KOSDAQ 일별 조회 데이터 [1810] (2025-11-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	204,000	-3500	-1.69	210,500	216,000	198,500	137,579	28,220,167,800
중앙에너비스 (000440)	15,440	-90	-.58	15,700	15,850	15,440	7,772	121,099,600
디비금융제14호스팩 (0004Y0)	1,996	-3	-.15	2,005	2,005	1,995	1,162	2,320,363
에스엔시스 (0008Z0)	30,650	-550	-1.76	31,200	31,800	30,050	56,930	1,743,262,100
신라섬유 (001000)	2,360	-80	-3.28	2,390	2,475	2,360	139,837	336,790,365
제이피아이헬스케어 (0010V0)	16,700	-120	-.71	16,860	17,950	16,590	75,293	1,289,839,805
안국약품 (001540)	8,140	-10	-.12	8,080	8,210	8,060	27,249	220,638,700
그린광학 (0015G0)	21,800	400	1.87	21,900	24,500	21,700	2,767,457	63,843,360,125
무림SP (001810)	1,505	4	.27	1,501	1,514	1,485	11,177	16,695,163
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,990	-10	-.25	4,000	4,015	3,970	9,928	39,584,075
삼일기업공사 (002290)	3,730	35	.95	3,695	3,740	3,685	34,888	129,615,680
한탑 (002680)	707	5	.71	702	711	700	20,711	14,584,749
신신제약 (002800)	5,090	-40	-.78	5,130	5,160	5,030	23,219	117,927,305
선광 (003100)	19,050	100	.53	19,000	19,060	18,820	7,061	133,606,105
대주산업 (003310)	1,483	-9	-.6	1,495	1,499	1,482	86,452	128,511,284
하림지주 (003380)	8,020	-80	-.99	8,140	8,170	7,950	277,295	2,230,451,020
KB제32호스팩 (0037T0)	1,995	-1	-.05	1,996	1,996	1,993	5,276	10,524,705
에이스침대 (003800)	29,900	450	1.53	29,500	29,900	29,500	6,408	190,918,000
교보18호스팩 (0041B0)	2,045	10	.49	2,035	2,045	2,030	1,133	2,308,535
엘에스스팩1호 (0041J0)	1,999	2	.1	2,005	2,005	1,990	28,627	57,116,488
하나35호스팩 (0041L0)	1,997	-1	-.05	1,998	1,999	1,981	5,938	11,809,747
삼성스팩10호 (0044K0)	1,993	0	0	1,993	1,995	1,985	7,996	15,916,677
한국가구 (004590)	4,755	-5	-.11	4,750	4,820	4,715	32,643	154,962,646
창해에탄올 (004650)	10,280	110	1.08	10,220	10,340	10,170	127,547	1,310,263,885
대륙제관 (004780)	3,490	20	.58	3,485	3,515	3,470	7,446	26,005,105
동국산업 (005160)	2,775	-5	-.18	2,785	2,840	2,765	51,863	144,663,542
동진쎄미켐 (005290)	33,450	1500	4.69	33,300	33,700	32,650	336,116	11,145,637,825
푸드웰 (005670)	6,170	40	.65	6,130	6,270	6,090	57,787	354,445,930
대원산업 (005710)	13,640	10	.07	13,630	14,060	13,300	68,551	937,339,250
한일사료 (005860)	3,060	-35	-1.13	3,085	3,150	3,045	125,691	387,066,722
매일홀딩스 (005990)	10,970	0	0	10,970	11,010	10,950	237	2,600,620
국영지앤엠 (006050)	1,204	2	.17	1,203	1,220	1,190	78,187	94,237,208
피제이전자 (006140)	5,050	20	.4	5,140	5,140	4,995	14,984	75,121,000
동구바이오제약 (006620)	5,470	-70	-1.26	5,580	5,640	5,390	268,566	1,474,678,995
서부T&D (006730)	11,850	-700	-5.58	12,330	12,630	11,630	1,574,348	18,880,406,595
비엔케이제3호스팩 (0068Y0)	1,992	3	.15	1,990	1,997	1,988	283,597	564,458,335
보성파워텍 (006910)	5,040	115	2.34	4,985	5,180	4,950	1,539,502	7,770,932,224
모헨즈 (006920)	2,795	-25	-.89	2,820	2,850	2,740	66,406	184,376,967
삼성스팩11호 (0071M0)	1,997	-1	-.05	1,998	1,998	1,995	14,491	28,923,920
KB제33호스팩 (0072Z0)	1,982	0	0	1,983	1,983	1,981	17,359	34,392,518
푸른저축은행 (007330)	10,420	30	.29	10,470	10,480	10,360	6,888	71,705,800
진양제약 (007370)	5,020	-80	-1.57	5,100	5,150	4,995	29,504	148,615,860
네이처셀 (007390)	21,400	-900	-4.04	22,400	22,450	20,900	712,785	15,282,155,675
와이엠 (007530)	2,785	25	.91	2,750	2,795	2,750	1,546	4,295,895
대원 (007680)	4,515	15	.33	4,500	4,570	4,455	22,327	100,808,600
소노스퀘어 (007720)	655	-7	-1.06	656	671	648	185,321	121,258,145
한일화학 (007770)	8,220	40	.49	8,180	8,220	8,150	566	4,642,320
에스엠코어 (007820)	3,695	0	0	3,720	3,800	3,625	75,701	277,309,070
원풍물산 (008290)	478	-5	-1.04	492	496	477	17,499	8,457,168
원풍 (008370)	5,300	60	1.15	5,320	5,320	5,180	982	5,141,225
부스타 (008470)	3,940	0	0	3,940	3,955	3,915	1,619	6,372,740
대동기어 (008830)	18,970	-130	-.68	18,900	19,120	18,020	990,593	18,342,746,320
신영스팩11호 (0091W0)	2,000	-5	-.25	2,005	2,045	1,996	1,571,084	3,143,978,509
삼아제약 (009300)	16,080	-210	-1.29	16,380	16,380	15,900	14,105	226,546,670
포스코엠텍 (009520)	14,720	190	1.31	14,540	14,970	14,540	171,882	2,533,218,925
삼보산업 (009620)	1,840	-18	-.97	1,831	1,888	1,820	58,781	108,258,831
이렘 (009730)	766	-41	-5.08	807	820	766	961,425	756,777,212
엠에스씨 (009780)	8,340	120	1.46	8,230	8,400	8,230	34,389	285,620,250
대한광통신 (010170)	1,896	56	3.04	1,870	1,949	1,870	4,015,869	7,660,478,403
흥국 (010240)	5,060	-10	-.2	5,070	5,090	5,005	12,173	61,373,605
아이티센엔텍 (010280)	1,001	2	.2	1,000	1,013	988	147,128	146,805,256
오리콤 (010470)	5,630	20	.36	5,610	5,650	5,590	3,618	20,317,410
경동제약 (011040)	5,830	-40	-.68	5,890	5,900	5,830	18,328	107,227,900
형지I&C (011080)	698	-6	-.85	704	719	695	498,334	350,025,780
유니크 (011320)	4,405	-125	-2.76	4,530	4,580	4,400	67,683	301,979,528
서한 (011370)	903	1	.11	900	911	899	103,234	93,272,576
세보엠이씨 (011560)	15,570	-170	-1.08	15,920	16,210	15,440	40,786	638,793,840
뉴인텍 (012340)	412	2	.49	411	417	407	152,323	62,467,932
원일특강 (012620)	7,590	-10	-.13	7,600	7,630	7,550	4,077	30,818,650
리드코프 (012700)	3,705	0	0	3,700	3,770	3,675	54,713	202,910,880
신일제약 (012790)	5,830	-100	-1.69	5,930	5,990	5,830	19,562	114,818,340
모베이스전자 (012860)	1,318	-2	-.15	1,311	1,335	1,311	69,919	92,100,830
하이록코리아 (013030)	32,000	-150	-.47	32,400	32,700	31,800	24,986	802,668,175
동원개발 (013120)	2,550	5	.2	2,540	2,620	2,515	51,006	129,188,988
아진산업 (013310)	2,665	-10	-.37	2,675	2,745	2,630	144,004	382,940,045
THE CUBE& (013720)	710	-7	-.98	711	720	687	101,430	71,166,139
스페코 (013810)	2,385	-40	-1.65	2,390	2,500	2,385	27,538	66,045,557
아가방컴퍼니 (013990)	4,390	-35	-.79	4,450	4,515	4,370	103,857	459,970,736
메디앙스 (014100)	1,700	35	2.1	1,667	1,834	1,667	49,180	85,772,101
원익큐브 (014190)	1,452	-35	-2.35	1,487	1,501	1,400	148,237	216,891,627
광림 (014200)	2,950	1080	57.75	1,790	3,790	1,790	1,980,057	5,173,460,030
부방 (014470)	1,342	-47	-3.38	1,374	1,388	1,288	249,920	335,990,637
고려제약 (014570)	4,270	-50	-1.16	4,320	4,390	4,250	5,431	23,218,897
성광벤드 (014620)	26,200	-150	-.57	26,650	26,950	26,050	80,134	2,114,859,050
오리엔탈정공 (014940)	8,240	-70	-.84	8,420	8,580	8,130	293,275	2,423,397,870
삼익제약 (014950)	18,150	1720	10.47	16,560	19,500	16,400	7,258,015	133,941,542,465
삼륭물산 (014970)	7,680	110	1.45	7,670	8,640	7,160	3,125,145	25,468,481,215
코콤 (015710)	3,530	-10	-.28	3,515	3,595	3,515	10,185	36,109,700
성우하이텍 (015750)	6,180	30	.49	6,280	6,310	6,100	338,209	2,095,035,400
리더스코스메틱 (016100)	2,125	-30	-1.39	2,185	2,190	2,075	15,946	33,788,155
SGC E&C (016250)	13,500	-120	-.88	13,800	13,800	13,380	1,050	14,134,810
큐캐피탈 (016600)	241	-1	-.41	242	243	240	73,203	17,618,871
디모아 (016670)	4,920	90	1.86	4,830	5,010	4,805	11,331	55,648,550
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,070	13	1.23	1,077	1,080	1,055	60,546	64,600,132
신원종합개발 (017000)	2,590	30	1.17	2,560	2,615	2,540	26,663	68,412,712
인터엠 (017250)	1,009	9	.9	1,000	1,011	1,000	51,614	51,718,433
삼현철강 (017480)	4,560	0	0	4,530	4,570	4,530	3,718	16,898,385
세명전기 (017510)	8,770	-80	-.9	8,980	9,180	8,730	238,995	2,121,012,170
대림제지 (017650)	7,170	-20	-.28	7,190	7,290	7,170	2,618	18,832,910
한국알콜 (017890)	10,520	330	3.24	10,240	10,540	10,240	50,623	525,958,580
유니슨 (018000)	1,143	-12	-1.04	1,165	1,189	1,130	887,115	1,023,812,795
진로발효 (018120)	18,780	60	.32	18,850	18,850	18,660	2,243	42,016,605
브이티 (018290)	19,450	-520	-2.6	20,050	20,250	19,370	245,170	4,827,292,885
삼목에스폼 (018310)	19,700	-160	-.81	19,900	19,990	19,630	5,908	117,021,200
우진비앤지 (018620)	860	-8	-.92	862	899	841	65,121	57,292,879
서울제약 (018680)	2,985	-60	-1.97	3,045	3,180	2,980	10,471	31,533,334
바른손 (018700)	890	-11	-1.22	901	910	890	30,757	27,629,488
베뉴지 (019010)	2,440	10	.41	2,430	2,445	2,415	35,169	85,433,150
와이지-원 (019210)	4,950	-110	-2.17	5,070	5,150	4,945	433,334	2,164,748,914
일지테크 (019540)	3,975	-80	-1.97	4,000	4,040	3,960	36,822	146,520,580
SBI인베스트먼트 (019550)	664	-6	-.9	679	684	660	357,864	238,671,732
플루토스 (019570)	277	-3	-1.07	280	286	276	273,572	76,422,266
글로본 (019660)	2,670	80	3.09	2,555	2,985	2,555	16,100	43,877,632
서연탑메탈 (019770)	3,665	-25	-.68	3,690	3,700	3,620	18,690	68,244,760
에너토크 (019990)	7,170	-90	-1.24	7,300	7,540	7,080	91,163	657,057,935
대신정보통신 (020180)	994	1	.1	999	1,012	985	109,893	109,092,125
대동금속 (020400)	6,180	80	1.31	6,060	6,180	5,930	34,027	205,766,200
시공테크 (020710)	4,020	-10	-.25	4,030	4,080	3,985	75,173	301,546,917
대호특수강 (021040)	1,288	-12	-.92	1,294	1,310	1,285	12,144	15,682,917
대호특수강우 (021045)	2,830	20	.71	2,810	2,840	2,780	2,621	7,313,435
에이티넘인베스트 (021080)	2,605	-20	-.76	2,650	2,660	2,575	164,232	428,525,417
KCC건설 (021320)	4,915	0	0	4,980	4,980	4,865	5,287	25,968,320
한국큐빅 (021650)	2,250	5	.22	2,220	2,325	2,220	32,858	74,506,635
메이슨캐피탈 (021880)	249	-2	-.8	251	263	248	217,430	54,942,878
티케이지애강 (022220)	714	-7	-.97	713	729	692	265,207	187,061,996
태광 (023160)	22,200	-100	-.45	22,450	22,750	21,900	254,921	5,657,305,425
유진기업 (023410)	3,445	-5	-.14	3,465	3,470	3,425	72,624	250,355,855
제이스코홀딩스 (023440)	661	-14	-2.07	680	690	645	902,634	595,619,980
삼보판지 (023600)	9,000	0	0	8,980	9,180	8,940	9,117	81,931,970
한국캐피탈 (023760)	818	-3	-.37	821	825	813	228,674	186,799,016
플레이위드 (023770)	3,705	325	9.62	3,480	3,860	3,480	195,393	717,603,833
동일스틸럭스 (023790)	1,626	-9	-.55	1,636	1,650	1,551	436,252	697,153,104
풍국주정 (023900)	9,240	-20	-.22	9,340	9,340	9,150	3,459	31,888,100
대한약품 (023910)	29,550	-100	-.34	29,700	30,050	29,500	4,444	132,118,575
흥구석유 (024060)	11,980	-40	-.33	12,070	12,160	11,960	54,467	654,791,270
KB오토시스 (024120)	3,410	5	.15	3,440	3,440	3,365	6,317	21,358,915
한일단조 (024740)	2,095	5	.24	2,095	2,145	2,095	93,087	196,444,200
유성티엔에스 (024800)	2,350	-10	-.42	2,370	2,405	2,310	17,172	40,113,505
세원물산 (024830)	10,440	-60	-.57	10,420	10,590	10,420	3,239	33,976,760
KBI메탈 (024840)	1,630	-16	-.97	1,661	1,679	1,620	152,606	250,251,879
HLB이노베이션 (024850)	1,630	25	1.56	1,610	1,644	1,610	51,112	83,125,648
케이피에프 (024880)	5,230	-120	-2.24	5,350	5,380	5,190	88,836	467,620,410
경창산업 (024910)	1,419	-4	-.28	1,413	1,452	1,411	34,571	49,002,108
PN풍년 (024940)	5,140	-60	-1.15	5,200	5,250	5,060	59,964	307,920,060
삼천리자전거 (024950)	4,025	-75	-1.83	4,100	4,155	3,935	26,511	107,432,001
시노펙스 (025320)	5,800	-10	-.17	5,900	5,950	5,730	271,529	1,591,426,860
DH오토웨어 (025440)	730	10	1.39	730	737	717	31,109	22,482,661
한국선재 (025550)	3,410	25	.74	3,395	3,470	3,395	97,558	333,891,855
한국정보통신 (025770)	7,720	-50	-.64	7,780	7,880	7,690	11,593	89,743,060
신라에스지 (025870)	5,420	270	5.24	5,160	6,130	5,150	278,773	1,571,551,015
케이씨피드 (025880)	2,675	-30	-1.11	2,700	2,705	2,675	31,968	85,809,145
동화기업 (025900)	8,620	-30	-.35	8,670	8,970	8,540	43,524	375,827,640
동신건설 (025950)	13,510	-200	-1.46	13,650	13,900	13,320	9,345	126,408,600
아난티 (025980)	7,180	180	2.57	7,040	7,270	7,010	1,406,623	10,042,732,270
제이에스티나 (026040)	2,985	100	3.47	2,860	3,065	2,860	208,464	624,656,257
특수건설 (026150)	5,510	-70	-1.25	5,580	5,640	5,460	47,874	264,719,390
