KOSDAQ 일별 조회 데이터 [1798] (2025-07-30)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	214,000	-17000	-7.36	226,500	229,500	211,000	333,352	72,394,582,250
중앙에너비스 (000440)	15,600	100	.65	16,320	16,370	15,600	54,838	870,980,920
디비금융제14호스팩 (0004Y0)	1,993	3	.15	1,988	1,994	1,988	59,989	119,425,441
신라섬유 (001000)	1,812	17	.95	1,780	1,842	1,779	34,343	61,895,703
안국약품 (001540)	7,940	110	1.4	7,820	7,960	7,820	32,646	257,347,170
무림SP (001810)	1,610	37	2.35	1,568	1,615	1,555	23,430	37,019,169
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,590	20	.44	4,570	4,620	4,510	42,857	196,401,360
삼일기업공사 (002290)	3,690	15	.41	3,660	3,690	3,645	11,801	43,304,385
한탑 (002680)	776	-15	-1.9	785	792	776	71,418	55,889,632
신신제약 (002800)	5,660	10	.18	5,650	5,750	5,580	46,440	262,797,880
선광 (003100)	19,400	150	.78	19,300	19,400	19,100	11,128	213,911,320
대주산업 (003310)	1,719	-20	-1.15	1,728	1,748	1,714	279,925	483,467,355
하림지주 (003380)	9,290	-250	-2.62	9,500	9,500	9,200	330,104	3,083,356,660
KB제32호스팩 (0037T0)	1,999	1	.05	1,998	2,005	1,994	54,081	108,160,977
에이스침대 (003800)	29,800	-150	-.5	29,950	30,100	29,350	2,497	74,396,850
엘에스스팩1호 (0041J0)	1,996	-1	-.05	1,997	2,000	1,995	134,032	267,572,614
한국가구 (004590)	5,630	-10	-.18	5,640	5,740	5,590	28,968	163,363,220
창해에탄올 (004650)	10,530	60	.57	10,400	10,610	10,360	16,445	172,798,385
대륙제관 (004780)	3,840	-5	-.13	3,845	3,855	3,810	20,985	80,349,610
동국산업 (005160)	3,935	-15	-.38	3,970	4,010	3,930	81,376	323,609,011
동진쎄미켐 (005290)	32,250	-450	-1.38	32,500	33,200	32,200	676,406	22,066,642,900
푸드웰 (005670)	5,710	70	1.24	5,640	5,730	5,620	4,230	24,080,140
대원산업 (005710)	11,340	80	.71	11,260	11,400	11,180	36,386	410,644,040
한일사료 (005860)	3,855	-30	-.77	3,880	3,940	3,840	463,416	1,802,557,940
매일홀딩스 (005990)	10,690	240	2.3	10,580	10,960	10,120	10,176	107,411,300
국영지앤엠 (006050)	1,280	-5	-.39	1,285	1,291	1,271	133,461	170,793,647
피제이전자 (006140)	6,170	-30	-.48	6,200	6,270	6,150	16,288	101,022,260
동구바이오제약 (006620)	5,090	50	.99	5,050	5,110	5,040	24,457	123,991,770
서부T&D (006730)	8,630	-10	-.12	8,600	8,740	8,570	291,446	2,513,621,430
보성파워텍 (006910)	3,140	-30	-.95	3,170	3,175	3,115	314,177	985,411,299
모헨즈 (006920)	3,195	-25	-.78	3,220	3,270	3,180	107,681	347,195,102
푸른저축은행 (007330)	9,620	-10	-.1	9,800	9,800	9,610	13,392	129,642,460
진양제약 (007370)	6,260	-30	-.48	6,240	6,290	6,190	47,081	293,396,970
네이처셀 (007390)	36,900	7000	23.41	30,350	38,000	30,100	5,374,459	189,927,813,575
와이엠 (007530)	2,530	-210	-7.66	2,740	2,740	2,510	208,140	542,866,990
대원 (007680)	4,685	65	1.41	4,620	4,900	4,560	13,881	64,280,240
소노스퀘어 (007720)	842	2	.24	843	850	809	478,934	393,861,233
한일화학 (007770)	9,550	10	.1	9,580	9,580	9,550	229	2,192,890
에스엠코어 (007820)	3,860	45	1.18	3,815	3,895	3,795	39,163	150,634,396
원풍물산 (008290)	491	-14	-2.77	500	502	489	44,150	21,774,750
원풍 (008370)	4,635	25	.54	4,580	4,645	4,580	22,439	103,858,890
부스타 (008470)	3,945	5	.13	3,940	3,975	3,925	5,256	20,734,500
대동기어 (008830)	17,070	-140	-.81	17,020	17,240	17,020	44,383	760,529,140
삼아제약 (009300)	18,300	-40	-.22	18,340	18,340	18,070	8,492	154,087,580
포스코엠텍 (009520)	15,070	800	5.61	15,730	16,100	15,050	2,007,349	31,262,570,655
삼보산업 (009620)	1,404	1	.07	1,398	1,413	1,396	71,353	100,047,750
이렘 (009730)	1,142	-53	-4.44	1,189	1,212	1,109	6,156,504	7,124,263,428
엠에스씨 (009780)	7,920	-30	-.38	7,960	8,030	7,910	57,469	457,050,785
대한광통신 (010170)	933	48	5.42	895	992	895	1,634,512	1,545,548,287
흥국 (010240)	5,250	20	.38	5,280	5,280	5,210	12,336	64,746,855
아이티센엔텍 (010280)	979	-11	-1.11	990	1,003	975	211,613	208,930,425
오리콤 (010470)	6,050	30	.5	6,020	6,230	6,020	10,699	65,143,730
경동제약 (011040)	6,120	80	1.32	6,040	6,120	6,000	13,726	83,109,810
형지I&C (011080)	951	-2	-.21	953	961	950	483,396	460,732,761
유니크 (011320)	3,900	5	.13	3,895	3,900	3,835	19,474	75,087,023
서한 (011370)	898	1	.11	905	908	894	41,551	37,313,097
세보엠이씨 (011560)	12,370	-10	-.08	12,420	12,500	12,290	24,923	307,349,950
뉴인텍 (012340)	541	-2	-.37	570	570	540	66,929	36,379,546
원일특강 (012620)	7,900	10	.13	7,880	7,920	7,850	5,522	43,516,585
리드코프 (012700)	4,560	-80	-1.72	4,640	4,670	4,560	78,357	361,353,975
신일제약 (012790)	6,680	-20	-.3	6,700	6,710	6,640	16,699	111,508,540
모베이스전자 (012860)	1,453	23	1.61	1,430	1,510	1,419	203,260	295,474,267
하이록코리아 (013030)	30,000	-650	-2.12	30,700	30,700	29,950	54,418	1,646,600,000
동원개발 (013120)	3,135	75	2.45	3,085	3,170	3,065	176,956	550,490,564
아진산업 (013310)	2,935	80	2.8	2,820	3,000	2,820	1,016,210	2,988,179,220
THE CUBE& (013720)	1,139	9	.8	1,130	1,242	1,109	1,469,703	1,751,148,609
스페코 (013810)	3,020	-10	-.33	3,040	3,045	3,010	36,253	109,651,732
아가방컴퍼니 (013990)	5,400	60	1.12	5,300	5,490	5,290	258,390	1,390,410,350
메디앙스 (014100)	2,070	40	1.97	2,080	2,085	2,000	18,913	38,683,658
원익큐브 (014190)	1,513	10	.67	1,500	1,513	1,497	53,819	80,972,527
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,571	-3	-.19	1,581	1,588	1,567	98,441	155,328,924
고려제약 (014570)	4,680	0	0	4,680	4,695	4,665	6,779	31,730,430
성광벤드 (014620)	32,350	150	.47	32,300	33,150	31,700	282,567	9,180,772,775
오리엔탈정공 (014940)	5,960	-10	-.17	6,010	6,090	5,870	504,929	3,015,584,880
삼륭물산 (014970)	8,500	-50	-.58	8,590	8,610	8,350	151,442	1,280,494,980
코콤 (015710)	4,130	10	.24	4,120	4,150	4,100	13,366	54,974,271
성우하이텍 (015750)	6,340	260	4.28	6,070	6,460	6,070	943,119	5,953,207,870
리더스코스메틱 (016100)	2,615	35	1.36	2,580	2,630	2,550	16,003	41,512,311
SGC E&C (016250)	15,430	250	1.65	15,160	15,750	15,150	9,176	152,060,795
큐캐피탈 (016600)	285	6	2.15	277	301	269	2,002,443	570,022,276
디모아 (016670)	7,060	130	1.88	6,930	7,150	6,710	81,078	553,700,920
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,240	-24	-1.9	1,264	1,267	1,239	101,628	127,262,853
신원종합개발 (017000)	2,640	-30	-1.12	2,670	2,675	2,620	39,442	104,254,278
인터엠 (017250)	1,033	4	.39	1,029	1,035	1,025	10,115	10,414,101
삼현철강 (017480)	4,625	-15	-.32	4,640	4,640	4,580	4,005	18,471,165
세명전기 (017510)	7,240	-50	-.69	7,330	7,350	7,230	178,942	1,302,736,690
대림제지 (017650)	7,190	30	.42	7,220	7,250	7,110	8,101	57,813,140
한국알콜 (017890)	9,870	110	1.13	9,760	9,930	9,660	44,325	436,852,390
유니슨 (018000)	1,365	37	2.79	1,328	1,397	1,310	1,722,276	2,355,166,256
진로발효 (018120)	19,560	310	1.61	19,250	19,590	19,110	1,742	33,602,625
브이티 (018290)	37,650	150	.4	37,050	38,450	37,050	545,643	20,645,679,575
삼목에스폼 (018310)	21,200	400	1.92	20,800	21,300	20,650	6,184	129,636,100
우진비앤지 (018620)	984	11	1.13	985	985	970	18,211	17,808,360
서울제약 (018680)	3,360	25	.75	3,340	3,370	3,300	4,174	13,965,975
바른손 (018700)	1,211	-5	-.41	1,220	1,223	1,209	29,851	36,214,219
베뉴지 (019010)	2,340	50	2.18	2,365	2,365	2,290	6,755	15,562,015
와이지-원 (019210)	5,690	0	0	5,690	5,780	5,670	46,273	265,556,435
일지테크 (019540)	4,520	140	3.2	4,380	4,565	4,325	59,411	267,090,240
SBI인베스트먼트 (019550)	793	15	1.93	778	793	771	301,837	235,632,769
플루토스 (019570)	307	-2	-.65	309	314	303	293,288	90,386,854
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,520	20	.8	2,550	2,565	2,455	5,962	15,042,210
서연탑메탈 (019770)	3,925	20	.51	3,895	3,945	3,850	51,010	198,189,760
에너토크 (019990)	7,710	-60	-.77	7,700	7,800	7,550	245,564	1,878,384,095
대신정보통신 (020180)	1,054	0	0	1,049	1,068	1,046	309,313	326,727,352
대동금속 (020400)	5,930	20	.34	6,030	6,080	5,870	1,868	11,156,620
시공테크 (020710)	3,915	-5	-.13	3,925	3,945	3,895	97,393	381,040,741
대호특수강 (021040)	1,303	-12	-.91	1,320	1,340	1,301	52,987	69,422,576
대호특수강우 (021045)	2,780	-50	-1.77	2,790	2,790	2,765	8,782	24,395,810
에이티넘인베스트 (021080)	2,440	35	1.46	2,405	2,450	2,405	104,467	254,273,637
KCC건설 (021320)	5,250	30	.57	5,170	5,500	5,170	27,132	145,307,730
한국큐빅 (021650)	2,490	-5	-.2	2,500	2,500	2,475	2,948	7,312,860
메이슨캐피탈 (021880)	335	-10	-2.9	346	350	333	548,251	186,241,636
티케이지애강 (022220)	879	7	.8	862	881	861	312,750	276,428,682
태광 (023160)	21,800	150	.69	22,100	22,450	21,500	506,123	11,117,688,650
유진기업 (023410)	3,535	70	2.02	3,470	3,545	3,460	177,261	623,139,880
제이스코홀딩스 (023440)	1,649	-74	-4.29	1,723	1,737	1,645	818,354	1,366,933,122
삼보판지 (023600)	9,940	180	1.84	9,770	9,940	9,760	15,486	153,024,560
한국캐피탈 (023760)	762	-12	-1.55	767	774	757	197,566	150,471,940
플레이위드 (023770)	3,280	-10	-.3	3,290	3,325	3,230	15,834	51,810,325
동일스틸럭스 (023790)	720	-53	-6.86	755	775	712	1,050,689	772,553,334
풍국주정 (023900)	9,400	30	.32	9,470	9,470	9,320	10,363	97,144,720
대한약품 (023910)	32,000	-250	-.78	31,900	32,450	31,800	19,752	635,269,325
흥구석유 (024060)	12,590	240	1.94	13,190	13,350	12,570	468,562	6,036,025,095
KB오토시스 (024120)	3,650	20	.55	3,630	3,760	3,615	75,306	277,809,822
한일단조 (024740)	2,155	-15	-.69	2,175	2,195	2,150	376,374	812,636,735
유성티엔에스 (024800)	2,915	-20	-.68	2,915	2,965	2,870	25,805	74,855,255
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,050	-110	-1.08	10,150	10,260	10,030	11,041	111,320,400
KBI메탈 (024840)	1,913	0	0	1,935	1,935	1,910	117,413	225,119,254
HLB이노베이션 (024850)	1,725	-28	-1.6	1,752	1,765	1,720	197,522	343,429,934
케이피에프 (024880)	4,825	5	.1	4,820	4,850	4,790	25,266	121,682,715
경창산업 (024910)	1,695	10	.59	1,678	1,715	1,678	35,943	61,212,783
PN풍년 (024940)	4,380	-75	-1.68	4,520	4,520	4,380	95,719	421,517,907
삼천리자전거 (024950)	4,225	15	.36	4,210	4,255	4,175	64,628	272,341,574
시노펙스 (025320)	6,780	-20	-.29	6,770	6,900	6,770	179,381	1,227,122,220
DH오토웨어 (025440)	817	-1	-.12	818	843	810	182,116	148,611,560
한국선재 (025550)	3,225	-30	-.92	3,230	3,275	3,220	133,743	433,534,406
한국정보통신 (025770)	9,140	-120	-1.3	9,310	9,320	9,140	16,092	148,030,310
신라에스지 (025870)	5,770	20	.35	5,750	5,770	5,730	2,427	13,939,010
케이씨피드 (025880)	2,760	20	.73	2,750	2,770	2,730	87,051	238,704,375
동화기업 (025900)	9,490	310	3.38	9,100	9,700	9,100	184,435	1,755,626,400
동신건설 (025950)	19,680	-280	-1.4	19,980	20,200	19,590	27,916	554,105,180
아난티 (025980)	8,950	50	.56	9,030	9,170	8,890	772,025	6,980,428,025
제이에스티나 (026040)	3,005	45	1.52	2,960	3,055	2,955	77,588	233,247,155
특수건설 (026150)	7,150	50	.7	7,180	7,270	7,080	34,794	250,050,670
광진실업 (026910)	2,640	10	.38	2,630	2,645	2,600	7,364	19,385,010
서울전자통신 (027040)	260	-13	-4.76	278	278	258	280,518	73,993,012
코리아나 (027050)	2,785	-5	-.18	2,810	2,825	2,775	392,579	1,096,941,580
아주IB투자 (027360)	2,325	10	.43	2,300	2,330	2,300	96,217	223,051,365
상보 (027580)	988	-7	-.7	999	1,029	988	823,663	827,311,640
팜스토리 (027710)	1,234	7	.57	1,235	1,239	1,213	215,129	264,636,964
대성창투 (027830)	1,804	14	.78	1,790	1,835	1,776	224,243	405,499,440
휴맥스홀딩스 (028080)	2,075	-15	-.72	2,090	2,110	2,070	13,591	28,347,755
HLB (028300)	48,050	-950	-1.94	48,400	48,800	47,500	547,791	26,379,715,225
광무 (029480)	2,380	35	1.49	2,345	2,495	2,330	340,881	825,302,783
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	27,000	650	2.47	26,500	27,450	26,500	368,622	9,963,474,175
원익홀딩스 (030530)	5,930	-90	-1.5	6,020	6,140	5,920	681,419	4,098,360,210
양지사 (030960)	8,290	70	.85	8,360	8,360	8,230	10,246	84,956,105
아이즈비전 (031310)	1,619	-8	-.49	1,627	1,627	1,613	32,844	53,092,038
에스에이엠티 (031330)	3,060	40	1.32	3,030	3,070	3,020	160,204	488,647,016
오스템 (031510)	1,025	-1	-.1	1,026	1,026	1,004	39,583	40,373,906
디에이치엑스컴퍼니 (031860)	1,000	-32	-3.1	1,032	1,049	1,000	77,820	78,589,308
피에스케이홀딩스 (031980)	33,750	350	1.05	33,200	34,450	33,200	112,962	3,841,898,050
아즈텍WB (032080)	1,337	7	.53	1,324	1,341	1,317	13,124	17,452,126
다우데이타 (032190)	16,270	150	.93	16,350	16,480	16,020	123,055	1,991,243,255
삼일 (032280)	1,492	-19	-1.26	1,501	1,539	1,483	38,534	57,623,825
한국파마 (032300)	14,760	-10	-.07	14,660	14,990	14,450	5,568	81,805,700
케이엠더블유 (032500)	13,280	130	.99	13,100	13,300	12,810	140,012	1,830,006,865
TJ미디어 (032540)	6,020	0	0	6,050	6,150	5,970	2,689	16,194,460
피델릭스 (032580)	1,154	6	.52	1,143	1,174	1,143	77,200	89,101,456
유비케어 (032620)	3,830	55	1.46	3,760	3,850	3,760	69,018	263,596,824
소프트센 (032680)	329	-2	-.6	330	337	327	380,148	125,840,509
소프트센우 (032685)	7,200	50	.7	7,350	7,400	7,160	171	1,239,620
삼진 (032750)	4,560	-20	-.44	4,555	4,585	4,530	9,594	43,728,165
엠젠솔루션 (032790)	996	-14	-1.39	1,028	1,028	988	79,359	79,479,546
판타지오 (032800)	552	-4	-.72	556	560	550	125,272	69,237,089
우리기술 (032820)	3,650	-145	-3.82	3,790	3,790	3,640	5,135,861	18,941,709,235
비트컴퓨터 (032850)	5,180	30	.58	5,150	5,240	5,150	60,715	315,284,705
더라미 (032860)	1,211	6	.5	1,205	1,235	1,202	28,133	34,188,759
원익 (032940)	6,450	-100	-1.53	6,500	6,640	6,430	238,989	1,557,590,805
동일기연 (032960)	11,010	-50	-.45	10,960	11,190	10,910	2,645	29,093,660
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	885	9	1.03	876	893	864	8,482	7,479,850
제룡전기 (033100)	39,150	-650	-1.63	40,100	40,100	39,100	132,654	5,243,615,325
디지틀조선 (033130)	1,582	2	.13	1,580	1,593	1,572	132,324	209,279,347
엠케이전자 (033160)	8,300	-170	-2.01	8,320	8,530	8,260	170,359	1,426,836,875
시그네틱스 (033170)	677	30	4.64	647	696	631	922,135	626,881,604
모아텍 (033200)	3,500	80	2.34	3,475	3,520	3,245	11,238	38,095,703
인성정보 (033230)	1,999	18	.91	1,976	2,025	1,976	236,922	473,332,836
코웰패션 (033290)	2,195	30	1.39	2,190	2,215	2,165	25,358	55,769,830
엠투엔 (033310)	2,005	-15	-.74	2,020	2,095	1,999	67,438	137,017,668
제이씨현시스템 (033320)	5,450	-10	-.18	5,460	5,500	5,390	125,396	682,005,860
좋은사람들 (033340)	1,450	7	.49	1,444	1,518	1,429	3,041,023	4,488,266,254
동성화인텍 (033500)	27,600	-350	-1.25	28,000	28,200	27,300	816,990	22,611,072,075
파라텍 (033540)	1,398	13	.94	1,373	1,440	1,369	1,102,835	1,544,739,764
블루콤 (033560)	2,985	-45	-1.49	3,010	3,090	2,985	22,328	67,474,311
네패스 (033640)	11,520	-160	-1.37	11,640	11,910	11,500	75,726	884,894,695
피노 (033790)	4,095	65	1.61	4,080	4,135	4,005	105,453	431,578,715
티비씨 (033830)	705	0	0	704	706	699	53,621	37,684,311
해성산업 (034810)	7,700	0	0	7,730	7,820	7,680	40,245	310,802,155
해성산업1우 (03481K)	7,640	-70	-.91	7,710	7,720	7,640	752	5,778,140
조아제약 (034940)	1,071	11	1.04	1,074	1,074	1,055	34,375	36,530,278
한국기업평가 (034950)	99,500	200	.2	98,700	100,000	98,700	1,001	99,729,950
그래디언트 (035080)	14,850	140	.95	14,710	15,010	14,680	16,770	249,905,650
프럼파스트 (035200)	3,405	-10	-.29	3,385	3,440	3,380	51,571	176,165,865
골드앤에스 (035290)	390	-1	-.26	387	401	387	71,494	27,899,474
기산텔레콤 (035460)	2,055	55	2.75	2,000	2,070	1,991	17,688	36,240,384
KG이니시스 (035600)	10,850	-80	-.73	10,980	11,010	10,830	99,199	1,081,195,875
솔본 (035610)	4,310	50	1.17	4,260	4,345	4,245	31,455	135,734,619
바른손이앤에이 (035620)	480	-5	-1.03	493	493	460	182,475	87,332,558
CJ ENM (035760)	64,200	-500	-.77	63,500	65,100	63,500	36,984	2,381,093,800
이지홀딩스 (035810)	3,700	105	2.92	3,620	3,790	3,615	488,316	1,818,425,306
서희건설 (035890)	1,840	47	2.62	1,821	1,862	1,801	610,792	1,120,494,094
JYP Ent. (035900)	69,200	-400	-.57	70,100	70,200	68,900	230,831	16,041,223,800
예림당 (036000)	3,800	10	.26	3,760	3,825	3,700	49,710	187,317,940
아비코전자 (036010)	5,710	180	3.25	5,530	5,790	5,470	54,421	309,587,595
케이티알파 (036030)	4,840	50	1.04	4,890	4,890	4,760	25,722	123,917,910
위지트 (036090)	709	4	.57	705	712	704	290,872	205,644,145
서울평가정보 (036120)	2,335	-10	-.43	2,340	2,380	2,325	73,915	173,584,745
에이치엠넥스 (036170)	940	29	3.18	911	943	911	63,730	59,653,612
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,150	150	.45	33,100	33,200	32,850	3,365	111,320,650
유니셈 (036200)	7,130	10	.14	7,170	7,350	7,030	561,233	4,056,523,840
