씨엠에스 (247660)	5,320	-60	-1.12	5,320	5,390	5,250	7,431	39,425,510
보라티알 (250000)	9,650	50	.52	9,630	9,790	9,540	12,519	120,994,800
모비스 (250060)	2,495	15	.6	2,505	2,520	2,447	115,870	288,572,138
예선테크 (250930)	525	18	3.55	507	633	507	3,991,776	2,323,462,113
바이오에프디엔씨 (251120)	18,400	-190	-1.02	18,440	18,630	18,220	15,198	279,772,350
와이엠티 (251370)	8,860	10	.11	8,900	8,900	8,710	31,259	274,389,240
브이원텍 (251630)	5,020	60	1.21	5,000	5,050	4,890	32,331	161,105,884
펌텍코리아 (251970)	63,900	3400	5.62	61,100	65,100	60,200	86,894	5,480,603,050
세화피앤씨 (252500)	851	0	0	850	854	831	56,533	47,593,456
샘씨엔에스 (252990)	4,935	-85	-1.69	5,020	5,020	4,860	200,229	986,822,052
스튜디오드래곤 (253450)	46,100	-50	-.11	46,050	46,450	45,800	36,178	1,667,733,075
네오셈 (253590)	8,760	-60	-.68	9,000	9,000	8,610	141,418	1,244,806,005
수젠텍 (253840)	6,670	40	.6	6,610	6,920	6,540	1,534,543	10,324,291,490
자비스 (254120)	1,427	0	0	1,427	1,448	1,407	45,615	65,032,430
미래반도체 (254490)	18,350	-550	-2.91	18,610	18,750	17,990	142,131	2,602,045,350
SG (255220)	2,065	60	2.99	2,035	2,110	2,025	999,480	2,065,876,749
야스 (255440)	7,850	-50	-.63	7,920	7,920	7,740	4,188	32,685,650
한독크린텍 (256150)	6,040	-60	-.98	6,100	6,130	6,010	5,297	31,941,830
포인트엔지니어링 (256630)	1,168	-1	-.09	1,161	1,169	1,155	16,925	19,676,150
한국비엔씨 (256840)	5,190	80	1.57	5,120	5,210	5,060	303,606	1,561,932,140
킵스파마 (256940)	14,030	400	2.93	13,640	14,130	13,480	82,539	1,141,270,205
피엔티엠에스 (257370)	3,200	35	1.11	3,160	3,225	3,100	43,942	138,886,850
실리콘투 (257720)	49,400	900	1.86	48,100	50,100	48,000	615,223	30,312,381,500
케일럼 (258610)	1,872	20	1.08	1,852	1,887	1,830	36,785	68,455,378
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,720	-20	-.23	8,760	8,830	8,590	47,520	413,737,185
알리코제약 (260660)	4,450	25	.56	4,400	4,495	4,330	55,222	244,561,526
씨티케이 (260930)	5,800	10	.17	5,790	5,930	5,720	235,229	1,374,114,550
에스앤디 (260970)	103,900	2800	2.77	104,800	106,500	102,500	40,056	4,180,854,500
덴티스 (261200)	6,340	10	.16	6,270	6,380	6,230	14,535	91,503,645
차백신연구소 (261780)	2,890	-10	-.34	2,920	2,930	2,845	41,116	118,478,589
에이프로 (262260)	6,600	-60	-.9	6,660	6,660	6,420	42,663	279,412,455
아이퀘스트 (262840)	2,270	-20	-.87	2,290	2,330	2,235	54,187	122,397,305
디케이앤디 (263020)	2,905	15	.52	2,910	2,910	2,870	18,237	52,690,985
유틸렉스 (263050)	1,730	-20	-1.14	1,783	1,783	1,686	156,249	270,066,209
덕우전자 (263600)	4,655	-115	-2.41	4,800	4,800	4,655	36,207	170,010,135
디알젬 (263690)	5,630	100	1.81	5,570	5,690	5,470	11,410	64,049,910
케어랩스 (263700)	5,150	130	2.59	4,950	5,200	4,940	125,344	638,915,965
디앤씨미디어 (263720)	16,260	140	.87	16,120	16,530	16,020	28,650	466,672,990
펄어비스 (263750)	38,200	-200	-.52	38,050	38,450	37,850	81,527	3,102,395,800
유에스티 (263770)	2,630	-90	-3.31	3,055	3,055	2,560	3,827,019	10,700,337,882
데이타솔루션 (263800)	5,270	10	.19	5,210	5,330	5,190	70,567	370,314,155
상신전자 (263810)	3,060	-60	-1.92	3,120	3,125	3,045	28,037	85,880,635
지니언스 (263860)	22,500	-350	-1.53	23,000	23,000	22,450	19,171	433,995,675
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,320	350	4.39	8,000	8,330	7,900	36,728	300,817,850
씨앤지하이테크 (264660)	12,440	-20	-.16	12,400	12,690	12,370	33,746	421,341,840
이랜시스 (264850)	4,570	5	.11	4,600	4,635	4,550	33,246	152,462,015
AP시스템 (265520)	18,450	0	0	18,500	18,630	18,000	72,957	1,335,835,625
영화테크 (265560)	7,920	-80	-1	8,000	8,000	7,830	17,571	139,025,565
엔에프씨 (265740)	9,850	390	4.12	9,490	10,290	9,220	174,683	1,708,239,235
나인테크 (267320)	3,395	15	.44	3,520	3,550	3,380	1,929,600	6,649,932,103
배럴 (267790)	4,245	0	0	4,225	4,245	4,160	16,419	68,988,702
매일유업 (267980)	36,950	100	.27	36,800	37,300	36,800	2,657	98,424,900
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,439	42	3.01	1,397	1,442	1,390	947,424	1,342,080,632
에브리봇 (270660)	16,800	150	.9	16,850	17,080	16,720	47,803	806,543,975
뉴트리 (270870)	5,790	-40	-.69	5,830	5,870	5,740	42,406	245,966,130
팸텍 (271830)	1,793	-33	-1.81	1,806	1,827	1,771	81,747	146,887,883
케이엔제이 (272110)	18,070	210	1.18	17,860	18,400	17,430	43,852	792,968,490
이녹스첨단소재 (272290)	27,050	-350	-1.28	27,150	27,500	26,450	295,408	7,962,342,675
와이즈버즈 (273060)	1,066	-29	-2.65	1,086	1,095	1,060	243,000	261,173,268
와이엠텍 (273640)	9,380	160	1.74	9,230	9,480	9,160	7,858	73,536,390
켄코아에어로스페이스 (274090)	12,090	190	1.6	12,020	12,090	11,760	62,873	752,673,860
이노시뮬레이션 (274400)	4,870	70	1.46	4,790	4,870	4,720	9,916	47,539,475
에스에스알 (275630)	3,235	-60	-1.82	3,240	3,295	3,235	4,015	13,079,105
스코넥 (276040)	2,070	-60	-2.82	2,130	2,215	2,045	633,231	1,324,466,432
한울앤제주 (276730)	1,989	9	.45	2,090	2,090	1,955	41,760	83,146,828
린드먼아시아 (277070)	5,180	180	3.6	5,010	5,200	5,000	72,367	369,301,860
인산가 (277410)	1,325	-17	-1.27	1,342	1,342	1,310	242,088	319,801,191
레인보우로보틱스 (277810)	269,000	1500	.56	271,500	277,500	268,000	100,947	27,418,026,500
티에스아이 (277880)	5,310	-60	-1.12	5,270	5,360	5,270	41,455	219,948,290
천보 (278280)	45,450	-150	-.33	45,000	46,000	44,050	46,078	2,066,474,000
HLB바이오스텝 (278650)	1,389	-19	-1.35	1,408	1,408	1,378	189,875	263,221,035
