KOSDAQ 일별 조회 데이터 [1805] (2025-08-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	187,100	3000	1.63	183,400	188,100	182,100	149,408	27,843,501,100
중앙에너비스 (000440)	14,460	-80	-.55	14,590	14,650	14,390	5,381	78,052,330
디비금융제14호스팩 (0004Y0)	1,997	-1	-.05	1,998	1,999	1,993	48,019	95,935,185
에스엔시스 (0008Z0)	44,550	5350	13.65	42,600	46,400	39,300	2,634,221	114,285,347,500
신라섬유 (001000)	2,175	15	.69	2,160	2,175	2,090	101,645	217,247,411
제이피아이헬스케어 (0010V0)	18,600	-1850	-9.05	20,250	20,550	18,540	755,695	14,567,921,975
안국약품 (001540)	7,700	130	1.72	7,620	7,710	7,520	16,752	127,315,850
무림SP (001810)	1,590	-16	-1	1,615	1,629	1,580	57,510	91,490,273
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,595	-15	-.33	4,595	4,625	4,575	19,968	91,699,275
삼일기업공사 (002290)	3,370	-45	-1.32	3,395	3,415	3,345	73,478	247,967,709
한탑 (002680)	740	0	0	748	748	728	35,704	26,255,739
신신제약 (002800)	5,680	-10	-.18	5,690	5,730	5,620	23,767	134,923,280
선광 (003100)	19,260	60	.31	19,200	19,280	19,050	3,925	75,104,390
대주산업 (003310)	1,679	-27	-1.58	1,701	1,710	1,667	185,681	312,391,255
하림지주 (003380)	8,600	70	.82	8,550	8,900	8,480	924,603	7,993,809,465
KB제32호스팩 (0037T0)	1,999	2	.1	1,996	2,000	1,996	18,771	37,525,265
에이스침대 (003800)	27,750	-250	-.89	28,250	28,250	27,650	4,250	117,921,400
교보18호스팩 (0041B0)	1,996	1	.05	1,995	1,998	1,990	77,586	154,886,261
엘에스스팩1호 (0041J0)	2,010	13	.65	1,997	2,010	1,995	45,142	90,380,310
하나35호스팩 (0041L0)	1,992	2	.1	1,990	1,994	1,989	75,396	150,259,776
삼성스팩10호 (0044K0)	1,986	4	.2	1,982	1,989	1,980	352,776	700,167,411
한국가구 (004590)	4,910	-90	-1.8	4,990	4,990	4,870	91,104	447,899,915
창해에탄올 (004650)	10,030	-60	-.59	10,170	10,170	9,970	21,113	211,315,625
대륙제관 (004780)	3,785	-5	-.13	3,810	3,810	3,775	2,324	8,804,920
동국산업 (005160)	3,405	-95	-2.71	3,500	3,525	3,350	261,787	891,487,585
동진쎄미켐 (005290)	30,000	0	0	29,800	30,250	29,700	160,485	4,818,538,275
푸드웰 (005670)	7,700	-160	-2.04	7,640	7,820	7,500	210,144	1,610,479,610
대원산업 (005710)	11,470	-130	-1.12	11,600	11,610	11,240	49,254	560,091,265
한일사료 (005860)	3,525	-100	-2.76	3,620	3,620	3,510	210,539	744,812,321
매일홀딩스 (005990)	11,090	40	.36	11,060	11,170	11,010	6,571	73,140,000
국영지앤엠 (006050)	1,309	12	.93	1,297	1,318	1,287	80,138	104,088,137
피제이전자 (006140)	5,110	-40	-.78	5,150	5,180	5,100	35,736	182,967,910
동구바이오제약 (006620)	5,030	20	.4	4,970	5,050	4,970	19,841	99,371,420
서부T&D (006730)	9,790	630	6.88	9,390	9,900	9,300	1,075,178	10,430,457,940
보성파워텍 (006910)	3,915	-150	-3.69	3,845	3,980	3,720	6,789,150	26,240,830,367
모헨즈 (006920)	3,105	-15	-.48	3,120	3,145	3,050	37,814	116,661,656
푸른저축은행 (007330)	9,910	-140	-1.39	10,070	10,070	9,870	12,744	127,001,700
진양제약 (007370)	5,830	-40	-.68	5,810	5,870	5,790	49,037	285,510,460
네이처셀 (007390)	20,750	50	.24	20,450	20,750	20,300	300,067	6,174,810,075
와이엠 (007530)	2,710	0	0	2,700	2,775	2,690	17,220	46,762,479
대원 (007680)	4,605	5	.11	4,615	4,630	4,555	6,786	31,182,490
소노스퀘어 (007720)	861	2	.23	880	880	850	57,350	49,391,778
한일화학 (007770)	9,200	-140	-1.5	9,400	9,400	9,150	3,069	28,383,110
에스엠코어 (007820)	4,625	1065	29.92	3,560	4,625	3,555	9,922,492	43,212,545,050
원풍물산 (008290)	507	-1	-.2	508	525	500	82,041	41,771,872
원풍 (008370)	4,465	-10	-.22	4,470	4,500	4,425	12,106	53,869,545
부스타 (008470)	3,990	0	0	3,990	4,005	3,975	2,548	10,151,556
대동기어 (008830)	17,390	30	.17	17,510	17,530	17,310	47,595	827,088,300
삼아제약 (009300)	17,020	-420	-2.41	17,440	17,460	17,020	15,183	260,661,890
포스코엠텍 (009520)	13,410	-270	-1.97	13,670	13,810	13,410	110,767	1,502,726,460
삼보산업 (009620)	1,781	-10	-.56	1,793	1,805	1,730	375,882	661,121,052
이렘 (009730)	1,018	14	1.39	1,061	1,167	1,013	8,694,126	9,306,869,695
엠에스씨 (009780)	8,360	0	0	8,270	8,410	8,220	17,739	146,862,620
대한광통신 (010170)	1,135	-42	-3.57	1,266	1,392	1,123	18,591,191	23,461,100,524
흥국 (010240)	5,200	-20	-.38	5,250	5,250	5,170	15,809	82,216,740
아이티센엔텍 (010280)	998	-15	-1.48	1,015	1,015	989	135,920	135,337,590
오리콤 (010470)	6,130	110	1.83	6,020	6,130	6,020	7,146	43,431,450
경동제약 (011040)	5,950	80	1.36	5,910	6,890	5,850	5,287,086	34,025,907,235
형지I&C (011080)	801	-15	-1.84	811	816	795	536,731	430,249,850
유니크 (011320)	3,890	35	.91	3,855	3,895	3,825	17,465	67,432,170
서한 (011370)	954	-11	-1.14	965	970	945	278,916	267,388,876
세보엠이씨 (011560)	12,020	0	0	12,020	12,090	11,950	19,223	231,033,350
뉴인텍 (012340)	501	1	.2	501	504	498	23,398	11,701,255
원일특강 (012620)	8,040	-10	-.12	8,050	8,090	7,990	7,437	59,735,260
리드코프 (012700)	4,100	-30	-.73	4,190	4,205	4,075	59,961	247,276,175
신일제약 (012790)	6,260	-30	-.48	6,280	6,300	6,190	60,391	376,103,805
모베이스전자 (012860)	1,431	-9	-.63	1,448	1,448	1,421	26,557	38,026,294
하이록코리아 (013030)	31,100	150	.48	31,500	31,850	30,350	64,802	2,005,944,325
동원개발 (013120)	2,890	-50	-1.7	2,940	2,940	2,880	74,354	215,053,685
아진산업 (013310)	3,730	-15	-.4	3,770	3,850	3,675	878,292	3,303,043,565
THE CUBE& (013720)	1,185	1	.08	1,178	1,234	1,159	288,538	343,245,740
스페코 (013810)	2,815	-15	-.53	2,835	2,850	2,810	47,288	133,570,610
아가방컴퍼니 (013990)	5,050	20	.4	5,020	5,080	4,985	37,451	188,267,012
메디앙스 (014100)	2,030	-75	-3.56	2,080	2,095	2,025	23,144	47,248,863
원익큐브 (014190)	1,481	9	.61	1,486	1,487	1,469	50,331	74,307,565
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,568	-2	-.13	1,570	1,595	1,547	101,536	159,681,748
고려제약 (014570)	4,570	10	.22	4,570	4,610	4,500	6,260	28,588,815
성광벤드 (014620)	32,100	1600	5.25	31,650	33,250	30,400	769,134	24,700,588,575
오리엔탈정공 (014940)	6,580	-170	-2.52	7,000	7,030	6,570	1,081,748	7,276,322,790
삼륭물산 (014970)	7,650	-120	-1.54	7,850	7,890	7,540	64,840	497,589,795
코콤 (015710)	4,020	-10	-.25	4,025	4,065	3,990	54,550	219,684,075
성우하이텍 (015750)	6,040	-130	-2.11	6,080	6,170	6,030	269,770	1,640,301,590
리더스코스메틱 (016100)	2,450	0	0	2,450	2,450	2,425	5,812	14,167,950
SGC E&C (016250)	15,270	-410	-2.61	15,800	15,800	14,810	7,209	110,233,880
큐캐피탈 (016600)	265	0	0	265	267	258	284,566	74,312,176
디모아 (016670)	6,470	370	6.07	6,100	6,500	6,040	14,315	90,630,195
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,228	0	0	1,228	1,233	1,222	59,200	72,637,968
신원종합개발 (017000)	2,640	-10	-.38	2,670	2,670	2,620	21,111	55,672,465
인터엠 (017250)	1,076	6	.56	1,070	1,076	1,070	36,854	39,554,730
삼현철강 (017480)	4,640	30	.65	4,595	4,650	4,595	9,768	45,243,525
세명전기 (017510)	11,560	-440	-3.67	12,100	12,100	11,420	638,366	7,446,269,980
대림제지 (017650)	7,140	0	0	7,170	7,180	7,080	2,694	19,186,510
한국알콜 (017890)	9,360	-50	-.53	9,410	9,440	9,280	22,081	206,766,630
유니슨 (018000)	988	-12	-1.2	1,000	1,008	969	1,559,839	1,541,656,634
진로발효 (018120)	19,370	-70	-.36	19,570	19,570	19,370	960	18,651,150
브이티 (018290)	37,350	-1150	-2.99	38,500	39,050	37,100	473,280	17,812,792,625
삼목에스폼 (018310)	19,510	-210	-1.06	19,750	19,880	19,500	5,797	113,872,680
우진비앤지 (018620)	964	-13	-1.33	974	983	962	18,322	17,693,911
서울제약 (018680)	3,290	-40	-1.2	3,330	3,330	3,270	11,708	38,522,944
바른손 (018700)	1,185	1	.08	1,171	1,199	1,171	32,536	38,388,843
베뉴지 (019010)	2,295	5	.22	2,295	2,300	2,280	18,299	41,944,585
와이지-원 (019210)	5,360	-110	-2.01	5,470	5,470	5,300	116,036	622,307,455
일지테크 (019540)	4,380	95	2.22	4,210	4,390	4,210	49,014	212,129,160
SBI인베스트먼트 (019550)	764	-11	-1.42	773	773	757	363,570	277,045,540
플루토스 (019570)	307	-8	-2.54	316	319	303	280,855	86,772,368
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,765	25	.91	2,835	2,835	2,705	8,022	22,191,975
서연탑메탈 (019770)	3,860	-65	-1.66	3,925	3,945	3,860	25,098	97,397,045
에너토크 (019990)	7,710	-250	-3.14	7,730	7,830	7,660	221,287	1,711,426,980
대신정보통신 (020180)	1,011	-1	-.1	1,016	1,027	1,005	142,001	143,888,512
대동금속 (020400)	6,020	20	.33	6,000	6,060	6,000	1,293	7,786,090
시공테크 (020710)	3,860	35	.92	3,835	3,860	3,795	50,573	193,349,705
대호특수강 (021040)	1,215	-19	-1.54	1,234	1,241	1,214	12,096	14,848,016
대호특수강우 (021045)	2,665	-110	-3.96	2,775	2,775	2,650	2,931	7,855,530
에이티넘인베스트 (021080)	2,480	-40	-1.59	2,480	2,525	2,465	76,121	189,394,895
KCC건설 (021320)	5,090	0	0	5,090	5,110	5,000	11,004	55,531,730
한국큐빅 (021650)	2,340	-40	-1.68	2,385	2,385	2,320	16,148	37,841,320
메이슨캐피탈 (021880)	321	-1	-.31	321	323	314	212,900	67,693,523
티케이지애강 (022220)	864	3	.35	860	864	852	48,455	41,440,244
태광 (023160)	23,750	650	2.81	23,850	24,200	22,600	571,943	13,512,014,700
유진기업 (023410)	3,470	5	.14	3,470	3,495	3,440	67,129	232,497,770
제이스코홀딩스 (023440)	1,679	6	.36	1,657	1,695	1,650	183,770	306,322,061
삼보판지 (023600)	9,500	-20	-.21	9,520	9,530	9,450	6,331	60,049,900
한국캐피탈 (023760)	775	-14	-1.77	789	790	770	295,222	229,664,796
플레이위드 (023770)	3,990	85	2.18	3,880	4,025	3,870	14,896	58,521,769
동일스틸럭스 (023790)	909	-55	-5.71	964	1,010	900	740,365	692,126,801
풍국주정 (023900)	9,290	-60	-.64	9,350	9,380	9,240	7,302	67,910,590
대한약품 (023910)	29,450	-300	-1.01	29,850	29,850	29,200	12,949	381,511,725
흥구석유 (024060)	12,040	-10	-.08	12,100	12,170	11,960	40,600	489,432,370
KB오토시스 (024120)	3,630	0	0	3,580	3,630	3,580	9,213	33,239,320
한일단조 (024740)	2,115	-15	-.7	2,120	2,145	2,100	102,650	216,937,320
유성티엔에스 (024800)	2,385	-45	-1.85	2,410	2,410	2,365	75,276	179,806,240
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,710	-70	-.65	10,780	11,000	10,520	14,683	156,358,440
KBI메탈 (024840)	1,766	-9	-.51	1,775	1,778	1,761	146,116	258,277,408
HLB이노베이션 (024850)	1,523	40	2.7	1,483	1,540	1,470	156,402	235,477,196
케이피에프 (024880)	4,750	20	.42	4,685	4,795	4,685	21,272	100,808,087
경창산업 (024910)	1,596	-27	-1.66	1,623	1,624	1,528	90,945	145,716,576
PN풍년 (024940)	4,485	-25	-.55	4,480	4,540	4,480	12,897	57,994,440
삼천리자전거 (024950)	4,700	-5	-.11	4,700	4,720	4,625	88,711	414,043,134
시노펙스 (025320)	6,720	60	.9	6,650	6,770	6,640	280,142	1,876,927,685
DH오토웨어 (025440)	808	4	.5	792	819	792	34,238	27,530,938
한국선재 (025550)	3,295	10	.3	3,285	3,335	3,270	81,085	267,402,955
한국정보통신 (025770)	8,790	-100	-1.12	8,850	8,850	8,720	8,150	71,577,680
신라에스지 (025870)	5,600	-70	-1.23	5,670	5,690	5,590	2,975	16,679,220
케이씨피드 (025880)	2,870	-5	-.17	2,840	2,900	2,830	88,064	252,324,220
동화기업 (025900)	10,050	-170	-1.66	10,130	10,330	10,040	66,817	678,010,730
동신건설 (025950)	17,400	-340	-1.92	17,560	17,750	17,260	25,249	439,506,205
아난티 (025980)	9,700	-420	-4.15	10,870	10,880	9,630	6,314,392	64,342,961,045
제이에스티나 (026040)	4,105	-15	-.36	4,465	4,635	4,065	1,780,244	7,691,797,207
특수건설 (026150)	6,930	-20	-.29	7,020	7,020	6,820	43,482	299,666,990
광진실업 (026910)	2,805	-20	-.71	2,825	2,915	2,790	4,788	13,583,470
서울전자통신 (027040)	232	-6	-2.52	238	245	231	190,317	44,519,192
코리아나 (027050)	2,690	-40	-1.47	2,725	2,745	2,675	172,894	466,592,271
아주IB투자 (027360)	2,185	-5	-.23	2,195	2,200	2,155	136,577	296,663,489
상보 (027580)	960	-10	-1.03	965	975	955	206,313	198,827,930
팜스토리 (027710)	1,183	-11	-.92	1,194	1,201	1,181	118,865	141,177,478
대성창투 (027830)	1,736	-14	-.8	1,751	1,760	1,735	112,614	196,202,270
휴맥스홀딩스 (028080)	1,984	-2	-.1	2,005	2,005	1,975	9,484	18,800,106
HLB (028300)	37,900	850	2.29	36,700	37,900	36,200	1,014,445	37,486,633,375
광무 (029480)	2,600	70	2.77	2,560	2,680	2,515	263,102	689,950,311
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,100	0	0	25,000	25,300	24,750	104,684	2,614,849,375
원익홀딩스 (030530)	7,540	1070	16.54	6,340	7,720	6,270	25,991,098	190,976,122,885
양지사 (030960)	8,460	60	.71	8,590	8,590	8,430	60,564	514,438,730
아이즈비전 (031310)	1,666	15	.91	1,657	1,669	1,641	31,404	51,842,931
에스에이엠티 (031330)	2,940	-25	-.84	2,965	2,975	2,925	129,555	381,147,160
오스템 (031510)	1,071	26	2.49	1,047	1,100	1,035	24,749	25,951,909
디에이치엑스컴퍼니 (031860)	880	-34	-3.72	914	925	880	34,610	31,364,021
피에스케이홀딩스 (031980)	33,700	1800	5.64	31,900	34,500	31,800	301,099	10,115,310,950
아즈텍WB (032080)	1,332	22	1.68	1,310	1,360	1,310	27,149	36,033,319
다우데이타 (032190)	16,140	350	2.22	15,770	16,150	15,730	80,173	1,282,296,535
삼일 (032280)	1,396	-11	-.78	1,407	1,414	1,387	23,856	33,280,555
한국파마 (032300)	14,280	150	1.06	14,140	14,300	14,050	2,689	38,060,540
케이엠더블유 (032500)	12,230	-150	-1.21	12,420	12,650	12,230	62,938	785,005,440
TJ미디어 (032540)	5,990	80	1.35	5,970	6,020	5,910	3,992	23,883,980
피델릭스 (032580)	1,110	-11	-.98	1,116	1,127	1,109	74,948	83,436,630
유비케어 (032620)	4,080	-35	-.85	4,135	4,140	4,070	119,543	489,478,574
소프트센 (032680)	306	-3	-.97	309	310	302	484,097	148,423,639
소프트센우 (032685)	6,650	-260	-3.76	6,910	6,910	6,600	7,155	47,687,590
삼진 (032750)	4,105	5	.12	4,095	4,105	4,055	12,178	49,678,115
엠젠솔루션 (032790)	979	-20	-2	999	999	965	68,948	67,286,420
판타지오 (032800)	503	-15	-2.9	518	524	496	911,242	459,505,297
우리기술 (032820)	3,845	-70	-1.79	3,840	3,935	3,770	9,870,220	37,944,233,827
비트컴퓨터 (032850)	5,100	0	0	5,080	5,150	5,080	31,061	158,838,305
더라미 (032860)	1,200	3	.25	1,198	1,209	1,196	21,830	26,185,205
원익 (032940)	6,390	190	3.06	6,180	6,480	6,110	607,026	3,877,204,710
동일기연 (032960)	11,370	40	.35	11,380	11,380	11,330	976	11,090,590
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	857	0	0	857	860	849	8,694	7,454,274
제룡전기 (033100)	34,800	-450	-1.28	35,300	35,350	34,750	57,267	2,000,846,950
디지틀조선 (033130)	1,537	-8	-.52	1,554	1,554	1,535	32,742	50,459,527
엠케이전자 (033160)	7,900	10	.13	7,880	7,920	7,800	27,898	218,909,670
시그네틱스 (033170)	619	4	.65	616	628	615	40,732	25,241,775
모아텍 (033200)	3,185	60	1.92	3,085	3,200	3,085	902	2,864,810
인성정보 (033230)	2,240	-25	-1.1	2,275	2,280	2,235	712,109	1,606,529,530
코웰패션 (033290)	2,170	5	.23	2,185	2,185	2,160	22,434	48,736,059
엠투엔 (033310)	1,932	-18	-.92	1,949	1,949	1,923	25,162	48,557,666
제이씨현시스템 (033320)	4,985	-45	-.89	5,030	5,050	4,945	53,124	264,818,789
좋은사람들 (033340)	2,345	-175	-6.94	2,720	2,760	2,345	11,585,337	29,110,710,435
동성화인텍 (033500)	30,850	0	0	31,400	31,650	30,050	480,891	14,714,953,150
파라텍 (033540)	1,386	-15	-1.07	1,401	1,408	1,383	135,500	188,946,970
블루콤 (033560)	3,360	10	.3	3,315	3,410	3,315	24,905	83,448,777
네패스 (033640)	11,900	760	6.82	10,870	12,260	10,870	286,273	3,420,496,890
피노 (033790)	4,110	-50	-1.2	4,160	4,190	4,070	92,661	380,474,668
티비씨 (033830)	694	3	.43	684	696	684	458,244	318,633,375
해성산업 (034810)	8,200	130	1.61	8,000	8,230	7,970	46,929	382,678,540
해성산업1우 (03481K)	7,760	60	.78	7,680	7,800	7,650	1,791	13,888,130
조아제약 (034940)	1,035	-8	-.77	1,047	1,060	1,035	22,500	23,421,056
한국기업평가 (034950)	97,200	-600	-.61	98,800	98,800	97,200	2,260	220,298,000
그래디언트 (035080)	14,910	-40	-.27	14,890	15,000	14,810	16,824	250,567,115
프럼파스트 (035200)	3,870	50	1.31	3,820	3,890	3,780	75,046	287,699,380
골드앤에스 (035290)	383	-1	-.26	384	387	383	55,567	21,355,363
기산텔레콤 (035460)	1,730	-18	-1.03	1,748	1,769	1,707	109,712	188,640,378
KG이니시스 (035600)	10,150	-140	-1.36	10,240	10,290	10,110	78,347	796,225,980
솔본 (035610)	4,270	115	2.77	4,155	4,270	4,140	40,411	169,895,505
바른손이앤에이 (035620)	487	-1	-.2	487	489	485	16,277	7,922,256
CJ ENM (035760)	76,800	-800	-1.03	77,500	80,000	75,300	121,494	9,358,367,300
이지홀딩스 (035810)	3,815	-5	-.13	3,820	3,850	3,790	92,727	353,735,177
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	76,500	-1000	-1.29	77,700	79,500	76,400	537,451	41,816,422,550
예림당 (036000)	3,425	-5	-.15	3,430	3,475	3,400	117,830	402,633,065
아비코전자 (036010)	6,360	-60	-.93	6,490	6,490	6,290	53,706	341,646,205
케이티알파 (036030)	5,250	-70	-1.32	5,260	5,320	5,180	51,264	268,571,570
위지트 (036090)	712	-6	-.84	718	718	708	244,773	174,109,246