오상헬스케어 (036220)	18,330	-150	-.81	18,480	18,490	18,030	32,794	596,640,020
대성미생물 (036480)	8,180	30	.37	8,150	8,190	8,150	3,041	24,831,920
SFA반도체 (036540)	3,305	65	2.01	3,240	3,360	3,240	1,101,930	3,659,781,255
KZ정밀 (036560)	14,070	-350	-2.43	14,430	14,430	13,860	23,011	323,947,820
감성코퍼레이션 (036620)	5,890	-80	-1.34	5,920	5,940	5,800	221,235	1,298,250,550
세종텔레콤 (036630)	4,950	-60	-1.2	5,010	5,050	4,930	19,112	95,018,880
HRS (036640)	5,340	0	0	5,340	5,390	5,310	51,849	277,321,675
삼양케이씨아이 (036670)	7,040	-110	-1.54	7,150	7,160	7,000	26,505	186,816,420
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,635	91	5.89	1,544	1,640	1,526	146,484	234,626,610
나이스정보통신 (036800)	24,850	0	0	24,850	24,950	24,450	21,020	519,573,225
에프에스티 (036810)	24,100	800	3.43	23,400	24,600	23,100	553,400	13,203,271,375
솔브레인홀딩스 (036830)	44,950	2350	5.52	42,050	47,550	42,050	216,648	9,826,791,950
진성티이씨 (036890)	12,030	40	.33	12,190	12,190	11,920	97,275	1,169,285,995
주성엔지니어링 (036930)	29,550	400	1.37	29,150	29,950	29,100	287,543	8,530,063,500
파워넷 (037030)	2,600	0	0	2,600	2,630	2,575	40,738	105,731,892
파세코 (037070)	6,910	-300	-4.16	7,200	7,340	6,900	386,838	2,730,834,690
한국팩키지 (037230)	2,110	10	.48	2,100	2,145	2,100	21,856	46,229,945
인지디스플레 (037330)	1,359	4	.3	1,355	1,368	1,352	21,552	29,261,685
성도이엔지 (037350)	4,695	15	.32	4,655	4,705	4,640	11,235	52,573,635
EG (037370)	5,960	30	.51	5,930	5,960	5,840	19,033	112,925,845
우리엔터프라이즈 (037400)	1,112	-1	-.09	1,118	1,127	1,107	58,411	64,927,107
희림 (037440)	4,705	90	1.95	4,620	4,755	4,600	52,772	246,976,241
삼지전자 (037460)	11,850	70	.59	11,820	12,020	11,780	32,413	386,442,870
쎄니트 (037760)	1,732	29	1.7	1,703	1,732	1,690	16,715	28,486,238
엘컴텍 (037950)	867	3	.35	864	871	861	226,934	196,851,471
제일테크노스 (038010)	6,570	130	2.02	6,440	6,620	6,430	34,656	226,585,105
루멘스 (038060)	877	3	.34	875	886	865	28,435	24,826,039
서린바이오 (038070)	7,570	120	1.61	7,460	7,640	7,460	30,950	233,426,090
에코플라스틱 (038110)	3,680	50	1.38	3,625	3,855	3,625	1,344,763	5,025,155,079
마크로젠 (038290)	15,370	0	0	15,270	15,470	15,270	13,754	211,891,410
레드캡투어 (038390)	11,500	90	.79	11,410	11,600	11,330	25,962	298,658,085
바이오스마트 (038460)	3,170	25	.79	3,130	3,210	3,130	91,589	290,602,312
삼표시멘트 (038500)	3,405	120	3.65	3,340	3,485	3,330	2,296,683	7,844,976,847
케이바이오 (038530)	280	1	.36	277	282	274	329,804	91,779,416
상상인 (038540)	1,919	19	1	1,900	1,938	1,881	89,348	170,651,607
위즈코프 (038620)	604	2	.33	602	604	600	184,377	111,003,605
에스넷 (038680)	4,120	15	.37	4,105	4,220	4,090	18,405	76,140,285
에코바이오 (038870)	3,945	25	.64	3,875	3,985	3,875	25,552	100,932,810
아이에이 (038880)	263	60	29.56	203	263	203	17,473,270	4,522,188,184
파인디지털 (038950)	3,600	-35	-.96	3,635	3,710	3,600	2,876	10,417,142
현대에이치티 (039010)	7,110	20	.28	7,210	7,210	7,050	22,648	160,821,805
이건홀딩스 (039020)	4,780	20	.42	4,800	4,895	4,780	93,771	452,434,655
이오테크닉스 (039030)	213,500	2500	1.18	211,000	221,500	210,500	145,394	31,465,129,250
오스코텍 (039200)	31,500	-550	-1.72	31,850	32,400	31,350	69,371	2,204,108,625
경남스틸 (039240)	2,990	-10	-.33	2,985	3,045	2,985	150,206	451,690,187
인포뱅크 (039290)	6,180	40	.65	6,110	6,260	6,110	9,857	61,032,770
세중 (039310)	1,538	-7	-.45	1,565	1,565	1,538	9,320	14,372,454
한국경제TV (039340)	5,970	-60	-1	6,030	6,070	5,970	6,031	36,323,820
케이엘넷 (039420)	2,960	-5	-.17	2,980	3,020	2,955	112,290	334,147,685
에스티아이 (039440)	19,500	-200	-1.02	19,460	20,200	19,460	232,213	4,604,300,190
다산네트웍스 (039560)	2,860	-10	-.35	2,840	2,915	2,840	50,925	146,700,442
화성밸브 (039610)	11,080	-120	-1.07	11,200	11,200	10,920	190,193	2,098,817,050
한국정보공학 (039740)	2,845	-25	-.87	2,860	2,890	2,825	14,545	41,403,875
오로라 (039830)	16,110	-1440	-8.21	17,200	17,400	16,070	301,076	4,970,559,075
디오 (039840)	18,190	90	.5	18,100	18,340	18,050	44,745	813,741,400
나노엔텍 (039860)	3,520	-5	-.14	3,490	3,550	3,490	66,074	233,025,405
폴라리스AI (039980)	2,465	15	.61	2,460	2,530	2,440	635,166	1,582,465,491
누리플렉스 (040160)	4,100	-100	-2.38	4,150	4,255	4,100	19,163	79,638,600
YTN (040300)	2,965	-5	-.17	2,970	2,970	2,935	29,578	87,400,055
크레오에스지 (040350)	459	-70	-13.23	520	520	447	2,670,597	1,258,274,408
정상제이엘에스 (040420)	6,380	60	.95	6,320	6,420	6,300	8,738	55,582,120
SG&G (040610)	1,873	12	.64	1,861	1,873	1,856	38,704	72,103,727
아이씨디 (040910)	3,805	-5	-.13	3,810	3,905	3,800	12,429	47,638,280
폴라리스오피스 (041020)	5,970	10	.17	5,970	6,040	5,880	280,366	1,669,117,015
우리기술투자 (041190)	9,300	-280	-2.92	9,520	9,580	9,300	891,865	8,413,341,230
현대에버다임 (041440)	8,010	20	.25	7,940	8,060	7,940	39,850	319,059,010
한국전자인증 (041460)	4,175	-40	-.95	4,220	4,280	4,155	119,655	505,517,069
에스엠 (041510)	123,500	300	.24	123,000	126,000	121,900	144,654	17,991,352,300
이엘씨 (041520)	8,110	0	0	8,110	8,280	7,850	20,410	163,877,690
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,700	-150	-.63	23,850	24,000	23,600	26,897	639,158,975
폴라리스AI파마 (041910)	7,180	-20	-.28	7,210	7,300	7,180	24,336	176,089,250
메디아나 (041920)	5,830	-10	-.17	5,820	5,950	5,800	37,970	222,951,370
동아화성 (041930)	6,230	70	1.14	6,160	6,300	6,140	27,982	174,504,990
코미팜 (041960)	5,230	-30	-.57	5,220	5,300	5,200	49,214	257,838,580
카페24 (042000)	43,350	-900	-2.03	44,100	44,450	43,300	136,183	5,978,223,100
케이피엠테크 (042040)	254	0	0	253	256	252	276,533	70,241,280
에스씨디 (042110)	1,417	28	2.02	1,389	1,449	1,389	194,306	274,725,344
비츠로테크 (042370)	8,540	-40	-.47	8,550	8,630	8,540	83,843	718,475,025
네오위즈홀딩스 (042420)	24,500	-250	-1.01	24,500	24,850	24,400	7,635	187,457,400
링네트 (042500)	4,355	-10	-.23	4,360	4,385	4,335	42,110	183,425,865
라온시큐어 (042510)	10,840	-400	-3.56	11,290	11,850	10,840	160,298	1,783,340,305
한스바이오메드 (042520)	8,190	-40	-.49	8,240	8,430	8,130	14,501	118,994,370
새로닉스 (042600)	9,130	470	5.43	8,690	9,250	8,570	106,624	958,077,785
상지건설 (042940)	12,060	-380	-3.05	12,370	12,600	12,060	182,804	2,236,510,205
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,715	-190	-3.87	4,860	4,930	4,575	248,155	1,176,357,900
바텍 (043150)	24,000	450	1.91	23,450	24,400	23,450	36,519	879,544,200
파루 (043200)	1,216	-29	-2.33	1,238	1,248	1,205	591,088	724,797,028
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,103	15	1.38	1,079	1,104	1,079	129,181	141,141,815
에쎈테크 (043340)	520	1	.19	519	520	508	33,421	17,212,211
디지아이 (043360)	2,270	-70	-2.99	2,325	2,360	2,270	9,620	22,409,020
피에이치에이 (043370)	11,590	380	3.39	11,210	11,750	11,010	28,817	330,826,200
웰킵스하이텍 (043590)	687	9	1.33	679	704	678	64,911	44,469,237
KT지니뮤직 (043610)	2,105	15	.72	2,100	2,115	2,080	41,928	87,663,505
국순당 (043650)	4,740	80	1.72	4,675	4,740	4,645	18,628	87,422,664
서울리거 (043710)	1,054	-22	-2.04	1,076	1,110	1,039	38,211	40,225,823
자연과환경 (043910)	707	-3	-.42	708	718	704	701,259	496,862,930
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	530	3	.57	522	532	522	122,115	64,252,987
위닉스 (044340)	6,380	-120	-1.85	6,430	6,560	6,370	59,261	380,516,840
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	40,000	-300	-.74	40,000	40,000	38,450	279,611	10,962,455,825
에이치케이 (044780)	1,285	-25	-1.91	1,280	1,316	1,250	40,229	51,402,177
이글벳 (044960)	4,345	-5	-.11	4,380	4,380	4,330	14,366	62,474,627
에이치엔에스하이텍 (044990)	14,920	110	.74	14,870	15,080	14,820	5,104	76,269,000
오공 (045060)	2,625	20	.77	2,615	2,630	2,600	18,160	47,458,865
한양이엔지 (045100)	18,900	360	1.94	18,540	19,010	18,540	72,663	1,371,347,780
성우테크론 (045300)	3,120	35	1.13	3,090	3,125	3,045	14,577	45,096,680
토탈소프트 (045340)	6,950	-120	-1.7	7,160	7,160	6,920	43,736	306,151,570
대아티아이 (045390)	4,760	95	2.04	4,700	4,895	4,670	509,692	2,440,619,738
정원엔시스 (045510)	930	21	2.31	930	973	910	58,453	54,595,644
크린앤사이언스 (045520)	4,160	0	0	4,200	4,245	4,130	14,076	58,653,410
에이텍 (045660)	13,820	-220	-1.57	14,040	14,080	13,800	26,902	374,305,635
코아시아 (045970)	5,040	40	.8	5,050	5,330	4,950	1,955,390	9,996,852,775
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,975	-180	-4.33	4,140	4,140	3,925	1,001,069	3,989,063,509
HLB파나진 (046210)	2,015	15	.75	1,996	2,030	1,988	64,948	130,268,378
백금T&A (046310)	2,940	10	.34	2,935	2,950	2,895	15,704	45,936,165
삼화네트웍스 (046390)	1,257	-5	-.4	1,262	1,276	1,249	46,689	58,954,910
KG모빌리언스 (046440)	5,280	-60	-1.12	5,310	5,370	5,260	153,696	814,205,020
서울반도체 (046890)	7,250	200	2.84	7,010	7,300	7,010	271,530	1,959,681,210
우원개발 (046940)	2,960	75	2.6	2,915	2,970	2,900	54,624	160,657,676
우리로 (046970)	1,245	8	.65	1,232	1,249	1,230	148,512	184,506,150
한빛소프트 (047080)	1,325	-10	-.75	1,346	1,348	1,322	28,682	38,093,989
파워로직스 (047310)	4,640	10	.22	4,630	4,680	4,610	120,801	561,168,838
이스트소프트 (047560)	20,550	250	1.23	20,750	21,100	20,550	67,786	1,411,528,725
코데즈컴바인 (047770)	1,717	10	.59	1,720	1,720	1,692	27,780	47,168,762
초록뱀미디어 (047820)	5,100	-80	-1.54	5,180	5,250	5,070	46,651	239,044,305
HLB제약 (047920)	16,460	-260	-1.56	16,600	16,660	15,500	95,433	1,568,315,200
현대바이오 (048410)	5,950	-20	-.34	5,910	6,100	5,850	294,520	1,760,117,325
유라테크 (048430)	8,280	-20	-.24	8,290	8,380	8,200	19,799	163,931,740
대동스틸 (048470)	4,300	-25	-.58	4,325	4,360	4,265	61,309	263,169,098
인트론바이오 (048530)	4,085	-5	-.12	4,055	4,140	4,055	74,564	305,322,985
SM C&C (048550)	1,337	4	.3	1,333	1,341	1,331	45,536	60,888,089
TPC (048770)	1,985	-9	-.45	2,020	2,020	1,971	24,263	48,088,016
엔피케이 (048830)	1,084	0	0	1,084	1,085	1,076	8,018	8,660,290
시너지이노베이션 (048870)	2,900	60	2.11	2,865	2,955	2,855	728,891	2,119,049,353
대원미디어 (048910)	9,950	-120	-1.19	10,070	10,200	9,950	57,093	572,289,335
인탑스 (049070)	16,250	100	.62	16,060	16,490	16,060	19,499	317,729,570
기가레인 (049080)	480	7	1.48	470	484	470	119,227	56,531,458
파인디앤씨 (049120)	897	-8	-.88	909	909	896	19,865	17,886,708
셀루메드 (049180)	883	-21	-2.32	900	907	878	146,066	129,252,324
코메론 (049430)	11,260	-10	-.09	11,150	11,300	11,150	21,894	245,663,355
SGA (049470)	2,380	260	12.26	2,150	2,435	2,120	12,136,339	27,966,993,092
오픈베이스 (049480)	2,495	10	.4	2,455	2,540	2,455	207,242	519,195,374
유아이엘 (049520)	3,625	35	.97	3,590	3,640	3,590	42,861	155,190,990
잉크테크 (049550)	3,190	-15	-.47	3,205	3,205	3,180	14,875	47,337,882
재영솔루텍 (049630)	782	4	.51	772	789	772	179,768	140,907,698
고려신용정보 (049720)	10,360	0	0	10,400	10,440	10,300	26,407	273,574,925
승일 (049830)	8,600	-40	-.46	8,660	8,740	8,600	902	7,812,920
미래컴퍼니 (049950)	15,810	240	1.54	15,650	15,880	15,550	16,239	256,136,530
쎌바이오텍 (049960)	13,410	-10	-.07	13,420	13,450	13,330	4,684	62,801,935
비케이홀딩스 (050090)	1,066	50	4.92	1,019	1,249	1,019	4,049,842	4,699,339,476
캠시스 (050110)	994	1	.1	993	1,008	980	175,014	174,201,452
ES큐브 (050120)	2,670	-55	-2.02	2,725	2,725	2,670	3,921	10,599,535
에스폴리텍 (050760)	1,612	116	7.75	1,496	1,867	1,493	2,637,567	4,671,127,747
아세아텍 (050860)	2,095	10	.48	2,090	2,130	2,085	17,361	36,568,650
쏠리드 (050890)	6,300	-30	-.47	6,260	6,350	6,200	319,084	2,006,907,675
수산아이앤티 (050960)	10,980	-40	-.36	11,020	11,200	10,970	26,924	297,959,850
지어소프트 (051160)	10,060	-160	-1.57	10,240	10,240	10,020	21,126	212,973,720
토비스 (051360)	15,980	60	.38	16,020	16,070	15,850	47,949	765,747,820
인터플렉스 (051370)	9,200	330	3.72	8,870	9,270	8,830	163,570	1,500,651,580
피씨디렉트 (051380)	2,210	20	.91	2,190	2,235	2,175	28,131	61,670,670
YW (051390)	3,880	80	2.11	3,810	3,880	3,800	11,630	44,355,335
나라엠앤디 (051490)	4,505	525	13.19	3,960	4,930	3,960	7,907,052	36,523,989,147
CJ프레시웨이 (051500)	28,700	-650	-2.21	29,700	29,700	28,600	19,922	577,732,500
큐로홀딩스 (051780)	774	-5	-.64	786	795	765	30,760	23,980,868
중앙첨단소재 (051980)	3,030	5	.17	3,085	3,300	3,010	15,928,448	50,547,391,711
에스티큐브 (052020)	6,960	-30	-.43	6,990	7,330	6,860	182,862	1,284,920,450
iMBC (052220)	3,320	-30	-.9	3,305	3,375	3,305	70,901	237,247,204
현대바이오랜드 (052260)	4,910	55	1.13	4,945	4,945	4,855	34,404	168,422,978
오션인더블유 (052300)	3,025	-35	-1.14	3,060	3,060	3,000	27,582	83,299,417
코텍 (052330)	9,710	20	.21	9,740	9,850	9,690	32,240	314,401,020
코나아이 (052400)	58,400	0	0	58,700	59,700	57,800	119,925	7,064,590,250
오성첨단소재 (052420)	1,434	18	1.27	1,413	1,440	1,413	201,327	287,881,396
아이크래프트 (052460)	3,140	265	9.22	2,910	3,230	2,910	933,209	2,909,683,654
한네트 (052600)	4,455	30	.68	4,440	4,540	4,420	21,896	97,522,885
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,520	610	6.16	9,980	10,600	9,900	201,461	2,092,532,025
아이톡시 (052770)	920	4	.44	920	940	900	151,212	138,826,477
액토즈소프트 (052790)	6,550	100	1.55	6,450	6,630	6,410	8,196	53,794,790
아이앤씨 (052860)	1,903	17	.9	1,888	1,923	1,888	30,986	58,854,993
KX하이텍 (052900)	966	1	.1	965	984	957	153,304	148,156,203
바이넥스 (053030)	16,840	-330	-1.92	17,180	17,190	16,700	381,570	6,420,939,395
지에스이 (053050)	2,850	0	0	2,920	2,920	2,830	235,878	674,946,478
세동 (053060)	1,306	-10	-.76	1,310	1,320	1,305	19,299	25,309,132
케이엔솔 (053080)	12,280	20	.16	12,380	12,380	12,200	19,654	241,566,100
프리엠스 (053160)	8,580	-20	-.23	8,600	8,600	8,390	9,477	80,265,530
금강철강 (053260)	4,500	-10	-.22	4,640	4,640	4,480	13,826	62,778,140
구영테크 (053270)	2,460	75	3.14	2,360	2,600	2,360	1,234,068	3,091,572,871
예스24 (053280)	4,215	30	.72	4,185	4,240	4,175	34,534	145,514,137
NE능률 (053290)	2,500	5	.2	2,495	2,540	2,465	53,214	132,257,090
한국정보인증 (053300)	7,300	-10	-.14	7,570	7,580	7,290	332,888	2,472,701,405
이니텍 (053350)	9,850	500	5.35	9,360	9,950	9,100	246,604	2,395,863,700
세코닉스 (053450)	6,080	90	1.5	5,950	6,150	5,950	109,311	663,642,800
웹케시 (053580)	14,500	-540	-3.59	14,970	14,980	14,170	88,363	1,295,891,385
프로텍 (053610)	27,500	-350	-1.26	27,650	28,200	27,200	34,367	949,250,750
태양 (053620)	6,800	10	.15	6,830	6,840	6,790	1,010	6,880,070
삼보모터스 (053700)	4,450	90	2.06	4,355	4,500	4,340	101,069	448,974,210
안랩 (053800)	64,100	-100	-.16	64,000	65,000	64,000	26,041	1,677,425,850
경남제약 (053950)	636	-1	-.16	634	639	634	90,297	57,472,519
오상자이엘 (053980)	3,650	10	.27	3,640	3,680	3,620	16,191	59,157,290
한국컴퓨터 (054040)	5,070	-10	-.2	5,080	5,140	5,060	24,360	124,168,510
농우바이오 (054050)	8,610	80	.94	8,530	8,650	8,490	29,501	253,190,640
삼진엘앤디 (054090)	826	6	.73	803	858	803	204,197	170,201,105
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,890	490	6.62	7,570	8,070	7,290	614,057	4,818,913,475
비츠로시스 (054220)	365	12	3.4	353	372	353	329,606	119,653,788
팬스타엔터프라이즈 (054300)	799	48	6.39	752	859	746	12,497,700	10,272,384,271
케이피티유 (054410)	3,590	-35	-.97	3,625	3,680	3,580	3,017	10,940,815
텔레칩스 (054450)	13,780	200	1.47	13,640	14,040	13,440	131,601	1,824,077,995
삼영엠텍 (054540)	5,700	350	6.54	5,420	6,070	5,340	2,968,857	17,180,835,890
APS (054620)	4,770	105	2.25	4,665	4,790	4,630	23,465	110,087,725
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,260	-30	-.41	7,350	7,350	7,230	38,518	279,990,920
키이스트 (054780)	4,120	45	1.1	4,110	4,245	4,030	71,129	291,382,365
아이디스홀딩스 (054800)	11,850	-10	-.08	11,850	12,390	11,680	25,486	302,828,420
한컴위드 (054920)	4,980	10	.2	4,985	5,310	4,935	2,695,432	13,850,779,946
유신 (054930)	22,900	-50	-.22	22,800	23,150	22,750	3,855	88,350,550
엑사이엔씨 (054940)	725	0	0	725	727	721	35,392	25,620,666
제이브이엠 (054950)	26,050	-200	-.76	26,150	26,650	26,000	139,270	3,811,792,475
유진로봇 (056080)	10,110	-100	-.98	10,210	10,310	10,060	178,262	1,816,009,585
시지메드텍 (056090)	1,024	-17	-1.63	1,041	1,052	1,018	844,626	868,735,465
에스에프에이 (056190)	24,950	200	.81	24,450	25,200	24,450	74,919	1,871,783,350
코위버 (056360)	5,410	-20	-.37	5,440	5,450	5,370	14,248	76,945,400