미디어젠 (279600)	13,230	330	2.56	12,890	13,260	12,870	14,323	187,837,670
레이크머티리얼즈 (281740)	12,420	-280	-2.2	12,600	12,600	12,230	136,349	1,691,314,055
금양그린파워 (282720)	9,920	-120	-1.2	10,040	10,070	9,910	18,244	181,513,360
코윈테크 (282880)	12,320	70	.57	12,250	12,320	12,070	12,335	150,368,270
카이노스메드 (284620)	1,007	-5	-.49	1,026	1,027	977	92,210	91,940,675
노바텍 (285490)	18,840	0	0	18,610	18,930	18,400	29,310	548,781,860
진영 (285800)	2,220	-5	-.22	2,225	2,260	2,195	28,084	61,870,610
나노실리칸첨단소재 (286750)	2,040	115	5.97	1,926	2,060	1,912	334,035	664,820,045
인투셀 (287840)	24,700	200	.82	24,000	24,800	23,250	171,454	4,107,621,125
브릿지바이오테라퓨틱스 (288330)	2,505	90	3.73	2,400	2,595	2,345	1,637,461	4,076,968,963
에스퓨얼셀 (288620)	11,100	120	1.09	10,950	11,160	10,850	11,412	125,971,870
모아데이타 (288980)	1,230	-2	-.16	1,232	1,267	1,201	104,222	127,977,120
아이스크림에듀 (289010)	1,860	-16	-.85	1,889	1,890	1,832	116,857	217,800,378
SV인베스트먼트 (289080)	1,607	-8	-.5	1,602	1,628	1,582	90,228	145,018,426
자이언트스텝 (289220)	6,430	0	0	6,370	6,580	6,370	31,066	201,679,110
웨이비스 (289930)	9,300	0	0	9,320	9,320	9,110	36,387	335,061,415
트윔 (290090)	8,800	10	.11	8,690	8,940	8,640	10,594	92,507,950
DH오토리드 (290120)	2,645	5	.19	2,645	2,700	2,610	10,566	28,017,479
휴네시온 (290270)	3,710	95	2.63	3,610	3,765	3,590	39,580	146,491,100
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,730	-19	-1.09	1,742	1,748	1,710	28,098	48,415,393
디케이티 (290550)	6,770	-50	-.73	6,820	6,860	6,670	46,195	312,694,240
신시웨이 (290560)	6,750	-40	-.59	6,730	6,760	6,600	11,192	74,735,170
엘앤씨바이오 (290650)	35,150	-850	-2.36	35,200	35,750	34,250	407,907	14,309,605,225
네오펙트 (290660)	1,476	58	4.09	1,418	1,524	1,396	269,461	393,658,288
대보마그네틱 (290670)	17,850	10	.06	17,860	18,080	17,670	13,447	239,561,555
소룩스 (290690)	5,770	820	16.57	5,970	6,430	5,400	18,591,008	113,337,675,935
푸드나무 (290720)	2,275	-20	-.87	2,280	2,320	2,260	12,492	28,490,460
액트로 (290740)	5,430	-70	-1.27	5,560	5,650	5,430	2,859	15,607,180
엔피 (291230)	1,527	-8	-.52	1,523	1,535	1,505	84,717	128,960,020
압타머사이언스 (291650)	1,085	-1	-.09	1,086	1,087	1,057	193,456	207,532,476
핀텔 (291810)	2,425	0	0	2,450	2,465	2,360	15,010	36,110,790
카카오게임즈 (293490)	17,280	20	.12	17,110	17,330	16,980	110,073	1,891,724,155
나우IB (293580)	1,342	18	1.36	1,307	1,342	1,303	471,362	624,945,450
압타바이오 (293780)	8,700	-310	-3.44	9,060	9,070	8,630	281,403	2,491,555,935
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,215	85	2.06	4,100	4,220	4,030	48,776	201,766,245
쿠콘 (294570)	36,900	-900	-2.38	37,850	39,150	36,800	192,616	7,245,766,275
서남 (294630)	2,890	0	0	2,880	2,915	2,840	75,709	217,507,039
에이치브이엠 (295310)	27,900	-100	-.36	28,050	28,500	27,500	53,495	1,497,508,975
이노룰스 (296640)	7,250	80	1.12	7,170	7,280	7,070	11,044	79,269,880
씨에스베어링 (297090)	6,880	170	2.53	6,760	6,970	6,590	124,613	846,818,370
알로이스 (297570)	817	2	.25	815	818	802	48,999	39,787,498
HB솔루션 (297890)	2,280	-45	-1.94	2,325	2,325	2,270	240,175	550,708,246
에스씨엠생명과학 (298060)	1,376	-29	-2.06	1,545	1,655	1,353	2,695,674	3,935,812,802
에이비엘바이오 (298380)	77,900	-3400	-4.18	79,700	80,400	76,800	1,005,619	78,625,775,150
더네이쳐홀딩스 (298540)	11,480	30	.26	11,550	11,580	11,250	19,627	224,308,125
슈어소프트테크 (298830)	5,050	30	.6	5,070	5,090	4,990	149,768	755,046,659
하나기술 (299030)	22,700	-250	-1.09	22,950	23,000	22,200	24,543	553,795,275
더블유에스아이 (299170)	1,586	-11	-.69	1,621	1,621	1,581	55,187	87,906,931
셀리드 (299660)	4,105	305	8.03	3,790	4,665	3,725	9,086,828	39,154,771,944
위지윅스튜디오 (299900)	901	2	.22	873	915	873	555,904	500,363,551
플리토 (300080)	10,260	-260	-2.47	10,500	10,580	9,880	217,721	2,214,440,935
라온피플 (300120)	3,875	-75	-1.9	3,960	3,960	3,835	36,221	140,319,500
바이브컴퍼니 (301300)	5,050	-40	-.79	5,100	5,140	5,010	48,355	245,512,305
이노메트리 (302430)	7,830	-130	-1.63	8,160	8,160	7,770	24,091	189,832,825
리메드 (302550)	3,385	15	.45	3,305	3,385	3,300	91,876	306,738,607
지니틱스 (303030)	939	-11	-1.16	950	950	923	32,447	30,379,899
프로티아 (303360)	3,735	-35	-.93	3,830	3,850	3,675	116,789	437,734,019
이노뎁 (303530)	6,420	0	0	6,380	6,470	6,030	21,023	133,462,990
동국생명과학 (303810)	10,170	140	1.4	10,060	10,340	9,930	609,761	6,221,915,410
솔트룩스 (304100)	39,200	-650	-1.63	39,550	39,600	38,650	84,492	3,310,390,575
에스바이오메딕스 (304360)	20,600	400	1.98	20,250	20,750	18,940	74,252	1,492,720,210
피플바이오 (304840)	2,410	20	.84	2,390	2,450	2,380	72,755	175,602,045
마이크로디지탈 (305090)	11,300	-120	-1.05	11,300	11,540	10,970	120,126	1,349,683,845
에스제이그룹 (306040)	4,465	95	2.17	4,375	4,510	4,300	54,489	241,625,487
네온테크 (306620)	2,085	10	.48	2,075	2,165	2,035	152,293	318,554,554
아이엘 (307180)	2,585	35	1.37	2,590	2,590	2,505	59,826	151,693,590
원바이오젠 (307280)	5,410	-10	-.18	5,400	5,520	5,350	11,070	59,817,110
국전약품 (307750)	4,130	15	.36	4,125	4,200	4,060	515,419	2,133,631,970
비투엔 (307870)	1,710	-28	-1.61	1,710	1,800	1,701	660,864	1,144,834,796
컴퍼니케이 (307930)	6,530	-40	-.61	6,600	6,610	6,390	123,889	804,927,600
바이젠셀 (308080)	3,860	105	2.8	3,735	3,930	3,670	240,929	920,627,411
형지글로벌 (308100)	3,065	-135	-4.22	3,255	3,255	3,020	1,821,796	5,660,299,852