서울평가정보 (036120)	2,310	-50	-2.12	2,345	2,370	2,310	45,796	106,459,562
에이치엠넥스 (036170)	927	-7	-.75	934	946	920	17,080	15,937,907
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,300	-600	-1.77	33,800	33,850	32,750	13,281	439,931,100
유니셈 (036200)	7,740	120	1.57	7,550	7,800	7,520	306,839	2,351,124,280
오상헬스케어 (036220)	15,750	-580	-3.55	16,400	16,400	15,730	25,481	404,186,080
대성미생물 (036480)	7,820	50	.64	7,770	8,170	7,620	29,533	231,601,670
SFA반도체 (036540)	3,350	35	1.06	3,290	3,375	3,290	571,251	1,913,660,004
KZ정밀 (036560)	15,710	-370	-2.3	16,200	16,200	15,670	11,116	175,541,925
감성코퍼레이션 (036620)	5,800	220	3.94	5,510	5,820	5,480	349,823	1,980,191,640
세종텔레콤 (036630)	5,340	-70	-1.29	5,310	5,410	5,260	14,822	78,818,220
HRS (036640)	5,440	0	0	5,470	5,470	5,420	19,165	104,264,090
삼양케이씨아이 (036670)	6,530	-70	-1.06	6,590	6,660	6,490	18,241	119,185,475
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,516	16	1.07	1,505	1,524	1,500	83,155	125,856,671
나이스정보통신 (036800)	22,250	-450	-1.98	22,500	22,700	22,200	5,712	127,731,950
에프에스티 (036810)	20,600	200	.98	20,200	20,800	20,200	64,298	1,325,773,850
솔브레인홀딩스 (036830)	42,250	-800	-1.86	42,200	43,300	42,200	34,029	1,446,321,575
진성티이씨 (036890)	12,010	-60	-.5	12,100	12,170	11,880	89,317	1,069,680,890
주성엔지니어링 (036930)	26,850	-50	-.19	27,000	27,150	26,550	261,529	7,004,134,350
파워넷 (037030)	2,925	10	.34	2,915	2,975	2,885	147,161	430,664,145
파세코 (037070)	5,970	-70	-1.16	6,040	6,040	5,890	55,913	333,337,235
한국팩키지 (037230)	2,025	5	.25	2,040	2,040	1,999	21,050	42,432,853
인지디스플레 (037330)	1,400	9	.65	1,391	1,403	1,388	65,709	91,727,868
성도이엔지 (037350)	4,675	5	.11	4,655	4,710	4,635	10,971	51,148,895
EG (037370)	5,780	-30	-.52	5,810	5,820	5,730	10,544	60,706,130
우리엔터프라이즈 (037400)	1,119	-6	-.53	1,125	1,125	1,112	19,847	22,188,944
희림 (037440)	4,610	-15	-.32	4,635	4,635	4,560	25,040	114,774,803
삼지전자 (037460)	11,240	-30	-.27	11,240	11,270	11,170	27,935	313,043,090
쎄니트 (037760)	1,761	5	.28	1,759	1,761	1,727	14,616	25,676,636
엘컴텍 (037950)	852	17	2.04	825	864	825	646,056	549,773,469
제일테크노스 (038010)	6,340	60	.96	6,330	6,390	6,240	23,635	149,283,690
루멘스 (038060)	821	6	.74	815	829	812	28,174	23,003,730
서린바이오 (038070)	6,940	-20	-.29	6,920	7,010	6,900	12,266	85,024,100
에코플라스틱 (038110)	3,410	-60	-1.73	3,410	3,470	3,410	284,699	975,242,953
마크로젠 (038290)	15,710	-10	-.06	15,620	15,750	15,550	8,173	127,871,055
레드캡투어 (038390)	11,970	-140	-1.16	12,110	12,110	11,960	13,693	164,227,855
바이오스마트 (038460)	3,060	-15	-.49	3,050	3,080	3,035	56,035	171,149,047
삼표시멘트 (038500)	3,280	-25	-.76	3,300	3,335	3,275	149,821	493,749,192
케이바이오 (038530)	284	7	2.53	277	291	276	905,129	256,945,781
상상인 (038540)	1,926	23	1.21	1,943	1,944	1,875	48,389	91,424,703
위즈코프 (038620)	598	-3	-.5	602	602	594	262,734	156,661,004
에스넷 (038680)	3,915	-5	-.13	3,920	3,975	3,875	25,748	100,601,470
에코바이오 (038870)	3,900	-35	-.89	3,890	3,975	3,875	32,515	126,701,580
아이에이 (038880)	183	0	0	187	190	182	4,410,039	821,026,608
파인디지털 (038950)	3,430	-40	-1.15	3,470	3,555	3,430	862	2,972,345
현대에이치티 (039010)	6,940	-10	-.14	7,030	7,030	6,820	20,360	139,856,120
이건홀딩스 (039020)	4,925	-30	-.61	4,930	4,945	4,885	368,650	1,808,317,307
이오테크닉스 (039030)	209,000	-2500	-1.18	210,500	213,000	205,500	72,550	15,188,656,500
오스코텍 (039200)	33,700	500	1.51	32,850	34,100	32,800	98,832	3,321,041,350
경남스틸 (039240)	3,025	10	.33	3,035	3,035	2,990	127,807	384,379,079
인포뱅크 (039290)	5,970	-20	-.33	6,030	6,070	5,900	25,168	150,244,560
세중 (039310)	1,511	4	.27	1,524	1,524	1,501	5,169	7,779,447
한국경제TV (039340)	5,720	60	1.06	5,660	5,720	5,610	6,016	34,212,440
케이엘넷 (039420)	2,970	-40	-1.33	3,000	3,010	2,950	67,817	201,631,720
에스티아이 (039440)	18,010	190	1.07	17,750	18,100	17,690	61,884	1,110,713,330
다산네트웍스 (039560)	3,265	-55	-1.66	3,320	3,365	3,260	128,346	423,620,932
화성밸브 (039610)	9,780	-470	-4.59	10,450	10,840	9,700	430,556	4,414,446,250
한국정보공학 (039740)	2,810	-30	-1.06	2,840	2,840	2,780	9,479	26,557,546
오로라 (039830)	21,100	-850	-3.87	21,050	21,600	20,325	329,427	6,890,836,750
디오 (039840)	16,800	160	.96	16,780	16,990	16,500	24,383	408,118,510
나노엔텍 (039860)	3,560	10	.28	3,680	3,680	3,555	831,621	3,010,094,114
폴라리스AI (039980)	2,335	10	.43	2,325	2,345	2,305	278,947	649,888,553
누리플렉스 (040160)	4,765	-85	-1.75	4,845	4,845	4,730	15,175	72,285,200
YTN (040300)	2,865	-75	-2.55	2,955	2,965	2,865	432,103	1,253,418,441
크레오에스지 (040350)	329	-8	-2.37	336	336	323	357,072	117,292,924
정상제이엘에스 (040420)	6,370	-10	-.16	6,380	6,390	6,340	5,167	32,859,490
SG&G (040610)	1,825	19	1.05	1,790	1,828	1,788	50,379	91,372,969
아이씨디 (040910)	3,870	25	.65	3,845	3,980	3,825	17,696	68,344,110
폴라리스오피스 (041020)	5,510	-70	-1.25	5,570	5,610	5,510	177,171	982,136,460
우리기술투자 (041190)	10,180	-370	-3.51	10,210	10,300	10,120	563,399	5,735,687,550
현대에버다임 (041440)	8,250	40	.49	8,240	8,280	8,150	42,699	350,118,205
한국전자인증 (041460)	4,225	-45	-1.05	4,270	4,270	4,155	99,050	416,280,025
에스엠 (041510)	145,300	1200	.83	145,000	151,000	144,200	289,291	42,846,235,400
이엘씨 (041520)	8,100	-110	-1.34	8,280	8,280	8,080	1,290	10,476,410
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,550	-150	-.54	27,950	28,000	27,300	23,215	642,386,075
폴라리스AI파마 (041910)	6,440	120	1.9	6,340	6,530	6,280	27,805	177,615,770
메디아나 (041920)	5,340	-70	-1.29	5,410	5,440	5,320	12,523	67,327,390
동아화성 (041930)	6,030	-70	-1.15	6,030	6,090	5,990	21,910	132,012,200
코미팜 (041960)	5,650	20	.36	5,630	5,690	5,550	82,177	462,636,705
카페24 (042000)	39,400	-400	-1.01	39,750	39,800	38,200	66,839	2,638,411,350
케이피엠테크 (042040)	256	0	0	257	257	252	231,253	58,702,094
에스씨디 (042110)	1,368	18	1.33	1,350	1,370	1,343	78,200	105,436,979
비츠로테크 (042370)	8,180	-130	-1.56	8,290	8,290	8,140	33,052	271,054,495
네오위즈홀딩스 (042420)	23,750	250	1.06	23,500	23,850	23,200	1,830	43,219,625
링네트 (042500)	4,580	-25	-.54	4,640	4,645	4,545	104,673	480,606,405
라온시큐어 (042510)	10,560	-30	-.28	10,460	10,700	10,400	26,133	276,592,370
한스바이오메드 (042520)	7,630	50	.66	7,760	7,760	7,480	19,489	147,513,760
새로닉스 (042600)	8,920	-80	-.89	9,000	9,010	8,630	20,519	182,169,970
상지건설 (042940)	11,080	-470	-4.07	11,520	11,520	11,030	130,386	1,456,750,005
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,880	-53	-2.74	1,933	1,947	1,831	296,663	559,737,949
바텍 (043150)	21,750	150	.69	21,700	21,900	21,550	7,499	162,635,700
파루 (043200)	1,128	-5	-.44	1,129	1,133	1,108	445,246	500,014,754
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,052	-1	-.09	1,076	1,080	1,046	85,712	91,131,332
에쎈테크 (043340)	503	-5	-.98	508	509	502	6,739	3,386,335
디지아이 (043360)	2,245	-15	-.66	2,260	2,350	2,210	52,941	120,462,956
피에이치에이 (043370)	10,940	10	.09	10,930	10,990	10,840	12,251	133,558,050
웰킵스하이텍 (043590)	662	12	1.85	650	662	650	41,345	27,126,069
KT지니뮤직 (043610)	2,190	-20	-.9	2,215	2,235	2,185	89,003	196,396,175
국순당 (043650)	4,475	20	.45	4,430	4,485	4,430	8,938	39,966,220
서울리거 (043710)	970	-25	-2.51	1,045	1,045	953	59,268	57,359,451
자연과환경 (043910)	730	-3	-.41	738	738	726	380,838	278,167,315
KD (044180)	760	118	18.38	650	834	644	40,309,332	31,589,096,018
위닉스 (044340)	5,930	-120	-1.98	6,080	6,080	5,900	33,035	196,523,205
빌리언스 (044480)	380	-9	-2.31	389	400	372	1,283,195	490,804,989
태웅 (044490)	37,450	-600	-1.58	37,050	37,800	35,900	340,011	12,472,696,800
에이치케이 (044780)	1,332	10	.76	1,335	1,335	1,317	30,186	40,204,462
이글벳 (044960)	4,280	-5	-.12	4,245	4,325	4,245	17,289	73,817,850
에이치엔에스하이텍 (044990)	14,220	20	.14	14,200	14,500	14,110	705	10,067,245
오공 (045060)	2,560	0	0	2,560	2,585	2,545	11,054	28,312,665
한양이엔지 (045100)	18,760	-10	-.05	18,500	18,900	18,500	27,488	514,664,000
성우테크론 (045300)	3,050	55	1.84	2,990	3,050	2,935	15,809	47,113,110
토탈소프트 (045340)	9,370	490	5.52	8,880	9,700	8,520	838,308	7,858,091,410
대아티아이 (045390)	4,910	-300	-5.76	5,550	5,560	4,900	2,881,703	14,929,891,132
정원엔시스 (045510)	1,014	8	.8	1,009	1,034	994	106,652	107,555,997
크린앤사이언스 (045520)	4,060	-40	-.98	4,125	4,135	4,060	3,145	12,902,926
에이텍 (045660)	12,930	30	.23	12,740	12,970	12,740	35,630	457,292,635
코아시아 (045970)	5,340	70	1.33	5,150	5,350	4,995	404,011	2,093,834,665
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,765	-200	-5.04	3,960	3,960	3,695	857,590	3,239,517,249
HLB파나진 (046210)	1,712	52	3.13	1,667	1,715	1,665	58,387	99,285,046
백금T&A (046310)	2,715	-55	-1.99	2,770	2,780	2,715	34,544	94,324,650
삼화네트웍스 (046390)	1,612	1	.06	1,607	1,823	1,579	22,159,398	38,423,076,204
KG모빌리언스 (046440)	5,080	-60	-1.17	5,060	5,140	5,040	66,999	339,610,530
서울반도체 (046890)	6,760	70	1.05	6,650	6,870	6,650	122,181	826,337,230
우원개발 (046940)	3,225	15	.47	3,220	3,265	3,160	114,702	367,185,960
우리로 (046970)	1,273	14	1.11	1,259	1,276	1,245	134,731	170,392,417
한빛소프트 (047080)	1,310	2	.15	1,307	1,329	1,303	20,925	27,390,029
파워로직스 (047310)	4,345	15	.35	4,345	4,345	4,275	35,585	153,779,063
이스트소프트 (047560)	20,200	-50	-.25	20,050	20,400	19,970	46,752	939,920,230
코데즈컴바인 (047770)	2,250	-235	-9.46	2,620	2,670	2,250	3,427,405	8,236,454,042
초록뱀미디어 (047820)	5,180	-80	-1.52	5,260	5,320	5,140	76,642	397,682,560
HLB제약 (047920)	13,590	90	.67	13,470	13,880	13,310	110,696	1,495,713,855
현대바이오 (048410)	5,230	430	8.96	4,845	5,400	4,825	2,408,511	12,444,783,271
유라테크 (048430)	8,510	40	.47	8,380	8,590	8,380	20,184	170,872,900
대동스틸 (048470)	3,650	0	0	3,860	3,920	3,630	204,766	770,881,667
인트론바이오 (048530)	3,865	10	.26	3,850	3,935	3,835	90,909	352,873,248
SM C&C (048550)	1,430	-10	-.69	1,440	1,479	1,422	829,886	1,201,719,294
TPC (048770)	2,020	103	5.37	1,917	2,020	1,905	99,308	193,624,876
엔피케이 (048830)	1,100	-9	-.81	1,109	1,118	1,097	30,026	33,408,797
시너지이노베이션 (048870)	2,790	35	1.27	2,765	2,795	2,740	162,470	449,542,534
대원미디어 (048910)	10,020	-210	-2.05	10,290	10,290	9,930	41,785	419,711,455
인탑스 (049070)	15,700	110	.71	15,530	15,850	15,400	28,357	445,982,240
기가레인 (049080)	467	0	0	467	473	463	71,756	33,669,604
파인디앤씨 (049120)	894	9	1.02	885	909	880	24,886	22,230,017
셀루메드 (049180)	570	-2	-.35	572	578	559	191,732	109,478,234
코메론 (049430)	10,960	90	.83	10,870	11,060	10,790	11,828	128,942,430
SGA (049470)	2,860	20	.7	2,835	3,070	2,780	3,879,101	11,488,184,038
오픈베이스 (049480)	2,420	-30	-1.22	2,425	2,455	2,405	72,715	176,475,746
유아이엘 (049520)	3,185	-15	-.47	3,200	3,200	3,160	66,179	209,956,060
잉크테크 (049550)	3,110	-40	-1.27	3,110	3,195	3,110	19,734	61,405,480
재영솔루텍 (049630)	845	29	3.55	844	958	802	13,160,914	11,581,698,278
고려신용정보 (049720)	10,450	-40	-.38	10,490	10,550	10,410	20,838	218,549,820
승일 (049830)	8,710	-50	-.57	8,760	8,830	8,700	154	1,344,140
미래컴퍼니 (049950)	15,530	-130	-.83	15,880	16,500	15,510	146,587	2,323,793,835
쎌바이오텍 (049960)	12,760	-30	-.23	12,790	12,830	12,690	4,413	56,195,390
비케이홀딩스 (050090)	1,011	-24	-2.32	1,019	1,053	1,011	98,320	100,993,960
캠시스 (050110)	865	3	.35	869	869	852	89,268	76,396,690
ES큐브 (050120)	2,445	65	2.73	2,380	2,455	2,345	45,834	109,374,145
에스폴리텍 (050760)	1,545	-24	-1.53	1,568	1,568	1,538	22,568	34,927,692
아세아텍 (050860)	2,100	-30	-1.41	2,130	2,130	2,100	8,991	18,941,100
쏠리드 (050890)	6,500	50	.78	6,460	6,570	6,430	264,361	1,722,194,535
수산아이앤티 (050960)	10,550	-110	-1.03	10,560	10,670	10,500	6,672	70,570,770
지어소프트 (051160)	8,670	-10	-.12	8,650	8,670	8,510	15,843	136,321,520
토비스 (051360)	17,240	0	0	17,150	17,380	17,080	21,872	377,753,120
인터플렉스 (051370)	8,590	10	.12	8,580	8,730	8,510	69,602	599,044,315
피씨디렉트 (051380)	2,200	-20	-.9	2,220	2,245	2,180	57,782	127,729,535
YW (051390)	3,835	-5	-.13	3,840	3,850	3,825	2,317	8,892,160
나라엠앤디 (051490)	4,235	-25	-.59	4,260	4,260	4,205	22,848	96,625,915
CJ프레시웨이 (051500)	29,700	600	2.06	29,200	30,050	29,050	20,013	594,991,650
큐로홀딩스 (051780)	722	-5	-.69	734	739	722	25,402	18,503,559
중앙첨단소재 (051980)	2,840	-55	-1.9	2,890	2,900	2,835	1,160,519	3,311,061,539
에스티큐브 (052020)	7,670	250	3.37	7,420	7,930	7,400	381,654	2,952,798,615
iMBC (052220)	3,860	-215	-5.28	4,020	4,190	3,800	3,504,929	14,010,059,934
현대바이오랜드 (052260)	4,705	0	0	4,705	4,725	4,635	30,232	141,126,247
오션인더블유 (052300)	2,810	-60	-2.09	2,915	2,915	2,810	47,580	134,868,180
코텍 (052330)	8,750	10	.11	8,690	8,820	8,690	65,826	576,301,090
코나아이 (052400)	52,200	-300	-.57	51,600	52,700	51,500	26,056	1,353,539,050
오성첨단소재 (052420)	1,417	2	.14	1,417	1,421	1,408	269,332	380,687,935
아이크래프트 (052460)	2,855	0	0	2,850	2,925	2,805	148,947	424,406,225
한네트 (052600)	4,535	40	.89	4,495	4,560	4,420	93,157	419,736,975
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,520	520	4.33	12,110	12,790	11,900	128,741	1,609,977,375
아이톡시 (052770)	792	-10	-1.25	800	809	791	114,485	91,176,277
액토즈소프트 (052790)	6,220	-50	-.8	6,270	6,270	6,130	8,316	51,283,740
아이앤씨 (052860)	2,170	-130	-5.65	2,305	2,310	2,160	107,758	237,299,990
KX하이텍 (052900)	905	-5	-.55	909	915	904	71,804	65,191,306
바이넥스 (053030)	15,920	240	1.53	15,490	16,140	15,490	267,078	4,253,817,460
지에스이 (053050)	2,740	-10	-.36	2,750	2,790	2,720	90,255	247,093,818
세동 (053060)	1,455	50	3.56	1,405	1,459	1,394	133,359	191,015,282
케이엔솔 (053080)	10,770	-10	-.09	10,680	10,780	10,600	15,138	161,850,930
프리엠스 (053160)	8,460	-70	-.82	8,460	8,620	8,460	3,377	28,741,350
금강철강 (053260)	4,165	-30	-.72	4,230	4,240	4,160	9,982	41,771,024
구영테크 (053270)	2,285	-10	-.44	2,315	2,320	2,260	59,956	136,838,115
예스24 (053280)	3,990	-40	-.99	3,970	4,050	3,970	72,633	290,089,400
NE능률 (053290)	2,220	-95	-4.1	2,275	2,380	2,210	36,543	82,782,080
한국정보인증 (053300)	6,980	-70	-.99	6,980	7,020	6,910	147,550	1,026,544,875
이니텍 (053350)	9,300	0	0	9,290	9,340	9,130	39,180	361,168,280
세코닉스 (053450)	5,730	10	.17	5,720	5,770	5,680	26,908	153,498,090
웹케시 (053580)	13,490	-310	-2.25	13,750	13,790	13,440	43,942	595,739,250
프로텍 (053610)	26,750	50	.19	26,600	27,050	26,500	17,055	456,441,850
태양 (053620)	6,550	-10	-.15	6,570	6,580	6,520	283	1,855,960
삼보모터스 (053700)	4,230	-15	-.35	4,215	4,270	4,215	25,777	109,011,625
안랩 (053800)	59,900	-1300	-2.12	61,100	61,400	59,900	48,002	2,905,484,150
경남제약 (053950)	626	11	1.79	615	632	611	211,457	131,708,581
오상자이엘 (053980)	3,515	-25	-.71	3,540	3,550	3,495	29,069	102,228,665
한국컴퓨터 (054040)	4,935	-25	-.5	4,975	4,995	4,900	26,700	131,435,890
농우바이오 (054050)	8,310	10	.12	8,310	8,320	8,240	23,234	192,541,530
삼진엘앤디 (054090)	830	-17	-2.01	839	839	824	28,931	23,985,075
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,230	-150	-1.79	8,350	8,400	8,090	78,576	642,806,570
비츠로시스 (054220)	439	-25	-5.39	483	497	422	25,205,906	11,776,909,928
팬스타엔터프라이즈 (054300)	905	-115	-11.27	1,065	1,078	900	6,833,829	6,569,674,442
케이피티유 (054410)	3,540	-30	-.84	3,515	3,605	3,515	12,562	44,909,669
텔레칩스 (054450)	12,200	200	1.67	12,010	12,210	11,980	27,706	336,408,505
삼영엠텍 (054540)	5,760	-210	-3.52	6,040	6,070	5,690	336,827	1,947,855,105
APS (054620)	4,655	70	1.53	4,525	4,655	4,525	7,003	32,079,440
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	-10	-.14	7,050	7,120	7,000	9,994	70,331,170
키이스트 (054780)	4,300	-5	-.12	4,300	4,395	4,270	49,897	215,884,322
아이디스홀딩스 (054800)	11,800	-210	-1.75	12,010	12,030	11,770	8,629	102,828,760
한컴위드 (054920)	4,425	-165	-3.59	4,550	4,555	4,400	212,531	946,920,167
유신 (054930)	23,300	-300	-1.27	24,300	24,300	23,200	11,495	269,473,250
엑사이엔씨 (054940)	721	0	0	729	729	721	58,145	42,008,864
제이브이엠 (054950)	29,900	200	.67	30,150	30,300	29,400	163,408	4,867,868,925