광진실업 (026910)	2,500	-45	-1.77	2,545	2,555	2,500	3,908	9,898,935
서울전자통신 (027040)	183	-5	-2.66	194	204	179	1,946,393	360,897,133
코리아나 (027050)	2,280	-45	-1.94	2,315	2,345	2,280	345,667	796,501,549
아주IB투자 (027360)	1,933	-24	-1.23	1,961	2,005	1,913	522,051	1,011,751,873
상보 (027580)	767	5	.66	762	775	758	150,886	115,726,037
팜스토리 (027710)	1,143	-14	-1.21	1,157	1,160	1,140	219,670	252,224,179
대성창투 (027830)	1,460	-23	-1.55	1,480	1,505	1,455	180,649	266,033,089
휴맥스홀딩스 (028080)	1,518	-27	-1.75	1,525	1,588	1,518	6,041	9,238,071
HLB (028300)	45,800	1650	3.74	44,800	46,150	44,450	365,713	16,658,681,550
광무 (029480)	2,125	0	0	2,130	2,150	2,090	174,367	369,400,862
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,150	800	3.58	22,850	23,550	22,650	130,477	3,023,428,075
원익홀딩스 (030530)	24,550	2500	11.34	23,000	25,000	22,150	3,714,141	89,028,285,375
양지사 (030960)	8,750	30	.34	8,590	8,760	8,590	65,440	566,579,730
아이즈비전 (031310)	1,401	-6	-.43	1,405	1,417	1,397	45,623	63,969,387
에스에이엠티 (031330)	3,490	-60	-1.69	3,600	3,620	3,465	1,525,750	5,349,414,714
오스템 (031510)	1,032	4	.39	1,028	1,032	1,017	27,739	28,473,836
디에이치엑스컴퍼니 (031860)	702	12	1.74	690	706	686	73,783	51,224,161
피에스케이홀딩스 (031980)	42,150	-1800	-4.1	45,400	45,550	42,000	176,304	7,613,626,950
아즈텍WB (032080)	1,252	7	.56	1,235	1,280	1,190	23,414	28,925,118
다우데이타 (032190)	16,480	20	.12	16,740	16,930	16,410	62,409	1,037,539,300
삼일 (032280)	1,411	13	.93	1,399	1,415	1,384	53,855	75,022,855
한국파마 (032300)	13,490	90	.67	13,400	13,600	13,380	3,796	51,090,350
케이엠더블유 (032500)	14,470	350	2.48	14,510	14,560	14,000	188,997	2,684,159,875
TJ미디어 (032540)	5,350	-60	-1.11	5,360	5,460	5,340	2,756	14,803,450
피델릭스 (032580)	1,091	-6	-.55	1,132	1,133	1,088	128,277	141,885,066
유비케어 (032620)	3,780	-50	-1.31	3,835	3,895	3,765	111,635	424,706,340
소프트센 (032680)	263	-1	-.38	262	265	261	267,367	70,071,654
소프트센우 (032685)	6,110	-160	-2.55	6,080	6,190	6,080	60	365,510
삼진 (032750)	3,530	5	.14	3,525	3,545	3,485	28,434	100,238,135
엠젠솔루션 (032790)	1,013	-29	-2.78	1,033	1,074	1,012	104,904	107,913,778
판타지오 (032800)	518	-10	-1.89	530	535	518	70,828	37,246,241
우리기술 (032820)	3,745	125	3.45	3,670	3,820	3,670	3,103,799	11,563,397,901
비트컴퓨터 (032850)	4,705	-85	-1.77	4,820	4,845	4,685	84,771	400,853,583
더라미 (032860)	1,266	-134	-9.57	1,410	1,419	1,248	586,295	749,507,592
원익 (032940)	7,030	-20	-.28	7,200	7,330	7,010	230,960	1,653,168,720
동일기연 (032960)	13,130	-30	-.23	13,130	13,260	12,900	5,713	74,941,700
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	798	-2	-.25	787	798	782	16,293	12,833,870
제룡전기 (033100)	33,050	-350	-1.05	33,900	34,450	33,000	78,742	2,631,747,400
디지틀조선 (033130)	1,483	-16	-1.07	1,499	1,514	1,482	87,475	130,826,786
엠케이전자 (033160)	8,280	320	4.02	8,110	8,440	8,110	144,081	1,203,336,340
시그네틱스 (033170)	800	94	13.31	732	917	732	25,948,050	22,289,570,529
모아텍 (033200)	3,015	-40	-1.31	3,105	3,110	3,000	2,144	6,523,435
인성정보 (033230)	1,783	-16	-.89	1,806	1,848	1,772	379,220	682,774,365
코웰패션 (033290)	2,050	20	.99	2,055	2,055	1,999	59,651	121,137,839
엠투엔 (033310)	1,725	-28	-1.6	1,753	1,784	1,725	59,867	104,185,043
제이씨현시스템 (033320)	4,240	-35	-.82	4,270	4,455	4,220	67,094	286,976,587
좋은사람들 (033340)	1,470	55	3.89	1,421	1,508	1,421	1,835,388	2,705,446,161
동성화인텍 (033500)	24,450	-1900	-7.21	26,800	26,800	24,250	330,299	8,268,573,325
파라텍 (033540)	1,107	-8	-.72	1,101	1,126	1,097	95,629	105,617,569
블루콤 (033560)	2,760	-55	-1.95	2,815	2,820	2,685	85,020	232,983,455
네패스 (033640)	16,880	560	3.43	16,860	17,250	16,660	78,154	1,328,081,725
피노 (033790)	3,865	-5	-.13	3,865	4,015	3,820	75,214	293,128,617
티비씨 (033830)	607	-10	-1.62	614	619	606	52,851	32,221,374
해성산업 (034810)	7,260	-70	-.95	7,330	7,400	7,200	23,786	172,453,350
해성산업1우 (03481K)	7,110	-30	-.42	7,140	7,190	7,110	187	1,332,930
조아제약 (034940)	980	-44	-4.3	1,015	1,032	978	204,431	204,300,679
한국기업평가 (034950)	98,200	-1000	-1.01	99,500	99,500	97,900	3,170	312,026,950
그래디언트 (035080)	11,780	20	.17	11,800	11,940	11,750	9,117	107,911,925
프럼파스트 (035200)	3,450	15	.44	3,450	3,485	3,420	44,857	154,903,095
골드앤에스 (035290)	369	9	2.5	360	395	356	1,103,269	410,737,907
기산텔레콤 (035460)	1,805	-18	-.99	1,802	1,835	1,783	29,358	52,870,996
KG이니시스 (035600)	10,450	-110	-1.04	10,590	10,660	10,330	99,177	1,032,873,110
솔본 (035610)	3,810	-40	-1.04	3,850	3,850	3,775	11,756	44,698,220
바른손이앤에이 (035620)	392	-5	-1.26	398	405	389	63,666	25,032,266
CJ ENM (035760)	63,300	-500	-.78	64,400	64,900	63,000	28,198	1,792,748,450
이지홀딩스 (035810)	4,440	-80	-1.77	4,490	4,530	4,420	205,693	916,941,427
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	63,000	-2200	-3.37	65,300	65,500	62,700	341,023	21,710,497,800
예림당 (036000)	3,055	50	1.66	3,085	3,105	2,980	27,556	83,786,370
아비코전자 (036010)	6,930	60	.87	6,930	7,120	6,790	32,895	228,931,660
케이티알파 (036030)	5,660	10	.18	5,660	5,680	5,570	51,288	288,119,560
위지트 (036090)	616	4	.65	612	626	612	265,762	163,778,776
서울평가정보 (036120)	2,050	0	0	2,050	2,080	2,025	55,366	113,162,370
에이치엠넥스 (036170)	870	-19	-2.14	893	893	870	18,770	16,506,453
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,450	350	1.16	30,150	30,650	30,000	7,033	212,003,750
유니셈 (036200)	9,880	540	5.78	9,580	10,190	9,580	684,324	6,782,912,285
오상헬스케어 (036220)	12,520	90	.72	12,330	12,860	12,210	8,432	104,475,855
대성미생물 (036480)	7,330	20	.27	7,490	7,950	7,250	69,936	532,755,415
SFA반도체 (036540)	3,975	175	4.61	3,915	4,035	3,915	969,035	3,852,459,548
KZ정밀 (036560)	14,200	40	.28	14,100	14,250	14,100	2,651	37,676,960
감성코퍼레이션 (036620)	5,720	-180	-3.05	5,920	6,050	5,670	456,998	2,644,707,385
세종텔레콤 (036630)	10,050	390	4.04	9,300	11,880	9,110	2,450,478	26,766,682,555
HRS (036640)	5,350	-10	-.19	5,380	5,390	5,300	42,377	226,038,330
삼양케이씨아이 (036670)	6,550	-50	-.76	6,530	6,630	6,450	13,872	90,298,365
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	3,025	-5	-.17	3,115	3,125	2,955	395,488	1,204,852,530
나이스정보통신 (036800)	25,100	-1400	-5.28	26,450	26,450	25,000	20,052	514,880,425
에프에스티 (036810)	27,800	300	1.09	28,600	29,150	27,550	177,871	4,987,875,500
솔브레인홀딩스 (036830)	37,000	250	.68	37,250	37,900	36,650	23,174	859,484,800
진성티이씨 (036890)	12,090	-190	-1.55	12,480	12,490	12,010	110,311	1,343,497,075
주성엔지니어링 (036930)	26,450	-100	-.38	27,100	27,500	26,350	208,936	5,602,141,850
파워넷 (037030)	2,550	35	1.39	2,515	2,590	2,510	108,960	276,892,500
파세코 (037070)	7,140	10	.14	7,140	7,230	7,060	101,479	725,227,565
한국팩키지 (037230)	1,888	0	0	1,872	1,952	1,872	28,492	54,140,240
인지디스플레 (037330)	1,352	9	.67	1,356	1,356	1,330	32,711	43,817,982
성도이엔지 (037350)	5,740	40	.7	5,900	5,900	5,650	77,781	445,330,040
EG (037370)	5,520	10	.18	5,550	5,640	5,510	13,598	75,388,120
우리엔터프라이즈 (037400)	991	-7	-.7	998	1,001	979	37,366	37,115,333
희림 (037440)	4,560	35	.77	4,535	4,580	4,390	110,060	493,126,735
삼지전자 (037460)	12,950	90	.7	12,890	13,100	12,860	29,224	378,833,190
쎄니트 (037760)	1,700	-14	-.82	1,769	1,769	1,650	17,116	29,031,254
엘컴텍 (037950)	741	14	1.93	727	744	727	274,922	202,190,704
제일테크노스 (038010)	6,170	-70	-1.12	6,280	6,290	6,120	29,028	179,335,380
루멘스 (038060)	662	1	.15	661	663	652	22,295	14,658,902
서린바이오 (038070)	6,450	-70	-1.07	6,520	6,800	6,450	176,996	1,170,409,640
에코플라스틱 (038110)	2,960	-30	-1	3,020	3,090	2,955	358,120	1,075,809,190
마크로젠 (038290)	15,540	-60	-.38	15,460	15,750	15,350	17,542	272,375,345
레드캡투어 (038390)	11,590	-120	-1.02	11,680	11,800	11,570	38,229	445,515,880
바이오스마트 (038460)	2,670	-15	-.56	2,685	2,725	2,650	39,134	104,570,405
삼표시멘트 (038500)	3,000	-20	-.66	3,045	3,050	2,985	62,240	187,176,130
케이바이오 (038530)	249	-1	-.4	250	255	245	792,561	197,012,718
상상인 (038540)	1,771	52	3.03	1,706	1,788	1,706	17,624	30,830,588
위즈코프 (038620)	567	-1	-.18	568	569	561	67,736	38,323,213
에스넷 (038680)	3,565	60	1.71	3,520	3,595	3,505	23,192	82,056,990
에코바이오 (038870)	3,330	45	1.37	3,290	3,475	3,210	59,125	196,855,210
아이에이 (038880)	161	4	2.55	157	164	157	1,018,118	163,629,750
파인디지털 (038950)	3,215	-30	-.92	3,245	3,245	3,215	821	2,656,272
현대에이치티 (039010)	8,110	140	1.76	8,250	8,250	7,980	32,775	264,197,880
이건홀딩스 (039020)	4,360	-25	-.57	4,400	4,425	4,330	64,118	279,820,396
이오테크닉스 (039030)	247,000	1500	.61	251,000	256,000	241,000	81,868	20,242,603,500
오스코텍 (039200)	53,200	-1800	-3.27	54,500	55,800	52,600	608,578	32,828,247,450
경남스틸 (039240)	2,650	15	.57	2,630	2,660	2,625	68,734	181,506,230
인포뱅크 (039290)	5,120	0	0	5,100	5,240	5,050	11,972	61,199,340
세중 (039310)	1,339	-35	-2.55	1,371	1,371	1,316	28,910	38,778,948
한국경제TV (039340)	5,600	80	1.45	5,520	5,600	5,460	57,096	315,708,330
케이엘넷 (039420)	2,765	-25	-.9	2,730	2,820	2,730	122,239	337,079,827
에스티아이 (039440)	24,750	450	1.85	25,150	25,700	24,600	221,680	5,560,408,025
다산네트웍스 (039560)	3,055	-135	-4.23	3,215	3,275	3,040	329,853	1,029,929,027
화성밸브 (039610)	7,570	10	.13	7,490	7,810	7,490	25,961	197,089,830
한국정보공학 (039740)	2,900	-35	-1.19	2,970	2,970	2,900	7,556	22,124,775
오로라 (039830)	15,280	-310	-1.99	16,000	16,000	14,700	145,256	2,200,419,030
디오 (039840)	15,990	-160	-.99	16,210	16,210	15,620	45,001	712,556,795
나노엔텍 (039860)	3,030	0	0	3,030	3,120	3,015	69,745	213,276,355
폴라리스AI (039980)	1,922	-1	-.05	1,930	1,983	1,907	337,100	650,594,010
누리플렉스 (040160)	3,045	15	.5	3,030	3,065	2,985	17,576	53,106,195
YTN (040300)	3,410	-150	-4.21	3,470	3,695	3,380	2,339,500	8,284,496,970
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,500	-30	-.46	6,560	6,560	6,480	21,955	142,763,825
SG&G (040610)	1,857	-5	-.27	1,868	1,874	1,842	72,606	134,785,147
아이씨디 (040910)	3,780	-20	-.53	3,855	3,945	3,765	27,648	105,579,060
폴라리스오피스 (041020)	4,690	35	.75	4,690	4,790	4,650	208,846	984,110,795
우리기술투자 (041190)	8,860	-100	-1.12	9,240	9,400	8,840	1,334,991	12,096,923,570
현대에버다임 (041440)	8,210	-290	-3.41	8,310	8,380	8,040	564,501	4,610,610,975
한국전자인증 (041460)	3,480	-20	-.57	3,475	3,575	3,475	25,126	88,142,912
에스엠 (041510)	96,500	-3700	-3.69	100,300	100,300	96,000	145,230	14,070,746,250
이엘씨 (041520)	6,990	30	.43	7,010	7,150	6,950	14,128	99,187,350
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,100	-200	-.71	28,900	29,050	28,000	48,302	1,374,711,325
폴라리스AI파마 (041910)	5,990	-110	-1.8	6,100	6,200	5,900	63,761	383,295,810
메디아나 (041920)	5,580	110	2.01	5,570	5,680	5,490	39,497	219,412,750
동아화성 (041930)	6,350	670	11.8	5,730	7,200	5,730	5,706,962	38,632,169,295
코미팜 (041960)	6,010	20	.33	6,090	6,190	5,910	228,784	1,380,124,700
카페24 (042000)	30,800	-150	-.48	31,200	31,700	30,500	64,565	1,995,626,200
케이피엠테크 (042040)	206	-1	-.48	206	208	206	147,184	30,412,879
에스씨디 (042110)	1,227	5	.41	1,225	1,239	1,221	66,422	81,477,068