셀비온 (308430)	28,000	300	1.08	27,600	29,500	27,050	230,315	6,578,221,125
오하임앤컴퍼니 (309930)	3,060	-30	-.97	3,175	3,195	3,020	71,392	218,864,315
LB인베스트먼트 (309960)	4,825	85	1.79	4,685	4,825	4,550	74,716	353,993,042
애니플러스 (310200)	5,290	-30	-.56	5,320	5,400	5,250	258,367	1,372,882,650
보로노이 (310210)	125,700	-5600	-4.27	129,900	130,800	124,900	122,981	15,630,751,800
디와이씨 (310870)	1,437	5	.35	1,434	1,446	1,419	258,908	369,884,885
지오엘리먼트 (311320)	6,520	-40	-.61	6,520	6,610	6,470	14,101	91,791,290
네오크레마 (311390)	5,290	50	.95	5,250	5,300	5,160	13,094	68,578,420
CJ 바이오사이언스 (311690)	10,130	-50	-.49	10,180	10,180	9,970	15,167	152,264,710
에이에프더블류 (312610)	1,590	-109	-6.42	1,710	1,710	1,570	525,384	844,141,982
캐리 (313760)	4,340	-145	-3.23	4,485	4,500	4,340	72,726	321,430,085
지놈앤컴퍼니 (314130)	2,870	25	.88	2,840	2,925	2,795	91,907	260,764,113
알피바이오 (314140)	6,020	60	1.01	5,900	6,190	5,850	3,731	22,168,580
바이오다인 (314930)	15,180	60	.4	15,240	15,240	14,180	36,438	546,560,690
딥노이드 (315640)	5,500	-60	-1.08	5,560	5,590	5,450	83,587	460,789,895
라닉스 (317120)	1,595	12	.76	1,583	1,634	1,574	375,994	603,363,878
TS트릴리온 (317240)	207	1	.49	202	210	193	1,592,615	321,945,545
덕산테코피아 (317330)	16,550	-380	-2.24	16,750	16,910	16,270	76,944	1,268,059,400
캐리소프트 (317530)	4,885	130	2.73	4,755	4,960	4,660	14,347	68,124,855
퀀타매트릭스 (317690)	4,340	30	.7	4,285	4,460	4,165	300,112	1,292,513,482
엑스페릭스 (317770)	3,775	0	0	3,790	3,945	3,725	345,657	1,319,160,357
에스피시스템스 (317830)	6,720	50	.75	6,670	6,720	6,530	36,119	240,602,755
대모 (317850)	7,380	210	2.93	7,240	7,390	7,160	55,212	403,156,200
엔바이오니아 (317870)	13,530	-70	-.51	13,600	13,750	13,180	18,767	251,110,220
KBG (318000)	5,290	230	4.55	5,060	5,700	4,980	2,919,050	15,891,883,300
팜스빌 (318010)	4,050	30	.75	3,980	4,055	3,950	14,781	58,891,330
포인트모바일 (318020)	4,840	-70	-1.43	4,975	4,975	4,785	25,303	121,938,705
셀바이오휴먼텍 (318160)	6,480	190	3.02	6,290	6,800	6,170	60,729	397,260,910
비비씨 (318410)	9,160	50	.55	9,110	9,300	9,060	15,863	145,093,735
현대무벡스 (319400)	4,880	125	2.63	4,755	4,935	4,715	677,726	3,293,456,156
피에스케이 (319660)	21,000	300	1.45	21,700	21,700	20,500	459,063	9,664,958,275
한울반도체 (320000)	2,285	-70	-2.97	2,340	2,340	2,250	210,897	480,321,814
프로이천 (321260)	1,997	-8	-.4	2,035	2,035	1,988	52,532	105,247,723
센서뷰 (321370)	1,350	-29	-2.1	1,379	1,379	1,315	175,112	234,788,924
티움바이오 (321550)	4,715	-25	-.53	4,740	4,825	4,630	29,335	136,983,785
아티스트컴퍼니 (321820)	6,290	0	0	6,290	6,340	6,160	24,578	153,819,405
LS티라유텍 (322180)	5,100	20	.39	5,120	5,120	5,030	37,951	192,731,460
오로스테크놀로지 (322310)	19,350	-30	-.15	19,490	19,590	19,000	30,005	580,434,875
제이엘케이 (322510)	5,970	-20	-.33	5,910	6,050	5,820	42,457	251,810,160
코퍼스코리아 (322780)	1,240	16	1.31	1,214	1,244	1,180	127,585	154,924,610
태성 (323280)	33,400	-2650	-7.35	34,300	35,200	31,850	679,799	22,727,868,450
다원넥스뷰 (323350)	6,940	-210	-2.94	7,100	7,200	6,870	28,901	202,430,225
박셀바이오 (323990)	9,430	-170	-1.77	9,600	9,600	9,280	60,058	567,083,125
RF머트리얼즈 (327260)	6,270	-40	-.63	6,200	6,850	6,090	745,470	4,850,683,770
루닛 (328130)	45,850	0	0	45,500	46,300	45,400	97,728	4,480,709,775
솔트웨어 (328380)	1,085	-20	-1.81	1,100	1,131	1,085	201,600	220,929,928
위더스제약 (330350)	7,400	50	.68	7,260	7,470	7,210	18,365	134,886,840
스톤브릿지벤처스 (330730)	4,500	10	.22	4,495	4,560	4,400	17,787	80,021,485
네패스아크 (330860)	15,800	-450	-2.77	16,090	16,250	15,250	459,867	7,222,302,100
포커스에이아이 (331380)	2,735	25	.92	2,710	2,810	2,645	146,547	399,769,817
밸로프 (331520)	597	9	1.53	584	606	581	187,752	111,442,909
아우토크립트 (331740)	19,800	750	3.94	19,080	20,450	19,050	661,789	13,137,701,605
셀레믹스 (331920)	3,180	-40	-1.24	3,220	3,220	3,080	6,602	20,944,520
누보 (332290)	1,187	-1	-.08	1,188	1,221	1,176	21,314	25,345,580
아이디피 (332370)	4,705	15	.32	4,690	4,970	4,630	13,903	66,113,722
PS일렉트로닉스 (332570)	3,030	70	2.36	2,940	3,100	2,905	439,419	1,322,553,254
모코엠시스 (333050)	1,376	-20	-1.43	1,396	1,396	1,374	95,467	131,765,144
일승 (333430)	4,400	160	3.77	4,275	4,510	4,150	2,285,562	10,045,698,961
엔시스 (333620)	7,740	30	.39	7,850	7,850	7,560	44,163	340,079,450
프레스티지바이오로직스 (334970)	3,745	10	.27	3,775	3,775	3,655	57,065	212,316,132
프리시젼바이오 (335810)	3,070	-15	-.49	3,085	3,140	3,025	24,200	73,867,125
윙스풋 (335870)	1,891	-3	-.16	1,892	1,903	1,891	4,231	8,037,965
비올 (335890)	12,500	-10	-.08	12,500	12,510	12,500	80,739	1,009,266,010
웨이버스 (336060)	1,154	5	.44	1,141	1,154	1,131	161,569	184,789,226
원텍 (336570)	13,320	300	2.3	12,930	13,380	12,780	425,849	5,615,830,065
탑런토탈솔루션 (336680)	3,925	-35	-.88	3,965	3,965	3,880	76,141	298,399,535
젝시믹스 (337930)	6,130	50	.82	6,060	6,160	6,000	67,119	408,764,750
뷰노 (338220)	18,290	230	1.27	17,960	18,710	17,850	40,854	748,687,130
와이바이오로직스 (338840)	11,060	10	.09	11,050	11,360	10,870	50,923	565,088,420
아이비김영 (339950)	1,972	-9	-.45	1,981	1,987	1,941	95,131	187,417,708
다보링크 (340360)	1,561	36	2.36	1,567	1,568	1,517	304,885	471,329,075
세림B&G (340440)	1,623	-27	-1.64	1,643	1,664	1,611	160,268	260,750,941
지씨지놈 (340450)	8,550	-40	-.47	8,620	8,630	8,530	53,809	460,472,110