유진로봇 (056080)	10,510	60	.57	10,300	10,750	10,230	394,152	4,154,238,675
시지메드텍 (056090)	1,002	-8	-.79	1,001	1,027	1,001	333,643	335,203,298
에스에프에이 (056190)	22,750	400	1.79	22,400	22,950	22,300	95,729	2,174,818,675
코위버 (056360)	5,120	20	.39	5,150	5,160	5,090	9,628	49,358,060
신화인터텍 (056700)	1,940	-4	-.21	1,933	1,945	1,889	33,006	63,328,125
CNT85 (056730)	770	-10	-1.28	776	780	764	16,806	12,954,513
YBM넷 (057030)	3,275	10	.31	3,200	3,295	3,200	37,060	120,002,505
옴니시스템 (057540)	854	-13	-1.5	861	866	848	203,780	174,138,299
티사이언티픽 (057680)	1,205	-35	-2.82	1,240	1,249	1,191	209,901	252,334,376
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,984	-11	-.55	1,992	2,030	1,981	56,326	112,515,719
KNN (058400)	735	-1	-.14	736	737	730	74,408	54,560,733
한주에이알티 (058450)	966	-5	-.51	971	999	953	51,468	49,945,232
리노공업 (058470)	47,300	550	1.18	46,200	47,450	46,200	267,152	12,594,319,200
에스피지 (058610)	26,150	400	1.55	25,850	26,500	25,600	319,804	8,379,432,850
엠게임 (058630)	6,250	-90	-1.42	6,350	6,350	6,120	167,010	1,033,873,410
CMG제약 (058820)	1,884	-11	-.58	1,895	1,909	1,884	244,514	463,367,785
엠로 (058970)	42,300	-50	-.12	42,550	42,850	41,900	31,529	1,337,655,575
미코 (059090)	13,630	440	3.34	13,280	13,780	13,160	173,966	2,356,107,625
아이컴포넌트 (059100)	5,390	-50	-.92	5,400	5,460	5,340	23,808	128,605,360
아진엑스텍 (059120)	6,850	210	3.16	6,630	6,960	6,520	366,832	2,499,992,065
메타바이오메드 (059210)	5,340	50	.95	5,310	5,370	5,260	121,539	644,599,770
해성에어로보틱스 (059270)	5,980	170	2.93	5,750	6,030	5,730	270,905	1,605,399,155
인선이엔티 (060150)	4,725	-40	-.84	4,815	4,815	4,700	44,503	211,337,201
소니드 (060230)	442	8	1.84	436	447	433	417,826	183,526,778
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,590	-400	-2.86	13,770	13,790	13,520	269,258	3,665,210,275
뉴보텍 (060260)	1,598	14	.88	1,584	1,604	1,575	71,331	113,448,187
큐렉소 (060280)	8,370	-70	-.83	8,350	8,470	8,330	62,835	527,428,480
3S (060310)	1,844	4	.22	1,829	1,855	1,829	46,368	85,392,978
LS마린솔루션 (060370)	24,350	100	.41	23,900	25,000	23,600	508,292	12,392,375,500
동양에스텍 (060380)	1,409	-20	-1.4	1,429	1,435	1,395	34,121	48,126,720
국일신동 (060480)	1,731	-9	-.52	1,740	1,740	1,728	4,558	7,924,144
에스에이티 (060540)	1,320	-1	-.08	1,329	1,331	1,308	8,354	10,987,273
HC홈센타 (060560)	756	-1	-.13	757	762	750	45,801	34,462,568
드림어스컴퍼니 (060570)	1,938	-24	-1.22	1,945	1,968	1,932	52,591	102,397,199
씨티씨바이오 (060590)	6,680	-60	-.89	6,740	6,880	6,650	28,465	191,393,800
KH바텍 (060720)	12,570	670	5.63	12,500	13,590	12,300	2,381,195	30,747,377,485
영림원소프트랩 (060850)	6,290	80	1.29	6,270	6,360	6,160	23,629	147,615,735
DGP (060900)	1,053	-8	-.75	1,061	1,087	1,053	17,953	19,097,389
알에프텍 (061040)	2,420	20	.83	2,400	2,425	2,370	79,707	191,005,310
화일약품 (061250)	1,109	-9	-.81	1,113	1,120	1,106	119,416	132,561,876
LB세미콘 (061970)	3,995	15	.38	3,970	4,050	3,945	124,242	497,809,763
한국첨단소재 (062970)	3,085	-55	-1.75	3,140	3,145	3,065	118,195	365,698,561
컴투스홀딩스 (063080)	23,000	-200	-.86	23,100	23,350	22,900	8,652	198,994,250
서울옥션 (063170)	8,400	130	1.57	8,210	8,570	8,210	52,258	437,845,890
SM Life Design (063440)	1,583	0	0	1,583	1,617	1,582	64,704	102,880,488
NICE인프라 (063570)	4,670	80	1.74	4,640	4,725	4,600	30,926	144,460,451
이엘피 (063760)	2,085	0	0	2,085	2,115	2,075	15,005	31,349,642
인크레더블버즈 (064090)	2,680	-95	-3.42	2,775	2,775	2,605	360,703	962,975,855
홈캐스트 (064240)	2,170	-45	-2.03	2,175	2,230	2,140	56,824	123,543,330
다날 (064260)	7,720	-490	-5.97	7,930	8,070	7,660	3,129,030	24,604,644,950
인텍플러스 (064290)	12,100	420	3.6	11,740	12,820	11,590	1,485,268	17,861,139,995
브리지텍 (064480)	5,040	-20	-.4	5,010	5,090	5,010	26,170	132,321,250
테크엘 (064520)	2,115	-5	-.24	2,120	2,120	2,035	8,142	16,936,760
바이오니아 (064550)	14,070	-10	-.07	13,980	14,210	13,980	56,595	797,820,510
티씨케이 (064760)	110,700	1500	1.37	110,100	112,500	108,300	25,324	2,813,086,350
포니링크 (064800)	998	18	1.84	965	1,010	965	243,967	241,345,135
케이프 (064820)	7,450	-430	-5.46	8,040	8,160	7,370	667,271	5,078,472,960
에프앤가이드 (064850)	8,110	-190	-2.29	8,290	8,290	8,110	15,877	130,143,030
지엔코 (065060)	836	-8	-.95	847	859	836	30,750	25,906,701
탑엔지니어링 (065130)	3,745	25	.67	3,780	3,780	3,685	21,616	80,191,860
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	736	5	.68	750	750	735	40,371	29,790,774
신성델타테크 (065350)	60,500	0	0	60,000	61,400	59,700	61,795	3,747,456,550
위세아이텍 (065370)	6,900	20	.29	6,730	6,940	6,730	20,845	142,806,810
에스아이리소스 (065420)	305	-1	-.33	306	312	300	230,471	70,246,106
이루온 (065440)	1,631	-1	-.06	1,640	1,640	1,600	54,347	88,199,204
빅텍 (065450)	3,900	-20	-.51	3,920	3,945	3,870	105,357	411,258,128
오리엔트정공 (065500)	2,980	-35	-1.16	3,020	3,045	2,960	231,237	691,090,429
휴비츠 (065510)	9,230	-60	-.65	9,290	9,380	9,160	31,379	290,219,630
와이어블 (065530)	1,314	19	1.47	1,295	1,329	1,295	83,367	109,387,688
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,205	85	2.06	4,160	4,270	4,070	39,691	165,106,515
안트로젠 (065660)	24,850	-150	-.6	25,000	25,000	24,050	9,273	227,218,550
우주일렉트로 (065680)	38,850	-400	-1.02	38,850	39,100	38,150	10,473	404,761,750
파커스 (065690)	1,061	-2	-.19	1,063	1,063	1,053	11,838	12,539,475
서호전기 (065710)	36,250	400	1.12	36,050	36,500	35,850	9,045	327,230,500
CS (065770)	1,000	-11	-1.09	1,011	1,034	1,000	34,973	35,361,250
웰크론 (065950)	2,090	15	.72	2,100	2,100	2,060	61,136	126,721,545
하츠 (066130)	4,755	-45	-.94	4,800	4,835	4,745	14,262	67,861,736
큐에스아이 (066310)	7,660	60	.79	7,520	7,740	7,520	6,362	48,553,530
체리부로 (066360)	816	11	1.37	818	821	802	48,021	39,043,501
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,532	-17	-1.1	1,539	1,590	1,530	86,026	133,087,614
우수AMS (066590)	2,900	-10	-.34	2,930	2,940	2,895	49,402	143,981,857
국보디자인 (066620)	20,400	-250	-1.21	20,650	20,700	20,200	6,639	135,403,075
디티씨 (066670)	3,045	-55	-1.77	3,100	3,115	3,005	34,206	104,426,610
테라젠이텍스 (066700)	2,890	-15	-.52	2,910	2,920	2,870	35,642	102,764,890
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,150	0	0	2,160	2,195	2,150	6,349	13,768,435
손오공 (066910)	1,074	98	10.04	971	1,074	940	5,720,508	5,876,467,320
한성크린텍 (066980)	1,277	-18	-1.39	1,295	1,310	1,259	96,146	123,100,507
조이시티 (067000)	1,836	-22	-1.18	1,859	1,880	1,822	97,574	179,565,245
이씨에스 (067010)	2,660	-5	-.19	2,690	2,690	2,655	3,388	9,034,345
대화제약 (067080)	13,930	-100	-.71	13,920	14,170	13,920	27,734	388,300,600
SOOP (067160)	79,100	-100	-.13	78,600	79,700	78,600	28,978	2,292,881,900
오텍 (067170)	1,877	-35	-1.83	1,912	1,944	1,841	225,202	424,078,409
멀티캠퍼스 (067280)	33,050	150	.46	32,600	33,050	32,450	3,104	101,920,575
JW신약 (067290)	1,490	-19	-1.26	1,530	1,530	1,479	61,000	91,037,737
하나마이크론 (067310)	12,110	180	1.51	11,890	12,220	11,720	430,991	5,187,017,770
선바이오 (067370)	6,350	90	1.44	6,200	6,390	6,150	4,522	28,380,420
아스트 (067390)	520	2	.39	523	535	516	3,053,072	1,587,111,886
엔브이에이치코리아 (067570)	2,330	-10	-.43	2,320	2,340	2,315	48,281	112,104,712
HLB생명과학 (067630)	3,610	0	0	3,600	3,635	3,530	578,978	2,065,576,589
로지시스 (067730)	3,030	5	.17	3,050	3,050	2,980	28,781	86,683,285
세진티에스 (067770)	2,335	-5	-.21	2,340	2,340	2,315	6,687	15,551,908
와이엔텍 (067900)	6,640	-10	-.15	6,700	6,750	6,600	17,338	114,991,060
이글루 (067920)	5,580	-20	-.36	5,590	5,600	5,540	14,555	81,023,580
도이치모터스 (067990)	4,835	80	1.68	4,740	4,840	4,735	61,467	295,375,940
팬엔터테인먼트 (068050)	2,445	45	1.88	2,365	2,560	2,360	2,537,615	6,266,727,849
케이웨더 (068100)	3,005	10	.33	3,000	3,030	2,985	17,611	52,913,400
다원시스 (068240)	7,020	-80	-1.13	7,010	7,100	6,940	56,103	393,519,510
일신바이오 (068330)	1,616	-1	-.06	1,605	1,662	1,600	161,653	261,383,331
셀트리온제약 (068760)	53,100	-600	-1.12	53,000	53,900	53,000	54,562	2,910,133,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,650	50	.66	7,600	7,710	7,540	12,062	91,537,540
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,460	290	2.05	14,120	14,560	14,090	74,008	1,066,343,900
누리플랜 (069140)	2,870	130	4.74	2,770	2,870	2,690	417,288	1,167,468,290
유아이디 (069330)	1,160	-11	-.94	1,171	1,171	1,148	17,773	20,511,231
엔텔스 (069410)	5,300	-60	-1.12	5,270	5,340	5,250	26,900	141,899,870
에스텍 (069510)	14,370	0	0	14,250	14,490	14,140	9,989	142,523,130
빛과전자 (069540)	1,050	28	2.74	1,022	1,050	1,011	205,645	212,723,313
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,250	-135	-9.75	1,303	1,303	1,232	1,087,708	1,374,850,534
한솔인티큐브 (070590)	1,866	0	0	1,865	1,891	1,855	40,261	75,509,696
인피니트헬스케어 (071200)	6,220	-50	-.8	6,280	6,310	6,190	34,541	215,078,020
로체시스템즈 (071280)	11,920	100	.85	11,860	12,160	11,790	26,026	311,821,380
에이테크솔루션 (071670)	6,230	50	.81	6,130	6,230	6,020	9,027	55,259,685
캐스텍코리아 (071850)	1,645	0	0	1,645	1,645	1,630	3,827	6,280,878
중앙백신 (072020)	9,630	-70	-.72	9,700	9,700	9,630	24,259	234,245,040
우리산업홀딩스 (072470)	3,310	15	.46	3,275	3,330	3,235	21,185	69,368,347
율호 (072770)	1,135	97	9.34	1,050	1,135	1,050	2,237,364	2,472,719,465
메가스터디 (072870)	10,980	10	.09	10,970	11,000	10,940	7,702	84,475,765
빛샘전자 (072950)	5,460	60	1.11	5,400	5,580	5,320	54,327	297,597,550
에이치시티 (072990)	10,670	100	.95	10,730	10,740	10,560	11,779	125,485,030
케이에스피 (073010)	4,585	-125	-2.65	4,790	4,810	4,560	629,273	2,911,443,903
엘엠에스 (073110)	6,320	-30	-.47	6,350	6,440	6,320	12,156	77,217,970
듀오백 (073190)	2,130	-30	-1.39	2,160	2,175	2,130	18,440	39,618,195
이노와이어리스 (073490)	19,160	200	1.05	19,160	19,250	18,900	8,528	163,227,340
에프알텍 (073540)	1,971	-15	-.76	1,986	2,000	1,960	28,579	56,326,402
우리손에프앤지 (073560)	1,627	-5	-.31	1,631	1,637	1,609	474,718	771,055,143
리튬포어스 (073570)	1,299	-39	-2.91	1,340	1,340	1,295	504,364	659,801,150
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,057	-11	-1.03	1,057	1,077	1,050	72,801	76,907,299
원익QnC (074600)	17,360	-50	-.29	17,200	17,570	17,100	151,774	2,620,371,795
플랜티넷 (075130)	2,840	25	.89	2,805	2,870	2,785	58,434	165,017,400
동국알앤에스 (075970)	2,385	0	0	2,385	2,400	2,370	15,037	35,810,800
웰크론한텍 (076080)	1,592	-33	-2.03	1,673	1,673	1,592	21,830	35,142,419
해성옵틱스 (076610)	563	-16	-2.76	579	613	559	760,162	437,379,488
덕산하이메탈 (077360)	4,505	-40	-.88	4,545	4,555	4,465	134,031	603,590,369
LS증권 (078020)	4,910	-160	-3.16	5,030	5,060	4,910	109,743	546,806,770
유비쿼스홀딩스 (078070)	9,900	0	0	9,900	9,940	9,830	3,205	31,677,095
국일제지 (078130)	493	-10	-1.99	520	520	493	1,932,680	969,765,813
대봉엘에스 (078140)	12,920	0	0	12,840	13,050	12,840	15,562	201,310,880
HB테크놀러지 (078150)	1,842	23	1.26	1,819	1,865	1,810	448,655	827,529,976
메디포스트 (078160)	10,450	360	3.57	10,000	10,550	10,000	35,163	362,209,740
컴투스 (078340)	39,600	800	2.06	38,800	39,900	38,550	41,215	1,627,170,250
한양디지텍 (078350)	9,250	-10	-.11	9,180	9,380	9,180	24,247	224,926,900
휴림에이텍 (078590)	471	-7	-1.46	478	480	465	159,533	75,140,717
대주전자재료 (078600)	71,700	-400	-.55	71,900	72,400	71,500	42,475	3,054,098,100
엔에스이엔엠 (078860)	1,327	7	.53	1,341	1,341	1,278	126,011	163,720,036
가온그룹 (078890)	3,545	-65	-1.8	3,625	3,625	3,505	83,366	295,447,485
와토스코리아 (079000)	5,460	-30	-.55	5,490	5,490	5,420	18,648	101,894,540
한창산업 (079170)	7,200	-30	-.41	7,230	7,320	7,170	8,441	61,192,870
케스피온 (079190)	474	6	1.28	468	481	462	52,357	24,524,685
제우스 (079370)	12,490	650	5.49	11,840	12,680	11,770	232,262	2,891,371,940
서산 (079650)	1,642	14	.86	1,628	1,749	1,611	23,505	38,559,260
디이엔티 (079810)	6,430	20	.31	6,410	6,550	6,390	45,993	296,560,085
가비아 (079940)	24,500	650	2.73	23,900	24,600	23,850	47,186	1,144,984,550
인베니아 (079950)	660	8	1.23	646	660	646	71,479	46,630,211
동양이엔피 (079960)	22,200	150	.68	22,050	22,200	21,300	92,641	1,998,999,275
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,370	40	.63	6,330	6,470	6,290	28,192	180,104,980
모두투어 (080160)	12,140	0	0	12,140	12,240	12,050	53,659	652,568,885
제주반도체 (080220)	14,160	-20	-.14	14,010	14,250	13,960	129,219	1,825,155,340
모다이노칩 (080420)	2,290	0	0	2,310	2,310	2,265	1,432	3,261,835
성창오토텍 (080470)	4,380	-5	-.11	4,385	4,410	4,285	17,683	77,071,687
오디텍 (080520)	3,225	0	0	3,230	3,270	3,180	6,124	19,660,775
코디 (080530)	1,350	10	.75	1,350	1,370	1,301	51,248	68,218,067
오킨스전자 (080580)	6,340	140	2.26	6,170	6,390	6,150	90,925	572,889,830
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,340	-10	-.3	3,350	3,365	3,315	77,414	257,706,795
쎄크 (081180)	8,440	140	1.69	8,200	8,750	8,200	67,273	568,612,420
성우전자 (081580)	2,990	0	0	2,990	3,000	2,965	26,516	79,133,705
옵트론텍 (082210)	1,976	-59	-2.9	2,035	2,040	1,961	50,808	100,985,221
젬백스 (082270)	53,100	3350	6.73	49,000	53,600	48,650	295,045	15,425,841,875
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,240	-20	-.28	7,400	7,400	7,150	70,203	505,897,705
우리바이오 (082850)	2,375	20	.85	2,370	2,380	2,340	208,051	491,421,815
비츠로셀 (082920)	28,450	-700	-2.4	29,100	29,100	28,450	51,273	1,464,013,950
엘오티베큠 (083310)	11,380	80	.71	11,210	11,460	11,150	137,279	1,556,158,630
GST (083450)	19,190	450	2.4	18,650	19,310	18,590	183,429	3,511,405,480
이엠앤아이 (083470)	1,074	-29	-2.63	1,120	1,120	1,065	1,554,688	1,681,545,223
에프엔에스테크 (083500)	12,680	-60	-.47	12,860	13,200	12,580	29,929	382,950,135
케이엠 (083550)	3,055	-15	-.49	3,070	3,135	3,050	27,075	83,561,355
인콘 (083640)	325	-9	-2.69	334	335	322	423,970	139,303,875
비에이치아이 (083650)	55,600	2700	5.1	51,500	56,800	51,100	1,489,302	81,608,025,850
CSA 코스믹 (083660)	1,487	87	6.21	1,420	1,607	1,416	2,211,126	3,323,917,440
CG인바이츠 (083790)	1,557	-53	-3.29	1,633	1,638	1,557	231,589	370,443,139
아바코 (083930)	13,010	240	1.88	12,770	13,110	12,740	52,962	688,146,050
휴온스글로벌 (084110)	44,100	-450	-1.01	44,950	44,950	43,800	43,487	1,929,137,800
수성웹툰 (084180)	4,600	-160	-3.36	4,755	5,000	4,555	250,842	1,190,592,559
유진테크 (084370)	48,450	-550	-1.12	48,850	49,200	48,350	76,209	3,714,988,250
유비온 (084440)	1,043	-26	-2.43	1,069	1,069	1,040	40,492	42,612,723
랩지노믹스 (084650)	2,275	-5	-.22	2,265	2,300	2,265	291,788	666,081,910
팅크웨어 (084730)	8,620	70	.82	8,560	8,790	8,470	13,648	117,120,470
아이티엠반도체 (084850)	12,940	-290	-2.19	13,110	13,150	12,760	24,578	317,676,645
헬릭스미스 (084990)	5,910	610	11.51	5,300	6,590	5,240	3,231,777	19,342,246,350
차바이오텍 (085660)	10,700	-80	-.74	10,780	10,860	10,700	141,736	1,522,849,755
뉴프렉스 (085670)	5,130	-200	-3.75	5,330	5,330	5,100	242,660	1,254,437,550
알티캐스트 (085810)	627	-6	-.95	625	635	617	130,639	81,149,301
네오티스 (085910)	3,155	-5	-.16	3,210	3,210	3,130	10,918	34,383,760
바이오톡스텍 (086040)	2,745	20	.73	2,770	2,780	2,705	9,662	26,459,160
진바이오텍 (086060)	4,585	30	.66	4,525	4,605	4,475	78,555	357,301,097
유니테스트 (086390)	12,570	160	1.29	12,400	12,780	12,320	46,038	576,144,120
동국제약 (086450)	17,200	50	.29	17,150	17,260	17,070	88,479	1,521,905,925
에코프로 (086520)	55,500	300	.54	55,300	55,700	54,700	455,783	25,166,051,500
비엠티 (086670)	10,180	-240	-2.3	10,260	10,420	10,130	29,260	299,508,860
선진뷰티사이언스 (086710)	10,750	-160	-1.47	11,000	11,000	10,720	16,469	177,553,135
바이오솔루션 (086820)	8,750	-300	-3.31	9,100	9,160	8,650	95,836	850,915,580
이수앱지스 (086890)	5,330	90	1.72	5,200	5,350	5,190	62,392	329,888,350
메디톡스 (086900)	121,000	1500	1.26	119,500	121,000	118,800	44,432	5,345,090,100
MDS테크 (086960)	1,296	5	.39	1,293	1,314	1,280	631,439	818,810,354
쇼박스 (086980)	2,745	-10	-.36	2,775	2,790	2,735	157,560	433,145,292
펩트론 (087010)	313,500	-1000	-.32	315,000	323,000	308,500	121,151	38,340,082,750
모바일어플라이언스 (087260)	2,140	45	2.15	2,080	2,165	2,080	468,246	995,068,068