신화인터텍 (056700)	1,969	6	.31	1,963	1,991	1,939	43,833	85,824,258
CNT85 (056730)	780	7	.91	764	780	762	64,031	49,361,967
YBM넷 (057030)	3,510	25	.72	3,490	3,520	3,485	19,031	66,616,840
옴니시스템 (057540)	930	-5	-.53	935	949	930	368,762	345,439,870
티사이언티픽 (057680)	1,250	-19	-1.5	1,258	1,281	1,250	182,802	230,571,759
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,150	-5	-.23	2,175	2,205	2,125	31,523	67,965,048
KNN (058400)	752	-6	-.79	763	763	750	239,687	180,719,141
한주에이알티 (058450)	1,011	-33	-3.16	1,044	1,054	1,008	44,192	45,296,244
리노공업 (058470)	47,150	300	.64	46,850	48,150	46,850	396,759	18,880,164,350
에스피지 (058610)	25,450	300	1.19	24,950	25,850	24,950	87,625	2,231,655,900
엠게임 (058630)	6,680	-20	-.3	6,640	6,740	6,600	108,709	726,418,130
CMG제약 (058820)	1,971	-3	-.15	1,993	1,993	1,967	359,145	709,540,423
엠로 (058970)	48,000	750	1.59	47,250	48,850	47,250	70,784	3,395,502,000
미코 (059090)	14,240	140	.99	14,110	14,500	14,060	178,480	2,543,012,285
아이컴포넌트 (059100)	5,070	20	.4	5,050	5,140	5,050	10,333	52,586,490
아진엑스텍 (059120)	6,540	140	2.19	6,410	6,620	6,400	39,269	256,469,285
메타바이오메드 (059210)	5,930	-90	-1.5	6,220	6,230	5,890	474,435	2,872,775,530
해성에어로보틱스 (059270)	5,360	80	1.52	5,290	5,400	5,260	51,162	273,169,250
인선이엔티 (060150)	5,200	-10	-.19	5,160	5,290	5,140	76,770	400,546,825
소니드 (060230)	445	4	.91	452	455	439	194,014	86,105,703
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,190	-690	-4.09	17,050	17,250	16,090	1,109,314	18,519,632,815
뉴보텍 (060260)	1,540	-23	-1.47	1,559	1,559	1,515	153,138	234,972,466
큐렉소 (060280)	8,510	50	.59	8,380	8,640	8,380	66,649	568,962,115
3S (060310)	1,899	3	.16	1,905	1,962	1,829	1,726,057	3,234,469,946
LS마린솔루션 (060370)	26,650	-400	-1.48	27,150	27,150	26,500	92,918	2,488,071,025
동양에스텍 (060380)	1,441	-3	-.21	1,444	1,463	1,435	11,573	16,692,243
국일신동 (060480)	1,806	-12	-.66	1,818	1,818	1,799	3,119	5,629,117
에스에이티 (060540)	1,347	0	0	1,347	1,357	1,340	225,314	303,470,829
HC홈센타 (060560)	785	0	0	792	792	774	97,218	75,860,620
드림어스컴퍼니 (060570)	2,140	227	11.87	1,913	2,165	1,893	1,554,038	3,244,524,281
씨티씨바이오 (060590)	6,300	40	.64	6,260	6,310	6,200	14,873	93,232,465
KH바텍 (060720)	12,340	100	.82	12,240	12,500	12,190	218,359	2,705,171,085
영림원소프트랩 (060850)	6,400	10	.16	6,400	6,480	6,280	16,859	107,202,920
DGP (060900)	1,127	-1	-.09	1,128	1,138	1,120	12,467	14,054,739
알에프텍 (061040)	2,570	25	.98	2,560	2,570	2,500	46,168	117,519,275
화일약품 (061250)	1,205	-4	-.33	1,212	1,212	1,199	278,169	335,260,587
LB세미콘 (061970)	4,070	230	5.99	3,850	4,280	3,850	1,796,038	7,413,475,549
한국첨단소재 (062970)	3,455	-45	-1.29	3,510	3,555	3,455	279,177	973,901,301
컴투스홀딩스 (063080)	23,300	-150	-.64	23,500	23,900	23,250	23,466	551,804,325
서울옥션 (063170)	8,500	-40	-.47	8,550	8,620	8,460	51,419	438,523,395
SM Life Design (063440)	1,498	0	0	1,509	1,513	1,486	48,932	73,339,238
NICE인프라 (063570)	4,600	5	.11	4,620	4,620	4,580	25,213	115,806,171
이엘피 (063760)	1,995	-90	-4.32	2,065	2,085	1,943	186,000	367,373,666
인크레더블버즈 (064090)	2,045	-20	-.97	2,060	2,095	2,010	46,997	95,386,170
홈캐스트 (064240)	2,055	-35	-1.67	2,090	2,110	2,055	24,572	50,832,194
다날 (064260)	8,300	-170	-2.01	8,590	8,640	8,250	1,439,234	12,163,640,050
인텍플러스 (064290)	9,320	270	2.98	8,910	9,440	8,910	136,761	1,262,860,905
브리지텍 (064480)	5,290	10	.19	5,280	5,350	5,220	15,000	79,207,820
테크엘 (064520)	2,225	40	1.83	2,230	2,270	2,170	7,087	15,724,750
바이오니아 (064550)	14,800	-190	-1.27	14,990	15,100	14,700	80,726	1,197,760,250
티씨케이 (064760)	111,800	4700	4.39	105,800	114,500	105,700	141,209	15,695,667,350
포니링크 (064800)	1,077	-1	-.09	1,078	1,099	1,060	154,229	165,331,509
케이프 (064820)	7,180	-20	-.28	7,200	7,350	7,060	312,875	2,253,408,880
에프앤가이드 (064850)	8,020	20	.25	8,000	8,120	7,920	31,035	249,315,010
지엔코 (065060)	883	-1	-.11	890	894	880	365,415	323,630,046
탑엔지니어링 (065130)	3,915	-5	-.13	3,890	3,970	3,875	10,245	40,164,735
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	803	-17	-2.07	820	824	803	74,853	60,790,197
신성델타테크 (065350)	67,800	-400	-.59	67,800	69,900	67,600	100,029	6,847,055,450
위세아이텍 (065370)	7,080	-260	-3.54	7,330	7,520	7,080	43,916	321,125,100
에스아이리소스 (065420)	310	-18	-5.49	328	333	305	1,722,766	545,703,137
이루온 (065440)	1,631	6	.37	1,631	1,659	1,621	215,076	353,066,073
빅텍 (065450)	4,085	-25	-.61	4,110	4,135	4,085	163,513	670,873,413
오리엔트정공 (065500)	3,170	-105	-3.21	3,260	3,280	3,170	421,107	1,351,128,384
휴비츠 (065510)	8,940	-190	-2.08	9,180	9,210	8,880	78,337	706,140,340
와이어블 (065530)	1,315	-11	-.83	1,313	1,326	1,313	24,985	32,875,683
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,460	-170	-3.67	4,590	4,645	4,390	82,282	366,487,415
안트로젠 (065660)	23,950	350	1.48	23,650	24,100	23,350	26,259	621,032,075
우주일렉트로 (065680)	43,300	-400	-.92	43,500	44,200	42,600	27,778	1,202,013,925
파커스 (065690)	1,026	-2	-.19	1,028	1,116	1,025	62,146	65,241,114
서호전기 (065710)	38,250	-1050	-2.67	39,200	39,450	37,650	18,849	718,004,000
CS (065770)	1,012	9	.9	1,002	1,200	997	1,923,931	2,087,324,777
웰크론 (065950)	2,145	-15	-.69	2,160	2,170	2,130	65,518	140,299,295
하츠 (066130)	4,900	40	.82	4,860	4,905	4,850	17,888	87,287,460
큐에스아이 (066310)	8,050	150	1.9	7,900	8,120	7,900	25,145	201,640,455
체리부로 (066360)	785	-2	-.25	787	790	782	59,047	46,438,446
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,484	81	5.77	1,420	1,519	1,387	326,779	481,953,114
우수AMS (066590)	3,070	-5	-.16	3,080	3,105	3,055	75,664	232,989,205
국보디자인 (066620)	21,900	0	0	21,900	22,350	21,650	7,257	159,001,700
디티씨 (066670)	3,260	5	.15	3,270	3,270	3,240	9,974	32,434,420
테라젠이텍스 (066700)	2,990	-30	-.99	3,075	3,075	2,990	72,821	219,486,660
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,130	-10	-.47	2,165	2,165	2,115	3,884	8,251,440
손오공 (066910)	863	-16	-1.82	879	896	841	571,954	491,125,075
한성크린텍 (066980)	1,312	-1	-.08	1,301	1,345	1,300	123,895	163,522,090
조이시티 (067000)	1,927	-9	-.46	1,937	1,972	1,911	184,794	358,379,972
이씨에스 (067010)	2,765	35	1.28	2,780	2,780	2,735	4,587	12,650,967
대화제약 (067080)	15,050	-130	-.86	15,150	15,300	15,000	72,818	1,103,079,570
SOOP (067160)	82,400	-8600	-9.45	88,000	88,100	81,000	379,633	31,529,115,150
오텍 (067170)	2,180	-30	-1.36	2,210	2,245	2,165	58,445	128,810,388
멀티캠퍼스 (067280)	34,250	200	.59	34,000	34,250	33,450	2,654	90,101,975
JW신약 (067290)	1,620	7	.43	1,613	1,624	1,603	72,558	117,131,471
하나마이크론 (067310)	12,670	1480	13.23	12,050	13,180	11,970	10,394,477	133,068,942,205
선바이오 (067370)	6,830	10	.15	6,820	6,900	6,720	9,559	64,910,370
아스트 (067390)	636	2	.32	632	647	614	3,024,625	1,888,642,398
엔브이에이치코리아 (067570)	2,400	25	1.05	2,350	2,410	2,345	81,924	195,355,082
HLB생명과학 (067630)	4,785	285	6.33	4,410	4,915	4,350	1,160,119	5,428,146,286
로지시스 (067730)	3,165	5	.16	3,155	3,205	3,120	17,328	54,518,660
세진티에스 (067770)	2,355	0	0	2,355	2,435	2,330	10,986	25,912,530
와이엔텍 (067900)	6,930	40	.58	6,930	6,960	6,840	21,833	150,861,980
이글루 (067920)	5,540	-20	-.36	5,560	5,570	5,500	9,742	53,931,290
도이치모터스 (067990)	4,885	100	2.09	4,830	4,925	4,790	124,530	608,086,885
팬엔터테인먼트 (068050)	2,120	5	.24	2,130	2,130	2,095	86,959	183,269,916
케이웨더 (068100)	3,155	-10	-.32	3,170	3,225	3,105	41,811	131,676,555
다원시스 (068240)	8,110	40	.5	8,090	8,130	8,060	35,064	283,817,490
일신바이오 (068330)	1,880	57	3.13	1,826	1,950	1,826	3,286,993	6,217,479,797
셀트리온제약 (068760)	54,300	200	.37	54,000	54,700	54,000	77,864	4,222,205,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,300	0	0	8,390	8,400	8,180	14,816	121,849,660
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,580	70	.48	14,370	14,700	14,370	25,113	366,448,645
누리플랜 (069140)	1,600	19	1.2	1,581	1,602	1,581	28,229	44,754,203
유아이디 (069330)	1,150	-3	-.26	1,137	1,162	1,137	21,989	25,322,456
엔텔스 (069410)	5,410	70	1.31	5,290	5,480	5,280	44,537	239,491,500
에스텍 (069510)	16,950	-70	-.41	17,100	17,340	16,930	7,440	126,599,635
빛과전자 (069540)	1,175	1	.09	1,158	1,198	1,145	423,898	494,658,151
엑시온그룹 (069920)	1,895	-100	-5.01	1,972	1,994	1,890	240,064	464,116,226
엑스큐어 (070300)	1,988	35	1.79	1,953	1,988	1,941	49,020	96,557,041
한솔인티큐브 (070590)	1,819	9	.5	1,810	1,857	1,805	43,779	79,540,225
인피니트헬스케어 (071200)	7,740	500	6.91	7,240	8,040	7,240	646,301	5,015,474,270
로체시스템즈 (071280)	12,830	330	2.64	12,490	13,130	12,450	63,208	813,713,825
에이테크솔루션 (071670)	6,580	80	1.23	6,490	6,580	6,400	38,169	248,505,675
캐스텍코리아 (071850)	1,720	22	1.3	1,698	1,722	1,675	2,820	4,785,011
중앙백신 (072020)	9,990	70	.71	9,900	10,020	9,900	11,197	111,658,710
우리산업홀딩스 (072470)	3,290	-20	-.6	3,310	3,415	3,280	85,053	282,483,540
율호 (072770)	579	4	.7	563	586	563	370,295	212,775,232
메가스터디 (072870)	11,150	-90	-.8	11,230	11,230	11,130	10,475	117,072,445
빛샘전자 (072950)	5,030	-90	-1.76	5,050	5,100	4,915	32,491	161,727,444
에이치시티 (072990)	11,380	-590	-4.93	11,730	12,030	11,240	467,883	5,468,043,605
케이에스피 (073010)	4,535	0	0	4,535	4,645	4,525	436,456	2,003,413,317
엘엠에스 (073110)	6,600	30	.46	6,650	6,660	6,510	5,156	33,994,360
듀오백 (073190)	2,215	65	3.02	2,130	2,230	2,125	91,536	197,742,613
이노와이어리스 (073490)	19,900	-150	-.75	20,050	20,100	19,840	15,821	315,735,280
에프알텍 (073540)	1,817	-38	-2.05	1,855	1,855	1,810	16,646	30,382,135
우리손에프앤지 (073560)	1,508	0	0	1,508	1,516	1,494	207,240	311,913,798
리튬포어스 (073570)	1,435	130	9.96	1,611	1,696	1,386	16,401,205	25,554,777,568
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,080	3	.28	1,071	1,087	1,056	170,860	182,957,137
원익QnC (074600)	19,180	-180	-.93	19,430	19,840	19,150	364,016	7,068,833,040
플랜티넷 (075130)	2,955	45	1.55	2,910	2,990	2,910	48,781	144,053,550
동국알앤에스 (075970)	2,420	15	.62	2,395	2,435	2,395	21,115	50,993,915
웰크론한텍 (076080)	1,648	12	.73	1,636	1,675	1,620	38,346	63,013,750
해성옵틱스 (076610)	741	171	30	570	741	562	22,290,653	15,656,575,372
덕산하이메탈 (077360)	5,460	1260	30	4,200	5,460	4,200	11,558,190	58,553,478,484
LS증권 (078020)	5,050	-10	-.2	5,090	5,100	5,000	107,714	543,061,340
유비쿼스홀딩스 (078070)	10,040	-140	-1.38	10,180	10,200	9,990	9,733	97,774,470
국일제지 (078130)	644	-14	-2.13	665	671	632	4,743,294	3,067,617,921
대봉엘에스 (078140)	13,690	-90	-.65	13,800	13,840	13,640	24,230	332,968,290
HB테크놀러지 (078150)	1,827	20	1.11	1,802	1,839	1,802	418,435	765,306,152
메디포스트 (078160)	10,820	-90	-.82	10,810	11,050	10,800	36,652	399,561,870
컴투스 (078340)	38,350	150	.39	37,900	38,650	37,900	25,041	961,555,700
한양디지텍 (078350)	9,510	330	3.59	9,180	9,560	9,180	144,173	1,364,671,050
휴림에이텍 (078590)	479	2	.42	480	481	472	95,947	45,684,936
대주전자재료 (078600)	77,300	1800	2.38	75,500	78,900	75,000	194,541	15,021,641,450
엔에스이엔엠 (078860)	1,621	96	6.3	1,624	1,709	1,490	829,771	1,341,145,676
가온그룹 (078890)	3,320	125	3.91	3,195	3,400	3,040	304,519	1,000,704,710
와토스코리아 (079000)	5,650	40	.71	5,610	6,090	5,490	472,779	2,734,074,380
한창산업 (079170)	7,280	70	.97	7,260	7,400	7,210	25,741	188,045,430
케스피온 (079190)	481	2	.42	479	550	474	1,045,585	530,505,590
제우스 (079370)	12,460	0	0	12,370	12,660	12,370	85,381	1,071,509,715
서산 (079650)	1,653	67	4.22	1,587	1,658	1,586	40,343	65,354,895
디이엔티 (079810)	7,540	400	5.6	7,140	8,300	7,100	1,619,493	12,604,689,570
가비아 (079940)	24,650	-650	-2.57	25,300	25,450	24,650	22,672	562,852,900
인베니아 (079950)	660	-19	-2.8	686	686	643	87,332	58,152,526
동양이엔피 (079960)	25,750	-200	-.77	25,950	26,100	25,650	30,412	785,691,000
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,780	0	0	5,780	5,840	5,780	7,529	43,732,710
모두투어 (080160)	11,240	-20	-.18	11,290	11,350	11,180	43,690	492,226,085
제주반도체 (080220)	15,460	-90	-.58	15,450	15,920	15,350	514,097	8,074,397,605
모다이노칩 (080420)	2,320	0	0	2,315	2,355	2,305	2,297	5,324,205
성창오토텍 (080470)	4,245	35	.83	4,210	4,255	4,195	4,923	20,778,510
오디텍 (080520)	3,320	15	.45	3,305	3,325	3,280	5,326	17,652,705
코디 (080530)	1,391	-12	-.86	1,400	1,416	1,384	50,772	70,655,437
오킨스전자 (080580)	6,500	80	1.25	6,400	6,600	6,310	166,614	1,072,823,915
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,305	20	.61	3,345	3,345	3,300	92,795	308,031,289
쎄크 (081180)	9,150	180	2.01	8,910	9,360	8,900	61,519	564,033,450
성우전자 (081580)	2,750	30	1.1	2,690	2,805	2,690	34,152	93,819,527
옵트론텍 (082210)	1,650	10	.61	1,640	1,669	1,606	27,963	45,873,020
젬백스 (082270)	52,900	-900	-1.67	52,000	54,000	50,600	406,690	21,111,704,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,110	110	1.57	6,920	7,360	6,920	213,518	1,529,978,325
우리바이오 (082850)	2,270	5	.22	2,265	2,285	2,250	202,592	460,483,377
비츠로셀 (082920)	30,900	-700	-2.22	31,600	31,800	30,650	80,073	2,492,643,125
엘오티베큠 (083310)	10,620	330	3.21	10,300	10,760	10,200	188,033	1,992,375,655
GST (083450)	19,260	70	.36	19,080	19,800	19,080	209,584	4,087,204,510
이엠앤아이 (083470)	911	71	8.45	840	1,090	815	7,422,864	7,474,835,042
에프엔에스테크 (083500)	13,170	-1080	-7.58	13,800	14,240	12,700	686,068	9,382,997,700
케이엠 (083550)	3,110	30	.97	3,080	3,155	3,010	33,973	105,500,165
인콘 (083640)	335	4	1.21	331	335	329	104,870	34,954,454
비에이치아이 (083650)	40,300	-2000	-4.73	42,000	42,000	40,050	412,494	16,830,196,000
CSA 코스믹 (083660)	2,025	-130	-6.03	2,155	2,155	1,956	886,157	1,794,666,483
CG인바이츠 (083790)	1,725	13	.76	1,705	1,740	1,705	93,628	160,681,087
아바코 (083930)	13,350	130	.98	13,200	13,500	13,140	66,854	893,374,305
휴온스글로벌 (084110)	42,900	-450	-1.04	43,900	43,900	42,900	14,887	641,994,800
수성웹툰 (084180)	4,930	-30	-.6	4,980	5,020	4,900	16,030	79,448,395
유진테크 (084370)	46,150	2200	5.01	44,250	46,750	43,950	384,390	17,672,834,550
유비온 (084440)	1,182	12	1.03	1,170	1,218	1,153	57,245	67,470,518
랩지노믹스 (084650)	2,315	-10	-.43	2,310	2,390	2,300	852,879	1,990,026,634
팅크웨어 (084730)	8,830	-50	-.56	8,760	8,920	8,760	11,606	102,982,170
아이티엠반도체 (084850)	14,020	30	.21	13,990	14,340	13,770	41,933	590,145,430
헬릭스미스 (084990)	3,145	100	3.28	3,045	3,325	3,045	546,509	1,770,968,401
차바이오텍 (085660)	11,200	70	.63	11,100	11,250	11,100	103,227	1,154,686,410
뉴프렉스 (085670)	4,460	45	1.02	4,355	4,540	4,355	80,800	363,275,780
알티캐스트 (085810)	639	26	4.24	612	649	605	203,924	127,475,377
네오티스 (085910)	3,310	10	.3	3,285	3,320	3,270	11,729	38,704,160
바이오톡스텍 (086040)	3,000	25	.84	2,975	3,000	2,960	11,080	33,073,122
진바이오텍 (086060)	4,315	40	.94	4,225	4,320	4,190	44,479	187,920,810
유니테스트 (086390)	12,880	100	.78	12,710	13,450	12,700	219,299	2,854,429,105
동국제약 (086450)	18,250	-230	-1.24	18,310	18,430	18,090	133,032	2,427,714,575
에코프로 (086520)	51,000	1100	2.2	49,950	51,600	49,500	765,856	38,958,309,050
비엠티 (086670)	10,670	60	.57	10,660	11,030	10,660	80,893	877,657,690
선진뷰티사이언스 (086710)	11,800	140	1.2	11,790	11,850	11,630	33,387	391,874,335
바이오솔루션 (086820)	8,250	-90	-1.08	8,330	8,330	8,080	39,623	323,146,535
이수앱지스 (086890)	5,190	-10	-.19	5,200	5,240	5,170	61,934	322,073,120
메디톡스 (086900)	146,500	-2500	-1.68	147,100	148,500	146,200	24,585	3,612,190,550
MDS테크 (086960)	1,374	-19	-1.36	1,398	1,409	1,370	1,109,557	1,534,389,465
쇼박스 (086980)	2,685	0	0	2,690	2,720	2,680	114,991	310,243,101
펩트론 (087010)	288,000	-11000	-3.68	292,000	311,000	286,500	183,476	54,327,729,000
모바일어플라이언스 (087260)	1,984	38	1.95	1,946	1,998	1,937	84,203	166,600,080
픽셀플러스 (087600)	7,280	0	0	7,230	7,380	6,880	17,073	122,450,720
동아엘텍 (088130)	3,180	30	.95	3,150	3,230	3,115	62,965	199,494,543
쏘닉스 (088280)	2,320	50	2.2	2,295	2,340	2,225	13,374	30,837,738
이원컴포텍 (088290)	1,061	-2	-.19	1,063	1,071	1,040	225,683	236,886,104