티앤엘 (340570)	59,000	700	1.2	57,900	59,300	57,700	20,664	1,213,354,000
시선AI (340810)	3,910	-30	-.76	3,940	3,980	3,880	72,671	285,428,710
유일에너테크 (340930)	1,752	-78	-4.26	1,829	1,829	1,740	387,967	684,708,834
이노진 (344860)	1,905	-16	-.83	1,900	1,921	1,889	16,526	31,477,521
센코 (347000)	2,380	-15	-.63	2,395	2,425	2,360	26,176	62,250,100
스피어 (347700)	10,610	-90	-.84	10,500	10,710	10,190	305,410	3,181,910,640
피엔케이피부임상연구센타 (347740)	2,925	-25	-.85	2,950	3,085	2,880	186,439	559,881,495
핌스 (347770)	1,506	-1	-.07	1,494	1,507	1,485	17,417	26,150,364
디앤디파마텍 (347850)	132,700	-4800	-3.49	139,500	139,500	130,300	194,613	25,812,122,950
알체라 (347860)	2,920	205	7.55	2,710	3,195	2,700	4,615,735	13,991,789,106
엠투아이 (347890)	5,560	70	1.28	5,440	5,720	5,440	48,878	273,128,860
모비릭스 (348030)	4,375	50	1.16	4,330	4,395	4,255	1,939	8,438,505
큐라티스 (348080)	961	4	.42	996	996	950	296,691	287,155,149
고바이오랩 (348150)	5,280	-10	-.19	5,260	5,300	5,200	37,679	197,301,595
넥스틴 (348210)	46,650	-250	-.53	46,450	47,050	45,850	20,149	936,042,050
뉴로메카 (348340)	22,900	300	1.33	22,850	23,050	22,600	17,189	391,323,450
위드텍 (348350)	10,190	170	1.7	10,100	10,960	9,820	386,151	4,047,988,530
엔켐 (348370)	62,100	-1500	-2.36	62,400	62,900	60,700	170,057	10,516,269,050
넥사다이내믹스 (351320)	2,035	-10	-.49	2,045	2,090	1,999	52,073	105,367,953
이삭엔지니어링 (351330)	6,600	0	0	6,580	6,750	6,540	22,883	151,402,970
차이커뮤니케이션 (351870)	7,020	-110	-1.54	7,060	7,130	7,000	15,496	108,899,240
스톰테크 (352090)	3,850	30	.79	3,840	3,880	3,775	59,847	229,498,861
씨앤씨인터내셔널 (352480)	39,700	350	.89	39,550	40,400	38,950	73,987	2,939,620,975
씨앤투스 (352700)	2,735	-15	-.55	2,695	2,745	2,695	12,112	32,885,685
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,285	-80	-1.83	4,365	4,405	4,285	7,784	33,688,418
인바이오 (352940)	2,435	-25	-1.02	2,490	2,495	2,435	8,508	21,078,110
휴럼 (353190)	717	0	0	715	720	710	95,574	68,377,652
오토앤 (353590)	3,390	15	.44	3,375	3,455	3,370	6,457	21,885,295
이지바이오 (353810)	5,630	100	1.81	5,530	5,680	5,410	181,240	1,002,173,625
엔젠바이오 (354200)	1,934	2	.1	1,932	1,951	1,905	51,190	98,633,531
알멕 (354320)	23,850	-300	-1.24	24,000	24,850	23,450	33,201	800,245,075
코스텍시스 (355150)	11,300	0	0	11,210	11,860	11,210	83,338	954,808,665
크라우드웍스 (355390)	8,550	-300	-3.39	9,000	9,000	8,520	102,974	889,369,110
에이텀 (355690)	5,840	-60	-1.02	5,930	6,030	5,800	7,335	43,496,680
엑스게이트 (356680)	7,600	-110	-1.43	7,690	7,690	7,560	87,840	668,054,805
티엘비 (356860)	26,200	-750	-2.78	26,850	26,850	26,000	163,106	4,296,441,425
싸이버원 (356890)	3,180	-120	-3.64	3,300	3,300	3,165	53,959	173,032,249
에이치피오 (357230)	2,460	-10	-.4	2,470	2,470	2,440	37,007	90,743,617
석경에이티 (357550)	55,300	-1500	-2.64	56,900	56,900	54,700	6,735	372,893,500
아모센스 (357580)	6,850	-200	-2.84	7,110	7,170	6,790	220,578	1,523,236,990
솔브레인 (357780)	245,500	13000	5.59	249,000	249,000	234,000	146,282	35,452,382,500
SKAI (357880)	2,220	-15	-.67	2,235	2,250	2,185	356,493	789,724,050
지아이이노베이션 (358570)	19,000	-640	-3.26	19,650	19,710	18,590	758,567	14,346,999,375
씨엔알리서치 (359090)	1,025	-5	-.49	1,030	1,040	1,019	53,096	54,583,691
탑머티리얼 (360070)	24,900	-450	-1.78	25,250	25,250	24,550	24,875	617,435,400
코셈 (360350)	9,090	260	2.94	8,830	9,190	8,750	45,897	414,429,850
제노코 (361390)	17,340	180	1.05	17,160	17,750	16,810	40,357	705,356,600
알비더블유 (361570)	2,105	15	.72	2,075	2,125	2,060	23,607	49,702,930
삼영에스앤씨 (361670)	4,225	-5	-.12	4,225	4,225	4,175	4,216	17,740,335
청담글로벌 (362320)	8,850	-330	-3.59	9,130	9,200	8,760	538,793	4,818,007,820
드림인사이트 (362990)	2,110	20	.96	2,070	2,115	2,070	22,631	47,165,355
진시스템 (363250)	5,960	50	.85	5,910	5,990	5,810	18,767	110,323,990
모비데이즈 (363260)	1,677	-37	-2.16	1,694	1,711	1,665	146,874	247,835,607
에이아이코리아 (364950)	7,940	-140	-1.73	8,080	8,140	7,850	116,287	925,559,610
큐라클 (365270)	4,675	-35	-.74	4,900	4,900	4,655	65,096	307,920,760
에스와이스틸텍 (365330)	4,250	-10	-.23	4,615	4,620	4,250	546,297	2,388,497,030
성일하이텍 (365340)	38,050	-850	-2.19	38,800	39,200	36,500	39,447	1,502,387,200
하이딥 (365590)	519	-5	-.95	533	534	513	66,281	34,656,691
브이씨 (365900)	3,670	345	10.38	3,355	4,320	3,355	1,387,415	5,587,265,926
공구우먼 (366030)	4,185	-55	-1.3	4,245	4,260	4,145	43,661	182,816,550
플래티어 (367000)	4,540	35	.78	4,550	4,675	4,540	5,350	24,577,012
아이씨에이치 (368600)	2,705	-5	-.18	2,750	2,750	2,650	9,480	25,401,295
파이버프로 (368770)	6,220	60	.97	6,170	6,280	6,030	93,360	579,627,355
오에스피 (368970)	2,740	-15	-.54	2,800	2,810	2,735	23,653	65,344,910
블리츠웨이엔터테인먼트 (369370)	1,404	10	.72	1,397	1,454	1,395	15,401	21,815,564
퓨런티어 (370090)	14,620	170	1.18	14,850	14,880	14,380	48,000	701,585,110
풍원정밀 (371950)	11,320	150	1.34	11,430	11,430	10,990	7,326	82,256,000
윤성에프앤씨 (372170)	31,350	-1000	-3.09	31,950	31,950	31,050	17,606	551,562,100
큐로셀 (372320)	34,850	-150	-.43	34,000	35,350	34,000	47,084	1,626,009,075
아이티아이즈 (372800)	6,500	-130	-1.96	6,630	6,630	6,390	8,604	55,811,350
엑셀세라퓨틱스 (373110)	3,360	-40	-1.18	3,405	3,410	3,305	86,461	289,645,880
데이원컴퍼니 (373160)	6,040	130	2.2	5,770	6,110	5,770	29,106	172,545,080