픽셀플러스 (087600)	6,720	0	0	6,720	6,850	6,600	6,669	44,534,755
동아엘텍 (088130)	3,305	-80	-2.36	3,380	3,380	3,250	98,024	323,838,635
쏘닉스 (088280)	2,240	-5	-.22	2,215	2,260	2,205	12,864	28,748,290
이원컴포텍 (088290)	1,119	-25	-2.19	1,131	1,143	1,114	34,594	38,936,238
유라클 (088340)	16,190	-250	-1.52	16,130	16,430	16,110	36,903	598,600,750
이녹스 (088390)	10,710	110	1.04	10,600	10,850	10,550	18,127	193,704,560
에이스테크 (088800)	2,365	-40	-1.66	2,405	2,445	2,360	25,028	59,668,905
동우팜투테이블 (088910)	2,140	35	1.66	2,110	2,145	2,105	14,087	29,936,275
켐트로닉스 (089010)	24,450	1150	4.94	23,750	24,650	23,500	436,966	10,585,198,900
테크윙 (089030)	31,100	400	1.3	30,500	31,450	30,450	553,465	17,137,772,650
넥스턴바이오 (089140)	2,360	-70	-2.88	2,430	2,430	2,350	40,482	95,874,520
케이씨티 (089150)	3,860	-135	-3.38	3,945	3,960	3,830	480,224	1,863,474,234
THE E&M (089230)	1,123	-9	-.8	1,132	1,219	1,095	81,623	92,449,287
KT나스미디어 (089600)	14,770	-20	-.14	14,790	14,910	14,710	3,590	53,093,420
제이티 (089790)	3,985	0	0	3,950	4,000	3,950	9,358	37,173,635
유비벨록스 (089850)	6,050	-20	-.33	6,100	6,100	5,990	30,123	182,211,330
코세스 (089890)	12,000	430	3.72	11,480	12,140	11,460	84,719	1,000,275,290
브이엠 (089970)	10,960	220	2.05	10,740	11,170	10,740	66,623	729,862,830
상아프론테크 (089980)	18,130	280	1.57	17,850	18,140	17,650	41,616	744,270,465
아이윈 (090150)	726	-8	-1.09	735	735	724	32,359	23,612,328
로보스타 (090360)	28,000	150	.54	27,650	28,500	27,400	157,220	4,418,927,875
덕신이피씨 (090410)	1,455	-6	-.41	1,456	1,480	1,445	128,472	186,612,802
제이스텍 (090470)	3,715	-5	-.13	3,680	3,825	3,680	20,121	75,797,325
휴림로봇 (090710)	2,680	90	3.47	2,590	2,745	2,530	14,169,528	37,768,946,917
현대이지웰 (090850)	6,500	20	.31	6,470	6,530	6,350	38,978	252,177,940
이엠텍 (091120)	9,640	-110	-1.13	9,650	9,920	9,600	36,583	353,836,385
S&K폴리텍 (091340)	2,435	-65	-2.6	2,525	2,525	2,425	23,016	56,598,965
한울소재과학 (091440)	2,145	-5	-.23	2,160	2,180	2,115	66,948	143,029,718
상신이디피 (091580)	9,680	80	.83	9,630	9,800	9,560	39,120	378,872,945
남화토건 (091590)	4,090	-5	-.12	4,150	4,150	4,050	8,494	34,707,625
파트론 (091700)	6,370	20	.31	6,330	6,390	6,330	86,687	551,231,560
나노캠텍 (091970)	611	3	.49	600	616	598	37,280	22,691,641
아미코젠 (092040)	3,425	65	1.93	3,375	3,445	3,335	171,883	583,131,684
디엔에프 (092070)	13,580	-130	-.95	13,710	13,990	13,420	42,912	586,326,060
이크레더블 (092130)	17,160	60	.35	16,940	17,270	16,940	5,829	99,841,200
서울바이오시스 (092190)	2,915	-10	-.34	2,925	2,950	2,910	22,402	65,467,975
현우산업 (092300)	2,650	-45	-1.67	2,690	2,725	2,640	29,578	79,065,095
한라IMS (092460)	11,930	-220	-1.81	12,370	12,440	11,720	254,323	3,016,571,310
앤씨앤 (092600)	577	1	.17	586	592	574	10,655	6,135,034
네오팜 (092730)	18,870	-440	-2.28	19,500	19,500	18,740	128,420	2,427,409,760
엑시콘 (092870)	9,700	0	0	9,560	9,800	9,560	15,152	146,718,250
빅솔론 (093190)	5,920	40	.68	5,880	5,920	5,860	3,441	20,262,985
케이아이엔엑스 (093320)	82,500	500	.61	81,800	83,200	81,200	9,905	815,256,550
풍강 (093380)	2,990	-100	-3.24	3,090	3,090	2,990	11,349	34,566,271
매커스 (093520)	22,700	-200	-.87	22,900	23,150	22,250	99,000	2,240,967,675
케이알엠 (093640)	4,720	-160	-3.28	4,915	4,915	4,705	26,001	123,744,787
서원인텍 (093920)	5,620	0	0	5,620	5,620	5,590	2,003	11,221,435
동운아나텍 (094170)	17,970	60	.34	17,950	18,180	17,820	47,863	859,210,335
칩스앤미디어 (094360)	15,740	140	.9	15,780	15,870	15,620	53,330	839,346,875
갤럭시아머니트리 (094480)	10,570	-290	-2.67	10,860	10,860	10,410	496,251	5,263,909,835
일진파워 (094820)	10,670	-90	-.84	10,440	11,300	10,290	136,161	1,459,147,345
슈프리마에이치큐 (094840)	6,820	-10	-.15	6,770	6,900	6,700	24,147	162,884,080
참좋은여행 (094850)	6,890	-110	-1.57	7,020	7,100	6,890	96,023	667,388,700
네오리진 (094860)	1,041	-41	-3.79	1,081	1,081	1,041	31,993	33,657,151
푸른기술 (094940)	9,400	1510	19.14	8,100	10,140	7,590	14,542,094	136,654,965,200
제이엠티 (094970)	2,695	40	1.51	2,645	2,710	2,625	323,910	867,171,968
이엠코리아 (095190)	1,967	-10	-.51	1,980	1,984	1,959	66,807	131,486,440
웨이브일렉트로 (095270)	4,435	-45	-1	4,480	4,510	4,435	8,795	39,191,450
ISC (095340)	58,400	500	.86	58,200	58,900	57,800	63,910	3,729,592,950
미래나노텍 (095500)	10,870	-320	-2.86	11,050	11,230	10,800	164,775	1,803,067,535
테스 (095610)	30,000	50	.17	29,550	30,200	29,550	121,271	3,641,112,325
네오위즈 (095660)	23,850	550	2.36	23,300	24,000	23,250	59,657	1,416,731,025
제넥신 (095700)	5,180	10	.19	5,160	5,310	5,070	163,110	847,859,185
에스에너지 (095910)	1,536	-24	-1.54	1,561	1,579	1,504	59,125	91,530,493
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,090	50	.38	13,040	13,150	12,950	45,983	598,671,110
와이즈넛 (096250)	12,840	-220	-1.68	12,820	13,100	12,820	22,266	288,162,500
대창솔루션 (096350)	424	-7	-1.62	432	465	421	4,985,488	2,186,274,106
씨젠 (096530)	25,700	-550	-2.1	26,150	26,200	25,700	200,352	5,188,254,150
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	680	-7	-1.02	686	694	680	188,264	129,036,058
에이루트 (096690)	1,730	-13	-.75	1,743	1,800	1,729	51,532	90,668,278
엘디티 (096870)	2,900	60	2.11	2,840	2,950	2,835	24,846	71,898,266
에코볼트 (097780)	881	-15	-1.67	887	916	881	34,885	31,147,886
윈팩 (097800)	460	-9	-1.92	469	473	459	159,472	73,759,549
효성오앤비 (097870)	6,620	-280	-4.06	7,000	7,060	6,620	92,180	623,441,590
한텍 (098070)	46,700	1600	3.55	46,450	47,750	44,450	590,111	27,293,228,925
마이크로컨텍솔 (098120)	16,740	150	.9	16,420	16,970	16,060	125,610	2,058,008,485
고영 (098460)	14,750	140	.96	14,450	14,840	14,390	535,907	7,878,562,440
에스티오 (098660)	2,075	5	.24	2,070	2,085	2,035	16,312	33,688,500
아이센스 (099190)	17,460	-240	-1.36	17,700	18,100	17,460	59,034	1,045,195,320
SDN (099220)	1,220	-15	-1.21	1,230	1,242	1,208	245,360	300,503,575
쎄트렉아이 (099320)	52,600	-300	-.57	52,700	53,900	52,100	55,838	2,945,734,750
브레인즈컴퍼니 (099390)	5,810	30	.52	5,790	5,810	5,770	2,417	14,002,130
동방선기 (099410)	3,400	-55	-1.59	3,500	3,535	3,325	181,987	616,542,963
바이오플러스 (099430)	6,020	-80	-1.31	6,130	6,130	5,970	245,719	1,483,343,255
스맥 (099440)	3,680	200	5.75	3,520	4,060	3,485	18,465,379	70,006,520,279
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,610	130	.74	17,470	17,640	17,310	6,185	108,257,310
인지소프트 (100030)	17,970	90	.5	17,860	18,000	17,480	8,871	156,119,820
뷰웍스 (100120)	20,250	-350	-1.7	20,600	20,700	20,200	23,006	467,730,025
동국S&C (100130)	2,390	-55	-2.25	2,450	2,450	2,370	121,297	289,173,809
머큐리 (100590)	3,210	15	.47	3,215	3,215	3,170	11,595	36,980,460
서암기계공업 (100660)	3,565	-35	-.97	3,595	3,660	3,555	60,703	217,495,860
세운메디칼 (100700)	2,560	-60	-2.29	2,615	2,615	2,555	65,779	169,449,500
미래에셋벤처투자 (100790)	6,050	-90	-1.47	6,180	6,180	5,960	239,088	1,441,123,540
KS인더스트리 (101000)	1,787	-199	-10.02	1,984	1,985	1,719	1,497,983	2,813,041,629
월덱스 (101160)	22,150	-50	-.23	22,150	22,400	21,950	29,257	647,148,775
우림피티에스 (101170)	5,000	30	.6	4,950	5,070	4,945	58,764	294,470,960
씨큐브 (101240)	4,300	10	.23	4,315	4,315	4,265	7,578	32,441,150
모베이스 (101330)	3,100	-30	-.96	3,135	3,135	3,075	24,507	75,959,250
에코앤드림 (101360)	22,400	-400	-1.75	22,600	22,950	22,350	61,619	1,391,507,725
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	360	-26	-6.74	380	383	358	2,648,513	970,295,717
에스앤에스텍 (101490)	55,400	900	1.65	54,200	56,000	54,200	428,252	23,729,027,100
하이드로리튬 (101670)	3,020	-45	-1.47	3,070	3,100	2,985	1,123,830	3,386,734,617
한국정밀기계 (101680)	2,090	-10	-.48	2,100	2,140	2,070	15,968	33,463,921
위메이드맥스 (101730)	7,180	-60	-.83	7,190	7,230	7,130	39,572	283,488,560
인화정공 (101930)	45,750	650	1.44	45,400	46,850	43,500	35,779	1,601,645,350
우양에이치씨 (101970)	14,870	-430	-2.81	15,430	15,550	14,610	44,791	668,321,270
어보브반도체 (102120)	10,610	20	.19	10,410	10,650	10,410	37,107	392,256,940
케이옥션 (102370)	4,720	-30	-.63	4,810	4,910	4,680	624,475	2,990,249,878
이엔에프테크놀로지 (102710)	38,550	0	0	38,600	38,950	37,700	69,392	2,662,345,825
코오롱생명과학 (102940)	29,300	900	3.17	28,650	29,600	28,200	21,162	614,912,725
에스앤더블류 (103230)	3,575	-55	-1.52	3,650	3,665	3,500	38,225	135,306,520
우양 (103840)	5,120	-240	-4.48	5,410	5,440	5,060	2,750,583	14,401,661,230
대성파인텍 (104040)	1,174	2	.17	1,173	1,180	1,140	356,285	412,222,563
NHN벅스 (104200)	3,285	-65	-1.94	3,370	3,450	3,280	268,631	899,662,034
디와이피엔에프 (104460)	15,990	-200	-1.24	16,300	16,300	15,800	20,523	327,839,310
티케이케미칼 (104480)	1,718	-31	-1.77	1,735	1,753	1,711	97,289	168,118,854
코렌텍 (104540)	5,460	-140	-2.5	5,580	5,620	5,450	25,798	141,774,070
노랑풍선 (104620)	5,930	0	0	5,860	5,960	5,740	208,691	1,218,374,515
원익머트리얼즈 (104830)	23,500	50	.21	23,650	23,650	23,300	33,469	784,399,275
케이엔더블유 (105330)	4,300	10	.23	4,290	4,660	4,250	134,469	601,443,140
엣지파운드리 (105550)	2,365	55	2.38	2,315	2,370	2,295	153,467	359,910,815
디케이락 (105740)	8,570	-130	-1.49	8,770	8,900	8,370	227,498	1,941,746,120
포스뱅크 (105760)	6,240	-90	-1.42	6,370	6,370	6,190	29,589	184,861,645
케이이엠텍 (106080)	1,665	-25	-1.48	1,690	1,747	1,664	60,646	101,598,321
하이텍팜 (106190)	11,500	-100	-.86	11,450	11,600	11,410	14,647	168,035,700
파인테크닉스 (106240)	1,074	14	1.32	1,060	1,078	1,060	54,631	58,349,491
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	32,750	-1500	-4.38	33,600	35,450	32,550	119,474	4,032,596,600
한중엔시에스 (107640)	32,450	-50	-.15	32,700	32,950	32,250	66,531	2,166,551,675
톱텍 (108230)	4,580	30	.66	4,500	4,630	4,500	72,673	332,873,090
대양전기공업 (108380)	26,100	-200	-.76	26,900	26,900	25,400	73,946	1,911,005,450
로보티즈 (108490)	103,300	2600	2.58	98,400	108,600	96,000	2,365,759	245,019,603,250
셀바스AI (108860)	13,200	-60	-.45	13,200	13,260	13,100	78,764	1,035,321,505
옵티시스 (109080)	9,260	-80	-.86	9,420	9,420	9,200	10,632	98,539,645
에스와이 (109610)	3,375	5	.15	3,360	3,385	3,355	64,783	218,042,175
씨싸이트 (109670)	7,190	360	5.27	7,100	7,270	6,820	10,108	71,361,050
디에스케이 (109740)	8,290	520	6.69	7,840	8,300	7,820	459,361	3,743,884,205
진매트릭스 (109820)	2,435	-10	-.41	2,480	2,480	2,405	35,174	85,302,365
동일금속 (109860)	8,190	20	.24	8,190	8,190	8,135	192	1,564,275
AP헬스케어 (109960)	372	-20	-5.1	392	392	364	1,763,021	659,172,103
전진바이오팜 (110020)	3,055	-165	-5.12	3,220	3,220	3,030	71,067	220,501,466
크리스에프앤씨 (110790)	4,525	0	0	4,525	4,545	4,480	5,224	23,564,390
디아이티 (110990)	11,600	230	2.02	11,300	11,650	11,300	45,195	518,415,670
남화산업 (111710)	4,835	0	0	4,835	4,835	4,765	1,416	6,803,290
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,800	-400	-1.37	29,100	29,300	28,800	64,164	1,855,643,325
와이씨켐 (112290)	20,450	770	3.91	19,880	20,550	19,700	62,554	1,263,849,100
디젠스 (113810)	868	-13	-1.48	881	886	865	146,144	127,552,464
강원에너지 (114190)	12,050	-1230	-9.26	13,080	13,080	12,010	1,070,396	13,210,668,300
그린생명과학 (114450)	2,895	-75	-2.53	2,960	2,960	2,855	297,260	862,433,568
폴라리스우노 (114630)	507	-5	-.98	510	519	505	123,449	62,575,179
한솔아이원스 (114810)	8,840	110	1.26	8,650	8,940	8,650	121,946	1,079,801,625
아이패밀리에스씨 (114840)	23,700	150	.64	23,250	24,000	23,150	157,304	3,720,727,975
휴맥스 (115160)	1,006	-9	-.89	1,023	1,025	999	21,322	21,517,355
큐리언트 (115180)	10,420	10	.1	10,400	10,970	10,210	109,205	1,158,832,790
인포바인 (115310)	78,300	-7400	-8.63	83,700	83,900	78,000	27,879	2,221,089,300
우리넷 (115440)	6,670	0	0	6,660	6,700	6,625	35,697	237,737,985
HLB테라퓨틱스 (115450)	3,035	-85	-2.72	3,150	3,180	2,885	2,398,307	7,257,797,825
씨유메디칼 (115480)	613	1	.16	610	613	604	27,606	16,773,319
케이씨에스 (115500)	9,540	-20	-.21	9,550	9,610	9,360	41,875	398,628,880
씨엔플러스 (115530)	475	-6	-1.25	493	493	451	110,360	52,014,711
스타플렉스 (115570)	3,010	-30	-.99	3,055	3,055	2,980	17,003	51,252,187
이미지스 (115610)	869	-2	-.23	871	878	862	140,499	122,267,223
알파칩스 (117670)	6,860	10	.15	6,850	6,870	6,710	5,401	36,631,330
티로보틱스 (117730)	11,190	440	4.09	10,950	11,370	10,750	222,456	2,487,892,825
모트렉스 (118990)	9,280	20	.22	9,200	9,310	9,200	22,324	206,434,300
포메탈 (119500)	3,020	-5	-.17	3,025	3,030	2,980	32,866	98,539,461
인터로조 (119610)	18,120	120	.67	18,120	18,140	17,910	7,186	129,600,415
아이텍 (119830)	6,000	-30	-.5	6,030	6,040	5,970	61,803	370,598,990
지엔씨에너지 (119850)	30,600	-1650	-5.12	32,250	32,250	30,100	419,754	12,834,170,525
대정화금 (120240)	13,200	80	.61	13,050	13,230	13,050	6,871	90,455,080
골프존홀딩스 (121440)	5,380	0	0	5,380	5,390	5,270	43,706	233,217,840
나노신소재 (121600)	56,200	-900	-1.58	56,600	57,800	56,200	28,379	1,612,906,650
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	867	-4	-.46	900	900	860	42,062	36,364,151
에스디시스템 (121890)	1,396	5	.36	1,420	1,420	1,386	14,530	20,249,722
제노레이 (122310)	5,300	20	.38	5,340	5,340	5,190	40,488	211,734,570
삼기 (122350)	1,411	-17	-1.19	1,420	1,420	1,395	164,065	230,229,592
KX (122450)	4,075	-15	-.37	4,055	4,105	4,040	31,565	128,443,418
예스티 (122640)	17,390	-10	-.06	17,630	17,630	17,110	26,638	461,561,855
서진오토모티브 (122690)	1,907	-22	-1.14	1,929	1,930	1,902	33,257	63,679,943
와이지엔터테인먼트 (122870)	104,400	700	.68	104,800	109,300	104,000	302,895	32,244,554,800
와이솔 (122990)	5,720	110	1.96	5,620	5,730	5,590	44,565	253,185,705
아이윈플러스 (123010)	802	-26	-3.14	828	829	781	206,487	164,202,034
엠에스오토텍 (123040)	2,555	-25	-.97	2,550	2,610	2,545	79,384	203,744,170
제닉 (123330)	28,750	-350	-1.2	29,300	29,500	28,200	30,391	869,476,175
코리아에프티 (123410)	5,720	-80	-1.38	5,800	5,840	5,650	300,695	1,725,585,710
위메이드플레이 (123420)	10,260	-280	-2.66	10,350	10,600	10,210	59,673	617,735,700
이엠넷 (123570)	2,240	-50	-2.18	2,290	2,290	2,195	92,738	206,850,305
알톤 (123750)	1,615	-8	-.49	1,623	1,648	1,612	39,023	63,549,708
뉴온 (123840)	1,171	-11	-.93	1,182	1,190	1,132	20,807	24,220,018
아나패스 (123860)	18,150	110	.61	18,040	18,250	18,010	17,972	325,312,990
아이티센글로벌 (124500)	15,140	-650	-4.12	15,500	15,560	14,970	236,599	3,577,053,370
태웅로직스 (124560)	3,105	-65	-2.05	3,145	3,200	3,090	219,203	685,597,221
티씨머티리얼즈 (125020)	4,460	30	.68	4,435	4,460	4,370	84,285	371,030,995
아모그린텍 (125210)	6,750	0	0	6,670	6,770	6,550	65,707	437,801,780
한라캐스트 (125490)	4,805	-265	-5.23	5,090	5,140	4,760	3,134,765	15,279,654,198
비나텍 (126340)	38,550	1700	4.61	36,300	39,450	36,200	117,752	4,510,632,925
BGF에코머티리얼즈 (126600)	2,985	-30	-1	3,010	3,015	2,985	28,695	85,925,645
화신정공 (126640)	1,308	-5	-.38	1,312	1,322	1,298	111,584	145,684,606
하이비젼시스템 (126700)	14,890	90	.61	14,660	14,910	14,660	26,308	389,628,790
코칩 (126730)	11,600	-70	-.6	11,590	11,730	11,490	13,338	154,656,275
제이엔케이글로벌 (126880)	4,210	-30	-.71	4,185	4,265	4,185	85,091	360,482,050
제이에스링크 (127120)	17,280	30	.17	17,250	17,400	17,110	153,029	2,640,518,330
아시아경제 (127710)	1,101	-13	-1.17	1,096	1,117	1,092	14,075	15,467,862
화인써키트 (127980)	5,940	0	0	5,940	6,000	5,880	1,986	11,805,890
에코캡 (128540)	1,870	-20	-1.06	1,891	1,918	1,855	156,581	294,869,359
피제이메탈 (128660)	2,955	-10	-.34	2,955	2,960	2,935	22,807	67,058,990
앱코 (129890)	887	2	.23	885	887	879	42,415	37,521,981
대성하이텍 (129920)	4,340	35	.81	4,350	4,625	4,325	35,661	157,332,007
GH신소재 (130500)	2,690	-20	-.74	2,710	2,710	2,670	30,655	82,288,660
나이스디앤비 (130580)	5,390	0	0	5,340	5,500	5,340	27,242	147,808,530
티피씨글로벌 (130740)	1,783	15	.85	1,768	1,795	1,768	8,826	15,765,085
옵투스제약 (131030)	8,300	380	4.8	7,920	8,630	7,830	698,545	5,833,867,750
시큐브 (131090)	4,065	0	0	4,065	4,100	4,065	4,270	17,426,355
티엔엔터테인먼트 (131100)	1,660	-23	-1.37	1,692	1,693	1,659	31,159	51,977,104
딜리 (131180)	987	-10	-1	997	998	954	24,393	24,003,534
대한과학 (131220)	4,850	35	.73	4,815	4,895	4,770	12,452	60,076,335
티에스이 (131290)	37,650	250	.67	37,500	37,850	37,350	20,228	761,344,650
알서포트 (131370)	2,915	-15	-.51	2,915	2,930	2,880	27,225	79,132,856