유라클 (088340)	18,810	-180	-.95	18,900	19,150	18,100	67,321	1,272,919,190
이녹스 (088390)	10,990	-610	-5.26	11,490	11,710	10,990	76,449	862,011,605
에이스테크 (088800)	2,485	15	.61	2,470	2,580	2,450	45,174	113,192,811
동우팜투테이블 (088910)	2,100	20	.96	2,090	2,110	2,065	41,012	85,825,297
켐트로닉스 (089010)	22,050	600	2.8	21,400	22,450	21,400	89,274	1,962,561,475
테크윙 (089030)	27,800	0	0	27,650	28,550	27,450	500,999	14,055,370,000
넥스턴바이오 (089140)	2,430	30	1.25	2,430	2,470	2,380	45,310	110,113,479
케이씨티 (089150)	3,570	-55	-1.52	3,625	3,675	3,570	190,581	688,700,610
THE E&M (089230)	1,217	34	2.87	1,183	1,350	1,163	671,816	839,936,959
KT나스미디어 (089600)	15,710	0	0	15,640	16,000	15,640	5,814	91,394,800
제이티 (089790)	4,200	20	.48	4,180	4,300	4,180	54,004	228,272,530
유비벨록스 (089850)	5,890	-10	-.17	5,870	5,970	5,850	67,688	399,678,980
코세스 (089890)	10,370	-280	-2.63	10,500	10,640	10,110	204,817	2,124,499,270
브이엠 (089970)	11,050	-20	-.18	11,320	11,360	10,910	1,702,934	17,948,008,990
상아프론테크 (089980)	17,600	70	.4	17,410	17,710	17,410	33,311	586,800,235
아이윈 (090150)	748	2	.27	741	750	739	111,130	82,847,199
로보스타 (090360)	27,050	0	0	27,000	27,700	27,000	39,937	1,089,571,625
덕신이피씨 (090410)	1,485	16	1.09	1,474	1,488	1,465	92,729	137,205,475
제이스텍 (090470)	3,775	75	2.03	3,795	3,810	3,720	10,460	39,383,432
휴림로봇 (090710)	2,575	-10	-.39	2,585	2,655	2,560	3,434,282	8,918,848,038
현대이지웰 (090850)	6,650	190	2.94	6,410	6,850	6,410	91,701	607,814,080
이엠텍 (091120)	11,140	110	1	10,940	11,340	10,940	69,978	783,545,555
S&K폴리텍 (091340)	2,665	15	.57	2,645	2,715	2,620	23,249	61,806,695
한울소재과학 (091440)	2,270	-15	-.66	2,280	2,325	2,185	182,119	408,772,001
상신이디피 (091580)	8,660	450	5.48	8,190	8,790	8,190	242,737	2,093,894,455
남화토건 (091590)	4,295	15	.35	4,315	4,320	4,200	3,638	15,495,510
파트론 (091700)	6,550	50	.77	6,470	6,600	6,470	119,682	785,963,600
나노캠텍 (091970)	612	7	1.16	605	620	605	18,586	11,334,097
아미코젠 (092040)	4,185	125	3.08	4,060	4,240	4,005	356,787	1,487,779,737
디엔에프 (092070)	13,800	370	2.76	13,430	14,020	13,420	74,637	1,029,719,535
이크레더블 (092130)	16,620	180	1.09	16,450	16,640	16,350	10,210	168,922,670
서울바이오시스 (092190)	3,095	45	1.48	3,050	3,110	3,040	10,566	32,530,368
현우산업 (092300)	2,760	15	.55	2,745	2,770	2,740	10,066	27,752,605
한라IMS (092460)	10,750	-350	-3.15	11,150	11,280	10,750	185,322	2,033,900,025
앤씨앤 (092600)	638	-3	-.47	638	645	636	11,313	7,234,553
네오팜 (092730)	18,750	-300	-1.57	19,050	19,120	18,600	152,175	2,856,216,105
엑시콘 (092870)	10,320	100	.98	10,290	10,570	10,240	80,911	840,878,920
빅솔론 (093190)	6,090	-20	-.33	6,100	6,130	6,050	3,821	23,317,780
케이아이엔엑스 (093320)	88,000	100	.11	88,300	88,600	87,100	8,541	751,775,600
풍강 (093380)	2,730	60	2.25	2,670	2,750	2,665	14,774	39,977,430
매커스 (093520)	25,350	1550	6.51	23,300	27,100	23,200	4,631,627	119,091,748,450
케이알엠 (093640)	4,560	55	1.22	4,505	4,695	4,500	36,801	169,562,475
서원인텍 (093920)	5,680	-40	-.7	5,780	5,780	5,670	7,790	44,495,660
동운아나텍 (094170)	17,930	250	1.41	17,680	18,050	17,600	40,546	725,777,300
칩스앤미디어 (094360)	17,440	30	.17	17,440	17,970	17,310	154,469	2,732,946,455
갤럭시아머니트리 (094480)	9,940	-310	-3.02	10,230	10,310	9,920	193,034	1,941,694,645
일진파워 (094820)	9,950	-120	-1.19	10,050	10,120	9,900	53,342	532,125,435
슈프리마에이치큐 (094840)	7,230	150	2.12	7,120	7,270	7,080	15,821	113,756,770
참좋은여행 (094850)	6,620	0	0	6,700	6,700	6,590	29,308	194,096,040
네오리진 (094860)	1,110	14	1.28	1,106	1,143	1,070	150,151	166,363,274
푸른기술 (094940)	7,610	130	1.74	7,490	7,730	7,490	74,340	567,031,040
제이엠티 (094970)	2,535	-20	-.78	2,540	2,565	2,525	44,273	112,501,292
이엠코리아 (095190)	2,090	45	2.2	2,055	2,150	2,045	129,224	270,129,484
웨이브일렉트로 (095270)	4,600	155	3.49	4,365	4,640	4,365	32,343	145,473,300
ISC (095340)	57,800	-1700	-2.86	59,500	61,700	56,200	299,695	17,455,534,400
미래나노텍 (095500)	11,200	180	1.63	11,500	11,680	11,040	822,256	9,337,381,195
테스 (095610)	26,550	1100	4.32	25,400	26,900	25,350	217,249	5,776,715,950
네오위즈 (095660)	24,750	50	.2	24,650	24,950	24,600	53,293	1,318,459,350
제넥신 (095700)	5,270	60	1.15	5,210	5,360	5,170	239,816	1,258,007,795
에스에너지 (095910)	1,619	-14	-.86	1,633	1,665	1,617	134,199	219,611,680
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,730	50	.37	13,710	13,730	13,690	6,928	95,010,345
와이즈넛 (096250)	14,050	-80	-.57	14,070	14,390	14,000	34,120	481,942,130
대창솔루션 (096350)	453	3	.67	463	477	449	4,904,518	2,248,707,359
씨젠 (096530)	29,850	-350	-1.16	29,950	30,300	29,450	208,971	6,233,009,950
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	747	6	.81	736	758	736	262,723	196,920,543
에이루트 (096690)	2,075	25	1.22	2,025	2,075	2,025	29,468	60,203,185
엘디티 (096870)	2,535	-20	-.78	2,530	2,555	2,510	4,753	12,068,635
에코볼트 (097780)	998	-2	-.2	1,008	1,008	990	52,241	52,126,674
윈팩 (097800)	480	5	1.05	470	490	469	446,084	214,912,988
효성오앤비 (097870)	6,650	20	.3	6,720	6,760	6,630	29,886	200,195,585
한텍 (098070)	39,350	-150	-.38	40,000	40,500	39,200	163,761	6,489,124,375
마이크로컨텍솔 (098120)	22,350	200	.9	22,350	22,700	21,850	74,803	1,660,295,350
고영 (098460)	14,710	-170	-1.14	14,850	15,020	14,710	460,324	6,827,479,755
에스티오 (098660)	2,060	-40	-1.9	2,100	2,100	2,035	19,065	39,321,365
아이센스 (099190)	18,360	140	.77	18,060	18,590	18,060	48,389	890,486,690
SDN (099220)	1,299	-8	-.61	1,302	1,325	1,290	243,584	318,065,241
쎄트렉아이 (099320)	49,450	250	.51	49,200	50,200	48,800	79,814	3,940,078,225
브레인즈컴퍼니 (099390)	6,260	40	.64	6,300	6,310	6,170	21,200	132,869,340
동방선기 (099410)	3,515	25	.72	3,470	3,600	3,455	181,128	641,509,054
바이오플러스 (099430)	6,780	-610	-8.25	7,170	7,170	6,700	1,992,052	13,682,712,700
스맥 (099440)	3,740	0	0	3,700	3,820	3,690	1,306,796	4,902,355,659
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,810	100	.56	17,940	18,000	17,750	14,641	262,259,920
인지소프트 (100030)	18,210	610	3.47	17,650	18,400	17,420	28,380	503,718,975
뷰웍스 (100120)	20,700	200	.98	20,700	20,800	20,450	14,562	299,594,575
동국S&C (100130)	2,735	-5	-.18	2,755	2,755	2,720	83,290	227,947,365
머큐리 (100590)	3,170	-20	-.63	3,165	3,200	3,110	54,219	170,981,300
서암기계공업 (100660)	3,505	5	.14	3,525	3,525	3,470	17,214	60,102,265
세운메디칼 (100700)	2,705	10	.37	2,695	2,720	2,695	71,458	193,648,504
미래에셋벤처투자 (100790)	6,750	250	3.85	6,520	6,880	6,480	457,370	3,086,222,920
KS인더스트리 (101000)	1,686	-374	-18.16	2,020	2,040	1,551	1,859,317	3,250,989,309
월덱스 (101160)	24,900	-100	-.4	24,950	25,300	24,750	150,393	3,756,039,350
우림피티에스 (101170)	5,210	-20	-.38	5,220	5,250	5,170	39,388	205,487,360
씨큐브 (101240)	4,330	10	.23	4,320	4,355	4,290	24,855	107,289,045
모베이스 (101330)	3,455	50	1.47	3,405	3,455	3,390	55,245	189,062,765
에코앤드림 (101360)	23,100	500	2.21	22,350	23,650	22,350	132,109	3,066,359,600
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	360	-8	-2.17	365	370	359	155,805	56,205,593
에스앤에스텍 (101490)	50,200	-900	-1.76	50,300	51,700	49,950	266,468	13,519,139,025
하이드로리튬 (101670)	2,375	335	16.42	2,650	2,650	2,250	24,418,625	61,621,968,813
한국정밀기계 (101680)	2,190	45	2.1	2,145	2,195	2,120	19,150	41,516,819
위메이드맥스 (101730)	7,680	-50	-.65	7,690	7,830	7,660	43,992	339,334,070
인화정공 (101930)	38,500	250	.65	38,700	39,350	37,600	22,841	883,303,650
우양에이치씨 (101970)	17,690	570	3.33	16,600	17,690	16,280	245,548	4,199,988,795
어보브반도체 (102120)	11,600	340	3.02	11,380	12,000	11,350	165,673	1,926,629,465
케이옥션 (102370)	4,460	-10	-.22	4,435	4,500	4,400	166,592	741,308,445
이엔에프테크놀로지 (102710)	43,300	0	0	42,900	44,600	42,200	275,104	11,906,703,850
코오롱생명과학 (102940)	31,550	-450	-1.41	31,900	32,250	31,100	22,228	702,128,875
에스앤더블류 (103230)	3,425	80	2.39	3,365	3,555	3,360	106,106	364,663,805
우양 (103840)	3,225	50	1.57	3,360	3,420	3,210	912,549	3,002,805,360
대성파인텍 (104040)	1,092	-1	-.09	1,083	1,112	1,082	151,057	165,997,996
NHN벅스 (104200)	2,895	10	.35	2,890	2,930	2,865	17,203	49,746,470
디와이피엔에프 (104460)	19,570	-180	-.91	19,750	19,780	19,570	16,814	330,197,470
티케이케미칼 (104480)	1,760	-10	-.56	1,784	1,790	1,753	294,233	520,436,911
코렌텍 (104540)	6,030	-50	-.82	6,030	6,140	6,000	12,726	76,976,190
노랑풍선 (104620)	5,400	-30	-.55	5,580	5,580	5,390	56,677	307,558,605
원익머트리얼즈 (104830)	24,000	0	0	23,900	24,900	23,700	258,744	6,278,468,900
케이엔더블유 (105330)	4,500	-15	-.33	4,515	4,575	4,450	13,579	61,131,310
엣지파운드리 (105550)	2,580	-130	-4.8	2,725	2,725	2,580	557,643	1,470,474,887
디케이락 (105740)	8,280	-60	-.72	8,340	8,360	8,210	39,717	328,707,210
포스뱅크 (105760)	6,780	150	2.26	6,630	6,800	6,560	56,164	376,313,605
케이이엠텍 (106080)	2,020	60	3.06	1,960	2,190	1,947	467,567	973,334,908
하이텍팜 (106190)	12,500	40	.32	12,420	12,610	12,310	15,398	191,592,750
파인테크닉스 (106240)	1,075	30	2.87	1,045	1,143	1,039	261,193	281,139,053
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	22,150	-300	-1.34	22,600	24,150	22,150	508,960	11,721,183,450
한중엔시에스 (107640)	34,600	50	.14	34,600	35,600	34,050	284,417	9,870,718,950
톱텍 (108230)	4,890	135	2.84	4,900	5,070	4,815	544,087	2,665,454,949
대양전기공업 (108380)	26,850	-300	-1.1	27,150	27,200	26,450	41,110	1,101,210,625
로보티즈 (108490)	81,800	800	.99	80,700	84,800	80,200	367,498	30,425,091,550
셀바스AI (108860)	13,870	50	.36	13,950	14,160	13,850	200,603	2,808,926,850
옵티시스 (109080)	9,700	110	1.15	9,590	9,750	9,410	29,653	284,812,240
에스와이 (109610)	3,410	-5	-.15	3,400	3,415	3,365	125,777	427,273,652
씨싸이트 (109670)	7,280	10	.14	7,280	7,360	7,170	8,386	60,987,430
디에스케이 (109740)	7,030	-40	-.57	6,920	7,250	6,880	39,511	277,921,960
진매트릭스 (109820)	2,670	20	.75	2,630	2,710	2,620	54,843	145,319,180
동일금속 (109860)	8,200	0	0	8,210	8,230	8,150	5,844	47,771,340
AP헬스케어 (109960)	324	0	0	322	336	322	231,195	75,373,921
전진바이오팜 (110020)	4,000	335	9.14	3,630	4,170	3,575	318,308	1,256,179,438
크리스에프앤씨 (110790)	4,860	35	.73	4,800	4,890	4,720	5,972	28,581,025
디아이티 (110990)	13,280	0	0	13,220	13,600	13,200	72,598	969,115,020
남화산업 (111710)	4,810	10	.21	4,790	4,810	4,785	976	4,684,717
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,250	-600	-1.88	31,500	32,000	31,200	84,191	2,650,693,650
와이씨켐 (112290)	20,800	150	.73	20,650	21,050	20,450	78,102	1,629,771,575
디젠스 (113810)	952	-8	-.83	960	970	945	155,177	147,924,151
강원에너지 (114190)	12,520	400	3.3	11,960	12,950	11,890	1,172,347	14,596,900,675
그린생명과학 (114450)	2,520	-50	-1.95	2,560	2,645	2,505	536,403	1,375,534,341
폴라리스우노 (114630)	525	-3	-.57	527	528	521	42,284	22,119,199
한솔아이원스 (114810)	9,180	280	3.15	8,850	9,350	8,850	327,459	3,005,214,065
아이패밀리에스씨 (114840)	16,040	-50	-.31	15,960	16,260	15,960	61,975	995,883,635
휴맥스 (115160)	1,023	-4	-.39	1,027	1,030	1,015	30,314	31,052,637
큐리언트 (115180)	10,230	190	1.89	10,200	10,560	10,100	62,211	637,991,180
인포바인 (115310)	62,000	3800	6.53	58,200	65,900	57,300	88,867	5,510,931,150
우리넷 (115440)	6,200	10	.16	6,170	6,250	6,150	28,013	174,102,620
HLB테라퓨틱스 (115450)	3,825	25	.66	3,795	3,860	3,715	335,722	1,276,370,723
씨유메디칼 (115480)	607	2	.33	605	619	600	48,216	29,057,811
케이씨에스 (115500)	8,980	-150	-1.64	9,020	9,110	8,980	15,364	138,553,710
씨엔플러스 (115530)	490	-14	-2.78	504	513	489	417,388	206,441,570
스타플렉스 (115570)	3,255	90	2.84	3,165	3,660	3,165	166,231	565,756,478
이미지스 (115610)	1,119	-32	-2.78	1,162	1,184	1,113	140,199	160,247,141
알파칩스 (117670)	7,850	-80	-1.01	7,850	7,970	7,800	10,777	84,789,965
티로보틱스 (117730)	11,110	130	1.18	10,980	11,470	10,880	104,929	1,166,570,645
모트렉스 (118990)	9,350	110	1.19	9,240	9,480	9,210	72,994	683,363,480
포메탈 (119500)	3,165	45	1.44	3,120	3,190	3,100	92,304	291,173,643
인터로조 (119610)	20,350	-450	-2.16	20,900	21,100	20,200	39,139	801,355,400
아이텍 (119830)	6,160	130	2.16	6,200	6,280	6,100	361,960	2,233,449,465
지엔씨에너지 (119850)	31,900	-800	-2.45	32,700	32,750	31,600	138,787	4,452,120,175
대정화금 (120240)	13,940	-20	-.14	13,960	14,190	13,820	19,663	274,384,735
골프존홀딩스 (121440)	5,490	50	.92	5,440	5,520	5,360	140,848	769,789,720
나노신소재 (121600)	54,800	200	.37	54,100	55,800	53,800	72,494	3,982,379,050
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	862	5	.58	858	868	858	58,320	50,195,900
에스디시스템 (121890)	1,396	-4	-.29	1,400	1,539	1,356	82,691	117,680,919
제노레이 (122310)	5,650	-40	-.7	5,690	5,700	5,610	18,016	101,675,910
삼기 (122350)	1,437	115	8.7	1,322	1,570	1,300	17,040,750	25,187,643,970
KX (122450)	4,250	-5	-.12	4,280	4,285	4,220	38,876	165,151,270
예스티 (122640)	18,980	490	2.65	18,720	19,950	18,570	211,680	4,089,166,465
서진오토모티브 (122690)	2,210	-5	-.23	2,215	2,235	2,185	58,916	130,035,263
와이지엔터테인먼트 (122870)	80,300	-900	-1.11	81,300	81,400	79,900	153,045	12,326,987,700
와이솔 (122990)	6,660	120	1.83	6,490	6,790	6,490	173,816	1,168,403,805
아이윈플러스 (123010)	1,005	4	.4	1,001	1,025	1,001	78,965	79,914,782
엠에스오토텍 (123040)	2,880	80	2.86	2,800	2,945	2,800	193,871	559,652,261
제닉 (123330)	36,000	400	1.12	35,750	37,650	35,650	75,252	2,763,593,000
코리아에프티 (123410)	5,230	240	4.81	4,990	5,340	4,985	460,785	2,393,327,265
위메이드플레이 (123420)	10,210	-150	-1.45	10,310	10,500	10,200	188,747	1,945,669,210
이엠넷 (123570)	2,390	-20	-.83	2,410	2,415	2,375	12,323	29,474,270
알톤 (123750)	1,431	1	.07	1,430	1,440	1,429	19,537	27,970,174
뉴온 (123840)	1,220	10	.83	1,210	1,255	1,176	33,385	40,139,260
아나패스 (123860)	18,650	110	.59	18,540	18,720	18,500	26,872	500,182,090
아이티센글로벌 (124500)	17,140	-820	-4.57	18,060	18,110	16,820	433,589	7,524,863,290
태웅로직스 (124560)	3,115	10	.32	3,105	3,150	3,100	75,256	235,090,699
티씨머티리얼즈 (125020)	5,580	-170	-2.96	5,770	5,810	5,570	304,615	1,731,534,095
아모그린텍 (125210)	6,980	240	3.56	6,740	7,010	6,650	305,983	2,113,664,055
비나텍 (126340)	28,850	500	1.76	28,350	29,300	28,350	10,487	301,766,350
BGF에코머티리얼즈 (126600)	3,075	30	.99	3,045	3,085	3,010	34,329	105,071,181
화신정공 (126640)	1,305	16	1.24	1,298	1,310	1,282	84,888	110,110,360
하이비젼시스템 (126700)	15,320	170	1.12	15,150	15,460	15,140	76,607	1,176,021,670
코칩 (126730)	12,100	500	4.31	11,600	12,250	11,600	112,499	1,362,831,205
제이엔케이글로벌 (126880)	4,400	5	.11	4,385	4,415	4,340	353,999	1,548,461,185
제이에스링크 (127120)	14,180	0	0	14,010	14,430	13,660	146,173	2,048,409,995
아시아경제 (127710)	1,090	8	.74	1,072	1,098	1,072	7,907	8,628,059
화인써키트 (127980)	5,960	-20	-.33	6,010	6,060	5,960	4,246	25,394,030
에코캡 (128540)	1,830	118	6.89	1,712	2,085	1,706	9,130,433	17,975,512,279
피제이메탈 (128660)	3,125	-25	-.79	3,150	3,150	3,120	31,627	99,008,280
앱코 (129890)	896	-3	-.33	913	913	891	85,166	76,311,637
대성하이텍 (129920)	4,485	-55	-1.21	4,540	4,540	4,475	38,941	175,288,720
GH신소재 (130500)	2,705	-35	-1.28	2,735	2,770	2,665	102,112	277,249,667
나이스디앤비 (130580)	5,620	30	.54	5,620	5,620	5,560	6,685	37,385,360
티피씨글로벌 (130740)	1,758	-6	-.34	1,750	1,758	1,738	9,657	16,866,558
옵투스제약 (131030)	7,140	-150	-2.06	7,200	7,300	7,050	261,501	1,870,036,055
시큐브 (131090)	4,205	5	.12	4,265	4,305	4,170	6,068	25,437,420
티엔엔터테인먼트 (131100)	1,863	28	1.53	1,813	1,911	1,813	72,482	135,618,170
딜리 (131180)	1,004	-12	-1.18	1,016	1,016	1,000	13,665	13,776,906
대한과학 (131220)	5,000	90	1.83	4,915	5,020	4,900	14,586	72,468,185
티에스이 (131290)	38,900	200	.52	38,450	39,350	38,450	25,956	1,013,890,025
알서포트 (131370)	3,025	10	.33	3,025	3,025	2,995	45,475	137,058,810
이브이첨단소재 (131400)	2,160	65	3.1	2,230	2,470	2,150	15,811,980	36,764,285,741
파인텍 (131760)	781	-1	-.13	789	794	778	130,442	102,138,477
두산테스나 (131970)	33,850	-800	-2.31	34,600	37,250	33,600	2,723,450	97,178,106,175