비츠로테크 (042370)	7,910	170	2.2	7,820	7,950	7,740	182,618	1,435,207,905
네오위즈홀딩스 (042420)	26,500	400	1.53	26,150	26,650	25,725	11,336	297,940,950
링네트 (042500)	3,905	-10	-.26	3,920	3,940	3,860	41,319	160,488,850
라온시큐어 (042510)	9,440	130	1.4	9,310	9,460	9,240	46,507	436,616,700
한스바이오메드 (042520)	31,100	-3950	-11.27	34,250	35,950	28,150	1,445,289	44,538,786,275
새로닉스 (042600)	13,750	160	1.18	14,000	14,250	13,600	13,495	186,888,595
상지건설 (042940)	6,070	-280	-4.41	6,290	6,540	6,030	49,392	305,378,700
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,578	-6	-.38	1,585	1,660	1,565	102,846	163,952,295
바텍 (043150)	20,050	-50	-.25	20,450	20,450	19,960	16,076	322,433,185
파루 (043200)	877	-27	-2.99	915	989	872	426,836	389,356,670
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,160	15	.7	2,205	2,270	2,120	482,236	1,054,162,448
에쎈테크 (043340)	404	1	.25	405	405	402	32,425	13,112,887
디지아이 (043360)	2,050	45	2.24	2,005	2,060	1,982	9,019	18,054,572
피에이치에이 (043370)	10,870	170	1.59	10,890	10,890	10,730	8,892	96,039,580
웰킵스하이텍 (043590)	605	4	.67	601	620	600	17,349	10,476,403
KT지니뮤직 (043610)	1,835	-11	-.6	1,831	1,858	1,818	39,252	71,841,692
국순당 (043650)	4,065	-50	-1.22	4,100	4,115	4,060	7,569	30,866,320
서울리거 (043710)	846	2	.24	844	851	840	10,766	9,084,307
자연과환경 (043910)	620	-1	-.16	616	639	615	448,473	278,376,749
KD (044180)	561	10	1.81	558	593	551	344,046	193,137,892
위닉스 (044340)	5,520	-80	-1.43	5,540	5,650	5,510	14,719	81,869,080
빌리언스 (044480)	318	1	.32	318	327	314	549,325	174,667,119
태웅 (044490)	23,350	100	.43	23,500	23,850	23,000	50,364	1,173,636,325
에이치케이 (044780)	1,415	0	0	1,400	1,422	1,399	27,529	38,997,568
이글벳 (044960)	4,250	85	2.04	4,250	4,840	4,190	6,414,602	29,012,234,389
에이치엔에스하이텍 (044990)	20,650	500	2.48	20,550	21,150	20,050	226,028	4,656,586,375
오공 (045060)	2,300	0	0	2,300	2,325	2,290	34,487	79,459,325
한양이엔지 (045100)	21,400	1460	7.32	20,200	21,500	20,150	210,140	4,439,758,500
성우테크론 (045300)	3,190	15	.47	3,220	3,235	3,130	27,810	88,338,205
토탈소프트 (045340)	6,440	-40	-.62	6,540	6,830	6,250	58,114	374,940,280
대아티아이 (045390)	3,845	-10	-.26	3,860	3,960	3,830	354,082	1,377,054,007
정원엔시스 (045510)	957	10	1.06	947	971	939	27,733	26,476,645
크린앤사이언스 (045520)	3,480	30	.87	3,460	3,550	3,450	5,218	18,154,315
에이텍 (045660)	9,970	-70	-.7	10,030	10,120	9,540	20,333	203,270,330
코아시아 (045970)	5,200	20	.39	5,240	5,370	5,130	94,155	494,607,360
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,755	25	.67	3,805	3,845	3,655	273,819	1,019,509,466
HLB파나진 (046210)	1,560	-4	-.26	1,570	1,586	1,535	56,527	87,945,217
백금T&A (046310)	3,225	85	2.71	3,175	3,245	3,110	137,212	438,147,885
삼화네트웍스 (046390)	1,181	-7	-.59	1,188	1,210	1,180	135,280	160,909,024
KG모빌리언스 (046440)	4,710	-55	-1.15	4,775	4,830	4,675	64,817	306,179,924
서울반도체 (046890)	6,020	-60	-.99	6,130	6,180	6,010	76,269	463,081,715
우원개발 (046940)	3,145	75	2.44	3,075	3,160	3,030	45,590	140,152,052
우리로 (046970)	1,236	11	.9	1,259	1,307	1,229	543,401	684,676,948
한빛소프트 (047080)	1,150	0	0	1,150	1,173	1,138	33,960	38,962,072
파워로직스 (047310)	3,920	20	.51	3,870	3,975	3,870	88,855	346,739,575
이스트소프트 (047560)	17,810	560	3.25	17,320	18,060	17,320	35,987	641,878,055
코데즈컴바인 (047770)	2,905	-15	-.51	2,920	3,045	2,850	1,476,560	4,346,510,895
초록뱀미디어 (047820)	4,830	-20	-.41	4,885	4,885	4,790	24,706	119,338,126
HLB제약 (047920)	14,670	370	2.59	14,510	14,870	14,250	81,357	1,189,180,390
현대바이오 (048410)	4,595	-40	-.86	4,670	4,705	4,565	411,682	1,900,715,171
유라테크 (048430)	7,480	30	.4	7,450	7,520	7,320	11,973	88,571,110
대동스틸 (048470)	2,840	-50	-1.73	2,985	2,990	2,835	9,244	26,535,990
인트론바이오 (048530)	3,545	15	.42	3,540	3,605	3,480	92,066	325,450,814
SM C&C (048550)	1,219	-13	-1.06	1,235	1,249	1,214	150,601	184,679,425
TPC (048770)	2,020	-25	-1.22	2,020	2,100	2,010	22,764	46,610,397
엔피케이 (048830)	997	0	0	1,002	1,014	987	80,747	80,418,616
시너지이노베이션 (048870)	2,320	-45	-1.9	2,365	2,380	2,315	215,637	504,610,740
대원미디어 (048910)	8,210	-30	-.36	8,200	8,300	8,110	15,510	126,795,185
인탑스 (049070)	13,170	20	.15	13,210	13,380	13,000	35,006	460,827,550
기가레인 (049080)	594	6	1.02	598	609	587	156,874	93,395,893
파인디앤씨 (049120)	765	-20	-2.55	785	795	744	77,787	59,781,816
셀루메드 (049180)	688	3	.44	685	710	671	197,271	135,463,533
코메론 (049430)	11,910	-530	-4.26	12,440	12,500	11,900	75,442	909,154,005
비트플래닛 (049470)	1,349	-111	-7.6	1,473	1,491	1,342	637,355	879,942,039
오픈베이스 (049480)	2,325	5	.22	2,330	2,365	2,315	151,075	352,342,315
유아이엘 (049520)	2,985	0	0	3,040	3,040	2,960	48,353	144,641,217
잉크테크 (049550)	2,915	-5	-.17	2,920	2,950	2,765	25,683	73,720,020
재영솔루텍 (049630)	1,657	-83	-4.77	1,724	1,800	1,650	10,852,712	18,400,670,122
고려신용정보 (049720)	10,830	-10	-.09	10,840	10,900	10,730	31,471	339,573,915
승일 (049830)	8,530	-110	-1.27	8,690	8,690	8,500	594	5,062,690
미래컴퍼니 (049950)	14,240	190	1.35	14,170	14,600	14,160	50,353	718,397,365
쎌바이오텍 (049960)	12,850	60	.47	12,680	12,880	12,660	35,907	460,490,265
비케이홀딩스 (050090)	925	-6	-.64	920	944	920	36,142	33,665,846
캠시스 (050110)	670	0	0	675	692	653	225,637	149,831,791
ES큐브 (050120)	2,935	175	6.34	2,770	3,580	2,765	2,622,193	8,785,594,611
에스폴리텍 (050760)	1,378	-15	-1.08	1,393	1,395	1,373	6,674	9,195,011
아세아텍 (050860)	1,895	-5	-.26	1,914	1,914	1,884	13,331	25,247,992
쏠리드 (050890)	7,170	200	2.87	7,190	7,300	7,070	737,680	5,287,357,325
수산아이앤티 (050960)	8,980	-40	-.44	9,020	9,170	8,960	16,488	149,084,120
지어소프트 (051160)	6,650	80	1.22	6,580	6,700	6,510	22,534	148,960,560
토비스 (051360)	14,000	80	.57	13,980	14,290	13,860	102,981	1,437,619,020
인터플렉스 (051370)	10,600	340	3.31	10,500	10,930	10,400	321,998	3,419,677,085
피씨디렉트 (051380)	1,941	-20	-1.02	1,951	1,992	1,941	27,277	53,373,173
YW (051390)	3,885	-15	-.38	3,860	3,885	3,840	6,777	26,107,010
나라엠앤디 (051490)	3,865	0	0	3,890	3,965	3,840	20,898	80,912,395
CJ프레시웨이 (051500)	26,350	-50	-.19	26,300	26,650	26,150	8,796	231,429,225
큐로홀딩스 (051780)	1,048	22	2.14	1,026	1,080	1,013	166,459	173,218,015
중앙첨단소재 (051980)	2,515	-70	-2.71	2,640	2,710	2,465	1,766,412	4,497,050,653
에스티큐브 (052020)	7,190	10	.14	7,260	7,310	7,100	113,061	810,424,430
iMBC (052220)	3,020	-10	-.33	3,030	3,090	2,995	205,017	620,152,680
현대바이오랜드 (052260)	4,250	-60	-1.39	4,310	4,345	4,190	82,921	351,737,214
오션인더블유 (052300)	2,175	25	1.16	2,135	2,205	2,135	41,667	90,498,020
코텍 (052330)	8,600	20	.23	8,560	8,620	8,560	5,383	46,274,790
코나아이 (052400)	46,400	800	1.75	45,750	46,800	45,600	79,575	3,684,069,550
오성첨단소재 (052420)	1,438	-12	-.83	1,462	1,481	1,435	434,313	630,074,894
아이크래프트 (052460)	2,375	-5	-.21	2,390	2,410	2,350	10,102	23,914,630
한네트 (052600)	3,870	-35	-.9	3,895	3,960	3,850	20,409	79,249,820
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,320	90	.98	9,240	9,600	9,200	76,116	714,597,095
아이톡시 (052770)	351	-55	-13.55	406	418	349	506,662	188,130,922
액토즈소프트 (052790)	6,120	60	.99	6,050	6,160	6,050	12,262	76,171,060
아이앤씨 (052860)	2,185	-55	-2.46	2,240	2,240	2,135	57,523	125,180,837
KX하이텍 (052900)	900	0	0	904	908	896	69,848	62,924,736
바이넥스 (053030)	13,550	-10	-.07	13,650	13,800	13,400	137,104	1,859,657,625
지에스이 (053050)	2,490	10	.4	2,485	2,520	2,465	72,065	178,837,945
세동 (053060)	1,255	2	.16	1,244	1,259	1,241	66,574	83,131,676
케이엔솔 (053080)	11,110	200	1.83	11,210	11,390	11,000	35,594	397,873,270
프리엠스 (053160)	7,130	30	.42	7,030	7,190	7,030	9,579	67,924,150
금강철강 (053260)	3,935	-55	-1.38	3,980	4,070	3,915	26,181	103,853,930
구영테크 (053270)	2,025	5	.25	2,030	2,035	2,005	39,979	80,636,090
예스24 (053280)	3,695	-5	-.14	3,680	3,740	3,680	29,673	109,753,365
NE능률 (053290)	1,877	-7	-.37	1,885	1,900	1,871	7,101	13,390,010
한국정보인증 (053300)	5,920	-70	-1.17	6,060	6,190	5,880	145,394	868,819,470
이니텍 (053350)	8,850	280	3.27	8,500	9,120	8,500	147,748	1,307,044,210
세코닉스 (053450)	4,920	15	.31	4,950	5,040	4,900	79,379	393,156,585
웹케시 (053580)	10,450	150	1.46	10,410	10,690	10,330	13,635	142,203,745
프로텍 (053610)	32,800	200	.61	33,450	33,650	32,150	37,910	1,247,425,700
태양 (053620)	6,100	40	.66	6,090	6,180	6,070	593	3,619,050
삼보모터스 (053700)	3,890	20	.52	3,870	3,900	3,855	17,421	67,414,783
안랩 (053800)	60,200	-200	-.33	60,400	60,800	60,200	14,402	870,916,800
경남제약 (053950)	716	-13	-1.78	734	739	707	926,760	666,079,112
오상자이엘 (053980)	3,495	5	.14	3,500	3,575	3,485	57,776	202,431,320
한국컴퓨터 (054040)	5,000	25	.5	4,930	5,000	4,880	58,480	288,503,825
농우바이오 (054050)	7,800	-140	-1.76	8,000	8,020	7,780	35,395	277,989,280
삼진엘앤디 (054090)	770	-25	-3.14	788	795	769	64,456	50,029,051
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,920	550	6.57	8,420	9,170	8,420	283,989	2,536,327,260
비츠로시스 (054220)	372	0	0	376	393	361	317,425	119,459,196
팬스타엔터프라이즈 (054300)	620	3	.49	615	635	615	357,607	222,528,515
케이피티유 (054410)	3,480	-50	-1.42	3,535	3,640	3,480	3,881	13,779,952
텔레칩스 (054450)	11,120	120	1.09	11,140	11,300	11,020	56,611	631,218,370
삼영엠텍 (054540)	13,400	-390	-2.83	13,790	14,010	13,180	625,933	8,433,171,995
APS (054620)	4,235	370	9.57	3,925	4,265	3,710	555,476	2,263,861,680
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,650	80	1.22	6,590	6,660	6,550	16,148	106,345,000
키이스트 (054780)	3,680	-5	-.14	3,650	3,900	3,650	53,976	201,332,110
아이디스홀딩스 (054800)	11,360	10	.09	11,350	11,480	11,220	3,905	44,448,960
한컴위드 (054920)	3,810	-30	-.78	3,855	3,930	3,795	92,748	356,277,309
유신 (054930)	21,700	-650	-2.91	22,600	22,600	21,500	18,353	401,797,375
엑사이엔씨 (054940)	647	1	.15	645	653	640	73,649	47,588,231
제이브이엠 (054950)	25,000	-50	-.2	25,350	25,450	24,850	29,831	747,220,300
유진로봇 (056080)	11,130	-210	-1.85	11,360	11,600	11,050	212,741	2,391,268,930
시지메드텍 (056090)	1,013	5	.5	1,010	1,025	997	237,163	238,559,361
에스에프에이 (056190)	21,300	1050	5.19	20,550	21,400	20,500	86,233	1,815,001,250
코위버 (056360)	5,100	0	0	5,170	5,290	5,090	21,138	108,754,890
신화인터텍 (056700)	1,700	-23	-1.33	1,723	1,748	1,650	41,140	69,428,707
CNT85 (056730)	672	12	1.82	665	690	647	52,991	35,226,132
YBM넷 (057030)	3,020	-5	-.17	3,025	3,040	2,980	20,860	62,589,620
옴니시스템 (057540)	732	2	.27	726	739	725	125,745	91,778,510
티사이언티픽 (057680)	801	-40	-4.76	854	862	795	278,140	226,378,723
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,934	-39	-1.98	1,973	1,976	1,915	56,838	110,555,186
KNN (058400)	696	-2	-.29	698	703	692	138,395	96,316,236
한주에이알티 (058450)	905	46	5.36	868	944	861	132,212	120,090,767
리노공업 (058470)	63,100	6700	11.88	60,600	64,500	58,900	2,804,197	174,212,815,400
에스피지 (058610)	47,250	1150	2.49	46,450	49,200	45,750	1,886,309	89,618,684,050
엠게임 (058630)	6,500	50	.78	6,450	6,510	6,390	86,630	557,914,455
CMG제약 (058820)	1,801	27	1.52	1,777	1,822	1,777	412,822	745,603,030
엠로 (058970)	36,000	-250	-.69	36,500	36,750	35,800	25,081	906,029,550