엠아이큐브솔루션 (373170)	8,160	40	.49	8,250	8,380	7,990	3,186	26,044,210
엑스플러스 (373200)	643	-11	-1.68	654	660	636	250,319	161,242,328
피코그램 (376180)	3,345	-105	-3.04	3,450	3,475	3,340	361,662	1,230,354,139
에이치이엠파마 (376270)	19,020	120	.63	18,900	19,190	18,790	9,263	176,000,740
씨유테크 (376290)	3,390	45	1.35	3,380	3,500	3,300	14,976	50,300,920
디어유 (376300)	49,000	1250	2.62	47,750	49,850	47,450	193,548	9,467,015,650
로킷헬스케어 (376900)	15,590	-440	-2.74	15,970	15,970	15,560	137,603	2,156,431,995
노을 (376930)	1,932	11	.57	1,921	1,959	1,892	200,964	387,157,001
원티드랩 (376980)	4,520	5	.11	4,515	4,575	4,475	58,120	263,195,509
비트맥스 (377030)	4,480	105	2.4	4,370	4,530	4,255	547,621	2,404,170,931
프롬바이오 (377220)	1,960	20	1.03	1,930	1,970	1,915	102,632	199,954,315
이지트로닉스 (377330)	4,465	-65	-1.43	4,530	4,530	4,435	21,836	97,901,495
리파인 (377450)	17,980	20	.11	17,920	18,230	17,920	206,018	3,718,280,730
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	19,350	-590	-2.96	19,900	19,900	19,310	44,195	859,069,460
필에너지 (378340)	13,200	-180	-1.35	13,200	13,360	13,010	65,563	865,931,790
샤페론 (378800)	2,785	30	1.09	2,755	2,815	2,722	206,362	570,796,947
옵티코어 (380540)	1,823	-47	-2.51	1,849	1,897	1,770	313,508	572,348,281
뉴로핏 (380550)	19,090	-680	-3.44	20,800	22,600	18,980	8,823,939	184,514,343,580
제닉스 (381620)	7,280	-50	-.68	7,380	7,410	7,240	19,685	144,372,660
온코크로스 (382150)	9,650	0	0	9,610	9,750	9,500	58,266	560,877,990
지아이텍 (382480)	2,075	5	.24	2,065	2,085	2,045	109,758	226,046,953
지앤비에스 에코 (382800)	3,565	65	1.86	3,515	3,590	3,450	47,038	165,725,340
원준 (382840)	9,700	210	2.21	9,430	9,790	9,330	69,810	672,988,320
범한퓨얼셀 (382900)	17,540	30	.17	17,500	18,360	17,310	36,547	646,364,850
에코프로에이치엔 (383310)	26,250	-150	-.57	26,000	26,450	25,500	56,358	1,461,423,375
디티앤씨알오 (383930)	3,580	-40	-1.1	3,620	3,620	3,545	61,652	220,138,710
코어라인소프트 (384470)	5,190	-40	-.76	5,230	5,250	5,130	99,305	514,431,685
파인메딕스 (387570)	7,470	-20	-.27	7,430	7,510	7,320	24,277	179,918,275
지투파워 (388050)	9,550	250	2.69	9,370	9,600	9,150	225,240	2,127,476,455
지에프씨생명과학 (388610)	16,660	-1070	-6.03	17,650	17,710	16,610	206,718	3,504,607,685
유일로보틱스 (388720)	70,900	-300	-.42	71,500	72,700	70,500	29,833	2,118,421,750
라이콤 (388790)	2,395	-20	-.83	2,420	2,430	2,385	66,197	159,143,665
파로스아이바이오 (388870)	6,000	110	1.87	5,890	6,060	5,820	21,847	129,739,690
자람테크놀로지 (389020)	41,500	-1150	-2.7	42,700	43,200	41,000	41,050	1,710,877,225
지니너스 (389030)	1,822	-4	-.22	1,867	1,867	1,790	134,489	243,316,218
포바이포 (389140)	15,050	90	.6	14,850	15,050	14,590	166,739	2,460,131,500
대명에너지 (389260)	26,750	150	.56	26,800	26,850	26,200	54,255	1,442,767,675
인벤티지랩 (389470)	33,000	700	2.17	32,750	33,200	31,500	101,884	3,302,957,250
에스비비테크 (389500)	20,850	800	3.99	20,050	21,200	19,960	45,700	947,099,830
넥스트바이오메디컬 (389650)	58,200	-800	-1.36	59,800	59,900	56,700	126,294	7,272,716,950
유디엠텍 (389680)	605	-7	-1.14	608	614	602	87,673	53,052,341
코닉오토메이션 (391710)	1,545	-4	-.26	1,590	1,608	1,541	205,013	322,389,487
토마토시스템 (393210)	6,540	-20	-.3	6,560	6,580	6,450	105,119	685,243,250
더블유씨피 (393890)	7,330	-230	-3.04	7,550	7,550	7,190	195,814	1,431,834,345
대진첨단소재 (393970)	9,100	-10	-.11	9,100	9,240	8,930	115,362	1,045,596,460
오픈엣지테크놀로지 (394280)	13,100	-290	-2.17	13,330	13,330	12,810	66,230	864,599,970
쓰리빌리언 (394800)	6,910	10	.14	6,900	7,060	6,770	212,381	1,475,033,935
넥스트칩 (396270)	5,210	-670	-11.39	5,880	5,880	5,180	394,897	2,135,224,600
세아메카닉스 (396300)	3,575	-70	-1.92	3,640	3,700	3,455	735,665	2,626,172,312
워트 (396470)	8,600	-300	-3.37	8,590	8,870	8,370	1,016,266	8,735,978,450
에이프릴바이오 (397030)	21,650	-200	-.92	21,600	21,950	21,000	260,959	5,612,056,450
에스지헬스케어 (398120)	3,150	-15	-.47	3,165	3,200	3,100	16,313	51,360,035
가온칩스 (399720)	48,900	-2100	-4.12	49,350	49,350	47,300	303,752	14,718,891,375
코난테크놀로지 (402030)	34,450	-250	-.72	34,250	34,850	33,500	48,011	1,638,663,475
그린리소스 (402490)	13,530	-230	-1.67	13,890	13,890	13,480	14,113	191,795,635
우듬지팜 (403490)	1,752	2	.11	1,750	1,789	1,738	399,672	705,835,413
HPSP (403870)	25,550	0	0	25,850	26,150	25,000	432,216	11,032,339,225
플라즈맵 (405000)	8,030	50	.63	8,100	8,100	7,910	2,001	15,984,080
큐알티 (405100)	12,890	-190	-1.45	13,080	13,100	12,720	16,091	207,302,845
나라셀라 (405920)	2,820	85	3.11	2,735	2,825	2,735	37,574	104,673,685
뷰티스킨 (406820)	12,050	-40	-.33	12,490	12,490	12,020	1,840	22,183,460
꿈비 (407400)	7,140	10	.14	7,060	7,400	6,980	114,422	821,585,845
스튜디오미르 (408900)	4,250	-115	-2.63	4,315	4,555	4,195	1,749,169	7,657,029,839
메쎄이상 (408920)	2,645	15	.57	2,610	2,670	2,575	41,687	109,786,380
샌즈랩 (411080)	9,070	20	.22	9,010	9,250	8,870	215,169	1,951,868,660
레이저쎌 (412350)	3,315	-80	-2.36	3,405	3,445	3,295	27,857	93,119,383
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,070	-70	-.98	7,100	7,200	6,990	109,861	776,916,700
씨피시스템 (413630)	1,493	-45	-2.93	1,538	1,538	1,480	614,613	923,807,800
비아이매트릭스 (413640)	15,470	20	.13	15,410	15,520	15,190	65,031	999,556,860
스튜디오삼익 (415380)	8,730	0	0	8,750	8,870	8,570	4,828	42,099,655
신성에스티 (416180)	47,300	200	.42	47,100	49,300	45,250	260,332	12,340,069,975