이브이첨단소재 (131400)	2,315	-20	-.86	2,290	2,370	2,270	1,547,317	3,565,475,848
파인텍 (131760)	906	22	2.49	869	917	869	345,371	307,991,808
두산테스나 (131970)	36,350	350	.97	35,400	36,350	35,250	225,050	8,049,820,400
메가엠디 (133750)	1,999	5	.25	2,010	2,010	1,990	24,288	48,476,289
이퓨쳐 (134060)	4,555	65	1.45	4,490	4,620	4,490	810	3,657,540
탑코미디어 (134580)	2,650	-115	-4.16	2,760	3,015	2,605	5,035,297	14,418,528,797
원일티엔아이 (136150)	20,850	-50	-.24	20,900	21,300	20,400	35,862	745,779,900
아셈스 (136410)	10,360	210	2.07	10,200	10,470	10,020	61,779	634,965,810
하림 (136480)	3,015	10	.33	3,000	3,025	2,995	221,495	666,472,928
윈스테크넷 (136540)	12,380	-20	-.16	12,420	12,420	12,310	1,822	22,532,390
나래나노텍 (137080)	3,395	-5	-.15	3,405	3,425	3,340	5,017	16,974,295
피엔티 (137400)	40,650	250	.62	40,000	41,500	40,000	239,135	9,778,513,925
넥스트아이 (137940)	365	-1	-.27	366	369	359	410,012	148,662,334
제이씨케미칼 (137950)	3,790	20	.53	3,745	3,790	3,745	11,741	44,247,885
신진에스엠 (138070)	2,250	5	.22	2,260	2,300	2,235	22,982	51,835,435
오이솔루션 (138080)	9,460	0	0	9,460	9,560	9,370	7,179	67,925,780
협진 (138360)	752	-5	-.66	757	764	745	376,918	282,603,543
나이벡 (138610)	23,850	-450	-1.85	24,100	24,450	23,600	44,146	1,053,181,050
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,390	5	.21	2,385	2,430	2,385	5,151	12,387,360
서플러스글로벌 (140070)	2,320	-35	-1.49	2,310	2,350	2,310	19,857	46,127,235
메지온 (140410)	39,200	750	1.95	38,450	39,400	38,150	65,802	2,557,439,625
카티스 (140430)	2,270	-85	-3.61	2,375	2,375	2,250	59,468	136,354,350
대창스틸 (140520)	2,225	-20	-.89	2,225	2,275	2,200	8,284	18,452,410
알에스오토메이션 (140670)	16,440	890	5.72	15,380	16,910	15,350	592,749	9,697,022,895
파크시스템스 (140860)	246,500	1000	.41	251,500	251,500	246,000	18,544	4,598,306,000
비아트론 (141000)	7,950	60	.76	7,820	8,000	7,820	13,251	104,936,580
리가켐바이오 (141080)	148,400	700	.47	145,900	151,500	145,000	284,740	42,552,414,150
유니트론텍 (142210)	5,800	-10	-.17	5,890	5,890	5,710	70,365	409,589,815
녹십자엠에스 (142280)	3,970	20	.51	3,900	4,000	3,900	29,354	116,105,671
모아라이프플러스 (142760)	1,628	-73	-4.29	1,720	1,720	1,628	114,861	190,286,337
아이디스 (143160)	17,400	130	.75	17,170	17,430	17,160	11,902	205,665,100
사람인 (143240)	14,400	0	0	14,250	14,460	14,150	22,680	322,992,000
영우디에스피 (143540)	679	43	6.76	636	825	621	6,306,241	4,700,451,248
지씨셀 (144510)	19,300	190	.99	18,800	19,400	18,800	13,978	268,470,090
뉴파워프라즈마 (144960)	5,100	-10	-.2	5,140	5,170	5,050	145,985	744,601,125
휴젤 (145020)	317,000	5000	1.6	312,500	317,000	309,500	50,559	15,892,727,750
노브랜드 (145170)	4,955	-30	-.6	4,935	4,990	4,875	23,443	115,420,330
율촌 (146060)	1,281	4	.31	1,282	1,289	1,270	38,126	48,725,012
비씨엔씨 (146320)	11,070	630	6.03	10,440	11,130	10,440	87,381	952,689,530
피엠티 (147760)	2,430	-15	-.61	2,445	2,480	2,390	10,468	25,302,130
제룡산업 (147830)	6,760	-130	-1.89	7,030	7,030	6,710	128,718	876,410,515
세경하이테크 (148150)	6,450	70	1.1	6,380	6,480	6,310	270,906	1,739,915,200
알엔투테크놀로지 (148250)	7,250	200	2.84	7,050	7,300	6,670	184,052	1,287,374,120
비큐AI (148780)	1,901	-4	-.21	1,905	1,920	1,850	415,025	781,971,909
에이치와이티씨 (148930)	3,800	0	0	3,760	3,830	3,760	1,771	6,722,245
아바텍 (149950)	8,100	0	0	8,100	8,360	8,010	6,044	48,830,940
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,335	-100	-2.25	4,310	4,455	4,310	34,349	149,316,250
KG에코솔루션 (151860)	5,820	-150	-2.51	5,970	6,010	5,770	99,531	580,173,590
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,710	10	.13	7,600	7,830	7,590	659	5,052,790
우리이앤엘 (153490)	711	-12	-1.66	723	724	704	58,274	41,369,324
옵티팜 (153710)	5,300	-10	-.19	5,240	5,300	5,190	5,050	26,480,640
아시아종묘 (154030)	2,125	-5	-.23	2,155	2,225	2,105	33,275	71,281,640
다산솔루에타 (154040)	1,287	-14	-1.08	1,255	1,301	1,255	32,819	41,773,162
와이엠씨 (155650)	3,680	0	0	3,700	3,715	3,665	9,333	34,341,725
엘앤케이바이오 (156100)	7,190	-80	-1.1	7,270	7,380	7,140	39,303	284,687,350
아톤 (158430)	7,830	-180	-2.25	7,990	7,990	7,740	176,135	1,373,376,310
아스플로 (159010)	3,560	25	.71	3,535	3,580	3,495	16,715	58,829,787
제로투세븐 (159580)	4,540	-5	-.11	4,510	4,595	4,495	43,339	196,179,880
에코글로우 (159910)	793	-9	-1.12	806	812	790	34,204	27,361,678
하이젠알앤엠 (160190)	36,250	650	1.83	35,000	36,500	34,850	657,517	23,537,091,150
NEW (160550)	2,645	-70	-2.58	2,690	2,870	2,645	1,514,929	4,171,509,074
싸이맥스 (160980)	12,550	90	.72	12,410	12,640	12,370	34,810	436,636,945
필옵틱스 (161580)	31,000	500	1.64	31,500	31,750	30,550	220,320	6,894,739,800
신스틸 (162300)	2,135	0	0	2,160	2,190	2,125	36,024	77,204,827
에어레인 (163280)	16,680	490	3.03	16,210	17,170	16,210	53,746	900,345,980
핑거 (163730)	12,840	270	2.15	12,700	13,020	12,530	191,745	2,457,705,770
하나머티리얼즈 (166090)	24,450	200	.82	24,150	24,750	24,000	64,187	1,570,486,500
코아스템켐온 (166480)	2,500	230	10.13	2,210	2,530	2,210	497,647	1,180,908,192
내츄럴엔도텍 (168330)	3,105	-40	-1.27	3,140	3,155	3,055	21,901	67,867,585
펨트론 (168360)	10,880	170	1.59	10,650	11,010	10,620	18,094	195,858,040
엠브레인 (169330)	2,035	-15	-.73	2,160	2,160	2,030	40,547	84,330,775
현대공업 (170030)	6,310	-130	-2.02	6,490	6,490	6,300	239,895	1,526,747,445
파이오링크 (170790)	8,010	-100	-1.23	8,080	8,100	7,940	18,031	144,774,620
엘티씨 (170920)	12,210	10	.08	12,120	12,310	11,790	84,292	1,019,107,825
램테크놀러지 (171010)	4,120	20	.49	4,100	4,165	4,055	26,995	110,670,405
선익시스템 (171090)	38,150	-100	-.26	38,000	38,400	37,450	33,170	1,259,839,100
라이온켐텍 (171120)	2,240	-10	-.44	2,265	2,265	2,240	9,639	21,654,660
에이엘티 (172670)	8,330	-30	-.36	8,440	8,860	8,280	156,695	1,325,865,890
오파스넷 (173130)	6,820	-40	-.58	6,860	6,900	6,740	81,728	556,760,105
에프엔씨엔터 (173940)	3,235	30	.94	3,225	3,290	3,100	10,473	33,683,990
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,260	260	2.6	9,980	10,380	9,900	43,253	440,086,295
휴먼테크놀로지 (175140)	4,780	-110	-2.25	4,890	4,900	4,755	38,823	186,443,959
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,190	20	.2	10,210	10,240	10,040	21,731	220,007,100
베셀 (177350)	978	4	.41	989	989	974	48,877	47,784,337
파버나인 (177830)	2,895	5	.17	2,885	2,905	2,845	17,613	50,801,060
쓰리에이로직스 (177900)	7,160	-60	-.83	7,220	7,270	7,060	90,572	648,632,870
서진시스템 (178320)	19,150	290	1.54	18,740	19,480	18,690	334,362	6,374,844,580
일월지엠엘 (178780)	2,870	25	.88	2,820	2,925	2,780	34,020	96,379,055
엠아이텍 (179290)	6,730	30	.45	6,770	6,770	6,650	62,376	417,325,950
애드바이오텍 (179530)	3,150	435	16.02	2,715	3,210	2,675	774,244	2,342,973,735
유티아이 (179900)	22,500	-800	-3.43	23,300	23,600	22,300	91,926	2,119,099,550
DXVX (180400)	2,555	-25	-.97	2,550	2,615	2,490	358,099	902,193,779
큐브엔터 (182360)	18,160	0	0	18,160	18,580	17,950	144,418	2,638,881,535
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	83,200	7000	9.19	78,200	85,300	78,100	393,266	32,559,018,000
엔지켐생명과학 (183490)	1,005	-22	-2.14	1,027	1,027	1,000	171,576	173,490,857
SGA솔루션즈 (184230)	655	12	1.87	655	690	643	1,282,191	850,885,356
아이진 (185490)	2,910	10	.34	2,910	2,965	2,870	22,586	65,769,640
그린플러스 (186230)	6,270	30	.48	6,330	6,330	6,220	12,309	77,139,970
디티앤씨 (187220)	2,815	-25	-.88	2,815	2,870	2,800	14,649	41,334,755
신화콘텍 (187270)	3,875	550	16.54	3,430	4,160	3,335	10,961,084	43,308,345,229
HLB제넥스 (187420)	3,180	50	1.6	3,130	3,195	3,120	27,704	87,792,560
현대ADM (187660)	2,165	250	13.05	1,920	2,275	1,909	17,436,787	37,984,209,173
나노 (187790)	1,911	-49	-2.5	1,958	2,000	1,899	342,941	660,588,991
디바이스 (187870)	11,310	-60	-.53	11,370	11,370	11,240	3,555	40,090,750
바이오포트 (188040)	14,180	710	5.27	13,400	14,440	13,240	137,401	1,924,136,755
세니젠 (188260)	2,565	-50	-1.91	2,620	2,670	2,530	33,865	87,631,492
인텔리안테크 (189300)	47,050	-500	-1.05	47,550	47,850	46,900	31,913	1,509,071,250
씨이랩 (189330)	6,460	140	2.22	6,400	6,540	6,180	56,966	365,498,715
포시에스 (189690)	2,220	15	.68	2,190	2,220	2,190	39,649	87,495,615
서전기전 (189860)	3,390	-120	-3.42	3,590	3,595	3,385	48,025	165,656,580
흥국에프엔비 (189980)	1,714	-1	-.06	1,716	1,730	1,703	31,324	53,679,108
나무가 (190510)	16,910	60	.36	17,000	17,010	16,660	141,783	2,386,250,405
코리아에셋투자증권 (190650)	7,030	-20	-.28	7,040	7,070	6,990	3,890	27,293,010
육일씨엔에쓰 (191410)	1,610	-54	-3.25	1,664	1,699	1,610	13,739	22,587,405
테고사이언스 (191420)	16,630	-70	-.42	16,700	16,890	16,560	1,252	20,811,730
케이사인 (192250)	11,400	-300	-2.56	11,800	11,850	11,350	244,038	2,827,252,020
윈하이텍 (192390)	2,650	-10	-.38	2,655	2,830	2,645	260,468	717,468,465
오늘이엔엠 (192410)	1,590	63	4.13	1,527	1,630	1,501	233,903	368,226,307
슈피겐코리아 (192440)	23,650	-250	-1.05	24,300	24,300	23,650	4,067	96,633,700
링크드 (193250)	453	-19	-4.03	478	480	452	101,690	47,198,823
데브시스터즈 (194480)	50,700	1250	2.53	49,150	52,300	48,550	65,902	3,350,608,200
노바렉스 (194700)	19,600	190	.98	19,410	19,990	19,250	139,895	2,749,046,830
마니커에프앤지 (195500)	2,845	-15	-.52	2,860	2,860	2,840	14,446	41,124,123
HK이노엔 (195940)	48,900	250	.51	48,050	49,400	48,000	274,791	13,461,289,400
에이비프로바이오 (195990)	214	0	0	214	220	210	1,108,937	238,453,037
알테오젠 (196170)	442,500	4500	1.03	432,500	451,000	430,500	317,051	140,320,687,750
HLB펩 (196300)	7,800	40	.52	7,770	7,890	7,510	20,882	160,689,420
코아시아씨엠 (196450)	949	-48	-4.81	992	994	930	928,388	878,550,869
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,457	-8	-.55	1,465	1,497	1,450	52,477	77,322,710
디지캡 (197140)	2,050	10	.49	2,015	2,095	2,015	8,035	16,393,575
캐프 (198080)	2,350	-20	-.84	2,390	2,390	2,345	26,497	62,453,700
강동씨앤엘 (198440)	1,315	-18	-1.35	1,341	1,341	1,305	53,025	69,884,977
한주라이트메탈 (198940)	769	-5	-.65	774	775	761	29,326	22,487,955
케이엔알시스템 (199430)	10,680	-350	-3.17	11,010	11,110	10,620	488,902	5,301,051,505
뱅크웨어글로벌 (199480)	6,550	-310	-4.52	6,770	6,880	6,510	142,149	935,346,360
레이저옵텍 (199550)	6,810	70	1.04	6,800	7,260	6,700	122,710	853,146,350
바이오인프라 (199730)	5,410	30	.56	5,340	5,490	5,320	2,349	12,692,835
툴젠 (199800)	30,100	500	1.69	29,600	30,500	29,250	5,974	179,913,525
제일일렉트릭 (199820)	9,990	-140	-1.38	10,130	10,150	9,930	145,635	1,457,624,115
콜마비앤에이치 (200130)	16,050	10	.06	16,050	16,420	15,930	423,528	6,849,476,670
텔콘RF제약 (200230)	3,800	565	17.47	4,205	4,205	3,735	7,847,808	31,423,250,483
아티스트스튜디오 (200350)	9,140	-120	-1.3	9,180	9,290	9,090	20,840	191,000,990
에이팩트 (200470)	2,580	0	0	2,545	2,615	2,500	90,938	231,678,900
휴메딕스 (200670)	54,300	-600	-1.09	54,600	55,500	54,100	29,746	1,625,481,750
에이디테크놀로지 (200710)	21,000	-350	-1.64	21,000	21,250	20,800	81,320	1,710,956,550
비씨월드제약 (200780)	4,425	-25	-.56	4,440	4,465	4,400	1,586	7,017,875
미투온 (201490)	5,480	-540	-8.97	5,860	5,900	5,420	3,117,707	17,634,246,565
에이비온 (203400)	6,490	200	3.18	6,290	6,590	6,210	293,450	1,885,411,565
유니온바이오메트릭스 (203450)	3,130	-25	-.79	3,160	3,160	3,080	17,696	54,890,020
드림시큐리티 (203650)	3,305	-5	-.15	3,300	3,320	3,270	84,453	278,012,453
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,585	-30	-1.15	2,605	2,645	2,550	154,229	398,063,775
제이앤티씨 (204270)	16,920	20	.12	16,990	17,340	16,770	104,749	1,778,015,325
티쓰리 (204610)	2,325	-15	-.64	2,325	2,395	2,320	186,324	440,503,295
글로벌텍스프리 (204620)	4,735	155	3.38	4,600	4,780	4,550	1,440,447	6,786,731,941
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,168	-7	-.6	1,173	1,205	1,150	157,304	184,289,975
엑셈 (205100)	2,050	-50	-2.38	2,110	2,110	2,040	421,839	867,805,424
휴마시스 (205470)	1,354	-7	-.51	1,361	1,365	1,354	337,796	458,483,249
넥써쓰 (205500)	3,130	-60	-1.88	3,195	3,195	3,075	135,578	421,608,794
베노티앤알 (206400)	2,360	40	1.72	2,265	2,365	2,265	84,560	195,137,355
덱스터 (206560)	5,440	-30	-.55	5,470	5,540	5,410	47,121	257,111,285
바디텍메드 (206640)	13,890	40	.29	13,830	14,000	13,830	36,653	509,391,710
유바이오로직스 (206650)	12,630	10	.08	12,600	12,880	12,500	157,672	2,000,993,230
미스터블루 (207760)	1,714	-56	-3.16	1,750	1,788	1,710	1,569,577	2,746,516,125
정다운 (208140)	2,640	5	.19	2,635	2,655	2,625	27,960	73,660,122
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,755	-5	-.18	2,760	2,760	2,745	6,531	17,958,930
셀바스헬스케어 (208370)	4,010	-5	-.12	4,015	4,035	3,970	13,376	53,616,995
썸에이지 (208640)	617	0	0	632	632	602	3,063,332	1,881,914,850
포톤 (208710)	2,195	125	6.04	2,070	2,660	2,070	1,451,536	3,355,302,540
엔지스테크널러지 (208860)	1,861	93	5.26	1,770	1,890	1,756	183,578	335,687,330
와이제이링크 (209640)	7,470	40	.54	7,430	7,540	7,300	118,541	879,298,585
캔버스엔 (210120)	1,286	-37	-2.8	1,292	1,320	1,257	1,274,531	1,626,778,483
인카금융서비스 (211050)	11,600	-100	-.85	11,610	11,800	11,530	70,356	817,790,030
AP위성 (211270)	11,690	20	.17	11,600	11,800	11,600	8,712	101,997,150
네오오토 (212560)	5,520	60	1.1	5,460	5,540	5,430	17,716	97,036,480
아이에스티이 (212710)	8,740	-160	-1.8	8,830	8,890	8,700	97,936	857,187,915
덕산네오룩스 (213420)	45,950	0	0	45,000	46,400	44,500	216,767	9,910,327,375
클래시스 (214150)	53,200	-700	-1.3	53,800	54,100	53,100	192,926	10,298,549,550
헥토이노베이션 (214180)	15,400	-300	-1.91	15,970	15,970	15,350	24,284	376,165,195
라파스 (214260)	14,530	140	.97	14,290	14,580	14,290	6,521	94,486,960
FSN (214270)	2,720	-45	-1.63	2,765	2,845	2,660	628,914	1,716,726,133
케어젠 (214370)	50,400	0	0	49,750	50,800	49,500	68,785	3,443,525,775
아이쓰리시스템 (214430)	85,600	4000	4.9	82,500	86,800	81,800	129,139	10,786,832,800
파마리서치 (214450)	711,000	17000	2.45	696,000	713,000	683,000	66,012	46,238,803,500
더바이오메드 (214610)	4,550	-80	-1.73	4,615	4,615	4,465	9,497	43,076,650
디알텍 (214680)	2,015	-5	-.25	2,020	2,080	2,000	424,772	863,300,902
골프존 (215000)	63,600	-500	-.78	64,100	64,300	63,600	5,056	323,018,500
솔디펜스 (215090)	852	54	6.77	793	872	792	4,099,879	3,435,259,158
로보로보 (215100)	4,995	15	.3	4,970	5,070	4,800	594,809	2,976,949,201
메가스터디교육 (215200)	47,000	-400	-.84	47,450	47,750	46,900	15,705	741,946,550
우리산업 (215360)	8,730	0	0	8,680	8,870	8,660	9,337	81,277,190
우정바이오 (215380)	1,707	-21	-1.22	1,715	1,727	1,680	149,272	254,069,506
토박스코리아 (215480)	2,375	-20	-.84	2,415	2,415	2,360	6,980	16,547,904
신라젠 (215600)	2,830	30	1.07	2,800	2,850	2,780	342,663	967,748,880
이노인스트루먼트 (215790)	464	0	0	464	469	460	60,116	27,851,134
인크로스 (216050)	7,980	30	.38	7,960	8,020	7,910	10,187	80,966,310
제테마 (216080)	6,070	40	.66	6,030	6,070	5,960	26,106	157,126,290
제너셈 (217190)	7,090	-10	-.14	7,180	7,230	6,960	25,478	180,631,650
넵튠 (217270)	6,470	-110	-1.67	6,600	6,600	6,390	75,814	493,278,720
싸이토젠 (217330)	2,695	0	0	2,695	2,720	2,645	34,475	92,441,160
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,782	-3	-.17	1,786	1,802	1,755	128,040	227,937,459
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,309	-35	-2.6	1,338	1,370	1,299	359,378	476,432,813
원익피앤이 (217820)	2,800	-5	-.18	2,795	2,840	2,765	109,673	307,904,240
미래생명자원 (218150)	3,500	-5	-.14	3,505	3,525	3,490	26,100	91,466,100
RFHIC (218410)	25,700	300	1.18	25,400	25,850	25,100	105,134	2,685,521,150
타이거일렉 (219130)	16,910	-30	-.18	16,940	17,270	16,770	14,414	245,048,930
링크제니시스 (219420)	5,160	100	1.98	5,030	5,240	5,000	147,896	763,166,105
디와이디 (219550)	344	-18	-4.97	363	365	340	1,055,448	366,867,700
한국비티비 (219750)	1,112	4	.36	1,107	1,136	1,100	25,966	29,067,155
퓨쳐켐 (220100)	18,690	1150	6.56	17,800	19,820	17,510	614,281	11,697,557,370
핸디소프트 (220180)	2,875	-65	-2.21	2,940	2,950	2,860	24,303	70,121,025
켐트로스 (220260)	4,045	-25	-.61	4,070	4,090	4,000	32,222	129,782,735
유투바이오 (221800)	3,145	15	.48	3,140	3,170	3,110	19,262	60,263,705
하이즈항공 (221840)	2,340	-30	-1.27	2,690	2,690	2,335	231,608	568,438,175
케이디켐 (221980)	11,350	20	.18	11,340	11,390	11,320	771	8,743,500