미코 (059090)	13,400	600	4.69	13,110	13,500	13,080	360,317	4,786,303,845
아이컴포넌트 (059100)	4,725	5	.11	4,720	4,800	4,700	7,338	34,686,680
아진엑스텍 (059120)	7,210	-80	-1.1	7,290	7,400	7,140	17,332	124,980,960
메타바이오메드 (059210)	5,060	105	2.12	5,030	5,080	4,915	404,065	2,014,811,175
해성에어로보틱스 (059270)	7,130	-280	-3.78	7,540	7,630	7,070	254,260	1,839,595,615
인선이엔티 (060150)	4,115	-25	-.6	4,140	4,180	4,090	53,279	219,856,802
제이케이시냅스 (060230)	2,520	50	2.02	2,470	2,575	2,370	96,232	237,327,596
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,350	-630	-3.71	17,270	17,300	16,100	792,577	13,155,898,500
뉴보텍 (060260)	1,240	3	.24	1,249	1,275	1,235	17,606	21,881,556
큐렉소 (060280)	10,090	-30	-.3	10,360	10,440	9,900	203,696	2,069,501,865
3S (060310)	1,689	-13	-.76	1,702	1,766	1,678	252,757	428,799,785
LS마린솔루션 (060370)	26,300	150	.57	26,150	26,600	25,800	177,166	4,650,413,900
동양에스텍 (060380)	1,526	21	1.4	1,510	1,571	1,481	46,087	69,454,089
국일신동 (060480)	1,540	-24	-1.53	1,564	1,564	1,540	9,829	15,224,589
에스에이티 (060540)	1,261	3	.24	1,255	1,268	1,248	28,632	35,958,935
HC홈센타 (060560)	698	-6	-.85	698	710	695	23,339	16,320,768
드림어스컴퍼니 (060570)	1,565	-36	-2.25	1,649	1,649	1,565	35,112	55,761,580
씨티씨바이오 (060590)	4,875	25	.52	4,805	5,010	4,805	43,881	216,497,953
KH바텍 (060720)	10,990	90	.83	10,910	11,270	10,890	97,974	1,078,217,440
영림원소프트랩 (060850)	5,870	0	0	5,870	5,980	5,730	35,511	206,824,075
DGP (060900)	1,246	-9	-.72	1,218	1,280	1,218	56,275	70,285,031
알에프텍 (061040)	2,205	-45	-2	2,270	2,270	2,190	74,354	164,749,145
세나테크놀로지 (061090)	48,000	-1550	-3.13	49,500	52,700	47,600	249,370	12,444,565,150
화일약품 (061250)	1,079	-2	-.19	1,082	1,091	1,067	118,104	126,891,706
LB세미콘 (061970)	4,370	95	2.22	4,400	4,580	4,360	230,411	1,019,987,090
한국첨단소재 (062970)	3,160	20	.64	3,370	3,700	3,155	2,833,042	9,734,213,057
컴투스홀딩스 (063080)	17,790	-310	-1.71	18,030	18,200	17,760	7,012	125,228,220
서울옥션 (063170)	7,250	-190	-2.55	7,600	7,690	7,060	173,661	1,254,435,715
SM Life Design (063440)	1,814	-92	-4.83	1,916	1,930	1,798	1,180,390	2,184,044,487
NICE인프라 (063570)	4,190	-20	-.48	4,190	4,230	4,170	31,839	133,381,038
이엘피 (063760)	2,315	125	5.71	2,190	2,340	2,190	130,498	294,025,627
인크레더블버즈 (064090)	1,125	-2	-.18	1,125	1,142	1,107	108,280	120,800,982
홈캐스트 (064240)	1,880	-35	-1.83	1,917	1,944	1,870	75,628	143,639,514
다날 (064260)	6,570	-60	-.9	6,700	6,840	6,510	893,982	5,900,844,455
인텍플러스 (064290)	11,500	50	.44	11,630	11,800	11,400	57,403	665,326,230
브리지텍 (064480)	4,590	-20	-.43	4,685	4,685	4,570	10,004	46,161,275
테크엘 (064520)	1,579	2	.13	1,574	1,600	1,546	21,205	33,349,121
바이오니아 (064550)	12,490	-300	-2.35	12,830	12,950	12,450	95,488	1,205,050,230
티씨케이 (064760)	144,700	-400	-.28	150,700	150,700	140,700	76,058	10,899,672,250
포니링크 (064800)	777	-13	-1.65	790	802	770	129,639	100,423,830
케이프 (064820)	10,460	10	.1	10,550	10,710	10,350	147,446	1,544,230,375
에프앤가이드 (064850)	8,580	0	0	8,580	8,680	8,480	19,797	169,749,235
지엔코 (065060)	733	0	0	744	748	733	89,092	65,613,204
탑엔지니어링 (065130)	3,290	0	0	3,280	3,330	3,240	15,107	49,359,695
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	585	-13	-2.17	600	616	574	138,762	81,788,470
신성델타테크 (065350)	54,100	1900	3.64	52,900	54,700	52,200	95,394	5,096,105,700
위세아이텍 (065370)	5,500	50	.92	5,480	5,590	5,450	17,245	95,340,560
에스아이리소스 (065420)	246	-2	-.81	246	248	241	251,045	61,327,402
이루온 (065440)	1,622	-19	-1.16	1,650	1,672	1,604	443,653	723,430,318
빅텍 (065450)	3,525	-25	-.7	3,550	3,595	3,515	198,676	703,141,817
오리엔트정공 (065500)	2,360	15	.64	2,335	2,400	2,320	197,903	465,419,898
휴비츠 (065510)	7,970	-30	-.38	8,070	8,070	7,920	17,665	140,620,795
와이어블 (065530)	1,390	15	1.09	1,379	1,394	1,354	49,885	68,482,099
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	1,832	43	2.4	1,756	1,886	1,665	122,673	220,171,399
안트로젠 (065660)	21,950	100	.46	22,000	22,750	21,900	10,756	241,201,250
우주일렉트로 (065680)	36,350	200	.55	36,150	36,750	34,100	37,968	1,348,378,025
파커스 (065690)	936	7	.75	929	957	929	47,867	44,541,446
서호전기 (065710)	43,800	2050	4.91	42,400	43,850	42,150	20,421	884,823,275
CS (065770)	795	4	.51	791	823	782	91,622	72,986,264
웰크론 (065950)	1,718	-33	-1.88	1,736	1,807	1,685	45,299	78,458,321
하츠 (066130)	4,310	-25	-.58	4,335	4,350	4,270	12,375	53,221,855
큐에스아이 (066310)	7,100	-40	-.56	7,270	7,490	6,880	47,168	336,851,580
체리부로 (066360)	722	-1	-.14	723	728	715	51,231	36,906,577
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,135	22	1.98	1,125	1,149	1,065	90,084	100,176,392
우수AMS (066590)	2,505	-5	-.2	2,525	2,565	2,492	69,598	174,567,861
국보디자인 (066620)	21,200	200	.95	21,100	21,500	21,050	1,773	37,663,650
디티씨 (066670)	3,025	165	5.77	2,875	3,125	2,865	302,684	911,437,776
테라젠이텍스 (066700)	2,695	-10	-.37	2,680	2,725	2,680	38,479	103,909,185
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,045	95	4.87	1,958	2,050	1,948	19,389	38,265,024
손오공 (066910)	677	2	.3	675	705	647	359,044	243,580,204
한성크린텍 (066980)	1,400	18	1.3	1,395	1,480	1,374	777,368	1,094,286,870
조이시티 (067000)	1,876	-77	-3.94	1,953	1,999	1,845	2,505,338	4,761,709,472
이씨에스 (067010)	2,385	25	1.06	2,385	2,415	2,360	2,645	6,312,120
대화제약 (067080)	16,670	330	2.02	16,350	17,230	16,350	246,456	4,167,349,120
SOOP (067160)	67,600	-700	-1.02	68,400	69,000	67,500	24,061	1,639,517,600
오텍 (067170)	1,735	-7	-.4	1,742	1,750	1,719	15,296	26,423,051
멀티캠퍼스 (067280)	32,250	-200	-.62	32,450	32,700	32,050	4,405	141,976,300
JW신약 (067290)	1,394	6	.43	1,395	1,401	1,380	120,260	166,572,724
하나마이크론 (067310)	24,900	1500	6.41	24,600	25,400	24,200	2,213,567	54,877,956,325
선바이오 (067370)	6,180	0	0	6,130	6,180	5,820	15,810	94,605,220
아스트 (067390)	570	-11	-1.89	580	590	567	1,112,886	639,922,126
엔브이에이치코리아 (067570)	2,280	30	1.33	2,255	2,290	2,245	93,464	211,806,912
HLB생명과학 (067630)	3,905	175	4.69	3,810	3,950	3,735	604,904	2,344,045,097
로지시스 (067730)	2,640	5	.19	2,635	2,695	2,605	6,474	17,033,120
세진티에스 (067770)	2,210	-25	-1.12	2,210	2,235	2,090	4,806	10,519,450
와이엔텍 (067900)	6,040	-60	-.98	6,130	6,140	6,000	11,242	67,890,010
이글루 (067920)	5,390	80	1.51	5,320	5,390	5,310	7,249	38,700,940
도이치모터스 (067990)	4,635	35	.76	4,645	4,660	4,600	60,604	280,473,136
팬엔터테인먼트 (068050)	1,850	14	.76	1,827	1,868	1,827	77,563	143,144,116
케이웨더 (068100)	2,750	-35	-1.26	2,765	2,850	2,750	16,722	46,527,650
다원시스 (068240)	3,135	-40	-1.26	3,180	3,240	3,090	286,795	900,056,964
일신바이오 (068330)	1,763	43	2.5	1,730	1,972	1,718	21,146,893	39,280,508,434
셀트리온제약 (068760)	58,900	-200	-.34	59,700	60,200	58,300	79,127	4,678,672,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,640	-10	-.13	7,590	7,670	7,570	46,354	353,136,670
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,900	140	1.02	13,880	14,050	13,720	68,493	951,765,855
누리플랜 (069140)	2,140	-30	-1.38	2,170	2,235	2,105	96,784	207,528,730
유아이디 (069330)	1,153	17	1.5	1,136	1,176	1,121	45,764	51,961,018
엔텔스 (069410)	4,730	-95	-1.97	4,825	4,825	4,700	19,276	91,152,720
에스텍 (069510)	14,550	330	2.32	14,220	14,650	14,220	24,994	361,186,840
빛과전자 (069540)	692	-7	-1	697	712	690	315,190	220,234,106
엑시온그룹 (069920)	1,029	-33	-3.11	1,057	1,057	1,003	195,366	201,451,251
엑스큐어 (070300)	1,229	-16	-1.29	1,245	1,260	1,215	95,130	116,947,359
한솔인티큐브 (070590)	2,130	10	.47	2,095	2,135	2,035	31,008	64,596,789
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,100	-90	-.98	9,210	9,440	9,050	46,050	423,599,645
에이테크솔루션 (071670)	5,380	-20	-.37	5,420	5,490	5,200	21,127	112,623,910
캐스텍코리아 (071850)	1,620	-1	-.06	1,630	1,630	1,587	2,282	3,676,095
중앙백신 (072020)	9,900	220	2.27	9,750	10,100	9,750	74,809	743,581,540
우리산업홀딩스 (072470)	3,275	-80	-2.38	3,345	3,395	3,265	53,446	176,221,335
율호 (072770)	1,138	37	3.36	1,132	1,178	1,103	596,197	678,103,764
메가스터디 (072870)	11,410	-20	-.17	11,490	11,490	11,370	12,578	143,424,570
빛샘전자 (072950)	5,850	90	1.56	5,800	5,960	5,710	81,955	475,959,900
에이치시티 (072990)	12,280	-460	-3.61	12,980	13,000	12,120	97,292	1,228,356,115
케이에스피 (073010)	4,660	-25	-.53	4,705	4,735	4,577	158,351	733,928,511
엘엠에스 (073110)	5,020	-110	-2.14	5,190	5,190	4,935	10,442	52,503,790
듀오백 (073190)	1,562	-17	-1.08	1,578	1,600	1,550	13,971	21,917,804
이노와이어리스 (073490)	21,450	250	1.18	21,600	21,800	21,150	21,911	471,090,650
에프알텍 (073540)	1,992	7	.35	1,962	2,020	1,962	317	627,443
우리손에프앤지 (073560)	1,488	-2	-.13	1,491	1,505	1,480	98,281	146,712,619
리튬포어스 (073570)	940	-21	-2.19	963	976	929	315,438	297,692,332
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	946	19	2.05	923	954	916	179,219	167,578,854
원익QnC (074600)	19,180	290	1.54	19,450	19,540	18,990	178,357	3,424,631,105
플랜티넷 (075130)	2,365	10	.42	2,330	2,370	2,325	49,727	116,759,935
동국알앤에스 (075970)	2,260	0	0	2,265	2,280	2,200	60,912	136,074,811
웰크론한텍 (076080)	1,170	-30	-2.5	1,201	1,225	1,170	28,421	34,178,758
해성옵틱스 (076610)	506	9	1.81	500	506	494	48,067	24,041,467
덕산하이메탈 (077360)	5,670	290	5.39	5,510	5,700	5,510	562,169	3,153,215,070
LS증권 (078020)	4,690	-30	-.64	4,755	4,800	4,660	77,200	363,804,014
유비쿼스홀딩스 (078070)	10,630	180	1.72	10,500	10,660	10,390	48,152	507,142,270
국일제지 (078130)	353	0	0	353	362	350	603,036	214,505,275
대봉엘에스 (078140)	11,780	-90	-.76	11,800	12,030	11,700	18,518	219,135,950
HB테크놀러지 (078150)	1,854	13	.71	1,864	1,904	1,836	655,184	1,216,732,260
메디포스트 (078160)	15,940	-40	-.25	16,190	16,270	15,560	46,886	745,190,820
컴투스 (078340)	30,400	-50	-.16	30,850	30,900	30,200	25,454	776,564,325
한양디지텍 (078350)	22,100	750	3.51	22,200	22,750	21,450	340,531	7,469,101,475
휴림에이텍 (078590)	760	-1	-.13	768	804	731	1,311,437	999,636,752
대주전자재료 (078600)	68,400	0	0	69,600	70,200	68,000	36,504	2,510,955,450
엔에스이엔엠 (078860)	1,315	-40	-2.95	1,355	1,360	1,298	119,031	156,112,474
가온그룹 (078890)	5,100	70	1.39	5,230	5,420	5,040	567,884	2,952,934,810
와토스코리아 (079000)	5,470	-20	-.36	5,490	5,510	5,430	4,305	23,585,960
한창산업 (079170)	6,770	-10	-.15	6,780	6,880	6,700	3,982	26,789,060
케스피온 (079190)	497	15	3.11	480	500	480	78,350	38,249,431
제우스 (079370)	12,800	80	.63	12,910	13,110	12,600	80,661	1,034,634,905
서산 (079650)	1,489	-38	-2.49	1,510	1,809	1,439	1,267,871	2,111,746,678
디이엔티 (079810)	5,140	-30	-.58	5,170	5,330	5,100	53,292	275,136,865
가비아 (079940)	32,650	5150	18.73	32,550	33,600	31,900	582,040	18,928,276,500
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,000	150	.63	24,050	24,450	23,650	36,013	866,906,275
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,250	130	1.83	7,120	7,250	6,990	5,202	37,099,600
모두투어 (080160)	10,540	10	.09	10,640	11,700	10,440	670,292	7,398,771,530
제주반도체 (080220)	18,300	470	2.64	18,780	19,130	18,180	559,973	10,427,145,255
모다이노칩 (080420)	1,660	-7	-.42	1,670	1,674	1,660	4,129	6,882,268