나노팀 (417010)	5,320	-50	-.93	5,330	5,400	5,250	18,967	101,020,900
핑거스토리 (417180)	2,460	-15	-.61	2,475	2,475	2,405	153,233	373,948,529
LS머트리얼즈 (417200)	10,880	-180	-1.63	10,990	11,010	10,770	148,163	1,612,491,530
제이아이테크 (417500)	3,320	0	0	3,320	3,375	3,295	45,567	152,257,755
트루엔 (417790)	9,310	0	0	9,280	9,360	9,120	16,052	148,359,280
저스템 (417840)	10,900	-30	-.27	10,860	11,040	10,580	68,324	741,878,745
오브젠 (417860)	17,920	-30	-.17	18,110	18,580	17,420	29,231	531,183,575
모델솔루션 (417970)	11,120	170	1.55	10,840	11,160	10,800	10,567	116,207,430
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,975	85	1.74	4,925	5,090	4,710	282,088	1,381,738,180
KT밀리의서재 (418470)	16,300	20	.12	16,460	16,470	16,100	21,945	356,742,270
제이오 (418550)	8,650	-190	-2.15	8,820	8,820	8,530	64,868	558,718,565
E8 (418620)	4,160	-5	-.12	4,135	4,225	4,020	70,849	289,913,649
삼기에너지솔루션즈 (419050)	1,786	-23	-1.27	1,822	1,822	1,775	136,532	244,798,783
엔젯 (419080)	6,220	-580	-8.53	6,800	6,860	5,940	213,376	1,348,916,295
산돌 (419120)	18,200	2600	16.67	15,600	19,020	15,560	2,322,932	42,131,866,035
SAMG엔터 (419530)	74,200	-1700	-2.24	74,400	76,000	72,500	79,688	5,906,204,850
비스토스 (419540)	1,405	-9	-.64	1,406	1,432	1,382	52,038	73,215,023
제이투케이바이오 (420570)	9,690	-110	-1.12	9,800	9,860	9,440	25,919	249,575,050
기가비스 (420770)	24,700	0	0	24,700	25,000	24,300	10,796	266,373,100
벨로크 (424760)	896	14	1.59	882	1,092	882	5,010,983	5,015,393,517
이뮨온시아 (424870)	5,800	180	3.2	5,720	5,840	5,500	564,117	3,230,004,840
스마트레이더시스템 (424960)	7,800	-40	-.51	7,800	7,930	7,700	61,444	479,511,435
마이크로투나노 (424980)	8,470	250	3.04	8,400	8,700	8,230	39,632	336,419,055
티이엠씨 (425040)	7,010	10	.14	7,020	7,030	6,810	47,612	330,711,540
티에프이 (425420)	33,550	-200	-.59	34,050	34,300	32,700	81,537	2,717,422,275
시지트로닉스 (429270)	6,140	100	1.66	6,050	6,210	5,910	35,927	219,610,270
신영스팩8호 (430220)	2,210	-5	-.23	2,215	2,225	2,180	97,283	214,045,651
한싹 (430690)	5,130	-150	-2.84	5,230	5,350	5,110	133,492	692,829,130
케이쓰리아이 (431190)	4,750	-100	-2.06	4,790	4,845	4,715	27,770	132,758,709
와이랩 (432430)	5,200	-30	-.57	5,290	5,290	5,140	28,200	146,842,170
케이엔에스 (432470)	10,620	-150	-1.39	10,740	10,750	10,500	5,553	58,904,525
퀄리타스반도체 (432720)	14,760	-860	-5.51	14,980	15,010	14,490	253,959	3,733,752,920
엠에프씨 (432980)	3,935	80	2.08	3,855	4,045	3,810	15,524	60,416,570
모니터랩 (434480)	4,080	-5	-.12	4,075	4,195	4,060	47,616	195,188,605
에르코스 (435570)	17,070	70	.41	16,740	17,980	16,500	87,371	1,512,884,820
삼현 (437730)	12,170	50	.41	12,050	12,190	11,890	53,472	644,953,570
버넥트 (438700)	4,240	50	1.19	4,200	4,240	4,120	41,999	175,786,545
마녀공장 (439090)	17,720	0	0	17,800	17,850	17,580	56,243	997,264,035
블루엠텍 (439580)	5,090	-140	-2.68	5,230	5,280	5,080	797,768	4,100,852,815
파두 (440110)	11,980	-70	-.58	12,220	12,220	11,730	76,079	913,772,815
HB인베스트먼트 (440290)	2,180	10	.46	2,170	2,180	2,140	35,380	76,388,029
오픈놀 (440320)	5,290	150	2.92	5,160	5,400	5,060	45,098	236,885,905
파인엠텍 (441270)	10,780	0	0	10,700	11,180	10,450	967,686	10,451,514,210
IBKS제21호스팩 (442770)	2,250	0	0	2,285	2,285	2,220	23,643	52,775,685
미래에셋드림스팩1호 (442900)	10,350	0	0	10,350	10,350	10,340	4,797	49,635,565
레뷰코퍼레이션 (443250)	12,580	330	2.69	12,230	12,590	12,110	25,954	323,087,390
에스피소프트 (443670)	6,350	10	.16	6,480	6,480	6,200	27,216	172,614,380
심플랫폼 (444530)	11,750	-20	-.17	11,650	11,900	11,590	63,733	747,877,635
유안타제11호스팩 (444920)	2,045	0	0	2,045	2,045	2,040	455	929,480
에이직랜드 (445090)	31,050	-900	-2.82	31,950	32,100	30,950	36,147	1,129,721,250
퓨릿 (445180)	6,350	-100	-1.55	6,370	6,450	6,110	27,639	174,083,210
큐리옥스바이오시스템즈 (445680)	36,300	-2700	-6.92	37,850	38,250	35,350	289,250	10,536,847,325
신영스팩9호 (445970)	2,130	0	0	2,130	2,130	2,125	108,551	231,023,515
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,835	30	1.07	2,770	2,835	2,750	24,240	67,146,790
메가터치 (446540)	4,160	-40	-.95	4,165	4,220	4,090	157,190	652,245,135
하나26호스팩 (446750)	2,095	0	0	2,085	2,095	2,085	997	2,079,030
키움제8호스팩 (446840)	2,180	-20	-.91	2,200	2,200	2,145	33,602	72,484,125
에코아이 (448280)	14,190	-10	-.07	14,370	14,470	13,500	47,650	675,061,710
하나27호스팩 (448370)	2,095	-5	-.24	2,090	2,100	2,090	12,939	27,042,770
코츠테크놀로지 (448710)	25,200	450	1.82	24,750	25,300	23,900	58,239	1,442,496,900
삼성스팩8호 (448740)	10,450	0	0	10,450	10,450	10,430	6,007	62,716,760
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,380	-110	-.88	12,420	12,490	12,240	52,470	648,439,490
유안타제13호스팩 (449020)	2,090	0	0	2,087	2,090	2,080	6,296	13,120,542
하이제8호스팩 (450050)	2,065	0	0	2,055	2,065	2,055	21,719	44,640,195
하스 (450330)	7,730	-130	-1.65	7,810	7,850	7,710	13,862	107,601,310
인스웨이브 (450520)	3,980	-20	-.5	4,000	4,000	3,915	48,683	192,210,277
유안타제14호스팩 (450940)	2,070	0	0	2,070	2,070	2,070	8	16,560
아스테라시스 (450950)	10,660	250	2.4	10,480	10,740	10,100	91,070	955,467,120
아이엠티 (451220)	10,030	-170	-1.67	10,200	10,220	9,930	55,889	561,952,240
삐아 (451250)	11,270	30	.27	11,240	11,320	11,050	28,419	318,229,515
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,065	2,060	24,211	49,874,838