코스맥스엔비티 (222040)	3,675	-10	-.27	3,700	3,740	3,640	27,087	99,479,424
씨아이에스 (222080)	6,980	-40	-.57	7,020	7,070	6,980	127,602	895,401,030
팬젠 (222110)	5,950	0	0	5,960	6,000	5,880	6,137	36,446,740
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	813	-15	-1.81	828	828	808	71,591	58,237,993
심텍 (222800)	24,800	300	1.22	24,150	25,150	24,000	347,393	8,632,351,675
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,720	15	.4	3,720	3,750	3,695	5,157	19,146,360
드림씨아이에스 (223250)	3,445	-55	-1.57	3,475	3,650	3,445	227,115	805,138,322
사토시홀딩스 (223310)	3,330	-20	-.6	3,315	3,455	3,280	89,154	298,632,373
더코디 (224060)	2,990	-25	-.83	3,015	3,140	2,985	15,334	46,465,257
에이텍모빌리티 (224110)	11,040	-30	-.27	10,940	11,150	10,940	6,785	74,789,850
LK삼양 (225190)	1,566	10	.64	1,588	1,588	1,528	452,267	700,678,662
제놀루션 (225220)	2,570	-20	-.77	2,620	2,675	2,530	520,212	1,346,703,070
케이엠제약 (225430)	651	15	2.36	636	664	636	57,893	37,228,668
HC보광산업 (225530)	3,480	0	0	3,485	3,490	3,440	14,518	50,354,795
넥슨게임즈 (225570)	14,220	-220	-1.52	14,200	14,320	14,080	140,294	1,997,049,715
패션플랫폼 (225590)	900	6	.67	894	904	883	55,187	49,253,464
신테카바이오 (226330)	5,670	-80	-1.39	5,780	5,780	5,610	31,831	181,205,030
본느 (226340)	857	7	.82	857	861	829	97,937	83,311,317
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,180	-40	-.55	7,130	7,220	7,090	126,101	901,636,015
엠디바이스 (226590)	11,990	120	1.01	11,880	12,090	11,650	153,899	1,832,574,990
올릭스 (226950)	55,500	-1200	-2.12	55,600	56,800	54,300	309,795	17,172,877,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	995	-8	-.8	1,016	1,017	985	40,033	40,129,538
엔투텍 (227950)	485	-7	-1.42	501	501	471	1,068,570	515,667,262
동양파일 (228340)	1,900	-9	-.47	1,900	1,924	1,887	7,763	14,720,590
레이 (228670)	6,430	-70	-1.08	6,410	6,540	6,380	29,888	192,502,515
지노믹트리 (228760)	18,440	1290	7.52	17,490	18,520	17,140	260,773	4,680,269,215
레이언스 (228850)	6,010	-20	-.33	6,030	6,220	5,970	2,315	13,914,265
젠큐릭스 (229000)	1,586	-10	-.63	1,596	1,596	1,550	43,580	68,454,553
에치에프알 (230240)	16,750	380	2.32	16,400	16,770	16,130	29,983	496,549,780
에코마케팅 (230360)	13,920	-60	-.43	13,920	14,080	13,700	170,244	2,353,658,745
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,020	-110	-.99	11,020	11,110	10,920	226,439	2,492,935,890
라온테크 (232680)	7,400	280	3.93	7,030	7,620	7,030	212,473	1,575,036,785
아이티센피엔에스 (232830)	2,420	-55	-2.22	2,445	2,535	2,420	15,074	37,005,730
싸이닉솔루션 (234030)	7,890	140	1.81	7,750	7,890	7,550	328,851	2,541,773,035
폴라리스세원 (234100)	1,293	-10	-.77	1,282	1,306	1,282	303,365	391,624,490
에스트래픽 (234300)	3,870	0	0	3,870	3,880	3,835	59,644	229,934,625
헥토파이낸셜 (234340)	15,800	-980	-5.84	16,590	16,590	15,710	160,169	2,558,318,435
녹십자웰빙 (234690)	8,920	0	0	8,990	8,995	8,790	40,264	356,207,605
자이글 (234920)	5,380	-160	-2.89	5,540	5,540	5,360	47,997	259,600,625
메드팩토 (235980)	4,090	65	1.61	4,000	4,100	3,985	78,643	319,278,563
슈프리마 (236200)	31,550	-50	-.16	31,450	31,700	31,350	5,346	168,301,000
엔비티 (236810)	3,270	-50	-1.51	3,320	3,340	3,220	73,534	240,408,945
에스티팜 (237690)	94,300	1600	1.73	92,200	95,000	91,700	157,582	14,801,760,300
피앤씨테크 (237750)	4,770	0	0	4,770	4,775	4,630	26,073	122,706,400
플레이디 (237820)	5,140	60	1.18	5,080	5,150	5,050	39,857	203,468,690
클리오 (237880)	14,740	-130	-.87	14,900	14,950	14,630	34,989	515,305,305
앤디포스 (238090)	2,000	-10	-.5	2,020	2,020	1,994	17,979	35,982,986
얼라인드 (238120)	3,365	70	2.12	3,290	3,395	3,275	35,785	118,619,989
비피도 (238200)	3,915	15	.38	3,900	3,975	3,900	8,643	33,905,475
힘스 (238490)	3,825	-20	-.52	3,845	3,845	3,750	24,424	92,533,175
이스트에이드 (239340)	2,180	-40	-1.8	2,220	2,255	2,180	74,150	162,661,405
에이치엘사이언스 (239610)	11,470	70	.61	11,370	11,590	11,370	1,143	13,116,120
피엔에이치테크 (239890)	6,100	150	2.52	5,980	6,160	5,870	242,305	1,467,159,730
동방메디컬 (240550)	11,080	-180	-1.6	11,230	11,390	10,920	212,704	2,377,405,410
유진테크놀로지 (240600)	4,565	-70	-1.51	4,580	4,890	4,470	167,125	788,378,129
원익IPS (240810)	41,050	-50	-.12	40,750	42,350	40,550	672,368	27,880,354,650
DSC인베스트먼트 (241520)	6,610	170	2.64	6,560	6,610	6,430	186,906	1,217,283,800
유니테크노 (241690)	3,010	0	0	2,990	3,030	2,980	30,765	92,208,420
코스메카코리아 (241710)	62,700	-800	-1.26	63,500	63,800	61,900	43,354	2,711,831,050
메카로 (241770)	12,260	-140	-1.13	12,240	12,720	12,140	26,198	326,732,880
티이엠씨씨엔에스 (241790)	6,970	0	0	6,970	7,100	6,840	53,588	371,922,170
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,050	40	.4	9,970	10,330	9,930	116,436	1,176,925,920
나무기술 (242040)	1,430	15	1.06	1,405	1,450	1,405	34,308	48,729,081
휴온스 (243070)	29,850	1550	5.48	28,250	30,000	28,200	92,895	2,742,354,600
신흥에스이씨 (243840)	4,580	-85	-1.82	4,690	4,760	4,570	345,709	1,610,592,075
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)	1,398	-2	-.14	1,402	1,425	1,393	77,552	108,884,385
티앤알바이오팹 (246710)	2,865	170	6.31	2,695	2,900	2,655	160,586	446,352,449
아스타 (246720)	6,110	-140	-2.24	6,210	6,250	6,000	17,858	108,875,160
SCL사이언스 (246960)	2,425	-25	-1.02	2,490	2,510	2,420	40,695	100,147,070
에코프로비엠 (247540)	130,800	-1000	-.76	131,600	132,400	130,600	218,519	28,668,185,700
나노씨엠에스 (247660)	4,960	95	1.95	4,895	5,120	4,880	6,077	30,195,503
보라티알 (250000)	9,420	30	.32	9,390	9,550	9,340	7,413	70,033,565
모비스 (250060)	2,455	5	.2	2,450	2,520	2,415	145,876	358,345,340
예선테크 (250930)	509	0	0	509	509	507	43,721	22,216,401
바이오에프디엔씨 (251120)	19,080	140	.74	18,700	19,160	18,700	27,827	527,994,820
와이엠티 (251370)	10,100	-20	-.2	10,010	10,340	9,580	35,168	354,697,470
브이원텍 (251630)	5,360	310	6.14	5,150	5,395	5,050	212,039	1,118,180,660
펌텍코리아 (251970)	67,000	500	.75	67,800	67,900	66,300	28,199	1,882,869,750
세화피앤씨 (252500)	855	2	.23	838	855	838	178,705	152,090,633
샘씨엔에스 (252990)	4,650	110	2.42	4,520	4,735	4,500	201,930	938,734,422
스튜디오드래곤 (253450)	48,250	-1050	-2.13	49,200	50,300	48,000	140,887	6,887,939,325
네오셈 (253590)	8,010	0	0	7,970	8,110	7,950	74,500	597,437,700
수젠텍 (253840)	6,990	-10	-.14	7,000	7,080	6,960	202,088	1,416,461,435
자비스 (254120)	1,469	-3	-.2	1,472	1,484	1,457	17,564	25,864,680
미래반도체 (254490)	16,200	110	.68	16,000	16,450	15,900	33,251	536,389,480
SG (255220)	2,345	5	.21	2,395	2,400	2,335	1,199,901	2,828,327,111
야스 (255440)	7,740	-210	-2.64	7,920	7,920	7,740	16,181	125,903,600
한독크린텍 (256150)	5,870	10	.17	5,920	5,920	5,840	6,552	38,476,860
포인트엔지니어링 (256630)	1,161	2	.17	1,159	1,183	1,144	30,793	35,945,579
한국비엔씨 (256840)	4,935	95	1.96	4,870	5,350	4,810	991,794	5,009,371,170
킵스파마 (256940)	11,830	340	2.96	11,510	12,480	11,470	132,391	1,595,294,955
피엔티엠에스 (257370)	3,210	-25	-.77	3,200	3,240	3,195	8,791	28,225,210
실리콘투 (257720)	47,000	600	1.29	46,400	47,100	46,100	514,046	23,981,217,025
케일럼 (258610)	1,885	-30	-1.57	1,900	1,960	1,862	94,749	181,150,810
소프트캠프 (258790)	1,081	7	.65	1,084	1,100	1,062	106,237	114,173,294
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,670	710	5.94	11,960	12,950	11,650	512,183	6,351,500,105
알리코제약 (260660)	4,515	-50	-1.1	4,505	4,685	4,485	417,716	1,926,565,220
씨티케이 (260930)	5,300	-180	-3.28	5,500	5,510	5,300	130,176	698,294,095
에스앤디 (260970)	126,700	4700	3.85	121,400	128,800	118,100	66,402	8,212,578,800
덴티스 (261200)	5,970	-10	-.17	5,980	6,090	5,890	23,951	142,196,470
차백신연구소 (261780)	2,880	30	1.05	2,860	2,880	2,810	22,344	63,501,840
에이프로 (262260)	6,070	-220	-3.5	6,320	6,320	6,040	68,717	419,962,460
아이퀘스트 (262840)	2,210	0	0	2,210	2,270	2,190	37,060	81,616,060
디케이앤디 (263020)	3,090	-40	-1.28	3,120	3,125	3,040	32,542	100,440,742
유틸렉스 (263050)	1,608	-9	-.56	1,586	1,628	1,585	39,372	63,004,884
덕우전자 (263600)	4,760	-65	-1.35	4,825	4,830	4,760	19,129	91,393,500
디알젬 (263690)	6,160	-350	-5.38	6,540	6,600	6,110	533,590	3,375,439,295
케어랩스 (263700)	5,330	70	1.33	5,280	5,450	5,180	116,847	622,567,985
디앤씨미디어 (263720)	16,440	30	.18	16,410	16,560	16,240	14,877	244,213,040
펄어비스 (263750)	31,450	100	.32	31,300	32,000	31,250	177,956	5,627,576,650
유에스티 (263770)	2,200	-30	-1.35	2,285	2,295	2,165	68,169	151,628,755
데이타솔루션 (263800)	5,010	-50	-.99	5,050	5,110	5,000	57,698	290,794,885
상신전자 (263810)	2,970	-50	-1.66	3,025	3,030	2,955	20,285	60,358,965
지니언스 (263860)	19,100	120	.63	19,140	19,140	18,890	6,326	120,426,520
휴엠앤씨 (263920)	4,675	-25	-.53	4,700	4,745	4,670	2,667	12,591,645
유비쿼스 (264450)	9,070	110	1.23	8,950	9,110	8,900	14,189	127,981,780
씨앤지하이테크 (264660)	12,210	30	.25	12,150	12,440	12,130	18,608	228,107,270
이랜시스 (264850)	4,865	80	1.67	4,800	5,100	4,780	1,931,250	9,486,878,349
AP시스템 (265520)	17,370	430	2.54	16,950	17,550	16,860	103,479	1,791,273,810
영화테크 (265560)	7,600	-70	-.91	7,680	7,700	7,550	13,038	99,090,400
엔에프씨 (265740)	5,160	-50	-.96	5,210	5,260	5,080	64,088	330,314,375
나인테크 (267320)	3,425	155	4.74	3,275	3,540	3,240	3,205,670	10,966,137,303
배럴 (267790)	3,970	70	1.79	3,910	3,970	3,890	12,549	49,219,060
매일유업 (267980)	35,550	-50	-.14	35,600	35,800	35,400	6,211	220,942,825
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,125	-28	-2.43	1,140	1,177	1,125	549,162	628,970,744
에브리봇 (270660)	16,530	130	.79	16,170	16,770	16,170	65,631	1,088,053,365
뉴트리 (270870)	5,530	-90	-1.6	5,610	5,690	5,530	21,341	118,960,650
팸텍 (271830)	1,871	-7	-.37	1,901	1,901	1,863	31,064	58,276,526
케이엔제이 (272110)	17,500	10	.06	17,490	17,730	17,250	21,809	381,869,795
이녹스첨단소재 (272290)	24,400	300	1.24	23,950	24,650	23,850	179,453	4,367,502,675
와이즈버즈 (273060)	1,090	-2	-.18	1,074	1,107	1,074	211,176	229,506,150
와이엠텍 (273640)	9,230	-90	-.97	9,320	9,490	9,210	5,845	54,142,910
켄코아에어로스페이스 (274090)	10,530	140	1.35	10,550	10,560	10,370	52,499	548,306,190
이노시뮬레이션 (274400)	4,665	45	.97	4,570	4,720	4,570	8,481	39,624,215
에스에스알 (275630)	3,220	5	.16	3,215	3,265	3,210	6,598	21,297,785
스코넥 (276040)	1,701	26	1.55	1,675	1,765	1,671	188,580	322,205,732
한울앤제주 (276730)	2,045	-80	-3.76	2,110	2,180	2,020	63,172	130,878,680
린드먼아시아 (277070)	5,520	90	1.66	5,370	5,520	5,310	45,065	243,009,080
인산가 (277410)	1,271	-17	-1.32	1,286	1,295	1,270	43,500	55,557,392
레인보우로보틱스 (277810)	287,000	-2500	-.86	284,000	294,500	283,000	253,594	73,398,617,500
티에스아이 (277880)	5,520	10	.18	5,510	5,530	5,430	31,702	173,949,725
천보 (278280)	44,550	-750	-1.66	44,600	45,950	44,550	28,744	1,297,667,050
HLB바이오스텝 (278650)	1,244	-5	-.4	1,250	1,258	1,230	63,542	79,132,756
미디어젠 (279600)	11,390	50	.44	11,340	11,400	11,320	3,512	39,861,095
레이크머티리얼즈 (281740)	12,770	460	3.74	12,240	12,870	12,240	235,004	2,967,427,600
금양그린파워 (282720)	9,050	-180	-1.95	9,190	9,380	8,970	14,738	134,653,100
코윈테크 (282880)	12,990	370	2.93	12,580	12,990	12,580	21,100	271,390,355
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,400	-140	-.72	19,550	19,650	18,300	33,979	654,921,255
진영 (285800)	2,075	-15	-.72	2,075	2,135	2,050	19,889	41,447,105
나노실리칸첨단소재 (286750)	1,782	-18	-1	1,824	1,847	1,710	114,722	203,087,218
인투셀 (287840)	28,850	200	.7	28,350	29,100	27,650	338,611	9,686,503,550
브릿지바이오테라퓨틱스 (288330)	2,445	165	7.24	2,250	2,580	2,210	1,951,446	4,686,101,681
에스퓨얼셀 (288620)	11,030	-50	-.45	10,870	11,240	10,870	11,148	122,508,935
모아데이타 (288980)	1,151	-9	-.78	1,161	1,164	1,143	24,730	28,506,917
아이스크림에듀 (289010)	1,888	10	.53	1,863	1,899	1,859	46,899	88,047,049
SV인베스트먼트 (289080)	1,740	-20	-1.14	1,760	1,761	1,727	180,600	313,946,562
자이언트스텝 (289220)	6,070	-40	-.65	6,160	6,160	5,990	10,122	61,316,260
웨이비스 (289930)	8,150	10	.12	8,140	8,170	8,040	10,809	87,717,685
트윔 (290090)	8,370	150	1.82	8,190	8,500	8,120	15,745	131,858,025
DH오토리드 (290120)	2,345	-35	-1.47	2,380	2,425	2,345	14,279	34,052,533
휴네시온 (290270)	3,660	-65	-1.74	3,725	3,725	3,650	20,524	75,620,405
신도기연 (290520)	1,602	-21	-1.29	1,619	1,657	1,602	12,870	21,019,186
디케이티 (290550)	7,730	0	0	7,620	7,770	7,550	47,217	361,435,840
신시웨이 (290560)	6,940	-90	-1.28	7,150	7,150	6,940	1,928	13,409,420
엘앤씨바이오 (290650)	30,550	-350	-1.13	30,950	31,200	30,450	118,078	3,621,470,025
네오펙트 (290660)	1,213	-95	-7.26	1,308	1,321	1,197	590,993	730,805,677
대보마그네틱 (290670)	16,600	-280	-1.66	17,050	17,050	16,560	11,169	186,506,580
소룩스 (290690)	5,170	175	3.5	4,995	5,430	4,910	1,113,431	5,782,978,133
푸드나무 (290720)	2,050	25	1.23	1,990	2,070	1,990	5,890	11,997,245
액트로 (290740)	5,300	-110	-2.03	5,340	5,470	5,210	1,631	8,639,160
엔피 (291230)	1,485	-3	-.2	1,475	1,493	1,470	35,467	52,485,326
압타머사이언스 (291650)	1,195	30	2.58	1,177	1,195	1,160	238,727	281,678,315
핀텔 (291810)	2,265	-25	-1.09	2,290	2,340	2,250	12,870	29,238,840
카카오게임즈 (293490)	16,530	40	.24	16,470	16,680	16,340	105,755	1,750,601,225
나우IB (293580)	1,235	-30	-2.37	1,267	1,271	1,229	355,329	440,835,811
압타바이오 (293780)	8,000	-70	-.87	8,070	8,120	7,920	100,966	809,188,560
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,230	235	4.7	4,995	5,270	4,955	292,995	1,508,523,225
쿠콘 (294570)	36,000	-1650	-4.38	36,750	36,950	35,900	91,319	3,318,103,750
서남 (294630)	2,710	-25	-.91	2,735	2,770	2,700	36,640	99,748,759
에이치브이엠 (295310)	30,050	50	.17	29,950	30,550	29,800	45,779	1,381,122,375
이노룰스 (296640)	6,200	80	1.31	6,200	6,280	6,010	76,870	474,406,455
씨에스베어링 (297090)	6,670	-40	-.6	6,720	6,720	6,600	46,033	305,960,080
알로이스 (297570)	810	-4	-.49	813	813	807	23,044	18,619,109
HB솔루션 (297890)	2,255	25	1.12	2,220	2,295	2,220	214,415	486,174,857
에스씨엠생명과학 (298060)	998	-27	-2.63	1,039	1,039	948	46,698	46,519,764
에이비엘바이오 (298380)	94,400	5600	6.31	87,000	96,800	85,800	2,399,040	223,872,973,950
더네이쳐홀딩스 (298540)	10,850	350	3.33	10,600	10,880	10,430	17,984	191,860,720
슈어소프트테크 (298830)	5,010	100	2.04	4,950	5,090	4,930	184,160	925,204,080
하나기술 (299030)	24,850	-500	-1.97	25,300	25,350	24,600	48,583	1,206,014,475
더블유에스아이 (299170)	1,515	25	1.68	1,499	1,564	1,486	170,766	260,204,531
셀리드 (299660)	3,895	-65	-1.64	3,960	3,960	3,885	258,016	1,009,685,993
위지윅스튜디오 (299900)	893	5	.56	888	911	885	507,083	454,461,713
플리토 (300080)	11,510	-410	-3.44	11,730	11,800	11,480	112,567	1,303,588,505
라온피플 (300120)	3,775	-5	-.13	3,745	3,870	3,745	15,648	59,189,410
바이브컴퍼니 (301300)	4,555	-50	-1.09	4,690	4,690	4,515	13,395	61,403,920
이노메트리 (302430)	7,580	-30	-.39	7,610	7,850	7,580	12,488	96,064,310
리메드 (302550)	3,320	0	0	3,320	3,345	3,290	20,733	68,926,960
지니틱스 (303030)	945	0	0	953	953	940	18,445	17,461,403
프로티아 (303360)	4,630	-120	-2.53	4,750	4,895	4,575	165,047	776,212,580
이노뎁 (303530)	6,460	-20	-.31	6,590	6,590	6,450	6,477	42,107,470
동국생명과학 (303810)	4,405	-40	-.9	4,445	4,475	4,345	93,263	409,485,942
솔트룩스 (304100)	31,650	-200	-.63	31,550	31,950	31,100	73,632	2,320,409,050
에스바이오메딕스 (304360)	18,650	0	0	18,650	18,880	18,500	22,643	421,687,530
피플바이오 (304840)	1,807	52	2.96	1,755	1,848	1,749	111,083	199,922,462
마이크로디지탈 (305090)	10,680	160	1.52	10,510	10,780	10,320	81,255	863,938,870
에스제이그룹 (306040)	4,185	-15	-.36	4,200	4,290	4,015	38,720	160,377,390
네온테크 (306620)	1,983	4	.2	1,988	1,998	1,976	48,427	96,009,034
아이엘 (307180)	2,530	-40	-1.56	2,600	2,600	2,525	27,486	69,833,660
원바이오젠 (307280)	5,610	30	.54	5,580	5,620	5,510	26,029	145,379,180
국전약품 (307750)	3,975	-5	-.13	3,980	4,050	3,955	168,177	671,283,431
비투엔 (307870)	1,210	-32	-2.58	1,242	1,247	1,190	151,391	184,660,172
컴퍼니케이 (307930)	6,280	-320	-4.85	6,510	6,590	6,230	219,962	1,400,040,525
바이젠셀 (308080)	3,515	15	.43	3,500	3,580	3,430	24,016	84,447,205
형지글로벌 (308100)	2,035	-60	-2.86	2,095	2,105	2,015	435,320	890,359,510