성창오토텍 (080470)	3,865	5	.13	3,860	3,975	3,750	12,694	48,575,790
오디텍 (080520)	2,980	-10	-.33	3,125	3,125	2,980	5,124	15,454,765
코디 (080530)	1,144	-7	-.61	1,152	1,173	1,111	60,537	69,266,937
오킨스전자 (080580)	8,270	520	6.71	7,840	8,480	7,840	334,975	2,761,051,140
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,880	-15	-.52	2,880	2,960	2,855	66,592	192,514,045
쎄크 (081180)	12,640	1330	11.76	11,080	13,320	10,720	10,315,018	126,269,327,955
성우전자 (081580)	2,260	-15	-.66	2,285	2,320	2,245	67,550	153,186,795
옵트론텍 (082210)	1,603	-23	-1.41	1,628	1,644	1,600	47,446	76,679,038
젬백스 (082270)	34,500	-2400	-6.5	37,350	37,650	33,150	460,221	16,012,205,950
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,250	-205	-4.6	4,275	4,450	4,170	416,817	1,778,012,923
우리바이오 (082850)	1,973	-12	-.6	1,997	2,025	1,951	196,895	390,104,730
비츠로셀 (082920)	26,150	0	0	26,200	26,550	25,950	25,148	657,734,475
엘오티베큠 (083310)	12,030	-20	-.17	12,210	12,480	11,940	46,255	561,600,030
GST (083450)	25,150	250	1	25,750	26,000	24,800	191,858	4,844,919,525
이엠앤아이 (083470)	822	-24	-2.84	848	865	822	94,536	78,890,275
에프엔에스테크 (083500)	14,020	640	4.78	13,740	14,320	13,690	186,674	2,612,251,130
케이엠 (083550)	3,330	-250	-6.98	3,595	3,650	3,230	375,303	1,242,128,010
인콘 (083640)	262	-4	-1.5	266	269	261	156,610	41,361,423
비에이치아이 (083650)	42,450	-150	-.35	43,500	44,400	41,750	527,183	22,550,469,400
CSA 코스믹 (083660)	548	-12	-2.14	562	574	543	363,726	201,552,588
CG인바이츠 (083790)	1,453	33	2.32	1,431	1,460	1,417	86,494	124,189,476
아바코 (083930)	13,540	-20	-.15	13,560	13,900	13,500	24,624	335,112,925
휴온스글로벌 (084110)	47,200	-1550	-3.18	49,100	49,800	47,100	48,771	2,333,790,100
수성웹툰 (084180)	3,210	50	1.58	3,160	3,290	3,080	42,414	136,041,420
유진테크 (084370)	77,200	100	.13	80,900	82,300	76,500	258,776	20,224,631,850
유비온 (084440)	917	-40	-4.18	946	957	910	31,499	29,222,591
랩지노믹스 (084650)	2,145	-5	-.23	2,150	2,190	2,140	480,417	1,037,125,420
팅크웨어 (084730)	7,570	-90	-1.17	7,600	7,730	7,520	8,299	62,904,875
아이티엠반도체 (084850)	10,570	130	1.25	10,680	10,680	10,310	23,920	249,797,680
헬릭스미스 (084990)	5,490	220	4.17	5,390	5,490	5,190	163,690	874,043,575
차바이오텍 (085660)	12,140	-150	-1.22	12,430	12,490	12,080	227,370	2,788,909,525
뉴프렉스 (085670)	4,590	105	2.34	4,580	4,660	4,515	75,112	346,361,610
알티캐스트 (085810)	508	10	2.01	498	509	488	162,725	80,648,990
네오티스 (085910)	5,050	-140	-2.7	5,220	5,250	4,985	238,203	1,212,359,090
바이오톡스텍 (086040)	2,635	-15	-.57	2,650	2,695	2,615	11,478	30,312,285
진바이오텍 (086060)	3,945	30	.77	3,880	4,205	3,875	290,368	1,168,720,008
유니테스트 (086390)	14,500	950	7.01	13,550	15,280	13,460	632,601	9,208,775,405
동국제약 (086450)	17,850	-50	-.28	18,050	18,150	17,600	180,281	3,215,004,835
에코프로 (086520)	75,200	-100	-.13	78,000	78,700	74,700	1,687,724	129,103,813,300
비엠티 (086670)	13,460	80	.6	13,380	13,690	13,270	21,264	286,918,880
선진뷰티사이언스 (086710)	8,980	-80	-.88	9,060	9,160	8,880	28,481	255,601,910
바이오솔루션 (086820)	7,950	-100	-1.24	8,050	8,290	7,910	52,432	419,826,480
이수앱지스 (086890)	5,820	220	3.93	5,600	5,940	5,540	625,562	3,643,817,240
메디톡스 (086900)	120,400	-3000	-2.43	124,200	124,800	120,400	26,300	3,199,433,150
MDS테크 (086960)	1,321	10	.76	1,333	1,352	1,306	613,818	812,333,462
쇼박스 (086980)	2,395	-65	-2.64	2,460	2,480	2,370	185,767	445,892,818
펩트론 (087010)	318,500	5500	1.76	313,500	328,500	311,000	254,757	81,468,089,500
모바일어플라이언스 (087260)	1,576	-19	-1.19	1,596	1,623	1,576	181,436	288,401,024
픽셀플러스 (087600)	5,670	-10	-.18	5,570	5,830	5,570	6,614	37,225,600
동아엘텍 (088130)	3,855	-5	-.13	3,885	4,055	3,750	354,737	1,394,317,729
쏘닉스 (088280)	1,995	0	0	2,035	2,095	1,971	16,900	34,044,841
이원컴포텍 (088290)	922	-11	-1.18	961	961	917	48,611	45,480,830
유라클 (088340)	15,580	130	.84	15,670	16,250	15,400	101,803	1,602,780,780
이녹스 (088390)	9,230	250	2.78	9,020	9,250	8,880	13,860	124,917,500
에이스테크 (088800)	3,265	15	.46	3,325	3,450	3,125	156,311	514,579,830
동우팜투테이블 (088910)	2,020	-20	-.98	2,035	2,035	2,005	8,848	17,830,965
켐트로닉스 (089010)	28,650	-50	-.17	29,450	29,900	28,400	341,364	9,887,997,200
테크윙 (089030)	45,100	0	0	46,600	46,900	44,250	406,110	18,382,741,975
넥스턴앤롤코리아 (089140)	2,185	-55	-2.46	2,240	2,275	2,150	47,418	104,337,837
케이씨티 (089150)	3,180	40	1.27	3,115	3,220	3,090	76,111	238,918,225
THE E&M (089230)	951	0	0	939	984	930	28,367	26,840,446
KT나스미디어 (089600)	12,900	-90	-.69	13,000	13,040	12,850	9,989	129,050,160
제이티 (089790)	4,220	135	3.3	4,110	4,300	4,105	59,209	249,076,599
유비벨록스 (089850)	5,590	-20	-.36	5,580	5,670	5,500	28,347	157,495,520
코세스 (089890)	25,100	-1250	-4.74	26,650	27,800	24,300	199,209	5,029,218,875
브이엠 (089970)	24,300	550	2.32	24,600	26,250	23,950	629,436	15,633,583,450
상아프론테크 (089980)	16,070	-10	-.06	16,080	16,210	15,820	39,443	629,196,950
아이윈 (090150)	715	-13	-1.79	720	758	710	81,654	58,556,604
로보스타 (090360)	62,600	-1500	-2.34	65,400	65,400	61,550	258,402	16,316,620,250
덕신이피씨 (090410)	1,296	-16	-1.22	1,300	1,327	1,280	611,438	792,261,078
제이스텍 (090470)	4,620	200	4.52	4,440	4,775	4,405	111,385	511,941,601
휴림로봇 (090710)	4,770	-140	-2.85	5,000	5,040	4,727	5,954,091	28,729,689,047
현대이지웰 (090850)	4,910	30	.61	4,885	4,950	4,865	43,632	213,284,035
이엠텍 (091120)	8,090	-320	-3.8	8,400	8,560	8,090	61,336	512,562,660
S&K폴리텍 (091340)	2,320	-20	-.85	2,345	2,365	2,255	55,911	128,046,568
한울소재과학 (091440)	2,495	-50	-1.96	2,545	2,615	2,415	119,457	296,841,818
상신이디피 (091580)	13,110	540	4.3	12,680	13,230	12,670	198,687	2,582,671,325
남화토건 (091590)	3,725	-45	-1.19	3,765	3,795	3,695	1,849	6,938,820
파트론 (091700)	6,770	50	.74	6,770	6,850	6,730	147,986	1,004,083,780
나노캠텍 (091970)	657	16	2.5	641	664	625	128,377	83,140,975
아미코젠 (092040)	2,765	-55	-1.95	2,860	2,880	2,725	249,467	693,246,106
디엔에프 (092070)	13,190	90	.69	13,500	13,670	13,190	21,903	293,563,490
이크레더블 (092130)	17,410	70	.4	17,500	17,500	17,350	8,679	151,337,500
서울바이오시스 (092190)	2,485	-50	-1.97	2,545	2,550	2,440	34,872	87,076,660
현우산업 (092300)	3,320	-40	-1.19	3,460	3,460	3,275	207,910	694,881,570
한라IMS (092460)	15,220	160	1.06	15,150	15,550	15,070	101,709	1,554,791,780
앤씨앤 (092600)	515	-4	-.77	521	538	501	98,929	51,078,714
네오팜 (092730)	18,180	-560	-2.99	18,750	18,850	18,130	60,819	1,114,546,140
엑시콘 (092870)	14,700	720	5.15	14,420	14,900	14,300	179,372	2,615,689,735
빅솔론 (093190)	6,000	30	.5	5,960	6,040	5,960	7,339	44,021,110
케이아이엔엑스 (093320)	94,500	6500	7.39	89,400	96,000	88,100	56,132	5,276,851,150
풍강 (093380)	2,610	15	.58	2,595	2,640	2,560	5,713	14,805,835
매커스 (093520)	21,650	0	0	21,800	22,500	21,250	47,708	1,039,659,175
케이알엠 (093640)	3,405	30	.89	3,385	3,490	3,385	16,529	56,721,972
서원인텍 (093920)	5,540	-40	-.72	5,580	5,580	5,530	11,484	63,749,600
동운아나텍 (094170)	23,850	2050	9.4	22,150	23,900	22,150	469,912	10,925,055,900
칩스앤미디어 (094360)	14,120	250	1.8	14,200	14,360	13,930	46,590	657,643,895
갤럭시아머니트리 (094480)	9,030	-780	-7.95	9,920	10,200	9,030	1,195,779	11,174,843,125
일진파워 (094820)	10,370	130	1.27	10,320	10,480	10,200	46,918	484,054,165
슈프리마에이치큐 (094840)	6,120	40	.66	6,090	6,180	6,090	8,287	50,793,300
참좋은여행 (094850)	6,000	-240	-3.85	6,220	6,260	6,000	533,560	3,256,935,340
네오리진 (094860)	1,098	-24	-2.14	1,111	1,111	1,071	62,418	68,336,589
푸른기술 (094940)	7,140	-40	-.56	7,220	7,350	7,050	47,212	337,558,875
제이엠티 (094970)	2,780	-5	-.18	2,785	2,815	2,715	177,937	489,790,050
이엠코리아 (095190)	1,969	-7	-.35	1,976	2,000	1,967	86,589	171,193,291
웨이브일렉트로 (095270)	4,600	15	.33	4,570	4,670	4,405	39,373	178,504,350
ISC (095340)	102,600	14400	16.33	94,800	113,500	93,600	1,462,890	151,153,090,950
미래나노텍 (095500)	11,410	30	.26	11,900	12,030	11,370	371,856	4,336,808,445
테스 (095610)	38,300	-900	-2.3	40,350	40,950	38,000	150,830	5,836,639,575
네오위즈 (095660)	24,800	350	1.43	24,650	24,850	24,350	37,151	914,836,600
제넥신 (095700)	4,890	-140	-2.78	5,060	5,170	4,850	100,372	495,891,832
에스에너지 (095910)	1,513	-87	-5.44	1,612	1,612	1,513	108,036	167,858,341
크레버스 (096240)	12,460	-20	-.16	12,500	12,500	12,390	21,445	266,552,370
와이즈넛 (096250)	11,280	110	.98	11,190	11,520	11,180	29,809	337,906,935
대창솔루션 (096350)	2,035	20	.99	2,015	2,075	2,005	107,284	218,739,005
씨젠 (096530)	24,800	350	1.43	24,650	25,150	24,600	132,795	3,301,048,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	594	-10	-1.66	611	615	593	235,696	141,484,978
에이루트 (096690)	1,830	2	.11	1,875	1,875	1,790	60,581	109,985,494
엘디티 (096870)	2,475	-15	-.6	2,490	2,550	2,455	29,866	74,505,285
에코볼트 (097780)	946	-4	-.42	950	960	943	38,274	36,214,423
윈팩 (097800)	506	9	1.81	506	521	499	605,730	307,803,873
효성오앤비 (097870)	6,010	-60	-.99	6,070	6,130	5,950	22,465	134,825,390
한텍 (098070)	32,600	-500	-1.51	33,100	33,550	32,350	53,002	1,739,174,175
마이크로컨텍솔 (098120)	18,900	1150	6.48	18,440	19,300	18,210	182,208	3,449,827,370
고영 (098460)	19,100	210	1.11	19,410	19,460	18,780	4,652,846	88,941,648,950
에스티오 (098660)	1,861	6	.32	1,859	1,868	1,849	6,238	11,592,449
아이센스 (099190)	16,530	-240	-1.43	16,900	17,190	16,530	50,495	847,341,525
SDN (099220)	1,115	11	1	1,093	1,138	1,093	122,816	136,185,865
쎄트렉아이 (099320)	55,800	1800	3.33	54,500	56,800	54,100	62,503	3,465,403,350
브레인즈컴퍼니 (099390)	4,995	-45	-.89	5,040	5,070	4,945	3,925	19,574,295
동방선기 (099410)	4,735	-80	-1.66	4,815	4,900	4,655	113,488	537,993,951
바이오플러스 (099430)	5,420	-60	-1.09	5,550	5,595	5,410	306,959	1,683,010,385
스맥 (099440)	4,870	295	6.45	4,790	5,160	4,625	32,154,933	156,959,032,768
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,450	10	.06	16,700	16,850	16,290	16,799	279,579,740
인지소프트 (100030)	21,650	0	0	21,700	21,850	21,200	7,889	169,871,750
뷰웍스 (100120)	19,000	-140	-.73	19,140	19,140	18,800	25,316	478,885,945
동국S&C (100130)	2,015	20	1	2,000	2,025	1,988	80,464	160,922,857
머큐리 (100590)	3,120	-25	-.79	3,155	3,200	3,095	38,819	121,445,995
서암기계공업 (100660)	3,545	-135	-3.67	3,670	3,670	3,400	126,392	449,441,391
세운메디칼 (100700)	2,400	-10	-.41	2,385	2,415	2,380	21,396	51,193,740
미래에셋벤처투자 (100790)	7,750	90	1.17	7,760	7,980	7,660	66,995	522,396,000
KS인더스트리 (101000)	758	-30	-3.81	788	817	742	782,924	598,420,388
월덱스 (101160)	21,350	100	.47	21,950	22,000	21,150	36,527	782,707,800
우림피티에스 (101170)	5,950	-370	-5.85	6,400	6,410	5,920	435,973	2,658,036,855
씨큐브 (101240)	4,065	-65	-1.57	4,130	4,140	4,065	15,273	62,325,896
모베이스 (101330)	3,025	100	3.42	2,965	3,030	2,905	29,007	86,187,057
에코앤드림 (101360)	19,800	-200	-1	20,550	20,600	19,750	55,353	1,108,044,325
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	286	12	4.38	275	312	275	2,151,048	624,947,517
에스앤에스텍 (101490)	44,600	750	1.71	45,500	46,800	44,200	269,799	12,130,460,425
하이드로리튬 (101670)	2,035	25	1.24	2,070	2,120	2,000	662,501	1,351,065,995