메가엠디 (133750)	2,045	20	.99	2,050	2,055	2,010	46,888	95,160,836
이퓨쳐 (134060)	4,525	-25	-.55	4,550	4,625	4,525	503	2,290,355
탑코미디어 (134580)	1,840	59	3.31	1,783	1,840	1,776	61,580	112,076,150
원일티엔아이 (136150)	24,900	-500	-1.97	25,300	25,600	24,900	32,507	815,396,450
아셈스 (136410)	10,640	-220	-2.03	10,800	10,910	10,430	52,404	558,699,835
하림 (136480)	3,050	0	0	3,060	3,075	3,045	450,017	1,377,359,731
윈스테크넷 (136540)	12,520	-30	-.24	12,550	12,590	12,440	23,759	296,716,915
나래나노텍 (137080)	3,680	-10	-.27	3,695	3,720	3,530	23,834	86,656,295
피엔티 (137400)	34,200	250	.74	33,900	34,700	33,650	181,268	6,235,829,675
넥스트아이 (137940)	383	14	3.79	372	415	366	3,832,203	1,496,410,216
제이씨케미칼 (137950)	3,980	30	.76	3,950	4,025	3,940	22,701	90,470,880
신진에스엠 (138070)	2,385	10	.42	2,380	2,390	2,370	3,025	7,195,895
오이솔루션 (138080)	9,880	10	.1	9,870	10,000	9,860	13,384	132,507,335
협진 (138360)	740	-30	-3.9	777	784	735	361,582	271,374,416
나이벡 (138610)	22,150	-1300	-5.54	23,200	23,250	22,000	119,469	2,687,012,200
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,565	65	2.6	2,500	2,575	2,485	18,660	47,069,270
서플러스글로벌 (140070)	2,475	15	.61	2,455	2,500	2,455	13,941	34,557,680
메지온 (140410)	38,350	-300	-.78	38,400	38,800	38,350	33,009	1,271,332,650
카티스 (140430)	2,400	-25	-1.03	2,425	2,455	2,390	32,439	78,285,910
대창스틸 (140520)	2,440	125	5.4	2,315	2,440	2,300	27,886	65,917,745
알에스오토메이션 (140670)	14,880	30	.2	14,850	15,190	14,790	39,355	589,347,430
파크시스템스 (140860)	275,500	6500	2.42	267,000	279,000	266,500	35,043	9,608,505,500
비아트론 (141000)	8,890	10	.11	8,910	8,940	8,810	33,444	297,381,590
리가켐바이오 (141080)	134,800	-4200	-3.02	139,800	140,500	134,300	268,517	36,803,148,450
유니트론텍 (142210)	6,690	280	4.37	6,420	6,790	6,400	476,134	3,156,209,710
녹십자엠에스 (142280)	3,995	-25	-.62	4,020	4,060	3,975	63,176	253,370,414
모아라이프플러스 (142760)	1,723	2	.12	1,738	1,747	1,673	136,204	231,951,635
아이디스 (143160)	17,120	290	1.72	16,970	17,140	16,720	8,877	150,829,130
사람인 (143240)	14,490	100	.69	14,390	14,490	14,340	19,168	275,990,440
영우디에스피 (143540)	625	-1	-.16	626	626	614	25,127	15,545,396
지씨셀 (144510)	20,400	50	.25	20,450	20,450	20,150	15,176	307,967,225
뉴파워프라즈마 (144960)	5,550	50	.91	5,480	5,590	5,450	186,879	1,032,349,965
휴젤 (145020)	332,000	500	.15	330,000	338,500	330,000	18,850	6,286,151,250
노브랜드 (145170)	5,230	10	.19	5,190	5,250	5,190	15,965	83,344,315
율촌 (146060)	1,399	-4	-.29	1,405	1,414	1,390	28,543	39,835,660
비씨엔씨 (146320)	10,100	280	2.85	9,840	10,190	9,670	140,942	1,409,130,460
피엠티 (147760)	2,250	25	1.12	2,250	2,335	2,225	19,976	45,399,840
제룡산업 (147830)	6,040	-30	-.49	6,110	6,140	6,030	55,517	337,851,470
세경하이테크 (148150)	6,790	60	.89	6,790	6,850	6,730	432,110	2,931,562,195
알엔투테크놀로지 (148250)	6,750	-200	-2.88	7,180	7,180	6,680	38,553	261,203,500
비큐AI (148780)	2,300	0	0	2,360	2,525	2,295	4,733,200	11,462,650,851
에이치와이티씨 (148930)	3,820	25	.66	3,795	3,870	3,760	10,233	39,152,200
아바텍 (149950)	8,450	300	3.68	8,170	8,450	8,140	21,908	182,162,940
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,830	40	.84	4,790	4,850	4,765	17,729	85,127,174
KG에코솔루션 (151860)	6,220	-100	-1.58	6,340	6,350	6,160	150,787	942,795,065
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,960	20	.25	7,930	7,990	7,850	920	7,329,140
우리이앤엘 (153490)	701	14	2.04	693	704	686	43,934	30,563,033
옵티팜 (153710)	4,980	-80	-1.58	5,060	5,080	4,970	16,397	81,989,275
아시아종묘 (154030)	2,240	-5	-.22	2,250	2,260	2,210	39,521	88,171,449
다산솔루에타 (154040)	1,294	-39	-2.93	1,333	1,333	1,293	17,205	22,383,113
와이엠씨 (155650)	3,745	120	3.31	3,600	3,790	3,600	195,085	728,485,750
엘앤케이바이오 (156100)	7,510	100	1.35	7,410	7,630	7,410	110,292	831,669,630
아톤 (158430)	8,300	-330	-3.82	8,690	8,760	8,260	464,863	3,915,927,960
아스플로 (159010)	3,765	-20	-.53	3,715	3,845	3,715	26,458	99,533,857
제로투세븐 (159580)	4,755	0	0	4,705	4,780	4,700	61,023	289,175,011
에코글로우 (159910)	830	-5	-.6	850	850	827	68,664	57,139,738
하이젠알앤엠 (160190)	31,700	50	.16	31,700	32,550	31,300	66,626	2,125,127,675
NEW (160550)	2,460	55	2.29	2,405	2,460	2,380	252,140	612,876,059
싸이맥스 (160980)	12,180	-10	-.08	12,190	12,490	12,180	42,747	523,927,340
필옵틱스 (161580)	33,450	400	1.21	32,700	33,800	32,700	168,217	5,636,016,650
신스틸 (162300)	2,230	0	0	2,220	2,250	2,220	40,784	91,042,787
에어레인 (163280)	17,560	-10	-.06	17,520	17,870	17,510	43,148	762,039,740
핑거 (163730)	12,500	-210	-1.65	12,710	12,890	12,500	122,031	1,543,732,495
하나머티리얼즈 (166090)	26,650	1350	5.34	25,600	28,150	25,500	655,332	17,733,281,675
코아스템켐온 (166480)	3,010	20	.67	2,990	3,045	2,985	97,087	291,692,460
내츄럴엔도텍 (168330)	3,400	0	0	3,390	3,480	3,370	54,604	185,457,985
펨트론 (168360)	11,210	-450	-3.86	11,680	11,790	11,200	77,642	884,183,740
엠브레인 (169330)	2,155	-20	-.92	2,175	2,175	2,150	4,356	9,381,517
현대공업 (170030)	6,830	550	8.76	6,240	7,200	6,220	10,692,293	73,180,039,765
파이오링크 (170790)	8,000	-10	-.12	8,000	8,140	7,950	2,878	23,065,170
엘티씨 (170920)	11,830	-400	-3.27	12,210	12,210	11,820	113,945	1,358,617,805
램테크놀러지 (171010)	4,325	5	.12	4,280	4,360	4,280	76,538	330,424,317
선익시스템 (171090)	40,500	1400	3.58	39,000	41,500	39,000	46,977	1,900,494,250
라이온켐텍 (171120)	2,260	10	.44	2,270	2,270	2,240	18,712	42,112,175
에이엘티 (172670)	7,160	190	2.73	6,970	7,220	6,970	25,057	179,182,660
오파스넷 (173130)	6,230	-20	-.32	6,190	6,300	6,160	79,295	492,950,080
에프엔씨엔터 (173940)	3,760	45	1.21	3,715	3,765	3,665	1,226	4,560,670
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,350	-710	-5.89	12,000	12,180	11,330	121,428	1,407,429,745
휴먼테크놀로지 (175140)	5,900	-70	-1.17	5,970	6,070	5,810	110,734	655,285,700
아이큐어 (175250)	1,995	180	9.92	1,816	2,140	1,794	1,410,002	2,828,481,762
듀켐바이오 (176750)	10,510	90	.86	10,460	10,900	10,430	58,958	622,304,770
베셀 (177350)	1,001	2	.2	999	1,008	998	50,745	50,865,881
파버나인 (177830)	3,020	-40	-1.31	3,030	3,060	3,000	19,247	58,225,866
쓰리에이로직스 (177900)	7,480	180	2.47	7,300	7,630	7,280	316,586	2,382,508,875
서진시스템 (178320)	22,050	-200	-.9	22,000	22,550	21,900	196,302	4,352,652,800
일월지엠엘 (178780)	2,650	30	1.15	2,620	2,700	2,610	22,070	58,315,096
엠아이텍 (179290)	7,820	-120	-1.51	8,000	8,000	7,820	31,650	248,874,730
애드바이오텍 (179530)	3,660	-85	-2.27	3,745	4,170	3,650	919,671	3,574,209,072
유티아이 (179900)	23,200	200	.87	23,450	24,400	23,000	72,433	1,700,935,675
DXVX (180400)	2,690	620	29.95	2,115	2,690	2,075	9,352,983	24,410,587,319
큐브엔터 (182360)	16,070	-250	-1.53	16,200	16,300	16,000	36,585	588,849,060
엔케이맥스 (182400)	2,745	0	0	0	0	0	0	0
코미코 (183300)	72,700	-900	-1.22	73,600	75,500	72,600	173,665	12,789,636,800
엔지켐생명과학 (183490)	1,052	-1	-.09	1,052	1,069	1,045	75,874	79,781,878
SGA솔루션즈 (184230)	636	-4	-.63	649	652	629	1,481,730	948,552,184
아이진 (185490)	3,290	10	.3	3,280	3,370	3,205	37,253	122,013,463
그린플러스 (186230)	6,690	-10	-.15	6,700	6,720	6,650	15,813	105,709,690
디티앤씨 (187220)	2,810	-10	-.35	2,820	2,825	2,795	17,084	47,925,000
신화콘텍 (187270)	3,635	5	.14	3,640	3,640	3,610	8,357	30,317,130
HLB제넥스 (187420)	3,130	-30	-.95	3,115	3,215	3,075	45,828	143,280,534
현대ADM (187660)	1,523	12	.79	1,512	1,628	1,500	1,597,579	2,473,754,833
나노 (187790)	1,975	115	6.18	1,834	2,090	1,834	1,259,896	2,500,581,155
디바이스 (187870)	11,200	20	.18	11,180	11,270	11,120	6,031	67,262,960
바이오포트 (188040)	14,860	-310	-2.04	15,130	15,170	14,800	35,977	537,921,915
세니젠 (188260)	2,420	-65	-2.62	2,485	2,485	2,415	16,242	39,578,445
인텔리안테크 (189300)	48,500	-750	-1.52	48,800	49,700	47,650	57,322	2,789,210,850
씨이랩 (189330)	8,750	-540	-5.81	9,290	10,210	8,570	2,527,426	23,631,869,290
포시에스 (189690)	2,220	10	.45	2,210	2,245	2,210	60,472	134,530,950
서전기전 (189860)	3,820	-30	-.78	3,850	3,850	3,815	12,777	48,880,060
흥국에프엔비 (189980)	1,833	3	.16	1,830	1,852	1,827	63,725	117,244,125
나무가 (190510)	14,700	550	3.89	14,080	14,800	14,080	219,243	3,207,175,425
코리아에셋투자증권 (190650)	7,280	0	0	7,310	7,310	7,200	4,531	32,802,530
육일씨엔에쓰 (191410)	1,630	30	1.88	1,600	1,639	1,597	23,573	38,067,954
테고사이언스 (191420)	17,590	-340	-1.9	17,730	17,920	17,570	1,726	30,260,880
케이사인 (192250)	12,080	630	5.5	11,850	13,500	11,800	2,737,790	35,097,746,855
윈하이텍 (192390)	2,840	-5	-.18	2,825	2,845	2,800	167,102	470,693,165
오늘이엔엠 (192410)	1,784	15	.85	1,750	1,834	1,750	180,331	323,699,899
슈피겐코리아 (192440)	27,600	500	1.85	27,300	27,700	26,900	1,651	45,355,550
링크드 (193250)	520	-7	-1.33	527	535	514	137,371	71,396,181
데브시스터즈 (194480)	42,900	900	2.14	41,600	43,500	41,600	38,033	1,634,726,550
노바렉스 (194700)	18,580	-790	-4.08	19,050	19,360	18,450	210,116	3,951,343,405
마니커에프앤지 (195500)	2,870	-60	-2.05	2,925	2,940	2,870	47,740	138,426,880
HK이노엔 (195940)	42,150	0	0	42,050	42,500	41,700	134,546	5,663,680,300
에이비프로바이오 (195990)	253	-1	-.39	252	259	252	1,011,124	258,244,056
알테오젠 (196170)	451,500	-5000	-1.1	464,500	467,500	451,000	220,609	100,907,908,500
HLB펩 (196300)	7,740	-10	-.13	7,750	7,820	7,110	9,036	68,989,410
코아시아씨엠 (196450)	689	10	1.47	678	690	672	15,034	10,310,785
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,343	-21	-1.54	1,364	1,370	1,339	68,826	93,138,262
디지캡 (197140)	2,170	10	.46	2,170	2,175	2,140	7,768	16,781,235
캐프 (198080)	2,560	35	1.39	2,520	2,575	2,500	86,061	219,916,048
강동씨앤엘 (198440)	1,365	-3	-.22	1,369	1,417	1,343	441,766	612,328,922
한주라이트메탈 (198940)	778	0	0	778	784	768	15,272	11,848,330
케이엔알시스템 (199430)	10,650	-510	-4.57	11,170	11,300	10,620	349,723	3,784,563,660
뱅크웨어글로벌 (199480)	7,400	-360	-4.64	7,640	7,920	7,370	241,283	1,836,367,720
레이저옵텍 (199550)	6,990	-30	-.43	7,010	7,090	6,950	54,519	383,041,020
바이오인프라 (199730)	5,760	-100	-1.71	5,770	5,930	5,670	22,867	131,545,440
툴젠 (199800)	28,600	200	.7	28,400	28,700	28,000	11,756	332,914,300
제일일렉트릭 (199820)	12,030	-470	-3.76	12,600	12,600	12,000	355,149	4,332,742,385
콜마비앤에이치 (200130)	14,580	-70	-.48	14,540	14,670	14,530	28,738	418,998,960
텔콘RF제약 (200230)	5,640	80	1.44	5,540	5,660	5,480	104,885	584,492,820
아티스트스튜디오 (200350)	9,330	90	.97	9,320	9,610	9,240	44,589	421,089,175
에이팩트 (200470)	2,505	115	4.81	2,385	2,550	2,375	295,351	734,050,564
휴메딕스 (200670)	66,700	-700	-1.04	67,400	69,700	66,000	107,450	7,274,837,850
에이디테크놀로지 (200710)	26,150	1250	5.02	25,450	27,800	25,200	1,960,166	52,570,705,375
비씨월드제약 (200780)	4,470	20	.45	4,450	4,485	4,430	9,704	43,111,990
미투온 (201490)	6,000	-340	-5.36	6,410	6,480	5,970	5,053,014	31,614,949,590
에이비온 (203400)	7,460	-130	-1.71	7,650	7,740	7,390	285,259	2,140,138,820
유니온바이오메트릭스 (203450)	3,300	80	2.48	3,205	3,315	3,205	29,965	98,077,405
드림시큐리티 (203650)	3,490	-25	-.71	3,515	3,535	3,480	285,328	998,983,071
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,400	135	4.13	3,280	3,400	3,280	154,167	515,020,146
제이앤티씨 (204270)	16,650	-180	-1.07	16,660	17,100	16,650	116,795	1,968,433,050
티쓰리 (204610)	2,100	-30	-1.41	2,125	2,155	2,095	279,811	590,451,265
글로벌텍스프리 (204620)	6,880	60	.88	6,830	7,040	6,830	541,340	3,745,845,775
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,191	15	1.28	1,176	1,191	1,171	77,578	91,894,325
엑셈 (205100)	2,185	-5	-.23	2,190	2,230	2,185	758,056	1,670,615,025
휴마시스 (205470)	1,420	3	.21	1,409	1,439	1,404	656,178	932,610,589
넥써쓰 (205500)	3,645	-210	-5.45	3,855	3,860	3,645	363,954	1,359,078,953
베노티앤알 (206400)	2,320	65	2.88	2,265	2,350	2,230	174,123	398,982,154
덱스터 (206560)	5,800	70	1.22	5,750	5,880	5,720	51,528	299,214,045
바디텍메드 (206640)	13,970	-10	-.07	14,050	14,090	13,960	34,155	478,537,695
유바이오로직스 (206650)	13,000	70	.54	13,060	13,140	12,930	87,494	1,140,212,530
미스터블루 (207760)	1,563	-1	-.06	1,550	1,599	1,550	251,259	394,549,682
정다운 (208140)	2,700	0	0	2,700	2,715	2,680	74,073	199,434,859
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,800	-10	-.36	2,780	3,005	2,760	46,201	132,858,070
셀바스헬스케어 (208370)	4,260	-5	-.12	4,245	4,300	4,240	49,620	211,718,760
썸에이지 (208640)	243	3	1.25	240	252	238	364,566	88,848,379
포톤 (208710)	2,045	-10	-.49	2,055	2,075	2,025	22,591	46,214,410
엔지스테크널러지 (208860)	1,714	-45	-2.56	1,762	1,836	1,668	104,526	182,220,590
와이제이링크 (209640)	6,950	-60	-.86	6,970	7,030	6,920	30,695	213,945,360
캔버스엔 (210120)	1,810	-775	-29.98	2,480	2,890	1,810	17,018,113	33,789,565,087
인카금융서비스 (211050)	11,350	-490	-4.14	11,980	12,000	11,240	253,680	2,896,199,435
AP위성 (211270)	12,310	60	.49	12,320	12,500	12,280	28,461	351,876,310
네오오토 (212560)	5,920	100	1.72	5,780	6,050	5,780	38,118	225,752,270
아이에스티이 (212710)	10,400	-170	-1.61	10,690	11,350	10,390	507,844	5,548,550,815
덕산네오룩스 (213420)	40,850	800	2	39,950	41,050	39,900	162,861	6,615,773,775
클래시스 (214150)	56,300	-2100	-3.6	57,900	58,100	56,200	438,861	24,884,480,600
헥토이노베이션 (214180)	15,280	-510	-3.23	15,780	15,930	15,280	99,895	1,570,914,755
라파스 (214260)	14,700	60	.41	14,630	14,960	14,480	17,331	255,289,460
FSN (214270)	2,590	5	.19	2,590	2,620	2,525	232,838	601,189,661
케어젠 (214370)	50,400	-700	-1.37	51,100	51,800	47,400	728,873	35,874,361,725
아이쓰리시스템 (214430)	113,800	-3300	-2.82	116,900	117,200	113,000	27,312	3,137,393,650
파마리서치 (214450)	550,000	-17000	-3	558,000	567,000	544,000	46,744	25,866,102,500
더바이오메드 (214610)	5,520	-60	-1.08	5,540	5,750	5,510	25,854	144,868,835
디알텍 (214680)	1,645	23	1.42	1,622	1,667	1,617	226,962	373,910,848
골프존 (215000)	66,600	400	.6	66,200	66,900	66,100	10,750	715,392,650
솔디펜스 (215090)	832	4	.48	828	843	811	707,633	583,478,666
로보로보 (215100)	4,755	-25	-.52	4,770	4,860	4,740	175,244	839,355,110
메가스터디교육 (215200)	50,300	500	1	49,150	50,800	49,100	20,033	1,004,288,150
우리산업 (215360)	8,990	90	1.01	8,900	9,010	8,830	21,515	191,979,790
우정바이오 (215380)	1,645	23	1.42	1,622	1,680	1,602	28,812	46,838,071
토박스코리아 (215480)	2,290	25	1.1	2,265	2,340	2,245	19,204	43,580,815
신라젠 (215600)	2,960	-35	-1.17	2,995	3,025	2,955	612,179	1,826,761,627
이노인스트루먼트 (215790)	452	6	1.35	446	462	443	25,754	11,620,871
인크로스 (216050)	8,100	170	2.14	7,960	8,180	7,960	35,759	289,334,170
제테마 (216080)	6,650	-50	-.75	6,700	6,850	6,610	34,150	229,068,250
제너셈 (217190)	7,370	170	2.36	7,210	7,560	7,210	109,102	809,454,460
넵튠 (217270)	7,110	10	.14	7,120	7,190	7,050	58,496	415,604,465
싸이토젠 (217330)	2,795	5	.18	2,790	2,795	2,700	89,288	244,552,446
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,707	-2	-.12	1,727	1,727	1,697	26,875	45,833,603
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,335	-19	-1.4	1,323	1,354	1,319	331,947	444,230,125
원익피앤이 (217820)	3,480	200	6.1	3,250	3,530	3,245	1,074,070	3,696,969,939
미래생명자원 (218150)	3,710	50	1.37	3,690	3,730	3,660	71,736	265,046,762
RFHIC (218410)	27,700	900	3.36	26,850	28,100	26,550	369,039	10,170,653,125
타이거일렉 (219130)	18,520	-60	-.32	18,960	18,960	18,330	59,734	1,107,175,810
링크제니시스 (219420)	5,010	10	.2	5,070	5,140	5,010	35,773	181,259,300
디와이디 (219550)	424	-11	-2.53	435	446	422	656,450	282,948,677
한국비티비 (219750)	1,191	-25	-2.06	1,225	1,225	1,191	89,807	107,698,981
퓨쳐켐 (220100)	17,900	-500	-2.72	18,170	18,390	17,880	131,374	2,374,941,285
핸디소프트 (220180)	2,690	-60	-2.18	2,755	2,765	2,660	58,307	156,636,793
켐트로스 (220260)	4,345	25	.58	4,345	4,530	4,270	64,580	281,603,445
유투바이오 (221800)	3,095	-20	-.64	3,090	3,155	3,070	23,099	71,645,120
하이즈항공 (221840)	2,365	-175	-6.89	2,545	2,600	2,350	600,789	1,460,294,362
케이디켐 (221980)	11,560	10	.09	11,550	11,620	11,210	3,366	38,724,670
코스맥스엔비티 (222040)	4,055	5	.12	4,075	4,130	3,980	40,902	165,263,782