셀비온 (308430)	28,100	-300	-1.06	28,050	29,450	27,800	176,438	5,064,293,225
아이티켐 (309710)	20,350	370	1.85	20,050	20,500	19,810	103,798	2,090,601,175
오하임앤컴퍼니 (309930)	2,800	-100	-3.45	3,135	3,135	2,800	86,292	246,481,210
LB인베스트먼트 (309960)	4,915	-95	-1.9	5,040	5,080	4,915	39,032	193,918,684
애니플러스 (310200)	5,000	-220	-4.21	5,190	5,220	4,995	1,902,202	9,656,185,620
보로노이 (310210)	120,800	1600	1.34	117,500	122,400	116,000	95,511	11,492,700,200
디와이씨 (310870)	1,412	-17	-1.19	1,429	1,439	1,403	100,275	141,490,720
지오엘리먼트 (311320)	6,570	-30	-.45	6,600	6,630	6,500	14,278	93,542,490
네오크레마 (311390)	7,550	160	2.17	7,260	7,580	7,150	76,091	556,796,170
CJ 바이오사이언스 (311690)	9,520	-40	-.42	9,570	9,660	9,510	5,599	53,652,590
에이에프더블류 (312610)	1,387	-1	-.07	1,388	1,400	1,374	15,098	20,879,472
캐리 (313760)	3,025	-30	-.98	3,055	3,070	2,950	99,485	298,887,564
지놈앤컴퍼니 (314130)	2,500	-15	-.6	2,510	2,580	2,485	52,841	132,623,720
알피바이오 (314140)	6,220	20	.32	6,140	6,290	6,110	8,093	50,208,630
바이오다인 (314930)	14,300	-190	-1.31	14,600	14,600	14,240	28,180	404,136,930
딥노이드 (315640)	5,380	-70	-1.28	5,520	5,530	5,330	91,402	491,069,040
라닉스 (317120)	1,558	-17	-1.08	1,575	1,583	1,545	39,556	62,030,673
TS트릴리온 (317240)	226	5	2.26	220	228	219	1,054,343	236,212,124
덕산테코피아 (317330)	20,250	520	2.64	19,600	21,000	19,420	252,489	5,130,586,660
캐리소프트 (317530)	4,680	-20	-.43	4,695	4,760	4,605	4,041	19,027,880
퀀타매트릭스 (317690)	3,740	-100	-2.6	3,840	3,925	3,700	130,483	488,892,920
엑스페릭스 (317770)	3,370	-40	-1.17	3,355	3,470	3,345	323,524	1,093,967,680
에스피시스템스 (317830)	8,780	2020	29.88	6,770	8,780	6,750	4,299,001	35,726,803,730
대모 (317850)	7,700	-10	-.13	7,770	7,770	7,610	41,151	315,217,500
엔바이오니아 (317870)	13,690	-10	-.07	13,700	13,990	13,500	3,518	47,804,380
KBG (318000)	5,050	-20	-.39	5,070	5,120	5,000	21,338	107,500,250
팜스빌 (318010)	4,390	-680	-13.41	5,070	5,070	4,390	303,893	1,408,589,935
포인트모바일 (318020)	4,685	85	1.85	4,490	4,725	4,490	36,614	170,357,345
그래피 (318060)	10,980	-280	-2.49	11,130	11,940	10,810	6,357,312	72,558,307,040
셀바이오휴먼텍 (318160)	9,090	-410	-4.32	9,240	9,410	8,790	157,449	1,422,581,910
비비씨 (318410)	8,910	180	2.06	8,800	8,950	8,660	19,025	168,682,220
현대무벡스 (319400)	5,000	-30	-.6	5,000	5,110	4,905	1,576,393	7,933,088,893
피에스케이 (319660)	21,550	1400	6.95	20,150	21,850	20,050	759,376	16,151,628,950
한울반도체 (320000)	2,200	10	.46	2,160	2,225	2,125	217,594	474,222,375
프로이천 (321260)	2,280	45	2.01	2,230	2,280	2,210	782,240	1,759,848,651
센서뷰 (321370)	1,415	8	.57	1,401	1,432	1,375	343,145	481,151,918
티움바이오 (321550)	5,040	160	3.28	4,940	5,170	4,870	54,762	276,619,253
아티스트컴퍼니 (321820)	6,190	-80	-1.28	6,310	6,380	6,100	18,523	115,375,265
LS티라유텍 (322180)	5,340	160	3.09	5,140	5,600	5,110	252,732	1,363,476,890
오로스테크놀로지 (322310)	20,500	0	0	20,500	21,000	20,350	30,704	634,878,750
제이엘케이 (322510)	5,770	-90	-1.54	5,840	5,890	5,750	34,150	198,365,290
코퍼스코리아 (322780)	1,318	-29	-2.15	1,345	1,345	1,302	415,932	544,948,191
태성 (323280)	29,750	-150	-.5	29,500	30,450	29,400	168,972	5,037,264,275
다원넥스뷰 (323350)	6,800	-80	-1.16	6,900	6,930	6,760	22,579	153,573,720
박셀바이오 (323990)	9,110	-70	-.76	9,180	9,220	9,070	26,155	238,819,910
RF머트리얼즈 (327260)	6,440	100	1.58	6,370	6,440	6,270	27,083	172,017,145
루닛 (328130)	39,200	-400	-1.01	39,450	39,650	39,100	109,483	4,298,529,725
솔트웨어 (328380)	1,037	31	3.08	1,006	1,066	1,006	59,740	61,828,796
위더스제약 (330350)	7,310	30	.41	7,150	7,360	7,150	17,202	125,439,965
스톤브릿지벤처스 (330730)	4,240	-25	-.59	4,220	4,275	4,200	12,078	51,022,563
네패스아크 (330860)	14,670	380	2.66	14,290	14,880	14,210	52,407	768,038,295
포커스에이아이 (331380)	2,255	-65	-2.8	2,395	2,400	2,235	95,658	217,687,915
밸로프 (331520)	596	-1	-.17	599	604	587	160,140	95,192,519
아우토크립트 (331740)	14,050	-340	-2.36	14,360	14,420	13,930	83,358	1,173,842,160
셀레믹스 (331920)	3,000	35	1.18	2,965	3,065	2,965	5,578	16,779,740
누보 (332290)	1,515	-84	-5.25	1,599	1,647	1,492	1,360,799	2,111,972,317
아이디피 (332370)	5,640	240	4.44	5,400	5,650	5,380	43,610	241,519,400
PS일렉트로닉스 (332570)	4,430	50	1.14	4,350	4,530	4,270	3,979,289	17,648,324,997
모코엠시스 (333050)	1,469	17	1.17	1,452	1,473	1,411	91,306	130,673,700
일승 (333430)	5,630	-180	-3.1	5,980	6,200	5,570	3,844,318	22,310,335,935
엔시스 (333620)	7,430	60	.81	7,380	7,480	7,330	6,966	51,397,800
프레스티지바이오로직스 (334970)	3,630	10	.28	3,625	3,650	3,600	61,282	221,763,615
프리시젼바이오 (335810)	3,045	-65	-2.09	3,080	3,180	3,040	33,813	104,241,680
윙스풋 (335870)	2,075	136	7.01	1,958	2,080	1,908	68,395	137,837,599
비올 (335890)	12,180	-80	-.65	12,490	12,490	12,180	43,189	530,684,220
웨이버스 (336060)	1,140	38	3.45	1,095	1,141	1,085	248,367	275,610,638
원텍 (336570)	9,880	-140	-1.4	10,090	10,090	9,870	1,361,385	13,488,135,700
탑런토탈솔루션 (336680)	4,085	0	0	4,155	4,300	4,080	80,498	333,810,216
젝시믹스 (337930)	5,260	10	.19	5,280	5,280	5,180	42,333	220,985,350
뷰노 (338220)	21,300	200	.95	20,800	21,450	20,500	85,249	1,794,275,500
와이바이오로직스 (338840)	11,330	-70	-.61	11,200	11,360	11,070	53,284	596,101,610
아이비김영 (339950)	1,998	-2	-.1	2,000	2,015	1,990	67,893	135,560,842
다보링크 (340360)	1,718	105	6.51	1,613	1,722	1,610	434,681	736,718,006
세림B&G (340440)	1,623	-22	-1.34	1,646	1,646	1,604	95,253	154,331,954
지씨지놈 (340450)	7,710	-100	-1.28	7,750	7,840	7,700	52,233	405,551,980
티앤엘 (340570)	53,800	0	0	54,000	54,200	53,400	12,883	694,439,200
시선AI (340810)	3,460	-30	-.86	3,490	3,550	3,380	57,314	196,157,415
유일에너테크 (340930)	1,830	-6	-.33	1,836	1,870	1,802	115,276	211,138,620
이노진 (344860)	1,806	-10	-.55	1,816	1,816	1,795	6,539	11,775,876
센코 (347000)	2,250	0	0	2,265	2,295	2,250	38,757	87,936,090
스피어 (347700)	11,630	70	.61	11,600	11,850	11,350	146,631	1,704,701,025
피엔케이피부임상연구센타 (347740)	3,010	20	.67	3,000	3,010	2,945	145,343	433,611,360
핌스 (347770)	1,980	-70	-3.41	2,035	2,035	1,929	303,627	596,108,837
디앤디파마텍 (347850)	136,500	2400	1.79	133,100	139,800	133,100	241,421	33,056,963,800
알체라 (347860)	2,765	-100	-3.49	2,865	2,865	2,730	353,764	987,429,516
엠투아이 (347890)	6,040	230	3.96	5,910	6,100	5,790	114,136	682,673,175
모비릭스 (348030)	4,145	55	1.34	4,090	4,175	4,045	3,649	15,036,545
큐라티스 (348080)	953	1	.11	952	979	935	91,308	87,318,740
고바이오랩 (348150)	4,740	-5	-.11	4,800	4,800	4,640	34,321	160,578,494
넥스틴 (348210)	42,700	650	1.55	42,400	43,150	41,850	54,602	2,326,764,900
뉴로메카 (348340)	22,500	500	2.27	21,700	22,850	21,450	88,863	1,985,256,925
위드텍 (348350)	8,840	-110	-1.23	8,800	9,000	8,800	15,109	134,178,960
엔켐 (348370)	83,700	0	0	83,100	85,500	82,000	223,594	18,734,674,800
넥사다이내믹스 (351320)	1,525	24	1.6	1,501	1,599	1,470	121,379	186,101,691
이삭엔지니어링 (351330)	7,370	290	4.1	7,080	8,170	6,970	2,553,155	19,943,111,110
차이커뮤니케이션 (351870)	6,830	-20	-.29	6,750	6,920	6,730	9,249	62,946,070
스톰테크 (352090)	3,770	5	.13	3,800	3,825	3,730	22,482	84,994,090
씨앤씨인터내셔널 (352480)	44,400	-300	-.67	44,350	44,750	43,400	75,403	3,322,699,625
씨앤투스 (352700)	2,540	-80	-3.05	2,620	2,635	2,500	105,210	266,677,356
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,325	0	0	4,350	4,370	4,315	5,893	25,533,534
인바이오 (352940)	2,280	0	0	2,300	2,345	2,275	3,469	7,962,670
휴럼 (353190)	762	16	2.14	746	805	745	435,375	337,123,587
오토앤 (353590)	3,170	5	.16	3,165	3,300	3,140	11,866	37,549,295
이지바이오 (353810)	5,690	0	0	5,620	5,700	5,560	109,838	619,190,230
엔젠바이오 (354200)	1,780	1	.06	1,759	1,855	1,758	52,324	93,531,206
알멕 (354320)	23,200	-300	-1.28	23,400	23,750	23,100	5,023	116,913,200
코스텍시스 (355150)	9,990	-20	-.2	10,050	10,100	9,890	24,267	242,554,210
크라우드웍스 (355390)	6,320	-160	-2.47	6,310	6,510	6,300	55,615	353,765,740
에이텀 (355690)	6,800	230	3.5	6,570	7,000	6,550	58,947	403,283,340
엑스게이트 (356680)	7,250	110	1.54	7,090	7,250	7,090	71,916	516,588,790
티엘비 (356860)	28,450	400	1.43	27,700	28,550	27,700	100,578	2,847,410,575
싸이버원 (356890)	3,195	5	.16	3,190	3,295	3,165	10,818	34,486,670
에이치피오 (357230)	2,540	10	.4	2,550	2,550	2,505	19,803	49,834,707
석경에이티 (357550)	54,500	-100	-.18	54,600	55,400	54,100	3,176	173,424,800
아모센스 (357580)	7,450	540	7.81	6,960	7,770	6,860	540,525	4,028,685,305
솔브레인 (357780)	218,000	-2500	-1.13	219,000	222,000	218,000	30,711	6,747,301,000
SKAI (357880)	1,953	-72	-3.56	2,010	2,040	1,880	504,814	995,730,844
지아이이노베이션 (358570)	18,070	870	5.06	17,050	19,040	17,050	1,586,475	28,796,008,620
씨엔알리서치 (359090)	1,022	-5	-.49	1,020	1,026	1,013	83,661	85,365,685
탑머티리얼 (360070)	23,500	0	0	23,350	23,700	23,300	15,059	353,532,000
코셈 (360350)	8,150	30	.37	8,140	8,200	8,080	4,707	38,272,710
제노코 (361390)	15,720	-150	-.95	16,030	16,030	15,710	12,255	193,192,790
알비더블유 (361570)	2,150	-30	-1.38	2,195	2,220	2,150	25,950	56,416,392
삼영에스앤씨 (361670)	4,015	-195	-4.63	4,185	4,210	4,015	16,443	66,927,305
청담글로벌 (362320)	7,530	-130	-1.7	7,650	7,730	7,480	282,851	2,141,731,555
드림인사이트 (362990)	2,190	-40	-1.79	2,230	2,270	2,170	37,054	81,723,847
진시스템 (363250)	5,000	-30	-.6	5,050	5,110	4,975	4,794	24,032,930
모비데이즈 (363260)	1,897	18	.96	1,879	1,920	1,859	445,548	842,802,183
에이아이코리아 (364950)	9,180	790	9.42	8,370	9,660	8,350	2,148,247	19,984,206,105
큐라클 (365270)	4,220	-50	-1.17	4,300	4,350	4,150	196,303	828,678,497
에스와이스틸텍 (365330)	5,190	110	2.17	5,130	5,250	5,080	467,265	2,408,730,800
성일하이텍 (365340)	38,950	-950	-2.38	39,400	40,050	38,950	26,891	1,056,739,725
하이딥 (365590)	607	-4	-.65	611	618	600	141,507	85,513,610
브이씨 (365900)	3,500	-25	-.71	3,525	3,620	3,490	4,722	16,574,150
공구우먼 (366030)	4,290	95	2.26	4,195	4,315	4,195	55,862	237,960,079
플래티어 (367000)	4,485	-5	-.11	4,490	4,500	4,470	1,501	6,735,565
아이씨에이치 (368600)	2,595	-10	-.38	2,595	2,660	2,570	6,180	15,993,805
파이버프로 (368770)	5,960	-20	-.33	5,980	6,090	5,880	95,465	569,807,730
오에스피 (368970)	2,515	-20	-.79	2,535	2,580	2,500	14,477	36,663,377
블리츠웨이엔터테인먼트 (369370)	1,291	25	1.97	1,258	1,308	1,255	72,372	93,031,308
퓨런티어 (370090)	13,610	0	0	13,550	13,770	13,500	13,207	179,958,150
풍원정밀 (371950)	11,140	210	1.92	11,140	11,190	10,760	27,609	302,241,545
윤성에프앤씨 (372170)	31,700	-300	-.94	31,500	32,450	31,500	11,968	381,246,600
큐로셀 (372320)	36,150	650	1.83	35,500	36,200	35,100	25,470	910,895,650
아이티아이즈 (372800)	6,400	-50	-.78	6,450	6,450	6,210	9,296	58,929,530
엑셀세라퓨틱스 (373110)	2,820	15	.53	2,800	2,825	2,785	31,981	89,740,470
데이원컴퍼니 (373160)	5,900	40	.68	5,810	6,020	5,810	12,052	71,510,020
엠아이큐브솔루션 (373170)	8,330	520	6.66	7,750	8,840	7,700	99,516	837,522,170
엑스플러스 (373200)	594	-6	-1	600	627	586	209,284	123,796,734
피코그램 (376180)	3,070	-25	-.81	3,095	3,110	3,060	51,586	158,739,051
에이치이엠파마 (376270)	19,530	740	3.94	18,540	19,660	18,540	36,893	712,722,210
씨유테크 (376290)	3,255	20	.62	3,255	3,280	3,185	9,173	29,467,175
디어유 (376300)	57,200	3500	6.52	54,100	58,900	54,100	806,210	46,241,167,900
로킷헬스케어 (376900)	14,890	-130	-.87	14,980	15,080	14,740	97,172	1,442,716,385
노을 (376930)	2,195	-40	-1.79	2,240	2,275	2,150	1,397,245	3,080,516,238
원티드랩 (376980)	4,190	-70	-1.64	4,205	4,300	4,190	20,306	85,527,537
비트맥스 (377030)	4,325	-360	-7.68	4,680	4,680	4,250	704,453	3,101,315,563
프롬바이오 (377220)	1,752	-10	-.57	1,736	1,774	1,729	158,769	276,971,269
이지트로닉스 (377330)	4,245	20	.47	4,260	4,270	4,180	11,750	49,674,760
리파인 (377450)	16,860	40	.24	16,650	17,000	16,530	26,595	445,954,880
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,280	10	.05	19,000	19,290	18,850	34,997	665,705,115
필에너지 (378340)	13,020	-10	-.08	13,100	13,250	12,990	23,775	312,130,710
샤페론 (378800)	2,245	-125	-5.27	2,490	2,500	2,245	1,267,140	2,948,560,367
옵티코어 (380540)	1,447	20	1.4	1,459	1,470	1,390	170,520	242,940,624
뉴로핏 (380550)	10,910	270	2.54	10,600	12,040	10,390	2,268,766	25,537,388,150
제닉스로보틱스 (381620)	7,160	60	.85	7,050	7,620	7,010	1,435,245	10,552,326,125
온코크로스 (382150)	9,050	-10	-.11	8,900	9,200	8,800	44,734	402,316,075
지아이텍 (382480)	2,100	5	.24	2,120	2,120	2,070	34,249	71,293,530
지앤비에스 에코 (382800)	3,115	-120	-3.71	3,235	3,245	3,100	156,072	493,143,870
원준 (382840)	9,200	0	0	9,390	9,390	9,100	25,347	233,343,360
범한퓨얼셀 (382900)	18,280	-20	-.11	18,290	18,390	18,080	16,535	300,576,370
에코프로에이치엔 (383310)	26,100	-300	-1.14	26,150	26,600	26,100	24,710	649,655,550
디티앤씨알오 (383930)	2,990	-5	-.17	3,030	3,170	2,955	142,902	436,232,705
코어라인소프트 (384470)	4,660	-20	-.43	4,710	4,840	4,580	104,615	490,135,873
파인메딕스 (387570)	8,120	0	0	8,000	8,250	7,920	72,827	587,474,180
지투파워 (388050)	8,920	-220	-2.41	8,900	9,000	8,790	96,003	851,855,760
지에프씨생명과학 (388610)	17,610	-460	-2.55	18,130	18,300	17,610	88,018	1,579,934,630
유일로보틱스 (388720)	73,600	6900	10.34	66,800	76,500	65,500	386,047	28,295,590,400
라이콤 (388790)	2,270	0	0	2,245	2,280	2,245	14,960	33,904,440
파로스아이바이오 (388870)	5,650	0	0	5,650	5,730	5,510	26,178	147,505,060
자람테크놀로지 (389020)	35,100	-600	-1.68	35,750	36,200	35,000	12,745	452,584,775
지니너스 (389030)	1,572	-33	-2.06	1,605	1,629	1,558	42,653	67,186,726
포바이포 (389140)	13,330	-400	-2.91	13,660	13,660	13,260	86,958	1,164,001,810
대명에너지 (389260)	21,800	-700	-3.11	22,800	22,800	21,250	47,315	1,025,797,600
인벤티지랩 (389470)	36,500	550	1.53	34,600	37,450	34,500	330,632	11,988,090,775
에스비비테크 (389500)	21,250	300	1.43	20,950	23,250	20,550	354,089	7,820,282,825
넥스트바이오메디컬 (389650)	61,900	-300	-.48	60,300	62,600	60,300	67,542	4,162,881,550
유디엠텍 (389680)	563	0	0	563	566	554	103,526	57,842,801
코닉오토메이션 (391710)	2,235	302	15.62	2,125	2,360	2,030	31,704,546	71,255,730,606
토마토시스템 (393210)	6,150	-70	-1.13	6,240	6,290	6,070	99,049	608,932,910
더블유씨피 (393890)	7,660	-70	-.91	7,600	7,810	7,600	67,467	520,325,705
대진첨단소재 (393970)	6,290	-30	-.47	6,230	6,390	6,230	188,960	1,191,795,630
오픈엣지테크놀로지 (394280)	11,800	-110	-.92	11,910	11,920	11,760	44,941	531,298,130
쓰리빌리언 (394800)	6,080	-40	-.65	6,060	6,220	6,060	78,620	480,557,080
넥스트칩 (396270)	3,010	-45	-1.47	3,055	3,090	2,960	193,754	580,480,868
세아메카닉스 (396300)	3,315	-20	-.6	3,330	3,380	3,275	235,623	780,258,125
워트 (396470)	7,770	10	.13	7,700	7,890	7,700	78,653	613,150,020
에이프릴바이오 (397030)	22,000	300	1.38	21,300	22,350	21,200	186,879	4,097,313,850
애드포러스 (397810)	12,820	-600	-4.47	13,560	13,810	12,800	656,703	8,651,879,465
에스지헬스케어 (398120)	3,080	-40	-1.28	3,120	3,180	2,960	46,818	144,697,500
가온칩스 (399720)	43,550	350	.81	43,000	44,050	42,500	50,589	2,208,459,975
코난테크놀로지 (402030)	25,700	-600	-2.28	26,350	26,400	25,700	26,790	692,948,975
그린리소스 (402490)	10,400	-400	-3.7	10,880	10,970	10,390	260,475	2,757,272,585
우듬지팜 (403490)	1,666	-9	-.54	1,675	1,682	1,654	141,059	235,060,666
HPSP (403870)	25,850	400	1.57	25,150	25,900	25,150	524,605	13,426,504,550
플라즈맵 (405000)	7,900	-70	-.88	7,970	8,140	7,370	1,508	11,986,130
큐알티 (405100)	12,400	150	1.22	12,150	12,480	12,150	7,592	94,169,660
나라셀라 (405920)	2,825	15	.53	2,810	2,860	2,730	12,407	34,649,635
뷰티스킨 (406820)	12,280	300	2.5	11,980	12,440	11,860	8,007	96,968,895
꿈비 (407400)	6,380	-100	-1.54	6,400	6,520	6,320	50,689	323,645,040
스튜디오미르 (408900)	5,040	-50	-.98	5,080	5,420	4,950	5,175,757	26,907,840,538
메쎄이상 (408920)	3,590	10	.28	3,580	3,690	3,515	156,813	568,804,216
샌즈랩 (411080)	7,900	-90	-1.13	7,920	8,020	7,840	41,307	326,474,185
레이저쎌 (412350)	3,125	-20	-.64	3,165	3,165	3,080	27,684	86,156,380
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,860	60	.88	6,750	6,950	6,680	63,205	430,060,200
씨피시스템 (413630)	1,689	145	9.39	1,510	1,763	1,510	1,998,315	3,343,042,319
비아이매트릭스 (413640)	13,890	180	1.31	13,710	13,950	13,410	70,552	971,822,715