한국정밀기계 (101680)	2,065	-20	-.96	2,065	2,125	2,040	26,715	55,294,302
위메이드맥스 (101730)	5,990	-80	-1.32	6,070	6,110	5,980	26,893	162,110,385
인화정공 (101930)	47,700	-350	-.73	48,050	49,150	47,050	6,298	301,851,975
우양에이치씨 (101970)	10,970	-310	-2.75	11,320	11,400	10,960	6,964	77,181,445
어보브반도체 (102120)	10,610	180	1.73	10,640	11,090	10,500	107,037	1,145,902,730
케이옥션 (102370)	3,785	-375	-9.01	4,175	4,220	3,760	521,496	2,032,828,270
이엔에프테크놀로지 (102710)	43,100	350	.82	44,050	44,800	42,700	79,314	3,434,174,425
코오롱생명과학 (102940)	46,550	1900	4.26	44,800	49,000	44,750	265,589	12,530,518,050
에스앤더블류 (103230)	4,170	-10	-.24	4,190	4,205	4,090	12,773	52,651,070
우양 (103840)	3,310	-65	-1.93	3,345	3,485	3,310	75,732	253,374,300
대성파인텍 (104040)	688	11	1.62	675	691	675	97,349	66,723,714
NHN벅스 (104200)	2,580	-20	-.77	2,585	2,620	2,550	16,782	43,249,385
디와이피엔에프 (104460)	13,600	170	1.27	13,430	13,650	13,380	14,937	201,789,300
티케이케미칼 (104480)	1,610	-10	-.62	1,630	1,660	1,600	195,556	316,341,718
코렌텍 (104540)	5,080	30	.59	5,090	5,090	4,980	35,177	176,280,425
노랑풍선 (104620)	5,790	-350	-5.7	6,010	6,240	5,680	2,073,619	12,320,080,405
원익머트리얼즈 (104830)	30,250	250	.83	30,950	31,300	30,050	60,220	1,839,764,025
케이엔더블유 (105330)	5,580	80	1.45	5,580	5,620	5,400	21,234	116,579,670
엣지파운드리 (105550)	1,505	54	3.72	1,469	1,549	1,455	653,679	982,368,402
디케이락 (105740)	9,580	0	0	9,640	9,840	9,330	124,922	1,190,465,415
포스뱅크 (105760)	5,170	-30	-.58	5,200	5,280	5,160	13,093	68,113,650
케이이엠텍 (106080)	978	-55	-5.32	1,050	1,058	965	1,077,017	1,066,422,526
하이텍팜 (106190)	11,690	-200	-1.68	11,760	12,010	11,590	28,551	333,776,670
파인테크닉스 (106240)	1,393	16	1.16	1,405	1,409	1,354	119,787	165,849,715
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	28,450	350	1.25	28,250	29,000	28,100	21,291	605,797,425
한중엔시에스 (107640)	41,300	100	.24	42,400	42,650	40,000	107,910	4,436,015,750
톱텍 (108230)	4,120	-100	-2.37	4,215	4,265	4,100	108,595	451,766,755
대양전기공업 (108380)	28,350	-50	-.18	28,600	29,350	28,100	33,867	966,320,850
로보티즈 (108490)	195,000	-11500	-5.57	210,000	210,500	195,000	464,935	93,262,069,550
셀바스AI (108860)	11,780	260	2.26	11,710	11,900	11,670	91,159	1,074,508,260
옵티시스 (109080)	7,980	-20	-.25	8,000	8,110	7,920	14,761	118,043,980
에스와이 (109610)	3,095	70	2.31	3,035	3,095	2,825	569,343	1,728,387,991
씨싸이트 (109670)	5,600	-120	-2.1	5,610	5,790	5,540	25,994	146,782,040
디에스케이 (109740)	7,430	110	1.5	7,700	7,700	7,250	50,872	374,744,205
진매트릭스 (109820)	2,460	-25	-1.01	2,500	2,630	2,455	71,400	177,460,789
동일금속 (109860)	7,760	40	.52	7,740	7,800	7,730	429	3,321,860
앱토크롬 (109960)	262	1	.38	261	275	259	190,064	49,829,034
전진바이오팜 (110020)	2,665	35	1.33	2,635	2,690	2,540	41,738	108,765,170
크리스에프앤씨 (110790)	4,200	120	2.94	4,080	4,265	4,015	31,007	129,250,510
디아이티 (110990)	13,690	140	1.03	13,640	14,110	13,470	58,811	807,704,740
남화산업 (111710)	4,310	25	.58	4,370	4,370	4,290	1,191	5,117,955
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,800	-250	-1	25,100	25,400	24,550	59,862	1,487,212,150
와이씨켐 (112290)	19,450	470	2.48	19,610	19,980	19,200	30,800	598,915,900
디젠스 (113810)	780	-27	-3.35	814	822	779	346,137	274,399,656
강원에너지 (114190)	14,150	-180	-1.26	14,660	14,990	14,020	358,810	5,150,394,160
그린생명과학 (114450)	3,775	-270	-6.67	4,045	4,175	3,775	4,142,102	16,609,531,371
폴라리스우노 (114630)	498	-1	-.2	499	502	492	51,093	25,292,735
한솔아이원스 (114810)	12,850	350	2.8	12,870	13,330	12,710	240,203	3,120,324,460
아이패밀리에스씨 (114840)	13,940	-630	-4.32	14,610	14,670	13,900	75,228	1,065,623,650
휴맥스 (115160)	898	1	.11	898	907	895	18,744	16,819,408
큐리언트 (115180)	23,750	150	.64	24,350	25,150	22,500	410,478	9,651,614,775
인포바인 (115310)	72,300	4200	6.17	67,900	74,300	67,900	16,179	1,170,998,000
우리넷 (115440)	6,740	-100	-1.46	6,840	7,020	6,720	63,878	435,786,030
HLB테라퓨틱스 (115450)	3,105	20	.65	3,105	3,150	3,075	126,444	393,300,131
씨유메디칼 (115480)	574	3	.53	571	578	565	37,502	21,387,822
케이씨에스 (115500)	9,870	300	3.13	10,320	10,500	9,870	117,328	1,189,832,160
씨엔플러스 (115530)	351	-7	-1.96	358	360	347	59,780	21,099,956
스타플렉스 (115570)	3,295	70	2.17	3,225	3,295	3,185	15,762	51,393,119
이미지스 (115610)	1,051	-53	-4.8	1,105	1,147	1,036	275,066	295,131,301
알파칩스 (117670)	9,390	290	3.19	9,200	9,490	9,100	10,802	99,803,550
티로보틱스 (117730)	14,980	260	1.77	15,400	16,130	14,870	924,182	14,172,853,875
모트렉스 (118990)	7,340	-90	-1.21	7,560	7,560	7,250	51,503	380,070,865
포메탈 (119500)	2,910	10	.34	2,905	2,930	2,890	33,179	96,573,340
인터로조 (119610)	15,620	270	1.76	15,500	15,650	15,360	33,969	528,156,450
아이텍 (119830)	5,280	20	.38	5,370	5,540	5,180	205,872	1,095,917,385
지엔씨에너지 (119850)	28,300	-350	-1.22	29,200	29,500	27,600	435,032	12,340,797,800
대정화금 (120240)	12,830	-120	-.93	12,850	12,990	12,820	12,123	156,066,010
골프존홀딩스 (121440)	5,100	-10	-.2	5,140	5,170	5,060	44,521	227,572,950
나노신소재 (121600)	49,650	-750	-1.49	51,700	51,900	49,200	83,458	4,174,386,475
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,636	-33	-1.98	1,651	1,699	1,621	38,883	63,835,592
제노레이 (122310)	4,345	-50	-1.14	4,440	4,445	4,340	35,973	157,246,165
삼기 (122350)	1,211	5	.41	1,207	1,234	1,200	152,406	184,331,968
KX (122450)	3,800	-45	-1.17	3,845	3,885	3,765	86,895	329,854,265
예스티 (122640)	17,320	-470	-2.64	18,200	18,350	16,950	90,307	1,573,231,880
서진오토모티브 (122690)	1,969	75	3.96	1,894	1,969	1,874	131,926	253,798,076
와이지엔터테인먼트 (122870)	58,700	-1800	-2.98	60,600	60,900	58,400	149,413	8,822,917,850
와이솔 (122990)	5,780	10	.17	5,810	5,900	5,720	76,812	446,262,870
아이윈플러스 (123010)	963	-32	-3.22	1,060	1,060	960	332,667	329,951,037
엠에스오토텍 (123040)	2,025	0	0	2,045	2,070	2,000	102,718	208,192,980
제닉 (123330)	17,610	-10	-.06	17,630	18,010	17,350	17,101	301,007,745
코리아에프티 (123410)	6,460	60	.94	6,560	6,700	6,420	715,813	4,682,970,920
위메이드플레이 (123420)	8,000	30	.38	7,980	8,180	7,820	14,964	119,953,410
이엠넷 (123570)	1,940	-4	-.21	1,931	1,944	1,930	3,732	7,228,171
알톤 (123750)	1,306	-5	-.38	1,311	1,332	1,300	32,163	42,136,161
뉴온 (123840)	920	-17	-1.81	935	973	920	10,922	10,221,989
아나패스 (123860)	17,160	-210	-1.21	17,400	17,530	16,860	38,304	650,963,755
아이티센글로벌 (124500)	20,900	350	1.7	21,000	21,300	20,300	233,743	4,855,024,750
태웅로직스 (124560)	2,670	-50	-1.84	2,720	2,745	2,670	94,504	254,054,568
티씨머티리얼즈 (125020)	3,050	-25	-.81	3,090	3,135	2,990	234,741	712,345,230
아모그린텍 (125210)	5,810	30	.52	5,810	6,630	5,700	1,316,374	8,138,209,970
한라캐스트 (125490)	11,520	320	2.86	11,200	11,850	11,070	7,045,993	80,875,498,325
비나텍 (126340)	63,500	4600	7.81	59,900	63,500	56,400	344,726	20,789,865,150
BGF에코머티리얼즈 (126600)	2,990	-20	-.66	3,010	3,080	2,985	36,018	108,853,620
화신정공 (126640)	1,302	-3	-.23	1,300	1,320	1,293	66,009	85,997,325
하이비젼시스템 (126700)	14,690	-240	-1.61	15,100	15,100	14,540	71,018	1,044,649,245
코칩 (126730)	12,050	180	1.52	11,990	12,410	11,950	37,564	455,773,710
제이엔케이글로벌 (126880)	3,945	10	.25	3,920	4,020	3,920	85,211	337,376,490
제이에스링크 (127120)	19,870	150	.76	20,050	20,100	19,450	161,372	3,195,536,930
아시아경제 (127710)	961	-12	-1.23	965	1,018	960	32,683	31,716,244
화인써키트 (127980)	5,950	20	.34	5,930	6,230	5,860	7,572	44,887,700
에코캡 (128540)	1,621	-5	-.31	1,636	1,682	1,605	51,473	83,529,047
피제이메탈 (128660)	2,680	15	.56	2,665	2,680	2,650	9,738	25,923,250
앱코 (129890)	965	7	.73	955	972	955	47,798	45,928,055
대성하이텍 (129920)	3,505	-10	-.28	3,580	3,580	3,485	9,832	34,473,845
GH신소재 (130500)	2,385	35	1.49	2,350	2,395	2,350	16,183	38,428,935
나이스디앤비 (130580)	5,840	40	.69	5,800	5,840	5,740	9,036	52,456,530
티피씨글로벌 (130740)	1,669	-8	-.48	1,683	1,700	1,660	20,309	33,958,118
옵투스제약 (131030)	6,600	0	0	6,650	6,810	6,430	72,375	478,004,785
시큐브 (131090)	3,885	30	.78	3,850	3,970	3,815	7,431	28,747,095
티엔엔터테인먼트 (131100)	1,360	8	.59	1,339	1,370	1,339	17,957	24,327,036
딜리 (131180)	930	-1	-.11	915	944	915	16,015	14,786,833
대한과학 (131220)	4,800	-25	-.52	4,805	4,825	4,720	18,337	87,494,695
티에스이 (131290)	50,900	3050	6.37	49,400	52,000	48,850	85,869	4,376,942,400
알서포트 (131370)	2,535	-40	-1.55	2,570	2,580	2,525	59,369	150,853,235
이브이첨단소재 (131400)	1,495	-27	-1.77	1,523	1,567	1,475	511,714	769,688,608
파인텍 (131760)	801	0	0	803	819	795	96,039	76,818,577
두산테스나 (131970)	42,700	1250	3.02	42,800	43,100	41,950	119,776	5,107,754,800
메가엠디 (133750)	1,794	-17	-.94	1,810	1,819	1,787	16,297	29,343,606
이퓨쳐 (134060)	4,100	10	.24	4,115	4,215	4,030	6,947	28,197,390
탑코미디어 (134580)	1,939	-28	-1.42	1,969	2,060	1,890	92,861	179,515,348
원일티엔아이 (136150)	18,240	30	.16	18,250	18,630	18,220	39,128	718,128,600
아셈스 (136410)	9,950	450	4.74	9,510	10,010	9,510	25,425	250,864,210
하림 (136480)	2,905	0	0	2,925	2,935	2,885	281,714	819,025,175
윈스테크넷 (136540)	11,680	50	.43	11,890	11,890	11,610	7,284	85,226,390
나래나노텍 (137080)	2,990	-30	-.99	3,010	3,040	2,860	7,599	22,667,781
피엔티 (137400)	37,900	50	.13	38,700	38,950	37,900	83,692	3,214,771,575
넥스트아이 (137940)	322	16	5.23	305	323	300	994,437	323,183,197
제이씨케미칼 (137950)	3,195	-15	-.47	3,180	3,260	3,150	59,171	187,903,390
신진에스엠 (138070)	2,075	-25	-1.19	2,070	2,135	2,070	32,839	68,982,390
오이솔루션 (138080)	11,570	410	3.67	11,650	11,650	11,160	39,341	450,157,745
협진 (138360)	1,079	128	13.46	953	1,088	948	1,936,060	2,008,554,395
나이벡 (138610)	35,350	-400	-1.12	36,100	37,250	34,850	110,452	3,941,316,800
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	1,919	-63	-3.18	1,972	1,998	1,912	39,127	75,452,406
서플러스글로벌 (140070)	2,090	-10	-.48	2,100	2,130	2,070	37,325	77,764,117
메지온 (140410)	64,900	-4600	-6.62	69,200	70,400	64,700	145,430	9,768,488,400
카티스 (140430)	3,465	-140	-3.88	3,635	3,680	3,465	487,267	1,715,102,868
대창스틸 (140520)	2,140	-5	-.23	2,145	2,155	2,125	10,283	21,964,670
알에스오토메이션 (140670)	12,190	-220	-1.77	12,520	12,720	12,180	71,652	881,005,635
파크시스템스 (140860)	228,000	-7500	-3.18	236,000	238,500	228,000	22,000	5,080,813,250
비아트론 (141000)	7,340	40	.55	7,300	7,470	7,280	10,849	79,651,440
리가켐바이오 (141080)	172,900	1300	.76	171,600	178,000	170,200	346,229	60,422,216,400
유니트론텍 (142210)	5,140	-30	-.58	5,200	5,250	5,100	64,655	332,135,245
녹십자엠에스 (142280)	3,960	-35	-.88	3,995	4,070	3,955	64,681	258,279,870
모아라이프플러스 (142760)	1,706	-2	-.12	1,747	1,770	1,661	484,336	833,209,837
아이디스 (143160)	17,990	-60	-.33	18,050	18,190	17,810	19,833	358,112,300
사람인 (143240)	13,430	30	.22	13,350	13,500	13,290	6,531	87,509,580
영우디에스피 (143540)	736	-4	-.54	735	750	725	27,164	19,908,251
지씨셀 (144510)	23,900	-950	-3.82	25,300	25,400	23,800	79,296	1,934,014,700
뉴파워프라즈마 (144960)	4,900	140	2.94	4,845	4,960	4,830	157,834	771,529,910
휴젤 (145020)	215,500	-5500	-2.49	223,000	223,000	214,500	44,829	9,709,586,250
노브랜드 (145170)	4,090	-10	-.24	4,095	4,145	4,070	15,263	62,578,490
율촌 (146060)	1,182	-6	-.51	1,186	1,209	1,137	30,249	35,872,849