씨아이에스 (222080)	7,640	110	1.46	7,520	7,740	7,490	306,839	2,348,025,305
팬젠 (222110)	6,420	-250	-3.75	6,670	6,700	6,350	25,328	163,418,680
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	833	-7	-.83	840	840	812	29,940	24,735,856
심텍 (222800)	23,450	850	3.76	22,450	23,950	22,450	555,966	13,077,394,025
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,905	-10	-.26	3,885	3,930	3,885	12,780	49,783,135
드림씨아이에스 (223250)	3,300	15	.46	3,330	3,380	3,265	104,168	344,145,655
딥마인드 (223310)	4,280	-160	-3.6	4,360	4,430	4,055	442,081	1,845,869,278
더코디 (224060)	2,735	15	.55	2,720	3,280	2,720	372,104	1,111,994,978
에이텍모빌리티 (224110)	11,550	-80	-.69	11,500	11,720	11,500	18,817	218,438,010
LK삼양 (225190)	1,966	0	0	1,948	1,980	1,948	202,848	398,243,772
제놀루션 (225220)	2,180	0	0	2,185	2,205	2,145	77,035	167,333,790
케이엠제약 (225430)	669	11	1.67	658	674	648	75,111	49,780,508
HC보광산업 (225530)	3,590	0	0	3,595	3,670	3,575	24,696	89,178,955
넥슨게임즈 (225570)	13,910	-130	-.93	14,040	14,050	13,890	184,119	2,566,181,975
패션플랫폼 (225590)	980	3	.31	977	989	976	21,165	20,757,560
신테카바이오 (226330)	6,320	90	1.44	6,210	6,340	6,210	23,540	147,806,580
본느 (226340)	888	-10	-1.11	905	905	883	154,090	137,287,752
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,750	-90	-1.32	6,790	6,870	6,740	44,750	303,448,110
엠디바이스 (226590)	10,300	-70	-.68	10,310	10,700	10,250	58,840	614,260,680
올릭스 (226950)	44,400	-2150	-4.62	46,450	46,700	43,700	727,392	32,656,822,925
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,092	-8	-.73	1,100	1,114	1,090	32,076	35,284,114
엔투텍 (227950)	356	0	0	356	359	352	167,484	59,348,945
동양파일 (228340)	1,994	27	1.37	2,010	2,010	1,945	20,384	40,510,486
레이 (228670)	7,380	0	0	7,390	7,500	7,260	54,867	404,557,360
지노믹트리 (228760)	14,650	-430	-2.85	15,000	15,650	14,370	216,929	3,248,441,125
레이언스 (228850)	6,600	-50	-.75	6,720	6,720	6,270	30,552	199,757,555
젠큐릭스 (229000)	1,600	-39	-2.38	1,639	1,646	1,600	52,306	84,308,905
에치에프알 (230240)	16,180	130	.81	16,200	16,450	15,900	49,599	799,804,145
에코마케팅 (230360)	10,900	500	4.81	10,480	10,940	10,320	252,805	2,724,276,705
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,570	30	.26	11,700	12,390	11,230	2,888,917	34,470,806,520
라온테크 (232680)	7,690	60	.79	7,630	7,830	7,630	63,049	486,923,535
아이티센피엔에스 (232830)	2,300	-10	-.43	2,315	2,330	2,290	30,520	70,559,734
싸이닉솔루션 (234030)	10,300	320	3.21	10,050	10,470	9,930	1,918,116	19,594,511,170
폴라리스세원 (234100)	1,337	32	2.45	1,292	1,462	1,292	9,113,101	12,776,250,270
에스트래픽 (234300)	3,835	5	.13	3,800	3,880	3,800	112,509	430,643,627
헥토파이낸셜 (234340)	18,340	-710	-3.73	19,010	19,360	18,280	178,423	3,355,295,090
녹십자웰빙 (234690)	9,400	-40	-.42	9,550	9,550	9,340	15,653	146,999,960
자이글 (234920)	5,320	40	.76	5,280	5,490	5,250	97,303	522,488,630
메드팩토 (235980)	4,175	20	.48	4,155	4,205	4,110	139,621	579,022,491
슈프리마 (236200)	33,350	450	1.37	32,850	33,500	32,550	27,419	903,659,950
엔비티 (236810)	3,485	-10	-.29	3,520	3,535	3,475	124,780	435,852,812
에스티팜 (237690)	86,100	-1400	-1.6	87,000	87,200	84,900	140,704	12,080,692,800
피앤씨테크 (237750)	4,560	10	.22	4,550	4,600	4,500	15,148	68,991,975
플레이디 (237820)	5,180	-30	-.58	5,150	5,250	5,150	54,634	282,427,315
클리오 (237880)	15,110	40	.27	15,190	15,220	15,090	65,121	986,945,070
앤디포스 (238090)	2,000	-45	-2.2	2,030	2,060	1,999	53,038	107,031,726
얼라인드 (238120)	3,545	-15	-.42	3,550	3,625	3,455	109,310	386,302,640
비피도 (238200)	3,460	-10	-.29	3,470	3,470	3,410	3,217	11,075,945
힘스 (238490)	3,715	95	2.62	3,620	3,715	3,620	66,945	245,922,598
이스트에이드 (239340)	2,105	-15	-.71	2,120	2,170	2,100	64,010	136,852,682
에이치엘사이언스 (239610)	11,840	-230	-1.91	12,070	12,070	11,830	7,191	85,835,620
피엔에이치테크 (239890)	5,600	60	1.08	5,540	5,690	5,520	28,915	162,585,920
동방메디컬 (240550)	11,190	-440	-3.78	11,690	11,690	11,000	284,435	3,214,794,520
유진테크놀로지 (240600)	4,190	-30	-.71	4,220	4,330	4,190	34,311	146,770,215
원익IPS (240810)	33,100	-200	-.6	32,900	34,350	32,900	682,339	22,887,687,550
DSC인베스트먼트 (241520)	6,730	-50	-.74	6,880	6,960	6,720	220,991	1,513,643,090
유니테크노 (241690)	3,020	95	3.25	2,925	3,025	2,925	53,388	159,682,240
코스메카코리아 (241710)	68,000	100	.15	68,700	70,500	67,800	61,224	4,217,309,300
메카로 (241770)	12,310	-10	-.08	12,760	12,760	12,260	8,484	104,755,680
티이엠씨씨엔에스 (241790)	7,440	200	2.76	7,230	7,440	7,220	34,097	251,157,525
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,730	-70	-.71	9,800	9,920	9,660	16,579	162,165,360
나무기술 (242040)	1,464	-3	-.2	1,463	1,484	1,450	126,959	185,036,171
휴온스 (243070)	28,700	-200	-.69	28,900	29,000	28,600	11,828	340,045,075
신흥에스이씨 (243840)	4,255	305	7.72	3,915	4,330	3,915	1,245,084	5,248,642,177
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)	1,445	-20	-1.37	1,494	1,494	1,441	260,708	383,108,989
티앤알바이오팹 (246710)	3,910	10	.26	3,900	4,000	3,810	65,498	254,881,079
아스타 (246720)	6,100	70	1.16	5,980	6,100	5,610	73,691	436,097,860
SCL사이언스 (246960)	2,715	105	4.02	2,580	2,770	2,555	212,530	572,013,936
에코프로비엠 (247540)	114,400	4400	4	110,000	116,500	109,700	541,331	61,402,824,650
나노씨엠에스 (247660)	5,310	-10	-.19	5,280	5,510	5,250	3,707	19,719,740
보라티알 (250000)	9,720	70	.73	9,670	9,730	9,630	8,659	83,893,970
모비스 (250060)	2,535	40	1.6	2,490	2,555	2,490	98,428	249,228,276
예선테크 (250930)	525	0	0	520	541	517	254,560	133,200,015
바이오에프디엔씨 (251120)	18,740	340	1.85	18,410	18,900	18,300	25,400	474,737,790
와이엠티 (251370)	9,490	630	7.11	8,990	9,490	8,810	76,822	706,010,280
브이원텍 (251630)	5,010	-10	-.2	5,020	5,110	5,010	31,856	161,554,990
펌텍코리아 (251970)	63,000	-900	-1.41	62,800	64,100	62,700	32,872	2,080,559,250
세화피앤씨 (252500)	860	9	1.06	851	867	844	63,844	54,861,766
샘씨엔에스 (252990)	5,040	105	2.13	4,930	5,090	4,920	274,572	1,386,616,195
스튜디오드래곤 (253450)	45,950	-150	-.33	46,050	46,300	45,700	36,784	1,692,604,000
네오셈 (253590)	8,750	-10	-.11	8,700	8,915	8,670	164,459	1,450,802,955
수젠텍 (253840)	6,780	110	1.65	6,670	7,310	6,580	2,919,564	20,407,576,380
자비스 (254120)	1,468	41	2.87	1,427	1,471	1,412	131,200	189,488,085
미래반도체 (254490)	18,320	-30	-.16	18,220	18,590	18,120	121,432	2,237,174,880
SG (255220)	2,060	-5	-.24	2,070	2,085	2,025	490,894	1,010,832,050
야스 (255440)	8,100	250	3.18	7,850	8,100	7,810	29,672	237,226,060
한독크린텍 (256150)	6,070	30	.5	6,050	6,070	6,020	3,855	23,302,340
포인트엔지니어링 (256630)	1,168	0	0	1,168	1,169	1,152	32,705	37,824,148
한국비엔씨 (256840)	5,130	-60	-1.16	5,160	5,200	5,130	203,707	1,049,896,580
킵스파마 (256940)	13,550	-480	-3.42	13,850	13,850	13,120	153,128	2,057,379,895
피엔티엠에스 (257370)	3,200	0	0	3,220	3,220	3,140	26,173	83,076,160
실리콘투 (257720)	50,300	900	1.82	49,400	51,000	48,800	631,193	31,794,498,975
케일럼 (258610)	1,874	2	.11	1,994	1,994	1,810	49,920	93,739,115
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,810	90	1.03	8,720	8,940	8,720	50,285	445,905,540
알리코제약 (260660)	4,485	35	.79	4,410	4,510	4,410	62,285	278,318,309
씨티케이 (260930)	5,810	10	.17	5,930	6,360	5,680	2,157,606	12,967,901,455
에스앤디 (260970)	106,200	2300	2.21	106,900	109,900	104,300	45,562	4,882,635,550
덴티스 (261200)	6,350	10	.16	6,300	6,350	6,280	23,149	146,036,165
차백신연구소 (261780)	2,900	10	.35	2,885	2,930	2,855	27,799	80,518,495
에이프로 (262260)	6,900	300	4.55	6,600	7,080	6,600	123,107	849,200,370
아이퀘스트 (262840)	2,270	0	0	2,255	2,330	2,250	32,321	73,411,279
디케이앤디 (263020)	2,945	40	1.38	2,905	2,970	2,890	129,025	378,982,630
유틸렉스 (263050)	1,741	11	.64	1,730	1,818	1,725	129,293	228,419,906
덕우전자 (263600)	4,725	70	1.5	4,670	4,825	4,655	36,714	175,148,245
디알젬 (263690)	5,560	-70	-1.24	5,680	5,680	5,550	9,312	51,978,755
케어랩스 (263700)	4,980	-170	-3.3	5,150	5,210	4,770	110,340	557,155,022
디앤씨미디어 (263720)	16,310	50	.31	16,360	16,620	16,270	23,399	383,937,660
펄어비스 (263750)	38,000	-200	-.52	37,850	38,650	37,300	112,884	4,299,711,850
유에스티 (263770)	2,540	-90	-3.42	2,645	2,800	2,435	1,319,504	3,466,197,359
데이타솔루션 (263800)	5,290	20	.38	5,310	5,340	5,240	53,893	284,892,315
상신전자 (263810)	3,060	0	0	3,075	3,075	3,020	25,714	78,438,975
지니언스 (263860)	22,400	-100	-.44	22,700	23,300	22,350	18,888	428,737,550
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,660	340	4.09	8,330	8,780	8,290	72,369	622,113,310
씨앤지하이테크 (264660)	12,480	40	.32	12,360	12,550	12,360	14,234	177,164,025
이랜시스 (264850)	4,600	30	.66	4,560	4,650	4,500	59,501	273,810,925
AP시스템 (265520)	18,340	-110	-.6	18,450	18,790	18,340	77,703	1,440,188,820
영화테크 (265560)	8,110	190	2.4	7,990	8,110	7,920	15,221	122,661,460
엔에프씨 (265740)	9,980	130	1.32	9,850	10,100	9,740	113,759	1,119,993,690
나인테크 (267320)	3,460	65	1.91	3,360	3,695	3,300	2,945,737	10,423,723,306
배럴 (267790)	4,180	-65	-1.53	4,245	4,255	4,150	14,831	62,067,610
매일유업 (267980)	37,800	850	2.3	36,800	37,800	36,800	6,632	248,410,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,395	-44	-3.06	1,414	1,438	1,376	974,404	1,362,418,564
에브리봇 (270660)	16,820	20	.12	16,910	17,120	16,800	41,154	696,467,775
뉴트리 (270870)	5,840	50	.86	5,800	5,930	5,760	31,928	187,070,920
팸텍 (271830)	1,864	71	3.96	1,795	1,937	1,782	216,377	403,986,289
케이엔제이 (272110)	18,070	0	0	18,170	18,550	17,820	39,008	704,719,120
이녹스첨단소재 (272290)	27,050	0	0	27,200	27,700	26,750	243,574	6,634,658,200
와이즈버즈 (273060)	1,053	-13	-1.22	1,060	1,075	1,050	267,482	282,209,670
와이엠텍 (273640)	9,470	90	.96	9,490	9,530	9,370	19,893	188,113,000
켄코아에어로스페이스 (274090)	11,980	-110	-.91	12,030	12,090	11,890	48,995	586,345,850
이노시뮬레이션 (274400)	4,865	-5	-.1	4,890	4,910	4,820	8,295	40,429,970
에스에스알 (275630)	3,205	-30	-.93	3,205	3,315	3,150	9,925	32,080,765
스코넥 (276040)	2,005	-65	-3.14	2,120	2,120	1,960	460,837	923,318,317
한울앤제주 (276730)	1,972	-17	-.85	1,989	2,010	1,965	38,272	75,544,722
린드먼아시아 (277070)	5,100	-80	-1.54	5,120	5,250	5,050	46,224	238,114,270
인산가 (277410)	1,339	14	1.06	1,325	1,357	1,316	163,729	219,022,577
레인보우로보틱스 (277810)	281,000	12000	4.46	268,500	286,500	267,000	312,367	87,179,847,000
티에스아이 (277880)	5,430	120	2.26	5,310	5,510	5,310	63,558	345,363,070
천보 (278280)	46,200	750	1.65	45,500	46,750	45,300	48,698	2,246,697,725
HLB바이오스텝 (278650)	1,389	0	0	1,370	1,404	1,366	195,115	269,324,894
미디어젠 (279600)	12,550	-680	-5.14	13,310	13,390	12,510	38,959	502,976,980
레이크머티리얼즈 (281740)	12,710	290	2.33	12,350	12,920	12,350	219,861	2,798,167,360
금양그린파워 (282720)	9,930	10	.1	10,030	10,030	9,910	4,436	44,151,580
코윈테크 (282880)	12,480	160	1.3	12,240	12,580	12,220	20,557	256,300,030
카이노스메드 (284620)	1,006	-1	-.1	1,005	1,016	991	116,254	116,738,057
노바텍 (285490)	18,950	110	.58	18,820	19,040	18,780	25,752	486,723,070
진영 (285800)	2,215	-5	-.23	2,220	2,220	2,200	18,835	41,695,330
나노실리칸첨단소재 (286750)	2,110	70	3.43	2,040	2,195	2,000	446,597	940,485,235
인투셀 (287840)	26,900	2200	8.91	25,850	27,450	25,400	517,863	13,786,574,325
브릿지바이오테라퓨틱스 (288330)	2,750	245	9.78	2,505	2,900	2,400	3,551,912	9,672,501,534
에스퓨얼셀 (288620)	11,090	-10	-.09	11,100	11,360	11,010	16,887	188,607,580
모아데이타 (288980)	1,233	3	.24	1,216	1,242	1,216	85,102	104,840,591
아이스크림에듀 (289010)	1,861	1	.05	1,867	1,870	1,850	62,184	115,556,342
SV인베스트먼트 (289080)	1,726	119	7.41	1,647	1,887	1,637	7,240,360	12,604,425,608
자이언트스텝 (289220)	6,430	0	0	6,440	6,580	6,410	38,294	248,887,595
웨이비스 (289930)	9,300	0	0	9,210	9,750	9,130	36,934	340,918,810
트윔 (290090)	8,770	-30	-.34	8,800	8,830	8,270	17,101	147,891,630
DH오토리드 (290120)	2,675	30	1.13	2,615	2,695	2,615	9,013	23,928,630
휴네시온 (290270)	3,645	-65	-1.75	3,710	3,730	3,645	29,426	107,954,540
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,716	-14	-.81	1,732	1,733	1,715	31,388	54,014,817
디케이티 (290550)	7,000	230	3.4	6,830	7,040	6,810	74,429	518,761,450
신시웨이 (290560)	6,960	210	3.11	6,770	6,980	6,760	16,523	114,219,640
엘앤씨바이오 (290650)	33,500	-1650	-4.69	34,700	35,350	33,200	524,822	17,813,595,700
네오펙트 (290660)	1,449	-27	-1.83	1,476	1,528	1,417	127,309	186,197,362
대보마그네틱 (290670)	17,830	-20	-.11	17,720	18,040	17,700	21,926	392,913,250
소룩스 (290690)	5,400	-370	-6.41	5,780	5,870	5,280	3,462,825	19,059,874,120
푸드나무 (290720)	2,330	55	2.42	2,305	2,335	2,205	19,705	45,013,280
액트로 (290740)	5,470	40	.74	5,400	5,580	5,400	4,329	23,732,460
엔피 (291230)	1,538	11	.72	1,527	1,547	1,511	112,377	172,399,916
압타머사이언스 (291650)	1,083	-2	-.18	1,085	1,100	1,063	261,692	281,612,423
핀텔 (291810)	2,480	55	2.27	2,390	2,545	2,390	78,437	194,568,290
카카오게임즈 (293490)	17,210	-70	-.41	17,110	17,420	17,110	131,871	2,275,016,455
나우IB (293580)	1,329	-13	-.97	1,350	1,365	1,329	325,192	437,482,339
압타바이오 (293780)	8,380	-320	-3.68	8,650	8,800	8,320	316,645	2,688,807,855
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,210	-5	-.12	4,175	4,340	4,175	91,881	392,220,711
쿠콘 (294570)	35,900	-1000	-2.71	36,700	37,100	35,700	131,652	4,783,464,650
서남 (294630)	2,885	-5	-.17	2,940	2,940	2,860	90,905	261,832,073
에이치브이엠 (295310)	27,400	-500	-1.79	27,900	28,500	27,250	77,739	2,136,552,125
이노룰스 (296640)	7,280	30	.41	7,170	7,390	7,170	8,422	61,104,410
씨에스베어링 (297090)	6,930	50	.73	6,820	7,020	6,770	100,895	698,830,965
알로이스 (297570)	819	2	.24	817	828	811	41,463	33,931,938
HB솔루션 (297890)	2,340	60	2.63	2,285	2,390	2,280	309,422	726,183,711
에스씨엠생명과학 (298060)	1,326	-50	-3.63	1,338	1,471	1,300	1,148,075	1,589,331,753
에이비엘바이오 (298380)	73,800	-4100	-5.26	78,900	79,000	73,700	1,071,713	80,779,459,300
더네이쳐홀딩스 (298540)	11,510	30	.26	11,360	11,600	11,300	27,515	313,697,060
슈어소프트테크 (298830)	5,050	0	0	5,020	5,110	5,020	138,505	701,281,200
하나기술 (299030)	23,700	1000	4.41	22,800	24,150	22,650	75,428	1,787,088,600
더블유에스아이 (299170)	1,568	-18	-1.13	1,583	1,590	1,564	118,628	186,718,478
셀리드 (299660)	4,065	-40	-.97	4,105	4,265	3,885	1,883,420	7,603,292,255
위지윅스튜디오 (299900)	878	-23	-2.55	901	903	877	822,045	728,695,219
플리토 (300080)	10,750	490	4.78	10,390	11,200	10,180	371,135	3,962,212,495
라온피플 (300120)	3,910	35	.9	3,875	3,970	3,875	29,418	115,668,860
바이브컴퍼니 (301300)	5,060	10	.2	5,100	5,240	5,060	41,808	215,337,550
이노메트리 (302430)	7,890	60	.77	7,830	8,100	7,790	16,284	129,722,565
리메드 (302550)	3,430	45	1.33	3,385	3,450	3,335	95,373	323,284,675
지니틱스 (303030)	1,009	70	7.45	940	1,033	938	361,290	354,211,455
프로티아 (303360)	3,890	155	4.15	3,700	3,970	3,700	85,354	330,893,994
이노뎁 (303530)	6,390	-30	-.47	6,410	6,470	6,310	8,979	57,415,315
동국생명과학 (303810)	10,280	110	1.08	10,160	10,480	10,160	562,564	5,810,219,705
솔트룩스 (304100)	39,100	-100	-.26	39,900	40,350	39,050	127,197	5,038,408,350
에스바이오메딕스 (304360)	20,250	-350	-1.7	20,350	20,500	19,960	29,987	602,188,295
피플바이오 (304840)	2,420	10	.41	2,390	2,490	2,380	52,434	127,867,465
마이크로디지탈 (305090)	11,310	10	.09	11,310	11,350	11,000	65,755	738,309,860
에스제이그룹 (306040)	4,555	90	2.02	4,495	4,555	4,435	42,024	189,432,732
네온테크 (306620)	2,080	-5	-.24	2,080	2,095	2,060	67,922	141,300,942
아이엘 (307180)	2,620	35	1.35	2,575	2,635	2,560	42,150	108,992,530
원바이오젠 (307280)	5,400	-10	-.18	5,420	5,440	5,370	10,197	55,048,920
국전약품 (307750)	4,125	-5	-.12	4,125	4,160	4,050	396,759	1,618,642,314
비투엔 (307870)	1,711	1	.06	1,710	1,747	1,708	339,286	585,750,107
컴퍼니케이 (307930)	6,520	-10	-.15	6,530	6,630	6,430	104,637	683,451,445
바이젠셀 (308080)	3,755	-105	-2.72	3,880	3,880	3,705	154,859	586,635,947
형지글로벌 (308100)	2,935	-130	-4.24	3,030	3,150	2,910	1,750,006	5,267,107,009
셀비온 (308430)	27,750	-250	-.89	28,250	28,500	27,100	155,110	4,307,964,200