스튜디오삼익 (415380)	10,520	-630	-5.65	11,140	11,140	10,210	366,949	3,892,077,445
신성에스티 (416180)	36,550	-1150	-3.05	37,750	37,750	36,200	61,604	2,265,463,900
나노팀 (417010)	5,230	-10	-.19	5,250	5,420	5,140	9,028	46,905,995
핑거스토리 (417180)	2,370	-35	-1.46	2,395	2,435	2,340	272,614	647,226,744
LS머트리얼즈 (417200)	10,060	-140	-1.37	10,200	10,260	10,050	148,446	1,500,329,185
제이아이테크 (417500)	3,105	-5	-.16	3,085	3,160	3,055	23,824	73,480,710
트루엔 (417790)	8,840	-60	-.67	8,910	8,990	8,800	57,126	507,837,380
저스템 (417840)	11,710	170	1.47	11,680	11,950	11,420	74,897	882,824,800
오브젠 (417860)	14,070	370	2.7	13,700	14,400	13,430	32,303	454,830,865
모델솔루션 (417970)	10,380	30	.29	10,430	10,620	10,350	5,154	54,019,800
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,000	190	3.27	5,810	6,160	5,690	367,951	2,210,873,405
KT밀리의서재 (418470)	14,720	-110	-.74	14,840	14,980	14,610	26,475	390,813,795
제이오 (418550)	9,210	80	.88	9,050	9,440	9,050	53,592	497,025,990
E8 (418620)	3,640	-25	-.68	3,665	3,735	3,600	29,835	108,191,145
삼기에너지솔루션즈 (419050)	2,155	-95	-4.22	2,270	2,285	2,130	1,044,463	2,288,068,140
엔젯 (419080)	6,070	-50	-.82	6,190	6,190	6,010	9,723	58,993,125
산돌 (419120)	7,280	-140	-1.89	7,420	7,520	7,240	83,528	611,405,560
SAMG엔터 (419530)	61,500	-1400	-2.23	62,700	63,200	60,800	80,364	4,953,798,000
비스토스 (419540)	1,312	-22	-1.65	1,334	1,336	1,310	39,671	52,280,896
제이투케이바이오 (420570)	9,330	-190	-2	9,430	9,620	9,310	8,548	80,261,190
기가비스 (420770)	24,850	-550	-2.17	25,200	25,600	24,850	11,468	287,656,975
벨로크 (424760)	941	-16	-1.67	947	969	941	23,389	22,311,135
이뮨온시아 (424870)	5,210	-90	-1.7	5,200	5,370	5,180	571,717	3,000,043,775
스마트레이더시스템 (424960)	7,830	330	4.4	7,680	7,890	7,450	62,971	488,673,545
마이크로투나노 (424980)	7,570	-70	-.92	7,560	7,760	7,560	4,646	35,446,010
티이엠씨 (425040)	7,040	100	1.44	6,860	7,085	6,860	91,527	644,418,885
티에프이 (425420)	36,050	2100	6.19	34,000	36,600	33,700	276,053	9,884,844,675
시지트로닉스 (429270)	5,730	0	0	5,730	5,790	5,650	15,901	91,018,180
한싹 (430690)	5,100	-20	-.39	5,060	5,130	5,050	25,754	131,062,870
케이쓰리아이 (431190)	4,565	10	.22	4,465	4,610	4,465	38,345	173,642,112
와이랩 (432430)	5,540	-50	-.89	5,590	5,630	5,450	48,292	267,569,795
케이엔에스 (432470)	10,900	120	1.11	10,640	10,920	10,640	12,946	140,231,280
퀄리타스반도체 (432720)	12,950	-200	-1.52	12,980	13,020	12,830	24,972	322,634,455
엠에프씨 (432980)	3,830	-5	-.13	3,805	3,900	3,800	17,603	67,371,750
모니터랩 (434480)	4,135	0	0	4,135	4,160	4,070	39,006	159,702,151
에르코스 (435570)	12,840	-330	-2.51	13,200	13,390	12,610	29,070	373,246,660
삼현 (437730)	13,540	90	.67	13,140	13,970	13,000	1,079,067	14,570,351,715
버넥트 (438700)	4,190	-25	-.59	4,165	4,270	4,105	11,220	46,877,590
마녀공장 (439090)	16,690	10	.06	16,920	16,930	16,650	26,036	435,901,105
블루엠텍 (439580)	5,980	130	2.22	5,800	6,110	5,800	2,696,967	16,107,113,710
파두 (440110)	12,970	680	5.53	12,380	13,020	12,340	193,978	2,487,846,080
HB인베스트먼트 (440290)	2,160	-10	-.46	2,175	2,185	2,150	33,688	72,805,613
오픈놀 (440320)	4,900	-150	-2.97	4,965	5,020	4,890	51,265	253,216,437
파인엠텍 (441270)	11,500	530	4.83	10,900	11,880	10,690	4,487,604	51,135,113,195
IBKS제21호스팩 (442770)	2,200	15	.69	2,185	2,210	2,180	25,436	55,667,405
미래에셋드림스팩1호 (442900)	10,380	-10	-.1	10,380	10,390	10,360	32,795	340,248,350
레뷰코퍼레이션 (443250)	11,420	50	.44	11,400	11,470	11,190	8,233	93,262,290
에스피소프트 (443670)	6,060	-120	-1.94	6,100	6,180	6,060	40,442	246,809,735
심플랫폼 (444530)	10,370	-50	-.48	10,420	10,580	10,220	28,318	293,151,540
유안타제11호스팩 (444920)	2,045	0	0	2,050	2,050	2,045	5,098	10,425,420
에이직랜드 (445090)	28,650	200	.7	28,600	28,850	28,450	14,486	415,049,550
퓨릿 (445180)	6,540	60	.93	6,480	6,550	6,390	35,975	233,870,585
큐리옥스바이오시스템즈 (445680)	43,550	2950	7.27	39,850	43,750	39,450	338,734	13,980,507,750
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,990	5	.13	4,000	4,025	3,960	78,428	312,419,611
하나26호스팩 (446750)	2,090	0	0	2,090	2,095	2,085	34,305	71,566,835
지슨 (446840)	1,728	-20	-1.14	1,775	1,775	1,705	201,021	346,121,355
에코아이 (448280)	13,270	90	.68	13,050	13,300	13,000	14,162	186,331,700
하나27호스팩 (448370)	2,095	0	0	2,100	2,100	2,090	980	2,048,240
코츠테크놀로지 (448710)	19,700	-120	-.61	19,770	19,810	19,410	46,853	914,856,900
삼성스팩8호 (448740)	10,460	-10	-.1	10,460	10,480	10,450	53,413	558,760,060
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,790	620	5.09	11,950	12,880	11,820	213,361	2,663,036,670
유안타제13호스팩 (449020)	2,090	-10	-.48	2,095	2,100	2,090	49,090	102,820,983
하이제8호스팩 (450050)	2,065	-5	-.24	2,060	2,070	2,060	15,600	32,161,275
하스 (450330)	6,900	60	.88	6,770	6,910	6,680	24,820	168,117,460
인스웨이브 (450520)	4,005	-30	-.74	4,035	4,055	3,975	161,390	646,941,116
유안타제14호스팩 (450940)	2,055	-5	-.24	2,055	2,060	2,050	3,182	6,532,339
아스테라시스 (450950)	9,270	-130	-1.38	9,270	9,470	9,180	49,696	461,522,155
아이엠티 (451220)	10,290	-190	-1.81	10,480	10,500	10,210	55,708	574,247,690
삐아 (451250)	10,120	-60	-.59	10,110	10,230	10,080	10,753	108,929,130
엔에이치스팩29호 (451700)	2,060	-10	-.48	2,070	2,070	1,979	195,511	397,286,801
컨텍 (451760)	8,740	-10	-.11	8,800	8,800	8,650	8,342	72,579,900
제이엔비 (452160)	8,840	-10	-.11	8,550	8,850	8,260	594,478	5,084,907,345
한빛레이저 (452190)	4,505	0	0	4,465	4,595	4,460	89,818	405,632,542
민테크 (452200)	3,220	-25	-.77	3,220	3,260	3,185	47,559	152,528,888
한선엔지니어링 (452280)	7,070	-130	-1.81	7,250	7,480	7,070	88,849	644,698,760
캡스톤파트너스 (452300)	3,105	-15	-.48	3,070	3,200	3,070	34,554	108,773,442
이닉스 (452400)	11,200	-50	-.44	11,280	11,330	11,000	37,907	423,112,660
사피엔반도체 (452430)	27,850	400	1.46	27,400	27,900	26,850	41,897	1,146,426,350
피아이이 (452450)	8,000	50	.63	7,970	8,240	7,920	315,250	2,549,366,240
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,040	2,035	4,548	9,259,905
신한제11호스팩 (452980)	2,035	-5	-.25	2,035	2,035	2,030	26,240	53,334,107
그리드위즈 (453450)	18,900	-310	-1.61	19,180	19,390	18,730	12,594	237,772,350
에이에스텍 (453860)	19,030	950	5.25	18,100	19,130	17,900	36,127	674,341,230
하나29호스팩 (454640)	2,080	5	.24	2,095	2,095	2,065	43,277	89,556,555
하나28호스팩 (454750)	2,440	-10	-.41	2,435	2,460	2,415	65,777	160,266,115
케이지에이 (455180)	5,710	-60	-1.04	5,630	5,840	5,540	1,262,344	7,177,024,710
KB제25호스팩 (455250)	2,090	-10	-.48	2,090	2,090	2,085	12,116	25,278,985
한화플러스제4호스팩 (455310)	2,047	-3	-.15	2,047	2,047	2,047	1,434	2,935,398
엔젤로보틱스 (455900)	22,100	-50	-.23	22,000	22,400	21,850	60,443	1,340,331,775
에스케이증권제9호스팩 (455910)	2,065	-5	-.24	2,065	2,065	2,060	728	1,502,355
아이씨티케이 (456010)	11,970	200	1.7	11,560	12,010	11,560	75,107	886,508,440
이엔셀 (456070)	10,360	-190	-1.8	10,280	10,580	10,280	28,296	294,256,580
지투지바이오 (456160)	138,300	-200	-.14	151,400	152,600	136,000	675,329	96,014,205,800
교보14호스팩 (456490)	2,165	-5	-.23	2,155	2,165	2,140	10,184	21,860,915
한켐 (457370)	9,300	-10	-.11	9,320	9,370	9,190	42,522	394,415,745
우진엔텍 (457550)	24,750	-750	-2.94	24,650	24,800	24,300	59,409	1,458,820,025
벡트 (457600)	3,070	-10	-.32	3,065	3,080	3,000	24,493	74,283,480
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	-5	-.24	2,085	2,085	2,080	24	49,940
한국제12호스팩 (458610)	2,140	15	.71	2,130	2,140	2,105	6,165	12,990,585
성우 (458650)	12,210	-90	-.73	12,330	12,380	12,200	18,622	228,893,240
씨어스테크놀로지 (458870)	47,900	1300	2.79	46,500	48,800	46,500	195,040	9,271,759,925
위츠 (459100)	6,660	20	.3	6,680	6,710	6,600	19,771	131,136,575
나우로보틱스 (459510)	15,840	1680	11.86	13,900	16,870	13,700	3,087,869	49,573,736,560
아이빔테크놀로지 (460470)	3,140	25	.8	3,050	3,150	3,050	20,297	62,968,995
에스엠씨지 (460870)	6,850	10	.15	6,900	6,940	6,680	140,202	957,446,890
현대힘스 (460930)	22,000	-50	-.23	22,750	22,750	21,700	288,797	6,365,235,525
피앤에스로보틱스 (460940)	13,430	-90	-.67	13,380	13,740	13,280	51,885	700,463,425
아이엠비디엑스 (461030)	8,080	0	0	8,010	8,220	8,000	24,383	197,127,910
아이스크림미디어 (461300)	18,920	100	.53	18,820	19,050	18,720	21,712	410,411,280
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,050	2,050	2,040	5,298	10,858,345
뉴키즈온 (462310)	6,710	30	.45	6,610	6,820	6,600	54,308	363,785,390
이노스페이스 (462350)	13,750	1120	8.87	13,000	13,880	12,900	66,411	892,237,975
라메디텍 (462510)	7,210	-80	-1.1	7,360	7,430	7,140	24,348	175,369,370
더즌 (462860)	5,190	-260	-4.77	5,340	5,390	5,180	1,601,320	8,415,909,575
아이지넷 (462980)	2,510	-45	-1.76	2,555	2,555	2,505	81,674	205,619,545
뉴엔AI (463020)	23,200	-200	-.85	23,450	23,550	22,150	187,600	4,261,003,250
모티브링크 (463480)	9,930	1490	17.65	9,300	10,700	8,880	3,281,239	33,246,693,565
에스오에스랩 (464080)	10,610	50	.47	10,420	10,780	10,360	163,432	1,735,266,980
티디에스팜 (464280)	10,600	-200	-1.85	10,610	10,850	10,590	15,170	161,496,860
한국제13호스팩 (464440)	2,110	-5	-.24	2,125	2,130	2,105	563	1,187,985
아이언디바이스 (464500)	3,045	30	1	2,960	3,050	2,960	42,626	128,352,442
닷밀 (464580)	2,795	-35	-1.24	2,830	2,985	2,775	566,020	1,618,992,826
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,025	2,020	13,027	26,315,735
교보15호스팩 (465320)	2,215	-15	-.67	2,230	2,240	2,210	10,389	23,090,370
인스피언 (465480)	6,320	-30	-.47	6,260	6,380	6,260	9,567	60,376,330
클로봇 (466100)	18,950	730	4.01	17,920	19,710	17,760	5,250,452	99,789,396,370
사이냅소프트 (466410)	13,370	100	.75	13,150	13,470	13,150	20,807	276,978,740
엔에이치스팩30호 (466910)	2,030	5	.25	2,030	2,030	2,015	21,428	43,242,250
IBKS제23호스팩 (467930)	2,170	0	0	2,170	2,170	2,155	8,107	17,472,395
프로티나 (468530)	15,540	-700	-4.31	15,970	16,290	15,540	163,369	2,580,604,005
유진스팩10호 (468760)	2,085	-15	-.71	2,090	2,090	2,085	5,000	10,425,500
IBKS제24호스팩 (469480)	2,150	0	0	2,145	2,150	2,140	914	1,959,550
아이비젼웍스 (469750)	1,500	62	4.31	1,431	1,650	1,431	32,203,900	50,288,718,242
하나30호스팩 (469880)	2,030	0	0	2,030	2,045	2,030	3,952	8,022,580
하나31호스팩 (469900)	2,055	-5	-.24	2,055	2,055	2,050	3,327	6,832,400
대신밸런스제17호스팩 (471050)	2,160	0	0	2,160	2,160	2,150	14,168	30,461,605
셀로맥스사이언스 (471820)	5,550	0	0	5,550	5,900	5,430	11,114	62,282,660
신영스팩10호 (472220)	2,165	0	0	2,165	2,170	2,155	11,765	25,360,770
에스케이증권제11호스팩 (472230)	2,020	-5	-.25	2,020	2,025	2,015	10,012	20,272,325
폰드그룹 (472850)	9,570	-120	-1.24	9,690	9,830	9,530	41,075	395,132,200
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,040	2,040	2,030	139	282,716
유안타제15호스팩 (473050)	2,010	5	.25	2,005	2,010	2,000	10,603	21,259,842
비엔케이제2호스팩 (473370)	2,015	-5	-.25	2,020	2,020	2,015	1,132	2,286,395
에스케이증권제13호스팩 (473950)	2,040	0	0	2,030	2,040	2,030	1,463	2,970,880
노머스 (473980)	36,450	1200	3.4	35,050	38,000	35,050	308,526	11,426,510,350
루미르 (474170)	7,780	170	2.23	7,520	7,800	7,520	102,941	795,195,465
유안타제16호스팩 (474490)	2,005	5	.25	2,005	2,005	2,000	13,592	27,184,015
RF시스템즈 (474610)	4,450	-95	-2.09	4,545	4,565	4,390	137,937	613,840,502
링크솔루션 (474650)	21,300	1300	6.5	20,000	22,300	19,700	173,017	3,659,208,400
신한제12호스팩 (474660)	2,080	0	0	2,075	2,080	2,075	2	4,155
신한제13호스팩 (474930)	2,115	-5	-.24	2,120	2,120	2,115	11,864	25,094,245
엔알비 (475230)	13,020	-1180	-8.31	14,200	14,200	12,950	519,890	6,944,209,600
하나32호스팩 (475240)	2,110	0	0	2,095	2,110	2,095	2,424	5,090,355
하나33호스팩 (475250)	2,085	0	0	2,090	2,090	2,065	15,436	31,914,840
씨메스 (475400)	22,700	550	2.48	21,800	23,300	21,500	161,714	3,660,208,225
키스트론 (475430)	5,290	110	2.12	5,210	5,290	5,120	36,545	190,219,820
미트박스 (475460)	11,100	-920	-7.65	11,040	11,410	10,490	540,442	5,891,985,575
에이럭스 (475580)	10,210	-30	-.29	10,260	10,300	10,110	31,135	317,365,570
에스켐 (475660)	5,810	200	3.57	5,600	5,810	5,500	172,757	973,530,980
오름테라퓨틱 (475830)	26,800	1100	4.28	25,500	27,050	25,450	266,808	7,102,118,500
토모큐브 (475960)	39,900	2600	6.97	36,200	40,700	36,000	599,518	23,385,817,375
오가노이드사이언스 (476040)	32,200	1200	3.87	30,650	32,200	30,650	139,213	4,430,307,425
온코닉테라퓨틱스 (476060)	24,700	0	0	24,600	25,550	24,150	230,871	5,753,932,300
M83 (476080)	12,380	-160	-1.28	12,560	12,640	12,330	47,521	591,373,310
에이치엠씨제7호스팩 (477340)	1,998	2	.1	1,996	1,999	1,995	1,042	2,078,996
미래에셋비전스팩4호 (477380)	2,040	0	0	2,040	2,050	2,040	12,620	25,770,110
미래에셋비전스팩5호 (477470)	2,060	0	0	2,065	2,080	2,060	723	1,496,730
DB금융스팩12호 (477760)	2,070	0	0	2,070	2,070	2,060	9,618	19,858,750
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,010	2	4,020
KB제29호스팩 (478390)	2,075	5	.24	2,070	2,090	2,060	4,118	8,531,050
미래에셋비전스팩6호 (478440)	2,010	-5	-.25	2,020	2,020	2,005	3,738	7,529,810
블랙야크아이앤씨 (478560)	3,605	-10	-.28	3,615	3,730	3,590	12,475	45,274,462
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,050	0	0	2,045	2,055	2,035	10,877	22,232,462
위너스 (479960)	12,650	0	0	12,530	12,720	12,480	7,627	96,009,260
에이유브랜즈 (481070)	20,400	2760	15.65	17,640	21,250	17,370	165,149	3,287,870,935
엔에이치스팩31호 (481890)	2,020	-5	-.25	2,025	2,025	2,020	3,416	6,913,785
교보16호스팩 (482520)	2,035	0	0	2,040	2,040	2,030	8,471	17,199,640
삼양엔씨켐 (482630)	16,040	70	.44	16,000	16,140	15,830	18,158	290,484,995
미래에셋비전스팩7호 (482680)	1,997	-2	-.1	1,999	2,000	1,995	4,318	8,624,752
대신밸런스제19호스팩 (482690)	2,090	-5	-.24	2,095	2,095	2,085	22,344	46,676,352
도우인시스 (484120)	33,350	-450	-1.33	33,300	34,650	32,700	54,899	1,840,832,175
하나34호스팩 (484130)	2,040	-10	-.49	2,045	2,045	2,040	7,792	15,897,550
삼양컴텍 (484590)	15,300	-110	-.71	15,070	15,980	14,630	1,957,777	30,282,082,405
티엑스알로보틱스 (484810)	12,560	620	5.19	11,680	14,110	11,680	1,419,233	18,860,087,315
KB제30호스팩 (486630)	2,045	-5	-.24	2,040	2,050	2,040	131	267,965
신한제14호스팩 (487360)	2,015	-5	-.25	2,020	2,020	2,010	26,385	53,193,505
키움제10호스팩 (487720)	2,090	5	.24	2,090	2,095	2,085	12,502	26,112,750
신한제15호스팩 (487830)	2,020	0	0	2,020	2,025	2,020	6,794	13,723,985
유진스팩11호 (488060)	2,030	-5	-.25	2,025	2,030	2,025	78	157,955
교보17호스팩 (489210)	2,075	0	0	2,055	2,075	2,055	10,991	22,746,560
바이오비쥬 (489460)	15,980	140	.88	15,720	16,000	15,660	102,025	1,615,082,390
키움제11호스팩 (489480)	2,015	0	0	2,025	2,030	2,015	6,965	14,105,070
엘케이켐 (489500)	17,650	890	5.31	16,850	18,200	16,770	23,934	414,402,000
디비금융제13호스팩 (489730)	2,010	0	0	2,010	2,010	2,005	8,271	16,584,605
KB제31호스팩 (492220)	2,010	0	0	2,010	2,010	2,005	4,399	8,833,335
유안타제17호스팩 (493790)	1,997	-13	-.65	2,000	2,000	1,997	17,918	35,817,554
신한제16호스팩 (496070)	2,010	5	.25	2,005	2,010	1,999	26,420	52,957,596
한화플러스제5호스팩 (498390)	2,000	0	0	2,005	2,005	1,999	2,249	4,497,856
글로벌에스엠 (900070)	459	1	.22	464	464	453	18,987	8,654,200
애머릿지 (900100)	1,004	40	4.15	949	1,009	915	481,028	463,483,990
이스트아시아홀딩스 (900110)	93	4	4.49	89	94	88	41,648,065	3,813,212,348
씨엑스아이 (900120)	609	-4	-.65	613	641	604	224,377	139,325,400
크리스탈신소재 (900250)	815	-3	-.37	819	820	812	223,132	181,762,324
로스웰 (900260)	1,036	-12	-1.15	1,048	1,048	1,032	59,125	61,237,219
헝셩그룹 (900270)	235	-4	-1.67	237	239	232	2,706,528	634,709,887
GRT (900290)	3,020	0	0	2,980	3,050	2,980	77,716	235,452,033
오가닉티코스메틱 (900300)	368	-4	-1.08	370	374	363	539,009	199,246,058
컬러레이 (900310)	694	12	1.76	682	809	679	1,015,872	754,507,801
윙입푸드 (900340)	1,163	9	.78	1,162	1,170	1,144	168,316	194,970,183
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,920	-30	-.23	12,950	13,050	12,780	57,082	736,449,210
코오롱티슈진 (950160)	38,800	2050	5.58	36,800	40,000	36,250	333,488	12,951,711,425
JTC (950170)	6,450	-10	-.15	6,550	6,560	6,430	81,515	528,766,085
고스트스튜디오 (950190)	9,960	-30	-.3	9,920	10,040	9,830	12,483	123,550,230
소마젠 (950200)	3,935	-5	-.13	3,880	3,940	3,850	22,767	88,805,460
네오이뮨텍 (950220)	943	17	1.84	926	960	921	565,967	533,218,747

Leave a Comment 응답 취소