컨텍 (451760)	8,810	-20	-.23	8,840	8,850	8,700	24,967	219,037,860
제이엔비 (452160)	9,430	2170	29.89	9,430	9,430	7,810	10,456,882	91,534,863,645
한빛레이저 (452190)	4,700	-75	-1.57	4,750	4,800	4,650	78,455	370,003,004
민테크 (452200)	3,680	-55	-1.47	3,705	3,820	3,650	47,743	175,915,136
한선엔지니어링 (452280)	7,600	240	3.26	7,800	7,900	7,530	409,506	3,145,588,295
캡스톤파트너스 (452300)	3,200	75	2.4	3,130	3,215	3,125	64,446	204,143,568
이닉스 (452400)	12,850	-220	-1.68	13,160	14,290	12,810	1,201,395	16,302,519,445
사피엔반도체 (452430)	28,050	-1750	-5.87	30,050	30,050	27,800	113,693	3,227,653,125
피아이이 (452450)	9,130	-110	-1.19	9,300	9,400	9,100	169,082	1,553,279,035
상상인제4호스팩 (452670)	2,040	0	0	2,030	2,040	2,030	1,412	2,867,667
신한제11호스팩 (452980)	2,035	0	0	2,030	2,035	2,030	35,439	72,032,272
그리드위즈 (453450)	20,900	-350	-1.65	21,050	21,350	20,450	43,762	917,087,550
에이에스텍 (453860)	16,790	320	1.94	16,540	16,790	16,300	19,135	317,146,110
하나29호스팩 (454640)	2,075	0	0	2,075	2,075	2,070	1,684	3,486,370
하나28호스팩 (454750)	2,380	-25	-1.04	2,410	2,410	2,375	85,447	204,124,604
케이지에이 (455180)	5,520	-160	-2.82	5,580	5,650	5,420	342,156	1,882,165,180
KB제25호스팩 (455250)	2,130	-10	-.47	2,140	2,140	2,110	406	860,980
한화플러스제4호스팩 (455310)	2,055	5	.24	2,050	2,055	2,040	377	774,250
엔젤로보틱스 (455900)	23,000	50	.22	23,200	23,500	22,900	35,148	810,056,100
에스케이증권제9호스팩 (455910)	2,060	-5	-.24	2,055	2,060	2,055	1,780	3,658,030
아이씨티케이 (456010)	12,550	-170	-1.34	12,530	12,670	12,390	174,441	2,178,552,975
이엔셀 (456070)	11,800	190	1.64	11,840	12,000	11,660	50,272	594,022,725
교보14호스팩 (456490)	2,160	0	0	2,165	2,165	2,150	5,488	11,801,720
한켐 (457370)	8,990	100	1.12	8,880	9,080	8,850	37,825	338,770,480
우진엔텍 (457550)	27,400	800	3.01	27,000	27,750	26,450	159,562	4,343,094,675
벡트 (457600)	3,025	-40	-1.31	3,050	3,075	3,005	18,859	57,197,682
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	-10	-.48	2,095	2,095	2,075	7,495	15,557,590
한국제12호스팩 (458610)	2,125	0	0	2,120	2,150	2,120	26	55,325
성우 (458650)	13,450	-160	-1.18	13,610	13,650	13,250	63,829	858,142,115
씨어스테크놀로지 (458870)	32,900	650	2.02	32,250	33,700	32,200	83,954	2,771,844,900
위츠 (459100)	6,740	-110	-1.61	6,800	6,860	6,730	28,928	196,141,325
나우로보틱스 (459510)	17,450	-320	-1.8	17,650	17,790	17,300	79,045	1,379,557,430
아이빔테크놀로지 (460470)	3,370	0	0	3,320	3,440	3,315	30,768	103,323,070
에스엠씨지 (460870)	7,880	80	1.03	7,800	8,000	7,710	141,430	1,109,872,335
현대힘스 (460930)	20,500	530	2.65	20,250	20,900	19,510	651,947	13,236,076,385
피앤에스로보틱스 (460940)	13,010	-10	-.08	12,900	13,250	12,900	27,175	354,779,370
아이엠비디엑스 (461030)	8,130	-20	-.25	8,150	8,300	8,080	37,047	301,567,960
아이스크림미디어 (461300)	20,750	550	2.72	20,000	20,900	19,910	24,177	497,238,965
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,035	2,040	2,035	328	668,269
뉴키즈온 (462310)	9,810	160	1.66	9,550	10,570	9,420	997,760	10,077,783,445
이노스페이스 (462350)	16,520	-540	-3.17	17,020	17,070	16,300	81,703	1,347,284,640
라메디텍 (462510)	6,580	-230	-3.38	6,730	6,950	6,540	69,750	468,377,185
더즌 (462860)	5,720	-20	-.35	5,770	6,030	5,600	8,416,371	49,240,004,555
아이지넷 (462980)	2,805	-5	-.18	2,800	2,820	2,760	48,438	135,257,187
뉴엔AI (463020)	33,750	250	.75	33,500	35,950	33,500	354,656	12,249,354,025
모티브링크 (463480)	10,710	130	1.23	10,430	10,710	10,200	223,176	2,335,118,585
에스오에스랩 (464080)	10,810	110	1.03	10,970	10,980	10,610	113,181	1,217,500,130
티디에스팜 (464280)	10,790	80	.75	10,610	10,820	10,610	6,702	71,809,080
한국제13호스팩 (464440)	2,125	-5	-.23	2,105	2,130	2,105	203	428,920
아이언디바이스 (464500)	3,285	-45	-1.35	3,395	3,395	3,250	144,497	476,488,455
닷밀 (464580)	2,660	-65	-2.39	2,725	2,745	2,660	93,216	251,848,155
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,025	2,020	972	1,964,305
교보15호스팩 (465320)	2,230	10	.45	2,220	2,230	2,195	18,226	40,162,385
인스피언 (465480)	6,330	-70	-1.09	6,360	6,430	6,280	31,888	202,589,700
클로봇 (466100)	18,980	-90	-.47	19,010	19,460	18,960	225,670	4,306,617,335
사이냅소프트 (466410)	14,420	-190	-1.3	14,460	14,610	14,350	49,258	711,012,490
엔에이치스팩30호 (466910)	2,035	0	0	2,035	2,035	2,030	3,838	7,792,465
IBKS제23호스팩 (467930)	2,190	0	0	2,190	2,190	2,170	167	364,149
프로티나 (468530)	17,550	3550	25.36	23,750	25,350	16,730	17,079,617	356,265,301,090
유진스팩10호 (468760)	2,135	0	0	2,135	2,135	2,135	8	17,080
IBKS제24호스팩 (469480)	2,160	0	0	2,130	2,160	2,130	303	651,440
아이비젼웍스 (469750)	1,096	41	3.89	1,061	1,097	1,045	768,608	826,545,555
하나30호스팩 (469880)	2,040	10	.49	2,040	2,040	2,030	4,650	9,453,645
하나31호스팩 (469900)	2,040	0	0	2,040	2,040	2,035	2,407	4,902,541
대신밸런스제17호스팩 (471050)	2,160	-10	-.46	2,175	2,175	2,160	265	573,825
셀로맥스사이언스 (471820)	5,600	120	2.19	5,490	5,800	5,400	21,472	120,671,955
신영스팩10호 (472220)	2,175	0	0	2,165	2,175	2,160	288	625,440
에스케이증권제11호스팩 (472230)	2,035	0	0	2,040	2,040	2,025	1,344	2,729,540
폰드그룹 (472850)	11,000	830	8.16	10,040	11,190	10,020	472,050	5,112,371,070
에스케이증권제12호스팩 (473000)	2,040	-10	-.49	2,050	2,050	2,030	529	1,078,900
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,015	2,005	7,332	14,733,470