오하임앤컴퍼니 (309930)	3,040	-20	-.65	3,060	3,140	3,015	49,484	150,745,082
LB인베스트먼트 (309960)	4,780	-45	-.93	4,850	4,850	4,630	44,614	213,230,180
애니플러스 (310200)	5,280	-10	-.19	5,290	5,320	5,200	370,413	1,942,869,035
보로노이 (310210)	118,600	-7100	-5.65	125,800	125,900	118,500	142,901	17,325,077,250
디와이씨 (310870)	1,625	188	13.08	1,492	1,640	1,490	3,507,880	5,528,938,331
지오엘리먼트 (311320)	6,630	110	1.69	6,600	6,670	6,460	8,212	54,126,410
네오크레마 (311390)	5,600	310	5.86	5,290	5,600	5,270	40,109	219,400,560
CJ 바이오사이언스 (311690)	10,200	70	.69	10,130	10,200	10,000	13,213	134,024,700
에이에프더블류 (312610)	1,568	-22	-1.38	1,636	1,779	1,552	1,197,833	1,992,750,499
캐리 (313760)	3,925	-415	-9.56	4,340	4,400	3,710	253,537	1,002,342,705
지놈앤컴퍼니 (314130)	2,790	-80	-2.79	2,870	2,885	2,790	97,434	274,023,070
알피바이오 (314140)	6,000	-20	-.33	5,970	6,050	5,950	8,823	52,640,870
바이오다인 (314930)	14,860	-320	-2.11	14,980	15,100	14,830	58,424	873,273,110
딥노이드 (315640)	5,470	-30	-.55	5,520	5,550	5,400	110,676	607,098,070
라닉스 (317120)	1,600	5	.31	1,595	1,617	1,587	158,415	252,906,626
TS트릴리온 (317240)	204	-3	-1.45	200	211	200	1,667,098	341,223,055
덕산테코피아 (317330)	16,880	330	1.99	16,420	17,500	16,420	174,046	2,974,424,855
캐리소프트 (317530)	4,785	-100	-2.05	4,885	4,970	4,780	4,749	22,993,075
퀀타매트릭스 (317690)	4,490	150	3.46	4,300	4,570	4,235	288,675	1,277,103,503
엑스페릭스 (317770)	3,825	50	1.32	3,815	3,915	3,785	408,166	1,574,050,235
에스피시스템스 (317830)	6,730	10	.15	6,680	6,800	6,660	33,946	228,353,340
대모 (317850)	7,380	0	0	7,380	7,440	7,340	31,391	231,793,060
엔바이오니아 (317870)	13,050	-480	-3.55	13,600	13,600	13,040	36,681	485,359,000
KBG (318000)	5,150	-140	-2.65	5,270	5,510	5,130	383,975	2,020,839,800
팜스빌 (318010)	4,045	-5	-.12	4,050	4,105	4,010	4,672	18,906,170
포인트모바일 (318020)	4,850	10	.21	4,810	4,990	4,800	33,023	161,558,195
셀바이오휴먼텍 (318160)	6,480	0	0	6,480	6,600	6,250	23,870	153,428,415
비비씨 (318410)	9,760	600	6.55	9,290	9,830	9,160	22,285	211,641,105
현대무벡스 (319400)	5,110	230	4.71	4,885	5,280	4,875	2,080,763	10,702,788,140
피에스케이 (319660)	20,950	-50	-.24	20,950	21,675	20,900	357,797	7,601,344,325
한울반도체 (320000)	2,340	55	2.41	2,225	2,350	2,225	136,745	309,791,375
프로이천 (321260)	1,998	1	.05	1,997	2,025	1,997	71,670	143,647,251
센서뷰 (321370)	1,343	-7	-.52	1,349	1,371	1,338	144,912	196,574,618
티움바이오 (321550)	4,710	-5	-.11	4,715	4,725	4,625	21,456	100,474,610
아티스트컴퍼니 (321820)	6,330	40	.64	6,290	6,400	6,230	18,434	116,552,580
LS티라유텍 (322180)	5,090	-10	-.2	5,100	5,140	5,030	35,386	179,662,115
오로스테크놀로지 (322310)	19,820	470	2.43	19,440	20,050	19,270	56,296	1,114,090,015
제이엘케이 (322510)	5,840	-130	-2.18	5,980	6,020	5,450	114,730	669,579,595
코퍼스코리아 (322780)	1,212	-28	-2.26	1,221	1,247	1,210	148,984	182,610,257
태성 (323280)	31,850	-1550	-4.64	33,400	33,450	30,250	652,844	20,577,684,450
다원넥스뷰 (323350)	7,080	140	2.02	6,920	7,140	6,760	53,141	367,666,630
박셀바이오 (323990)	9,490	60	.64	9,460	10,410	9,420	356,022	3,518,513,115
RF머트리얼즈 (327260)	6,470	200	3.19	6,250	7,070	6,190	927,659	6,249,091,910
루닛 (328130)	45,650	-200	-.44	45,900	46,200	45,650	104,578	4,800,839,250
솔트웨어 (328380)	1,081	-4	-.37	1,085	1,095	1,072	125,407	135,525,010
위더스제약 (330350)	7,430	30	.41	7,330	7,440	7,330	23,734	175,710,150
스톤브릿지벤처스 (330730)	4,510	10	.22	4,650	4,655	4,455	40,023	179,802,162
네패스아크 (330860)	15,280	-520	-3.29	15,650	16,220	15,280	455,094	7,160,178,195
포커스에이아이 (331380)	2,475	-260	-9.51	2,735	2,735	2,385	571,264	1,416,841,087
밸로프 (331520)	598	1	.17	596	601	594	121,600	72,484,813
아우토크립트 (331740)	18,520	-1280	-6.46	20,200	20,900	18,520	698,959	13,750,746,025
셀레믹스 (331920)	3,195	15	.47	3,175	3,210	3,085	10,339	32,586,241
누보 (332290)	1,195	8	.67	1,187	1,209	1,176	43,789	51,972,474
아이디피 (332370)	4,725	20	.43	4,780	4,780	4,690	5,091	24,055,065
PS일렉트로닉스 (332570)	3,035	5	.17	3,025	3,060	3,000	141,895	430,307,254
모코엠시스 (333050)	1,380	4	.29	1,375	1,382	1,371	45,318	62,324,202
일승 (333430)	4,300	-100	-2.27	4,400	4,405	4,260	575,533	2,493,643,492
엔시스 (333620)	7,940	200	2.58	7,740	8,050	7,650	83,830	659,196,660
프레스티지바이오로직스 (334970)	3,720	-25	-.67	3,765	3,765	3,700	93,608	348,565,496
프리시젼바이오 (335810)	2,990	-80	-2.61	2,965	3,095	2,965	16,929	50,763,835
윙스풋 (335870)	1,915	24	1.27	1,867	1,957	1,863	7,508	14,302,512
비올 (335890)	12,510	10	.08	12,500	12,510	12,500	115,024	1,437,845,100
웨이버스 (336060)	1,160	6	.52	1,154	1,165	1,146	134,225	155,522,100
원텍 (336570)	12,640	-680	-5.11	13,230	13,380	12,310	610,811	7,801,402,610
탑런토탈솔루션 (336680)	4,030	105	2.68	3,925	4,075	3,925	69,393	278,376,135
젝시믹스 (337930)	6,170	40	.65	6,130	6,210	6,100	56,675	348,953,540
뷰노 (338220)	18,240	-50	-.27	18,290	18,460	18,130	22,656	414,334,880
와이바이오로직스 (338840)	10,870	-190	-1.72	11,200	11,200	10,870	40,655	446,251,085
아이비김영 (339950)	1,992	20	1.01	1,972	2,005	1,969	54,085	107,582,507
다보링크 (340360)	1,645	84	5.38	1,543	1,672	1,543	686,168	1,104,328,603
세림B&G (340440)	1,631	8	.49	1,607	1,663	1,607	98,137	160,133,636
지씨지놈 (340450)	8,500	-50	-.58	8,500	8,580	8,500	58,338	497,364,330
티앤엘 (340570)	58,200	-800	-1.36	59,100	59,100	58,100	26,857	1,565,737,100
시선AI (340810)	3,960	50	1.28	4,045	4,045	3,910	106,293	422,666,350
유일에너테크 (340930)	1,899	147	8.39	1,791	2,100	1,791	4,475,851	8,822,955,231
이노진 (344860)	1,900	-5	-.26	1,905	1,934	1,897	40,736	77,675,954
센코 (347000)	2,385	5	.21	2,360	2,395	2,345	48,550	115,130,618
스피어 (347700)	10,000	-610	-5.75	10,510	10,560	9,650	311,578	3,138,119,805
피엔케이피부임상연구센타 (347740)	2,925	0	0	2,930	2,990	2,885	64,954	190,267,873
핌스 (347770)	1,547	41	2.72	1,500	1,549	1,487	47,558	71,100,314
디앤디파마텍 (347850)	128,200	-4500	-3.39	130,000	131,200	126,200	198,498	25,429,800,500
알체라 (347860)	2,925	5	.17	2,930	3,025	2,815	667,102	1,969,214,312
엠투아이 (347890)	5,700	140	2.52	5,560	5,730	5,560	35,656	202,171,645
모비릭스 (348030)	4,370	-5	-.11	4,375	4,395	4,310	991	4,326,855
큐라티스 (348080)	965	4	.42	950	993	946	191,446	185,355,439
고바이오랩 (348150)	5,160	-120	-2.27	5,280	5,330	5,160	33,996	177,410,655
넥스틴 (348210)	46,950	300	.64	46,500	47,400	46,400	15,968	752,292,950
뉴로메카 (348340)	22,950	50	.22	22,900	23,100	22,700	17,569	402,360,350
위드텍 (348350)	9,760	-430	-4.22	10,180	10,180	9,740	94,688	938,497,760
엔켐 (348370)	66,900	4800	7.73	62,100	71,200	62,100	858,970	58,118,599,200
넥사다이내믹스 (351320)	2,035	0	0	2,145	2,145	2,030	23,114	47,244,035
이삭엔지니어링 (351330)	6,690	90	1.36	6,560	6,760	6,500	19,907	132,534,990
차이커뮤니케이션 (351870)	6,990	-30	-.43	7,050	7,050	6,900	16,517	115,038,135
스톰테크 (352090)	3,910	60	1.56	3,830	3,930	3,830	72,690	283,520,375
씨앤씨인터내셔널 (352480)	40,250	550	1.39	39,650	42,250	39,500	76,177	3,079,878,225
씨앤투스 (352700)	2,760	25	.91	2,705	2,770	2,705	5,960	16,311,880
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,330	45	1.05	4,290	4,380	4,290	13,778	59,330,465
인바이오 (352940)	2,435	0	0	2,455	2,465	2,435	4,168	10,206,270
휴럼 (353190)	718	1	.14	716	720	710	43,632	31,141,789
오토앤 (353590)	3,390	0	0	3,390	3,420	3,365	13,035	43,937,600
이지바이오 (353810)	6,300	670	11.9	5,880	6,900	5,740	13,749,852	89,645,958,705
엔젠바이오 (354200)	1,840	-94	-4.86	1,911	1,949	1,830	244,946	458,037,758
알멕 (354320)	24,500	650	2.73	24,000	24,750	23,950	12,484	304,717,000
코스텍시스 (355150)	11,300	0	0	11,310	11,820	11,210	137,307	1,572,248,135
크라우드웍스 (355390)	8,840	290	3.39	8,790	8,970	8,600	93,761	825,699,630
에이텀 (355690)	6,150	310	5.31	5,850	6,800	5,850	102,232	647,411,890
엑스게이트 (356680)	7,420	-180	-2.37	7,560	7,570	7,420	99,096	741,682,585
티엘비 (356860)	27,500	1300	4.96	26,200	28,200	26,100	453,502	12,484,873,100
싸이버원 (356890)	3,195	15	.47	3,240	3,240	3,160	30,186	96,301,791
에이치피오 (357230)	2,490	30	1.22	2,460	2,500	2,440	36,365	89,527,500
석경에이티 (357550)	54,900	-400	-.72	55,200	55,300	54,400	8,247	451,996,900
아모센스 (357580)	6,850	0	0	6,760	6,980	6,720	195,406	1,342,066,235
솔브레인 (357780)	248,500	3000	1.22	243,000	255,000	241,500	87,068	21,637,139,000
SKAI (357880)	2,355	135	6.08	2,260	2,645	2,240	5,828,777	14,350,301,204
지아이이노베이션 (358570)	18,080	-920	-4.84	18,850	19,130	17,900	916,749	16,693,248,120
씨엔알리서치 (359090)	1,042	17	1.66	1,038	1,050	1,021	98,473	102,008,405
탑머티리얼 (360070)	25,750	850	3.41	24,900	26,250	24,800	91,719	2,367,374,575
코셈 (360350)	9,360	270	2.97	9,070	9,480	9,070	49,250	461,085,645
제노코 (361390)	17,220	-120	-.69	17,460	17,460	17,130	18,406	317,511,015
알비더블유 (361570)	2,095	-10	-.48	2,155	2,155	2,095	13,207	27,823,640
삼영에스앤씨 (361670)	4,220	-5	-.12	4,200	4,225	4,150	2,989	12,505,465
청담글로벌 (362320)	8,550	-300	-3.39	8,870	8,960	8,510	429,228	3,742,670,455
드림인사이트 (362990)	2,100	-10	-.47	2,145	2,160	2,100	20,769	43,909,290
진시스템 (363250)	5,980	20	.34	6,000	6,000	5,870	8,451	50,079,470
모비데이즈 (363260)	1,672	-5	-.3	1,677	1,708	1,660	168,567	281,716,778
에이아이코리아 (364950)	8,160	220	2.77	7,930	8,190	7,850	89,784	725,370,100
큐라클 (365270)	4,685	10	.21	4,900	4,900	4,615	80,066	377,175,689
에스와이스틸텍 (365330)	4,230	-20	-.47	4,230	4,300	4,185	110,581	469,533,594
성일하이텍 (365340)	38,950	900	2.37	37,500	39,300	37,500	36,192	1,400,093,150
하이딥 (365590)	520	1	.19	527	527	512	161,135	83,426,053
브이씨 (365900)	3,560	-110	-3	3,630	3,880	3,520	229,067	838,820,326
공구우먼 (366030)	4,165	-20	-.48	4,185	4,225	4,150	52,351	218,815,544
플래티어 (367000)	4,550	10	.22	4,540	4,600	4,475	1,577	7,129,756
아이씨에이치 (368600)	2,675	-30	-1.11	2,605	2,700	2,605	20,062	52,959,985
파이버프로 (368770)	6,170	-50	-.8	6,230	6,240	6,140	46,696	288,750,905
오에스피 (368970)	2,760	20	.73	2,795	2,795	2,735	15,416	42,513,670
블리츠웨이엔터테인먼트 (369370)	1,406	2	.14	1,406	1,435	1,397	22,421	31,424,591
퓨런티어 (370090)	14,790	170	1.16	14,640	15,020	14,510	49,605	736,509,395
풍원정밀 (371950)	11,360	40	.35	11,320	11,600	11,310	16,820	191,383,280
윤성에프앤씨 (372170)	32,450	1100	3.51	31,000	33,200	30,900	32,145	1,039,003,275
큐로셀 (372320)	33,800	-1050	-3.01	34,200	34,700	33,600	58,921	1,994,384,275
아이티아이즈 (372800)	6,490	-10	-.15	6,500	6,690	6,280	11,172	71,462,690
엑셀세라퓨틱스 (373110)	3,285	-75	-2.23	3,365	3,365	3,260	51,652	170,163,382
데이원컴퍼니 (373160)	6,020	-20	-.33	5,940	6,160	5,920	12,627	76,276,525
엠아이큐브솔루션 (373170)	8,280	120	1.47	8,200	8,280	8,160	2,401	19,714,050
엑스플러스 (373200)	643	0	0	643	660	629	380,744	241,503,256
피코그램 (376180)	3,355	10	.3	3,330	3,570	3,290	735,328	2,528,134,302
에이치이엠파마 (376270)	18,910	-110	-.58	19,020	19,490	18,910	8,764	167,216,700
씨유테크 (376290)	3,335	-55	-1.62	3,390	3,395	3,295	16,284	54,042,740
디어유 (376300)	48,400	-600	-1.22	49,600	50,100	47,900	232,852	11,381,532,950
로킷헬스케어 (376900)	15,110	-480	-3.08	15,580	15,580	15,090	171,595	2,610,376,935
노을 (376930)	1,903	-29	-1.5	1,932	1,939	1,893	158,471	303,038,928
원티드랩 (376980)	4,500	-20	-.44	4,520	4,550	4,475	34,400	154,803,901
비트맥스 (377030)	4,080	-400	-8.93	4,505	4,570	4,075	1,116,041	4,774,113,635
프롬바이오 (377220)	1,931	-29	-1.48	1,945	1,969	1,920	121,195	234,725,813
이지트로닉스 (377330)	4,485	20	.45	4,480	4,520	4,420	10,689	47,654,545
리파인 (377450)	17,800	-180	-1	18,020	18,180	17,560	98,115	1,746,720,370
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,300	1950	10.08	22,700	24,250	20,750	1,355,451	30,812,449,375
필에너지 (378340)	13,930	730	5.53	13,200	14,200	13,200	361,144	5,020,970,355
샤페론 (378800)	2,675	-110	-3.95	2,780	2,785	2,675	560,905	1,525,245,196
옵티코어 (380540)	1,793	-30	-1.65	1,820	1,832	1,786	132,708	238,796,020
뉴로핏 (380550)	17,120	-1970	-10.32	19,090	19,410	17,000	1,642,702	29,485,789,380
제닉스 (381620)	7,190	-90	-1.24	7,290	7,450	7,180	32,505	236,652,305
온코크로스 (382150)	9,590	-60	-.62	9,780	9,780	9,590	38,735	373,380,730
지아이텍 (382480)	2,135	60	2.89	2,075	2,150	2,060	197,798	418,657,113
지앤비에스 에코 (382800)	3,530	-35	-.98	3,595	3,595	3,515	47,376	168,423,975
원준 (382840)	9,920	220	2.27	9,630	9,990	9,630	91,171	900,734,290
범한퓨얼셀 (382900)	17,600	60	.34	17,450	17,800	17,450	19,634	345,787,500
에코프로에이치엔 (383310)	26,850	600	2.29	26,250	27,150	26,100	83,643	2,242,289,675
디티앤씨알오 (383930)	3,535	-45	-1.26	3,595	3,615	3,515	62,281	220,312,709
코어라인소프트 (384470)	5,100	-90	-1.73	5,130	5,170	5,070	129,015	659,251,465
파인메딕스 (387570)	7,480	10	.13	7,450	7,580	7,430	20,147	151,307,660
지투파워 (388050)	9,290	-260	-2.72	9,520	9,520	9,280	126,692	1,185,032,640
지에프씨생명과학 (388610)	14,930	-1730	-10.38	16,330	16,630	14,780	486,969	7,580,676,655
유일로보틱스 (388720)	70,100	-800	-1.13	71,100	71,500	70,000	85,488	6,026,707,650
라이콤 (388790)	2,370	-25	-1.04	2,395	2,405	2,365	84,835	201,857,905
파로스아이바이오 (388870)	5,890	-110	-1.83	6,000	6,000	5,890	53,499	316,851,400
자람테크놀로지 (389020)	41,000	-500	-1.2	41,150	42,200	41,000	20,333	844,415,350
지니너스 (389030)	1,796	-26	-1.43	1,868	1,868	1,765	256,624	458,792,068
포바이포 (389140)	15,380	330	2.19	15,820	16,470	15,300	1,349,222	21,557,037,825
대명에너지 (389260)	25,900	-850	-3.18	26,700	26,700	25,550	81,274	2,115,793,025
인벤티지랩 (389470)	31,300	-1700	-5.15	31,650	31,950	30,250	123,778	3,870,096,825
에스비비테크 (389500)	21,250	400	1.92	21,100	21,550	20,850	50,514	1,072,419,200
넥스트바이오메디컬 (389650)	56,000	-2200	-3.78	57,500	58,800	55,600	92,736	5,231,668,100
유디엠텍 (389680)	604	-1	-.17	601	609	600	99,138	59,850,915
코닉오토메이션 (391710)	1,555	10	.65	1,545	1,587	1,540	81,926	127,481,689
토마토시스템 (393210)	6,520	-20	-.31	6,480	6,620	6,480	100,384	657,396,340
더블유씨피 (393890)	7,670	340	4.64	7,340	7,760	7,340	363,181	2,777,140,425
대진첨단소재 (393970)	9,700	600	6.59	9,200	9,850	9,150	593,808	5,726,596,820
오픈엣지테크놀로지 (394280)	13,110	10	.08	13,100	13,680	13,090	100,052	1,338,742,110
쓰리빌리언 (394800)	6,700	-210	-3.04	6,920	6,920	6,690	269,915	1,822,007,130
넥스트칩 (396270)	5,460	250	4.8	5,300	5,960	5,210	957,402	5,375,662,340
세아메카닉스 (396300)	4,030	455	12.73	3,530	4,475	3,530	28,214,093	118,000,413,210
워트 (396470)	8,800	200	2.33	8,720	9,440	8,600	1,966,287	17,761,626,805
에이프릴바이오 (397030)	21,150	-500	-2.31	21,500	21,750	20,900	173,589	3,670,778,375
에스지헬스케어 (398120)	3,150	0	0	3,120	3,225	3,105	15,722	49,324,392
가온칩스 (399720)	48,650	-250	-.51	49,550	51,500	48,500	329,567	16,485,556,200
코난테크놀로지 (402030)	32,650	-1800	-5.22	34,700	35,450	31,800	169,189	5,651,148,375
그린리소스 (402490)	13,780	250	1.85	13,450	14,140	13,450	35,875	497,912,040
우듬지팜 (403490)	1,746	-6	-.34	1,737	1,778	1,737	232,818	408,029,685
HPSP (403870)	27,100	1550	6.07	25,650	28,650	25,650	2,017,412	55,600,589,925
플라즈맵 (405000)	7,890	-140	-1.74	8,010	8,010	7,740	2,459	19,222,050
큐알티 (405100)	13,450	560	4.34	12,900	13,450	12,850	26,731	351,908,665
나라셀라 (405920)	2,830	10	.35	2,820	2,900	2,765	33,220	94,091,403
뷰티스킨 (406820)	12,060	10	.08	12,050	12,160	12,000	4,663	56,192,450
꿈비 (407400)	7,050	-90	-1.26	7,090	7,180	7,050	39,647	281,448,740
스튜디오미르 (408900)	4,120	-130	-3.06	4,215	4,265	4,075	813,120	3,381,940,896
메쎄이상 (408920)	2,640	-5	-.19	2,625	2,660	2,620	28,478	75,278,051
샌즈랩 (411080)	8,840	-230	-2.54	8,960	9,120	8,820	134,623	1,203,482,125
레이저쎌 (412350)	3,390	75	2.26	3,290	3,395	3,290	34,643	116,630,050
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,370	300	4.24	7,140	7,670	7,090	400,336	2,997,241,390
씨피시스템 (413630)	1,580	87	5.83	1,474	1,586	1,445	1,207,024	1,862,477,556
비아이매트릭스 (413640)	15,000	-470	-3.04	15,470	15,570	14,870	61,942	937,979,705
스튜디오삼익 (415380)	8,730	0	0	8,830	8,830	8,650	8,780	76,642,785
신성에스티 (416180)	43,300	-4000	-8.46	47,300	49,150	42,200	488,209	21,859,217,775