비씨엔씨 (146320)	12,200	720	6.27	11,600	12,260	11,590	39,817	477,571,285
피엠티 (147760)	3,130	-75	-2.34	3,300	3,300	3,125	92,341	295,850,679
제룡산업 (147830)	5,840	-40	-.68	5,910	5,990	5,780	84,895	497,440,230
세경하이테크 (148150)	4,865	75	1.57	4,800	4,930	4,800	99,727	484,945,096
알엔투테크놀로지 (148250)	5,630	-170	-2.93	5,900	5,900	5,190	270,987	1,473,810,675
비큐AI (148780)	1,391	-4	-.29	1,395	1,427	1,355	67,567	93,914,879
에이치와이티씨 (148930)	3,085	-65	-2.06	3,110	3,165	3,050	20,094	62,036,465
아바텍 (149950)	9,350	260	2.86	9,020	9,430	9,020	36,960	340,383,050
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,350	-85	-1.92	4,460	4,475	4,315	33,141	145,041,110
KG에코솔루션 (151860)	5,420	-120	-2.17	5,530	5,620	5,400	46,006	251,665,255
퓨처코어 (151910)	15	-12	-44.44	25	32	15	20,632,119	400,932,051
네이블 (153460)	7,250	160	2.26	7,100	7,300	7,100	1,097	7,898,745
우리이앤엘 (153490)	680	1	.15	679	688	675	36,590	24,888,908
옵티팜 (153710)	5,370	470	9.59	4,925	6,250	4,925	501,026	2,811,604,435
아시아종묘 (154030)	2,190	-195	-8.18	2,460	3,000	2,160	3,065,668	7,900,424,993
다산솔루에타 (154040)	1,098	-1	-.09	1,089	1,099	1,039	108,551	116,325,251
와이엠씨 (155650)	3,230	-40	-1.22	3,230	3,295	3,190	26,319	84,788,915
엘앤케이바이오 (156100)	10,850	620	6.06	10,460	11,420	10,350	966,118	10,606,981,730
아톤 (158430)	6,040	-100	-1.63	6,200	6,320	5,980	160,774	983,985,225
아스플로 (159010)	3,840	45	1.19	3,795	3,905	3,785	16,514	63,361,530
제로투세븐 (159580)	4,000	35	.88	3,970	4,045	3,960	35,501	141,474,830
에코글로우 (159910)	706	-28	-3.81	738	748	704	447,400	322,899,475
하이젠알앤엠 (160190)	46,600	-1800	-3.72	49,550	49,950	46,500	145,830	6,982,756,400
NEW (160550)	2,080	10	.48	2,100	2,140	2,050	51,095	106,640,160
싸이맥스 (160980)	15,280	90	.59	15,350	15,750	15,180	58,332	899,166,930
필옵틱스 (161580)	39,700	1550	4.06	39,900	40,650	39,250	289,077	11,515,811,650
신스틸 (162300)	1,755	-23	-1.29	1,778	1,786	1,752	12,111	21,372,199
에어레인 (163280)	15,050	10	.07	15,070	15,310	14,700	41,511	620,118,190
핑거 (163730)	11,220	-1440	-11.37	12,770	12,920	11,210	642,044	7,524,219,890
하나머티리얼즈 (166090)	43,100	2500	6.16	41,950	43,500	41,650	352,076	15,099,229,650
코아스템켐온 (166480)	1,088	-5	-.46	1,090	1,134	1,071	1,000,872	1,097,041,392
내츄럴엔도텍 (168330)	2,075	-50	-2.35	2,155	2,155	2,070	17,628	36,772,100
펨트론 (168360)	18,080	450	2.55	18,000	18,700	17,690	77,296	1,406,203,045
엠브레인 (169330)	2,045	45	2.25	2,000	2,065	1,979	2,521	5,010,195
현대공업 (170030)	5,910	-20	-.34	5,990	6,050	5,900	47,465	282,621,700
파이오링크 (170790)	9,220	30	.33	9,190	9,350	9,050	12,324	112,890,860
엘티씨 (170920)	16,300	-130	-.79	16,420	17,110	16,180	44,021	727,207,925
램테크놀러지 (171010)	3,630	75	2.11	3,585	3,730	3,585	52,632	191,952,770
선익시스템 (171090)	44,500	-800	-1.77	45,350	46,250	44,400	37,201	1,675,584,700
라이온켐텍 (171120)	2,120	-30	-1.4	2,150	2,165	2,100	16,622	35,335,235
에이엘티 (172670)	10,230	70	.69	10,240	10,560	10,130	32,025	328,475,270
오파스넷 (173130)	6,450	-220	-3.3	6,690	6,690	6,150	219,011	1,405,407,245
에프엔씨엔터 (173940)	3,250	-10	-.31	3,260	3,270	3,195	3,604	11,605,750
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	35,250	3850	12.26	32,000	36,200	31,850	709,450	24,870,089,625
휴먼테크놀로지 (175140)	4,685	5	.11	4,750	4,765	4,640	22,033	103,005,694
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,280	-160	-1.69	9,440	9,460	9,200	15,424	143,342,800
베셀 (177350)	1,105	-4	-.36	1,099	1,236	1,095	168,318	192,847,737
파버나인 (177830)	2,835	-65	-2.24	2,900	2,900	2,835	20,805	59,783,680
쓰리에이로직스 (177900)	6,050	350	6.14	5,820	6,550	5,610	2,986,304	18,452,069,085
서진시스템 (178320)	24,250	-550	-2.22	25,050	25,150	24,000	316,505	7,715,014,675
일월지엠엘 (178780)	2,760	55	2.03	2,700	2,765	2,675	16,477	45,167,710
엠아이텍 (179290)	6,090	-90	-1.46	6,050	6,250	6,050	105,010	640,166,380
애드바이오텍 (179530)	3,300	-15	-.45	3,310	3,390	3,020	237,146	764,470,868
유티아이 (179900)	26,000	-600	-2.26	26,700	26,950	25,700	79,998	2,092,953,000
DXVX (180400)	1,770	-113	-6	1,883	1,900	1,746	204,160	367,489,232
큐브엔터 (182360)	11,970	-380	-3.08	12,350	12,420	11,840	63,232	762,409,110
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	80,900	-200	-.25	85,000	85,300	79,900	101,096	8,239,306,750
엔지켐생명과학 (183490)	1,095	-32	-2.84	1,131	1,154	1,093	610,753	678,614,088
SGA솔루션즈 (184230)	739	9	1.23	748	755	701	273,580	201,562,474
아이진 (185490)	1,760	25	1.44	1,759	1,774	1,705	111,257	194,599,715
그린플러스 (186230)	5,710	-130	-2.23	5,820	5,820	5,650	21,954	125,333,730
디티앤씨 (187220)	2,520	-35	-1.37	2,555	2,580	2,520	17,857	45,357,330
신화콘텍 (187270)	3,145	-55	-1.72	3,175	3,275	3,145	18,117	57,361,950
HLB제넥스 (187420)	2,760	0	0	2,750	2,825	2,750	24,916	69,000,094
현대ADM (187660)	2,415	-25	-1.02	2,480	2,500	2,355	703,234	1,698,290,669
나노 (187790)	2,835	-25	-.87	2,990	3,100	2,805	1,093,386	3,205,705,006
디바이스 (187870)	14,550	-30	-.21	14,630	15,240	14,000	62,658	935,198,105
바이오포트 (188040)	7,880	130	1.68	7,740	8,030	7,520	16,031	124,428,920
세니젠 (188260)	1,997	0	0	1,997	2,170	1,938	16,228	32,548,333
인텔리안테크 (189300)	40,300	550	1.38	39,850	41,000	39,850	29,333	1,184,300,750
씨이랩 (189330)	4,530	30	.67	4,610	4,970	4,530	311,293	1,475,353,557
포시에스 (189690)	2,095	20	.96	2,070	2,115	2,050	57,787	120,058,185
서전기전 (189860)	3,090	-20	-.64	3,120	3,185	3,090	17,114	53,420,595
흥국에프엔비 (189980)	1,601	-6	-.37	1,601	1,612	1,590	17,957	28,764,454
나무가 (190510)	15,340	70	.46	15,510	15,640	15,180	29,034	445,330,115
코리아에셋투자증권 (190650)	6,720	-270	-3.86	6,980	6,980	6,720	8,105	55,178,710
육일씨엔에쓰 (191410)	1,755	-310	-15.01	1,998	2,150	1,740	5,400,666	10,494,119,410
테고사이언스 (191420)	16,200	-510	-3.05	16,710	16,710	15,840	40,419	650,443,440
케이사인 (192250)	10,360	-40	-.38	10,230	10,580	10,230	22,111	229,453,010
윈하이텍 (192390)	2,075	-20	-.95	2,090	2,125	2,035	30,409	62,719,292
오늘이엔엠 (192410)	693	-14	-1.98	730	730	688	232,094	162,469,455
슈피겐코리아 (192440)	22,650	0	0	22,650	22,900	22,500	1,755	39,900,450
링크드 (193250)	405	-3	-.74	410	440	401	88,835	36,068,603
데브시스터즈 (194480)	29,950	-600	-1.96	30,650	31,000	29,750	51,320	1,541,214,675
노바렉스 (194700)	14,680	-160	-1.08	15,000	15,120	14,560	67,750	995,610,330
마니커에프앤지 (195500)	2,770	5	.18	2,760	2,800	2,720	44,250	121,677,810
HK이노엔 (195940)	48,850	150	.31	49,200	50,200	48,500	185,567	9,120,113,200
에이비프로바이오 (195990)	308	3	.98	320	364	306	33,518,623	11,164,293,708
알테오젠 (196170)	518,000	-9000	-1.71	528,000	537,000	510,000	302,677	157,899,163,500
HLB펩 (196300)	6,410	10	.16	6,400	6,420	6,320	8,011	50,950,000
코아시아씨엠 (196450)	776	2	.26	776	791	759	46,264	35,526,820
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,486	-57	-3.69	1,543	1,610	1,485	84,753	128,328,741
디지캡 (197140)	1,907	-19	-.99	1,955	1,956	1,863	16,856	31,798,805
캐프 (198080)	2,190	-40	-1.79	2,230	2,290	2,165	86,917	191,046,775
강동씨앤엘 (198440)	1,038	11	1.07	1,016	1,056	1,015	13,654	13,950,458
한주라이트메탈 (198940)	668	0	0	668	670	655	78,797	51,936,042
케이엔알시스템 (199430)	20,250	-1050	-4.93	21,650	21,800	19,920	482,873	9,840,466,905
뱅크웨어글로벌 (199480)	6,080	-50	-.82	6,370	6,420	6,060	96,079	592,573,280
레이저옵텍 (199550)	5,700	-190	-3.23	5,890	6,000	5,700	32,957	191,351,350
바이오인프라 (199730)	4,605	35	.77	4,600	4,605	4,575	2,428	11,153,827
툴젠 (199800)	56,900	-4100	-6.72	61,500	63,500	56,400	54,014	3,149,252,600
제일일렉트릭 (199820)	9,110	30	.33	9,160	9,310	8,960	106,087	963,667,535
콜마비앤에이치 (200130)	12,720	-280	-2.15	12,930	13,160	12,720	41,916	540,007,170
텔콘RF제약 (200230)	952	6	.63	964	965	946	374,161	357,542,471
아티스트스튜디오 (200350)	6,080	0	0	6,090	6,150	5,860	38,454	231,416,470
에이팩트 (200470)	4,715	635	15.56	4,355	4,770	4,250	2,982,706	13,724,052,584
휴메딕스 (200670)	43,250	-450	-1.03	43,700	44,400	42,800	56,884	2,469,644,725
에이디테크놀로지 (200710)	23,900	1750	7.9	23,400	24,700	23,400	372,406	8,931,551,725
비씨월드제약 (200780)	4,310	-110	-2.49	4,695	4,695	4,310	9,865	43,683,788
미투온 (201490)	3,995	-115	-2.8	4,155	4,260	3,945	348,619	1,409,611,186
에이비온 (203400)	5,150	665	14.83	4,575	5,210	4,460	1,824,030	8,907,010,121
유니온바이오메트릭스 (203450)	3,055	-15	-.49	3,070	3,070	2,960	11,425	34,612,360
드림시큐리티 (203650)	1,550	-2	-.13	1,552	1,650	1,531	348,470	547,232,344
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,130	40	1.91	2,090	2,155	2,075	50,052	105,845,147
제이앤티씨 (204270)	20,050	2060	11.45	18,730	20,600	18,730	547,418	10,892,981,275
티쓰리 (204610)	1,929	-2	-.1	1,948	1,948	1,892	142,419	273,121,199
글로벌텍스프리 (204620)	6,540	-240	-3.54	6,830	6,960	6,410	2,756,413	18,309,008,805
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,154	1	.09	1,153	1,174	1,140	137,579	158,296,164
엑셈 (205100)	2,000	1	.05	2,025	2,055	1,999	309,269	622,621,016
휴마시스 (205470)	1,193	-12	-1	1,201	1,223	1,193	379,618	455,908,301
넥써쓰 (205500)	2,265	175	8.37	2,135	2,270	2,085	430,870	946,131,280
베노티앤알 (206400)	1,760	-70	-3.83	1,820	1,847	1,742	98,539	175,370,383
덱스터 (206560)	4,235	-40	-.94	4,275	4,340	4,150	54,469	229,634,250
바디텍메드 (206640)	13,640	540	4.12	13,200	13,700	13,150	77,214	1,042,731,830
유바이오로직스 (206650)	12,130	-130	-1.06	12,330	12,460	12,070	138,463	1,688,023,470
미스터블루 (207760)	1,442	0	0	1,425	1,509	1,425	507,901	748,581,654
정다운 (208140)	2,710	-5	-.18	2,710	2,720	2,700	46,100	124,936,729
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,070	5	.16	3,065	3,120	3,025	14,066	43,375,090
셀바스헬스케어 (208370)	4,355	165	3.94	4,535	4,635	4,280	1,174,671	5,210,549,799
썸에이지 (208640)	296	0	0	297	303	293	598,299	177,559,186
포톤 (208710)	2,270	-10	-.44	2,280	2,390	2,270	47,146	108,528,958
다산디엠씨 (208860)	1,419	37	2.68	1,425	1,425	1,419	33,533	47,661,054
와이제이링크 (209640)	2,690	280	11.62	2,400	3,080	2,390	9,957,678	28,333,029,167
캔버스엔 (210120)	1,360	7	.52	1,340	1,451	1,315	786,789	1,079,923,480
인카금융서비스 (211050)	14,170	820	6.14	13,300	14,390	13,300	181,684	2,568,940,335
AP위성 (211270)	11,720	370	3.26	11,450	11,760	11,400	29,658	344,716,900
네오오토 (212560)	5,220	40	.77	5,190	5,270	5,150	27,616	143,111,055
아이에스티이 (212710)	7,770	-170	-2.14	8,000	8,150	7,770	43,617	345,155,620
덕산네오룩스 (213420)	36,300	450	1.26	36,650	36,900	35,300	185,054	6,678,354,550
클래시스 (214150)	51,800	-2200	-4.07	54,900	54,900	51,800	218,453	11,548,410,150
헥토이노베이션 (214180)	15,310	-250	-1.61	15,750	15,790	15,090	29,592	452,226,370
라파스 (214260)	12,100	-290	-2.34	12,640	12,640	11,960	13,542	164,454,990
FSN (214270)	1,797	-59	-3.18	1,850	1,875	1,781	200,749	363,615,633
케어젠 (214370)	83,200	4200	5.32	78,400	84,500	78,200	401,071	33,149,570,900
아이쓰리시스템 (214430)	67,800	0	0	68,500	69,500	66,700	33,178	2,248,008,300
파마리서치 (214450)	407,500	-10500	-2.51	422,500	424,000	402,000	164,743	67,398,370,250
롤링스톤 (214610)	3,550	145	4.26	3,405	3,890	3,370	78,717	282,538,070
디알텍 (214680)	1,880	39	2.12	1,841	1,943	1,841	479,502	910,051,201