비엔케이제2호스팩 (473370)	2,015	0	0	2,015	2,015	2,010	4,747	9,548,445
에스케이증권제13호스팩 (473950)	2,045	5	.25	2,045	2,050	2,035	21,464	43,849,840
노머스 (473980)	30,500	1100	3.74	29,400	30,575	29,100	70,395	2,101,757,500
루미르 (474170)	7,270	20	.28	7,530	7,530	7,270	35,781	262,559,240
유안타제16호스팩 (474490)	2,005	-5	-.25	2,010	2,015	2,005	2,087	4,189,402
RF시스템즈 (474610)	4,695	315	7.19	4,370	4,950	4,300	3,108,618	14,839,158,364
링크솔루션 (474650)	23,900	-400	-1.65	24,100	24,500	23,500	103,368	2,488,167,225
신한제12호스팩 (474660)	2,080	-5	-.24	2,080	2,080	2,070	557	1,155,450
신한제13호스팩 (474930)	2,120	0	0	2,120	2,120	2,110	640	1,353,910
엔알비 (475230)	16,200	-460	-2.76	16,260	16,600	15,710	1,667,790	26,784,069,615
하나32호스팩 (475240)	2,125	0	0	2,125	2,125	2,110	2,073	4,377,780
하나33호스팩 (475250)	2,130	0	0	2,130	2,130	2,120	129	274,650
씨메스 (475400)	21,650	0	0	21,650	22,350	21,450	35,536	771,170,500
키스트론 (475430)	5,690	-60	-1.04	5,720	5,760	5,590	53,264	302,783,170
미트박스 (475460)	17,780	160	.91	17,360	19,490	17,260	6,143,759	113,165,315,050
에이럭스 (475580)	10,870	250	2.35	10,570	11,040	10,510	98,884	1,067,998,310
에스켐 (475660)	5,110	40	.79	5,060	5,110	5,020	12,534	63,171,510
오름테라퓨틱 (475830)	23,350	600	2.64	22,550	23,350	22,000	144,096	3,268,453,175
토모큐브 (475960)	24,350	600	2.53	23,650	24,550	23,650	112,591	2,721,922,300
오가노이드사이언스 (476040)	32,750	300	.92	32,100	33,600	31,300	115,135	3,736,003,725
온코닉테라퓨틱스 (476060)	25,200	-100	-.4	25,250	26,250	24,550	243,216	6,201,001,475
M83 (476080)	12,790	-10	-.08	12,800	12,900	12,600	45,566	578,985,285
에이치엠씨제7호스팩 (477340)	1,996	-1	-.05	1,997	1,998	1,996	8,045	16,062,479
미래에셋비전스팩4호 (477380)	2,035	-5	-.25	2,035	2,040	2,025	9,911	20,121,030
미래에셋비전스팩5호 (477470)	2,090	0	0	2,090	2,090	2,080	2,632	5,482,667
DB금융스팩12호 (477760)	2,090	0	0	2,090	2,090	2,080	5,602	11,666,854
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	11,972	24,005,675
KB제29호스팩 (478390)	2,065	5	.24	2,060	2,065	2,060	7,285	15,008,895
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,025	2,030	2,015	1,364	2,752,115
블랙야크아이앤씨 (478560)	3,520	185	5.55	3,335	3,520	3,265	226,464	768,615,390
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	5	.24	2,065	2,075	2,065	16,208	33,474,015
위너스 (479960)	13,730	-100	-.72	13,600	13,930	13,600	13,669	186,866,100
에이유브랜즈 (481070)	21,450	-250	-1.15	21,750	22,050	20,500	124,477	2,650,972,525
엔에이치스팩31호 (481890)	2,025	-5	-.25	2,030	2,030	2,025	13,786	27,919,335
교보16호스팩 (482520)	2,040	5	.25	2,035	2,040	2,030	4,457	9,072,230
삼양엔씨켐 (482630)	17,840	-300	-1.65	18,310	18,310	17,480	69,174	1,228,891,710
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	19,888	39,778,590
대신밸런스제19호스팩 (482690)	2,100	-10	-.47	2,110	2,110	2,100	2,550	5,379,940
도우인시스 (484120)	35,400	-1200	-3.28	37,400	37,900	35,200	202,300	7,387,113,125
하나34호스팩 (484130)	2,065	-5	-.24	2,070	2,070	2,060	4,476	9,225,400
티엑스알로보틱스 (484810)	13,340	160	1.21	13,140	13,390	13,100	42,032	557,437,210
KB제30호스팩 (486630)	2,070	5	.24	2,065	2,070	2,060	2,207	4,556,675
신한제14호스팩 (487360)	2,035	0	0	2,035	2,035	2,020	17,920	36,372,050
키움제10호스팩 (487720)	2,085	-5	-.24	2,070	2,100	2,070	129	268,420
신한제15호스팩 (487830)	2,040	-5	-.24	2,035	2,045	2,035	296	603,815
유진스팩11호 (488060)	2,030	0	0	2,025	2,030	2,025	2,222	4,500,770
교보17호스팩 (489210)	2,045	-5	-.24	2,045	2,050	2,040	1,042	2,128,430
바이오비쥬 (489460)	19,440	440	2.32	19,000	19,480	18,810	229,272	4,412,968,505
키움제11호스팩 (489480)	2,070	0	0	2,070	2,070	2,060	61	126,045
엘케이켐 (489500)	18,670	10	.05	18,670	19,100	18,430	19,985	373,680,510
디비금융제13호스팩 (489730)	2,030	5	.25	2,025	2,030	2,025	7,192	14,569,500
KB제31호스팩 (492220)	2,015	5	.25	2,015	2,015	2,010	19,572	39,341,447
유안타제17호스팩 (493790)	2,005	5	.25	2,005	2,005	1,995	2,524	5,047,567
신한제16호스팩 (496070)	2,020	0	0	2,020	2,020	2,015	9,594	19,348,670
한화플러스제5호스팩 (498390)	2,005	5	.25	2,005	2,005	1,996	5,063	10,129,465
글로벌에스엠 (900070)	468	-4	-.85	472	486	460	315,254	147,550,339
애머릿지 (900100)	975	-11	-1.12	986	1,000	967	33,480	32,825,044
이스트아시아홀딩스 (900110)	83	-8	-8.79	91	93	82	47,685,414	4,143,571,947
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	881	-7	-.79	888	890	876	383,623	338,310,102
로스웰 (900260)	1,038	-32	-2.99	1,070	1,070	1,026	395,943	411,187,620
헝셩그룹 (900270)	233	1	.43	233	233	229	2,104,275	487,024,091
GRT (900290)	2,955	80	2.78	2,875	3,000	2,825	278,993	815,634,147
오가닉티코스메틱 (900300)	508	-12	-2.31	520	529	503	588,890	300,799,807
컬러레이 (900310)	762	1	.13	761	765	755	26,605	20,225,782
윙입푸드 (900340)	1,167	-6	-.51	1,173	1,177	1,160	78,637	91,818,278
엑세스바이오 (950130)	5,300	160	3.11	5,110	5,440	5,080	383,685	2,032,506,590
잉글우드랩 (950140)	14,170	340	2.46	13,700	14,380	13,690	133,694	1,890,802,285
코오롱티슈진 (950160)	39,000	-350	-.89	39,000	39,600	38,200	194,880	7,615,653,725
JTC (950170)	6,810	0	0	6,750	6,950	6,560	316,182	2,121,379,195
고스트스튜디오 (950190)	10,140	-160	-1.55	10,300	10,540	10,110	105,729	1,085,222,825
소마젠 (950200)	3,780	0	0	3,820	3,820	3,725	13,122	49,307,375
네오이뮨텍 (950220)	1,282	41	3.3	1,250	1,323	1,231	2,307,305	2,958,984,500

Leave a Comment 응답 취소