나노팀 (417010)	5,390	70	1.32	5,270	5,410	5,250	30,544	163,022,950
핑거스토리 (417180)	2,430	-30	-1.22	2,460	2,475	2,430	59,572	145,790,463
LS머트리얼즈 (417200)	10,930	50	.46	10,850	11,000	10,750	166,448	1,813,898,510
제이아이테크 (417500)	3,405	85	2.56	3,320	3,425	3,290	84,828	286,722,500
트루엔 (417790)	9,240	-70	-.75	9,300	9,310	9,240	16,533	153,332,390
저스템 (417840)	10,880	-20	-.18	10,900	11,000	10,710	61,472	667,097,925
오브젠 (417860)	17,210	-710	-3.96	17,750	18,300	16,770	43,442	761,220,515
모델솔루션 (417970)	11,100	-20	-.18	11,120	11,220	11,070	4,206	46,880,590
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,610	635	12.76	4,975	5,860	4,975	2,155,605	12,042,794,970
KT밀리의서재 (418470)	16,000	-300	-1.84	16,310	16,310	15,990	26,486	427,519,765
제이오 (418550)	8,880	230	2.66	8,640	9,010	8,600	102,828	912,779,420
E8 (418620)	4,100	-60	-1.44	4,180	4,300	4,065	94,134	392,114,855
삼기에너지솔루션즈 (419050)	2,320	534	29.9	1,787	2,320	1,786	29,844,837	64,667,733,643
엔젯 (419080)	6,280	60	.96	6,300	7,970	6,090	1,418,819	9,849,315,335
산돌 (419120)	17,930	-270	-1.48	18,750	19,090	17,490	373,177	6,787,440,490
SAMG엔터 (419530)	73,600	-600	-.81	75,000	76,700	71,100	62,418	4,641,111,900
비스토스 (419540)	1,421	16	1.14	1,409	1,430	1,400	34,849	49,554,334
제이투케이바이오 (420570)	9,630	-60	-.62	9,690	9,930	9,550	20,125	194,668,920
기가비스 (420770)	26,300	1600	6.48	24,600	26,750	24,600	37,480	973,840,200
벨로크 (424760)	879	-17	-1.9	907	923	866	305,610	270,411,720
이뮨온시아 (424870)	5,630	-170	-2.93	5,760	5,800	5,630	418,914	2,380,147,555
스마트레이더시스템 (424960)	7,920	120	1.54	7,800	7,990	7,590	43,617	343,167,620
마이크로투나노 (424980)	8,450	-20	-.24	8,460	8,700	8,400	12,664	107,298,875
티이엠씨 (425040)	7,160	150	2.14	6,950	7,230	6,950	106,723	762,218,415
티에프이 (425420)	33,650	100	.3	33,900	33,900	32,550	57,271	1,905,332,475
시지트로닉스 (429270)	6,010	-130	-2.12	6,150	6,240	6,010	39,170	238,191,500
신영스팩8호 (430220)	2,200	-10	-.45	2,215	2,215	2,150	342,836	750,975,056
한싹 (430690)	5,050	-80	-1.56	5,200	5,200	5,040	79,019	403,536,915
케이쓰리아이 (431190)	4,715	-35	-.74	4,700	4,820	4,700	23,148	109,823,304
와이랩 (432430)	5,140	-60	-1.15	5,300	5,300	5,130	38,134	197,248,555
케이엔에스 (432470)	10,860	240	2.26	10,620	11,500	10,550	83,591	923,929,590
퀄리타스반도체 (432720)	14,980	220	1.49	15,000	15,750	14,980	547,139	8,394,992,770
엠에프씨 (432980)	3,930	-5	-.13	3,870	3,995	3,865	15,030	58,687,535
모니터랩 (434480)	4,070	-10	-.25	4,080	4,165	4,070	36,452	149,077,270
에르코스 (435570)	16,450	-620	-3.63	16,910	16,990	16,450	26,499	443,549,060
삼현 (437730)	12,170	0	0	12,000	12,290	12,000	59,224	716,918,490
버넥트 (438700)	4,370	130	3.07	4,240	4,370	4,110	112,929	481,113,585
마녀공장 (439090)	17,780	60	.34	17,850	17,940	17,730	31,139	554,704,050
블루엠텍 (439580)	4,820	-270	-5.3	5,020	5,020	4,800	1,259,716	6,143,303,376
파두 (440110)	11,930	-50	-.42	12,160	12,330	11,500	113,410	1,362,393,500
HB인베스트먼트 (440290)	2,190	10	.46	2,180	2,190	2,160	27,868	60,544,145
오픈놀 (440320)	5,280	-10	-.19	5,280	5,330	5,210	26,129	137,272,965
파인엠텍 (441270)	10,810	30	.28	10,810	11,380	10,650	1,199,155	13,195,092,480
IBKS제21호스팩 (442770)	2,205	-45	-2	2,280	2,280	2,200	49,583	109,897,869
미래에셋드림스팩1호 (442900)	10,350	0	0	10,340	10,350	10,330	22,978	237,538,660
레뷰코퍼레이션 (443250)	12,490	-90	-.72	12,690	13,300	12,190	88,529	1,129,354,110
에스피소프트 (443670)	6,370	20	.31	6,370	6,440	6,290	25,832	165,061,280
심플랫폼 (444530)	11,690	-60	-.51	11,820	12,200	11,690	69,089	815,474,690
유안타제11호스팩 (444920)	2,045	0	0	2,045	2,045	2,040	10,567	21,599,510
에이직랜드 (445090)	31,950	900	2.9	30,700	32,450	30,700	92,633	2,960,932,825
퓨릿 (445180)	6,460	110	1.73	6,350	6,510	6,350	27,046	174,296,080
큐리옥스바이오시스템즈 (445680)	36,850	550	1.52	37,050	37,700	36,500	78,298	2,900,435,800
신영스팩9호 (445970)	2,140	10	.47	2,130	2,140	2,130	215,458	460,306,055
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,780	-55	-1.94	2,805	2,830	2,750	20,774	57,626,939
메가터치 (446540)	4,260	100	2.4	4,090	4,400	4,090	308,064	1,322,068,358
하나26호스팩 (446750)	2,095	0	0	2,085	2,095	2,085	1,072	2,240,245
키움제8호스팩 (446840)	2,165	-15	-.69	2,145	2,170	2,145	18,567	40,051,835
에코아이 (448280)	14,580	390	2.75	14,400	14,850	14,300	92,436	1,351,382,710
하나27호스팩 (448370)	2,100	5	.24	2,090	2,100	2,090	5,140	10,757,330
코츠테크놀로지 (448710)	24,400	-800	-3.17	25,200	25,200	24,200	54,828	1,344,592,650
삼성스팩8호 (448740)	10,430	-20	-.19	10,450	10,450	10,430	9,579	99,988,295
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,400	20	.16	12,350	12,560	12,320	39,481	490,607,250
유안타제13호스팩 (449020)	2,090	0	0	2,090	2,090	2,087	40,808	85,286,374
하이제8호스팩 (450050)	2,070	5	.24	2,065	2,070	2,060	6,150	12,718,760
하스 (450330)	7,650	-80	-1.03	7,680	7,790	7,600	22,903	175,499,650
인스웨이브 (450520)	3,960	-20	-.5	3,975	4,005	3,920	41,495	164,257,395
유안타제14호스팩 (450940)	2,075	5	.24	2,075	2,075	2,075	15	31,125
아스테라시스 (450950)	10,420	-240	-2.25	10,620	10,720	10,360	60,229	631,853,545
아이엠티 (451220)	10,090	60	.6	10,030	10,170	10,030	36,507	368,824,360
삐아 (451250)	11,070	-200	-1.77	11,180	11,370	11,070	30,839	346,306,540
엔에이치스팩29호 (451700)	2,065	0	0	2,060	2,067	2,060	40,687	84,004,880
컨텍 (451760)	8,710	-100	-1.14	8,800	8,800	8,650	55,120	479,475,250
제이엔비 (452160)	8,850	-580	-6.15	9,740	10,250	8,730	5,925,217	55,495,780,375
한빛레이저 (452190)	4,700	0	0	4,705	4,770	4,685	60,659	286,543,142
민테크 (452200)	3,700	20	.54	3,775	3,775	3,650	97,631	362,891,155
한선엔지니어링 (452280)	7,430	-170	-2.24	7,480	7,570	7,410	140,697	1,051,892,585
캡스톤파트너스 (452300)	3,205	5	.16	3,205	3,235	3,100	52,213	166,505,898
이닉스 (452400)	12,350	-500	-3.89	12,770	13,350	12,200	345,087	4,406,302,870
사피엔반도체 (452430)	27,250	-800	-2.85	27,600	28,350	26,600	90,926	2,488,212,750
피아이이 (452450)	8,890	-240	-2.63	9,020	9,190	8,880	284,908	2,564,036,710
상상인제4호스팩 (452670)	2,035	-5	-.25	2,037	2,042	2,025	42,223	85,845,154
신한제11호스팩 (452980)	2,030	-5	-.25	2,030	2,035	2,030	25,524	51,813,741
그리드위즈 (453450)	20,500	-400	-1.91	20,900	21,050	20,450	39,448	816,275,625
에이에스텍 (453860)	16,670	-120	-.71	16,790	16,950	16,540	10,568	177,094,720
하나29호스팩 (454640)	2,075	0	0	2,075	2,075	2,070	1,678	3,478,570
하나28호스팩 (454750)	2,385	5	.21	2,365	2,385	2,360	37,332	88,605,415
케이지에이 (455180)	5,430	-90	-1.63	5,530	5,680	5,410	396,167	2,199,913,865
KB제25호스팩 (455250)	2,125	-5	-.23	2,130	2,130	2,105	14,547	30,707,275
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,055	2,055	2,045	1,581	3,241,080
엔젤로보틱스 (455900)	23,050	50	.22	22,850	23,200	22,800	44,452	1,022,836,375
에스케이증권제9호스팩 (455910)	2,055	-5	-.24	2,060	2,065	2,055	3,013	6,211,525
아이씨티케이 (456010)	12,310	-240	-1.91	12,340	12,590	12,300	103,509	1,282,706,760
이엔셀 (456070)	11,730	-70	-.59	11,770	11,840	11,610	34,725	406,933,155
교보14호스팩 (456490)	2,155	-5	-.23	2,165	2,165	2,150	28,464	61,208,485
한켐 (457370)	8,440	-550	-6.12	8,940	9,150	8,160	162,313	1,394,155,675
우진엔텍 (457550)	26,650	-750	-2.74	27,000	27,150	26,650	75,141	2,013,461,700
벡트 (457600)	3,070	45	1.49	3,010	3,075	2,990	59,008	178,537,780
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,090	2,090	2,085	10,097	21,052,640
한국제12호스팩 (458610)	2,135	10	.47	2,145	2,145	2,120	37	78,940
성우 (458650)	14,930	1480	11	13,450	15,350	13,400	1,059,533	15,674,766,990
씨어스테크놀로지 (458870)	32,850	-50	-.15	32,900	33,350	31,950	79,469	2,604,472,400
위츠 (459100)	7,150	410	6.08	6,800	7,290	6,750	237,188	1,680,429,900
나우로보틱스 (459510)	17,390	-60	-.34	17,330	17,750	17,330	59,238	1,039,089,850
아이빔테크놀로지 (460470)	3,300	-70	-2.08	3,280	3,405	3,280	41,277	136,632,123
에스엠씨지 (460870)	7,620	-260	-3.3	7,880	7,930	7,530	201,088	1,543,638,880
현대힘스 (460930)	20,300	-200	-.98	20,650	20,800	20,000	325,105	6,614,626,125
피앤에스로보틱스 (460940)	12,980	-30	-.23	12,920	13,190	12,850	31,282	407,801,885
아이엠비디엑스 (461030)	8,000	-130	-1.6	8,220	8,250	7,850	39,997	322,801,400
아이스크림미디어 (461300)	20,700	-50	-.24	20,350	20,850	20,350	18,410	380,417,300
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,030	15,078	30,688,305
뉴키즈온 (462310)	9,470	-340	-3.47	9,820	10,150	9,430	252,503	2,446,397,245
이노스페이스 (462350)	16,400	-120	-.73	16,500	16,810	16,380	41,422	681,519,000
라메디텍 (462510)	6,780	200	3.04	6,580	6,860	6,580	47,061	317,774,490
더즌 (462860)	5,680	-40	-.7	5,730	5,970	5,640	4,819,490	28,029,781,605
아이지넷 (462980)	2,790	-15	-.53	2,790	2,830	2,775	59,572	166,708,145
뉴엔AI (463020)	32,500	-1250	-3.7	34,550	35,050	32,450	239,133	7,947,013,425
모티브링크 (463480)	11,670	960	8.96	10,690	11,670	10,610	1,743,000	19,679,090,145
에스오에스랩 (464080)	10,860	50	.46	10,740	10,940	10,660	112,859	1,216,638,020
티디에스팜 (464280)	11,000	210	1.95	10,780	11,070	10,650	16,705	182,181,940
한국제13호스팩 (464440)	2,125	0	0	2,130	2,130	2,120	54	114,605
아이언디바이스 (464500)	3,285	0	0	3,270	3,375	3,270	106,261	352,509,325
닷밀 (464580)	2,650	-10	-.38	2,660	2,670	2,630	64,521	170,636,587
KB제27호스팩 (464680)	2,025	0	0	2,025	2,030	2,020	29,514	59,760,667
교보15호스팩 (465320)	2,235	5	.22	2,225	2,250	2,195	18,931	41,739,620
인스피언 (465480)	6,440	110	1.74	6,350	6,450	6,300	23,346	148,527,970
클로봇 (466100)	19,000	20	.11	18,990	19,270	18,810	240,422	4,580,450,475
사이냅소프트 (466410)	14,410	-10	-.07	14,600	14,630	14,340	52,118	754,996,625
엔에이치스팩30호 (466910)	2,035	0	0	2,030	2,035	2,025	47,880	97,026,655
IBKS제23호스팩 (467930)	2,190	0	0	2,185	2,190	2,185	187	408,720
프로티나 (468530)	16,400	-1150	-6.55	18,280	18,530	15,840	3,115,708	53,168,195,200
유진스팩10호 (468760)	2,130	-5	-.23	2,135	2,140	2,130	2,949	6,296,039
IBKS제24호스팩 (469480)	2,155	-5	-.23	2,160	2,165	2,155	4,759	10,288,165
아이비젼웍스 (469750)	1,062	-34	-3.1	1,091	1,091	1,054	530,033	565,419,270
하나30호스팩 (469880)	2,040	0	0	2,045	2,045	2,040	69	141,020
하나31호스팩 (469900)	2,035	-5	-.25	2,030	2,040	2,025	2,896	5,868,295
대신밸런스제17호스팩 (471050)	2,170	10	.46	2,160	2,170	2,160	5,139	11,140,750
셀로맥스사이언스 (471820)	5,540	-60	-1.07	5,550	5,870	5,530	21,424	120,245,865
신영스팩10호 (472220)	2,175	0	0	2,165	2,175	2,165	5,533	11,982,259
에스케이증권제11호스팩 (472230)	2,020	-15	-.74	2,030	2,035	2,020	22,500	45,567,915
폰드그룹 (472850)	10,860	-140	-1.27	11,060	11,060	10,520	142,798	1,534,969,730
에스케이증권제12호스팩 (473000)	2,045	5	.25	2,035	2,045	2,030	10,149	20,609,750
유안타제15호스팩 (473050)	2,015	5	.25	2,015	2,015	2,010	1,640	3,296,480
비엔케이제2호스팩 (473370)	2,015	0	0	2,015	2,015	2,010	42,326	85,083,475
에스케이증권제13호스팩 (473950)	2,045	0	0	2,045	2,045	2,040	3,137	6,399,565
노머스 (473980)	29,550	-950	-3.11	30,300	30,700	29,500	91,288	2,734,014,450
루미르 (474170)	7,240	-30	-.41	7,210	7,310	7,170	37,005	267,447,950
유안타제16호스팩 (474490)	2,010	5	.25	2,010	2,010	2,005	197	395,065
RF시스템즈 (474610)	4,505	-190	-4.05	4,655	4,730	4,505	554,506	2,552,911,488
링크솔루션 (474650)	22,150	-1750	-7.32	24,250	24,250	22,050	142,350	3,262,571,550
신한제12호스팩 (474660)	2,085	5	.24	2,080	2,090	2,080	9,099	18,997,275
신한제13호스팩 (474930)	2,125	5	.24	2,105	2,125	2,105	318	671,390
엔알비 (475230)	15,490	-710	-4.38	16,110	16,300	15,470	730,967	11,533,151,875
하나32호스팩 (475240)	2,120	-5	-.24	2,120	2,120	2,110	520	1,099,865
하나33호스팩 (475250)	2,130	0	0	2,110	2,130	2,110	3,052	6,440,615
씨메스 (475400)	21,550	-100	-.46	21,500	21,850	21,350	27,849	600,095,950
키스트론 (475430)	5,670	-20	-.35	5,650	5,740	5,650	55,535	315,822,385
미트박스 (475460)	17,690	-90	-.51	17,990	18,560	17,510	1,954,664	35,379,021,320
에이럭스 (475580)	11,140	270	2.48	10,900	11,190	10,800	80,450	887,495,095
에스켐 (475660)	5,100	-10	-.2	5,110	5,200	5,050	25,015	127,895,810
오름테라퓨틱 (475830)	22,000	-1350	-5.78	23,000	23,150	21,900	129,309	2,891,611,800
토모큐브 (475960)	23,800	-550	-2.26	23,850	24,350	23,700	82,568	1,974,946,250
오가노이드사이언스 (476040)	31,750	-1000	-3.05	32,250	33,050	31,750	97,322	3,148,325,925
온코닉테라퓨틱스 (476060)	25,000	-200	-.79	25,150	25,750	24,800	117,927	2,951,230,325
M83 (476080)	12,650	-140	-1.09	12,610	12,850	12,610	30,888	392,454,470
에이치엠씨제7호스팩 (477340)	1,998	2	.1	2,000	2,000	1,996	19,286	38,531,972
미래에셋비전스팩4호 (477380)	2,030	-5	-.25	2,025	2,035	2,025	5,985	12,153,690
미래에셋비전스팩5호 (477470)	2,090	0	0	2,070	2,090	2,070	242	504,643
DB금융스팩12호 (477760)	2,070	-20	-.96	2,090	2,090	2,070	21,501	44,761,740
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,005	6,530	13,117,730
KB제29호스팩 (478390)	2,065	0	0	2,065	2,065	2,060	63	129,915
미래에셋비전스팩6호 (478440)	2,030	0	0	2,020	2,030	2,020	22,267	45,035,189
블랙야크아이앤씨 (478560)	3,790	270	7.67	3,545	4,020	3,525	1,465,818	5,632,508,446
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	0	0	2,080	2,080	2,060	21,108	43,527,985
위너스 (479960)	13,630	-100	-.73	13,720	13,850	13,630	13,437	184,408,170
에이유브랜즈 (481070)	21,150	-300	-1.4	21,300	21,750	20,850	71,390	1,516,905,250
엔에이치스팩31호 (481890)	2,030	5	.25	2,025	2,045	2,025	11,343	23,081,650
교보16호스팩 (482520)	2,040	0	0	2,040	2,040	2,035	1,301	2,648,157
삼양엔씨켐 (482630)	18,260	420	2.35	18,030	19,440	17,980	335,119	6,241,489,955
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	9,937	19,874,645
대신밸런스제19호스팩 (482690)	2,100	0	0	2,100	2,130	2,100	10,398	21,916,445
도우인시스 (484120)	35,300	-100	-.28	36,300	36,800	35,100	195,053	6,998,449,775
하나34호스팩 (484130)	2,075	10	.48	2,065	2,075	2,060	11,129	23,024,275
티엑스알로보틱스 (484810)	13,200	-140	-1.05	13,340	13,400	13,150	33,115	438,559,540
KB제30호스팩 (486630)	2,070	0	0	2,070	2,070	2,065	218	451,060
신한제14호스팩 (487360)	2,025	-10	-.49	2,035	2,035	2,020	30,275	61,323,090
키움제10호스팩 (487720)	2,085	0	0	2,085	2,085	2,080	74	154,055
신한제15호스팩 (487830)	2,040	0	0	2,040	2,050	2,040	3,650	7,462,545
유진스팩11호 (488060)	2,035	5	.25	2,030	2,035	2,025	1,522	3,086,117
교보17호스팩 (489210)	2,030	-15	-.73	2,050	2,050	2,030	43,582	88,567,605
바이오비쥬 (489460)	18,290	-1150	-5.92	19,310	19,390	18,200	255,909	4,768,310,160
키움제11호스팩 (489480)	2,055	-15	-.72	2,060	2,060	2,050	6,428	13,180,040
엘케이켐 (489500)	18,870	200	1.07	18,530	19,060	18,530	13,065	247,059,340
디비금융제13호스팩 (489730)	2,030	0	0	2,030	2,030	2,020	41,126	83,332,245
KB제31호스팩 (492220)	2,010	-5	-.25	2,015	2,015	2,000	42,957	86,167,570
유안타제17호스팩 (493790)	2,005	0	0	2,005	2,005	1,993	31,157	62,315,085
신한제16호스팩 (496070)	2,010	-10	-.5	2,015	2,015	2,010	5,933	11,942,760
한화플러스제5호스팩 (498390)	1,999	-6	-.3	2,005	2,005	1,999	20,898	41,795,188
글로벌에스엠 (900070)	467	-1	-.21	468	474	460	157,142	73,011,131
애머릿지 (900100)	938	-37	-3.79	975	991	915	229,829	219,019,754
이스트아시아홀딩스 (900110)	82	-1	-1.2	83	85	80	22,241,218	1,830,890,030
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	882	1	.11	886	891	878	371,407	327,837,741
로스웰 (900260)	1,030	-8	-.77	1,045	1,045	1,027	91,304	94,401,797
헝셩그룹 (900270)	230	-3	-1.29	234	234	229	1,970,293	454,635,788
GRT (900290)	2,975	20	.68	2,965	3,015	2,945	162,150	483,284,216
오가닉티코스메틱 (900300)	508	0	0	510	520	501	380,751	193,653,640
컬러레이 (900310)	760	-2	-.26	755	765	753	30,862	23,360,538
윙입푸드 (900340)	1,173	6	.51	1,161	1,185	1,160	81,573	95,566,947
엑세스바이오 (950130)	5,280	-20	-.38	5,300	5,430	5,250	149,825	800,143,870
잉글우드랩 (950140)	14,550	380	2.68	14,260	14,550	13,940	133,898	1,910,352,490
코오롱티슈진 (950160)	37,900	-1100	-2.82	39,000	39,325	37,150	289,956	11,039,361,400
JTC (950170)	6,680	-130	-1.91	6,810	6,840	6,660	202,036	1,356,828,460
고스트스튜디오 (950190)	10,220	80	.79	10,130	10,340	10,100	21,875	223,509,730
소마젠 (950200)	3,830	50	1.32	3,780	3,830	3,750	10,081	38,290,180
네오이뮨텍 (950220)	1,254	-28	-2.18	1,282	1,320	1,243	1,289,300	1,636,297,129

Leave a Comment 응답 취소