골프존 (215000)	59,200	-100	-.17	59,800	59,900	59,100	4,176	248,308,900
솔디펜스 (215090)	2,555	-30	-1.16	2,585	2,645	2,515	94,842	242,561,290
로보로보 (215100)	7,270	-10	-.14	7,410	7,530	7,250	306,435	2,255,942,110
메가스터디교육 (215200)	40,850	-1150	-2.74	41,800	42,500	40,700	26,328	1,082,508,675
우리산업 (215360)	7,830	50	.64	7,730	7,930	7,730	7,321	57,204,340
우정바이오 (215380)	2,195	25	1.15	2,170	2,240	2,135	178,769	390,066,999
토박스코리아 (215480)	2,045	5	.25	2,025	2,050	2,025	6,071	12,381,690
신라젠 (215600)	2,700	10	.37	2,695	2,750	2,685	410,751	1,114,173,579
이노인스트루먼트 (215790)	549	-33	-5.67	580	592	549	630,755	355,476,234
인크로스 (216050)	6,630	-60	-.9	6,630	6,800	6,570	27,386	182,375,350
제테마 (216080)	5,910	130	2.25	5,780	6,110	5,750	163,313	972,325,815
제너셈 (217190)	5,270	170	3.33	5,240	5,360	5,100	83,630	437,305,175
넵튠 (217270)	5,130	40	.79	5,080	5,180	4,995	42,469	215,788,030
싸이토젠 (217330)	3,410	50	1.49	3,360	3,562	3,300	224,815	775,201,233
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,858	21	1.14	1,826	1,880	1,826	46,467	86,199,625
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,410	2	.14	1,429	1,469	1,405	192,029	274,225,407
원익피앤이 (217820)	3,340	-85	-2.48	3,460	3,540	3,280	221,059	745,441,237
미래생명자원 (218150)	3,040	-10	-.33	3,030	3,105	3,025	42,042	128,661,650
RFHIC (218410)	25,950	-350	-1.33	26,950	27,100	25,600	318,726	8,280,696,150
타이거일렉 (219130)	17,310	1160	7.18	16,160	17,860	16,090	123,043	2,120,097,115
링크제니시스 (219420)	4,675	10	.21	4,665	4,800	4,650	23,998	112,404,855
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	900	-15	-1.64	914	920	888	27,422	24,693,787
퓨쳐켐 (220100)	29,050	-1000	-3.33	30,200	32,550	28,550	1,233,221	37,553,081,775
핸디소프트 (220180)	2,005	12	.6	2,015	2,030	1,983	44,961	89,870,189
켐트로스 (220260)	3,700	-30	-.8	3,735	3,820	3,695	41,839	156,762,304
유투바이오 (221800)	5,920	70	1.2	5,820	6,900	5,810	6,529,752	41,676,825,750
하이즈항공 (221840)	2,170	0	0	2,185	2,185	2,140	15,835	34,229,165
케이디켐 (221980)	10,480	130	1.26	10,320	10,480	10,310	1,066	11,014,200
코스맥스엔비티 (222040)	3,215	-80	-2.43	3,300	3,370	3,165	32,312	104,004,935
씨아이에스 (222080)	6,580	-120	-1.79	6,720	6,880	6,550	219,989	1,459,561,565
팬젠 (222110)	5,580	-40	-.71	5,620	5,700	5,150	44,733	238,039,470
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	880	7	.8	873	889	861	138,207	120,551,943
심텍 (222800)	52,400	2300	4.59	52,200	53,500	51,500	819,223	42,912,189,500
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,140	-40	-1.26	3,195	3,195	3,135	5,784	18,232,615
드림씨아이에스 (223250)	4,320	25	.58	4,310	4,525	4,300	153,704	675,976,256
사토시홀딩스 (223310)	2,120	-60	-2.75	2,180	2,240	2,110	109,578	235,844,390
더코디 (224060)	2,685	15	.56	2,725	2,800	2,645	30,061	82,175,207
에이텍모빌리티 (224110)	9,700	80	.83	9,630	9,810	9,630	8,873	86,659,180
LK삼양 (225190)	1,346	8	.6	1,339	1,380	1,320	215,497	289,180,318
제놀루션 (225220)	2,015	-15	-.74	2,100	2,130	1,993	79,052	158,781,566
케이엠제약 (225430)	574	-15	-2.55	586	586	562	90,597	52,112,577
HC보광산업 (225530)	2,805	0	0	2,810	2,830	2,795	11,486	32,212,565
넥슨게임즈 (225570)	12,350	-230	-1.83	12,620	12,770	12,350	134,634	1,677,052,335
패션플랫폼 (225590)	887	4	.45	873	898	873	8,653	7,649,858
신테카바이오 (226330)	4,640	200	4.5	5,200	5,210	4,330	917,175	4,442,010,014
본느 (226340)	730	8	1.11	716	738	703	290,392	208,325,337
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,010	40	.67	6,050	6,120	5,900	55,656	333,748,240
엠디바이스 (226590)	12,560	410	3.37	12,340	12,980	12,340	176,166	2,237,126,930
올릭스 (226950)	126,100	-4100	-3.15	130,300	132,500	125,500	395,425	50,988,033,150
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	899	30	3.45	855	977	855	899,076	823,143,204
엔투텍 (227950)	351	1	.29	350	363	349	302,404	106,822,529
동양파일 (228340)	1,568	3	.19	1,559	1,569	1,553	11,466	17,916,069
레이 (228670)	4,160	-115	-2.69	4,335	4,340	4,040	162,022	668,515,604
지노믹트리 (228760)	24,000	-550	-2.24	25,200	25,500	23,650	113,270	2,771,961,150
레이언스 (228850)	5,360	-100	-1.83	5,440	5,440	5,350	3,294	17,734,560
젠큐릭스 (229000)	1,576	-33	-2.05	1,603	1,690	1,562	159,172	254,617,209
에치에프알 (230240)	13,820	-400	-2.81	14,240	14,420	13,450	232,143	3,178,663,370
에코마케팅 (230360)	10,820	-30	-.28	10,990	11,030	10,780	55,559	606,100,515
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,250	-40	-.33	12,530	12,740	12,180	257,476	3,201,737,300
라온테크 (232680)	7,300	10	.14	7,400	7,450	7,200	25,652	186,479,500
아이티센피엔에스 (232830)	2,150	-40	-1.83	2,195	2,265	2,135	27,100	58,957,195
싸이닉솔루션 (234030)	9,480	590	6.64	9,130	9,700	8,890	3,332,397	31,141,060,045
폴라리스세원 (234100)	1,043	5	.48	1,038	1,054	1,033	131,674	136,948,297
에스트래픽 (234300)	3,515	30	.86	3,540	3,540	3,480	30,313	106,393,325
헥토파이낸셜 (234340)	14,790	-380	-2.5	15,450	15,640	14,670	135,897	2,031,121,610
녹십자웰빙 (234690)	8,750	-130	-1.46	8,980	8,980	8,670	43,074	378,991,650
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	6,740	0	0	6,850	7,240	6,720	756,703	5,289,029,960
슈프리마 (236200)	31,350	450	1.46	30,950	31,700	30,950	16,740	523,819,300
엔비티 (236810)	2,390	5	.21	2,385	2,470	2,300	162,234	382,504,202
에스티팜 (237690)	97,800	-400	-.41	98,800	100,100	97,400	67,082	6,600,904,600
피앤씨테크 (237750)	4,350	-110	-2.47	4,455	4,495	4,310	7,234	31,630,011
플레이디 (237820)	4,500	-45	-.99	4,530	4,590	4,450	25,457	114,785,480
클리오 (237880)	13,030	-360	-2.69	13,470	13,500	13,030	39,096	516,881,840
앤디포스 (238090)	2,010	10	.5	2,000	2,025	1,926	125,712	249,733,954
얼라인드 (238120)	3,550	30	.85	3,555	3,570	3,460	26,006	91,534,185
비피도 (238200)	3,155	0	0	3,180	3,180	3,120	11,420	35,996,725
힘스 (238490)	3,300	45	1.38	3,260	3,330	3,260	10,744	35,257,820
이스트에이드 (239340)	1,537	-25	-1.6	1,562	1,649	1,531	33,372	52,121,415
에이치엘사이언스 (239610)	8,480	200	2.42	8,520	8,910	8,320	7,791	67,147,630
피엔에이치테크 (239890)	4,890	150	3.16	4,760	5,000	4,755	29,407	144,128,467
동방메디컬 (240550)	8,230	60	.73	8,170	8,370	8,120	45,485	374,207,565
유진테크놀로지 (240600)	3,950	-40	-1	4,135	4,135	3,925	20,094	79,699,895
원익IPS (240810)	60,000	700	1.18	60,700	61,100	57,500	526,642	31,413,220,650
DSC인베스트먼트 (241520)	6,480	170	2.69	6,350	6,610	6,350	190,351	1,239,040,775
유니테크노 (241690)	3,400	-50	-1.45	3,475	3,545	3,345	278,971	960,329,860
코스메카코리아 (241710)	70,700	-400	-.56	71,900	72,500	70,200	41,003	2,911,339,000
메카로 (241770)	21,500	400	1.9	21,750	22,000	21,050	15,920	341,663,700
티이엠씨씨엔에스 (241790)	6,410	30	.47	6,390	6,510	6,280	25,456	162,742,080
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	6,960	10	.14	7,000	7,060	6,800	24,766	172,281,210
나무기술 (242040)	1,375	11	.81	1,364	1,383	1,357	84,605	115,748,601
휴온스 (243070)	27,050	-700	-2.52	27,850	28,200	26,850	30,669	842,040,575
신흥에스이씨 (243840)	5,140	70	1.38	5,130	5,220	5,030	143,083	731,112,440
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)	1,312	-14	-1.06	1,323	1,360	1,287	412,299	537,710,446
티앤알바이오팹 (246710)	1,389	40	2.97	1,400	1,440	1,330	576,764	794,450,909
아스타 (246720)	8,180	30	.37	8,240	8,330	8,110	13,362	110,091,370
SCL사이언스 (246960)	2,340	-10	-.43	2,410	2,415	2,340	11,147	26,337,315
에코프로비엠 (247540)	137,400	-1100	-.79	141,600	143,500	136,500	218,794	30,349,193,450
나노씨엠에스 (247660)	5,130	-120	-2.29	5,250	5,320	5,070	35,734	186,056,210
보라티알 (250000)	8,360	0	0	8,390	8,390	8,280	2,320	19,296,450
모비스 (250060)	2,955	60	2.07	2,895	3,180	2,880	2,468,656	7,473,537,023
예선테크 (250930)	518	14	2.78	510	532	504	176,657	91,070,249
바이오에프디엔씨 (251120)	15,990	190	1.2	16,170	16,170	15,700	8,829	140,024,190
와이엠티 (251370)	11,050	-120	-1.07	11,210	11,450	10,970	58,945	656,221,110
브이원텍 (251630)	4,645	-30	-.64	4,690	4,865	4,585	29,854	139,624,170
펌텍코리아 (251970)	53,600	-700	-1.29	55,700	55,700	53,600	35,536	1,923,938,550
세화피앤씨 (252500)	802	-15	-1.84	809	819	797	84,410	67,746,033
샘씨엔에스 (252990)	7,240	400	5.85	7,040	7,430	7,030	1,227,138	8,856,495,005
스튜디오드래곤 (253450)	37,950	-300	-.78	38,200	38,500	37,750	38,364	1,457,348,425
네오셈 (253590)	9,650	110	1.15	9,860	10,000	9,540	169,151	1,646,171,375
수젠텍 (253840)	6,840	0	0	6,850	7,000	6,750	374,017	2,562,660,075
자비스 (254120)	1,393	-25	-1.76	1,418	1,447	1,381	81,261	113,770,808
미래반도체 (254490)	14,790	290	2	14,640	15,200	14,640	32,678	487,228,700
SG (255220)	2,575	30	1.18	2,505	2,600	2,440	3,474,904	8,708,148,656
야스 (255440)	8,050	50	.63	8,290	8,290	7,925	9,843	78,855,125
한독크린텍 (256150)	5,350	20	.38	5,300	5,360	5,290	9,886	52,578,165
포인트엔지니어링 (256630)	1,086	25	2.36	1,054	1,159	1,054	13,636	15,154,113
한국비엔씨 (256840)	5,270	-120	-2.23	5,410	5,650	5,250	2,777,860	15,109,751,365
킵스파마 (256940)	9,380	210	2.29	9,250	9,650	9,050	78,979	743,461,390
피엔티엠에스 (257370)	2,030	70	3.57	1,960	2,300	1,916	192,711	399,353,964
실리콘투 (257720)	44,750	-1900	-4.07	46,750	47,050	44,700	638,860	29,246,599,700
케일럼 (258610)	1,408	-35	-2.43	1,443	1,462	1,387	50,711	71,031,003
소프트캠프 (258790)	1,214	5	.41	1,210	1,269	1,210	70,521	86,372,841
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	13,520	70	.52	13,700	14,000	13,410	61,817	844,035,970
알리코제약 (260660)	3,580	-15	-.42	3,615	3,690	3,575	22,012	79,403,140
씨티케이 (260930)	4,655	-100	-2.1	4,760	4,920	4,625	44,048	209,055,930
에스앤디 (260970)	69,200	300	.44	69,200	71,100	68,700	14,555	1,014,040,000
덴티스 (261200)	4,280	-100	-2.28	4,290	4,370	4,245	46,293	198,396,015
차백신연구소 (261780)	2,665	70	2.7	2,575	2,670	2,570	32,654	85,859,030
에이프로 (262260)	5,200	60	1.17	5,110	5,260	5,100	15,309	78,805,425
아이퀘스트 (262840)	1,829	-17	-.92	1,840	1,847	1,805	92,730	168,927,819
디케이앤디 (263020)	3,145	-5	-.16	3,150	3,190	3,130	29,723	93,665,280
유틸렉스 (263050)	1,239	19	1.56	1,220	1,239	1,209	108,064	132,053,124
덕우전자 (263600)	3,850	-45	-1.16	3,900	3,980	3,850	13,338	51,708,385
디알젬 (263690)	5,440	-60	-1.09	5,440	5,510	5,400	14,257	77,624,270
케어랩스 (263700)	3,255	-5	-.15	3,260	3,310	3,160	67,852	218,082,928
디앤씨미디어 (263720)	12,720	-30	-.24	12,770	12,960	12,390	31,470	397,391,810
펄어비스 (263750)	36,150	-1000	-2.69	37,100	37,450	36,050	149,971	5,460,666,825
유에스티 (263770)	1,900	3	.16	1,878	1,914	1,878	17,076	32,381,757
데이타솔루션 (263800)	4,820	10	.21	4,830	4,905	4,750	126,422	610,049,480
상신전자 (263810)	3,095	25	.81	3,050	3,130	3,050	42,421	131,175,175
지니언스 (263860)	17,470	-160	-.91	17,810	17,990	17,130	8,744	153,221,990
휴엠앤씨 (263920)	3,645	-50	-1.35	3,705	3,705	3,645	2,345	8,594,760
유비쿼스 (264450)	9,650	250	2.66	9,400	9,690	9,400	20,593	196,803,510
씨앤지하이테크 (264660)	14,190	20	.14	14,400	14,970	14,070	70,587	1,015,257,060
이랜시스 (264850)	4,735	-110	-2.27	4,890	4,955	4,720	188,851	905,454,001
AP시스템 (265520)	18,910	310	1.67	18,810	19,100	18,600	100,701	1,896,658,045
영화테크 (265560)	6,670	-90	-1.33	6,680	6,790	6,650	7,560	50,591,790
엔에프씨 (265740)	4,355	-55	-1.25	4,415	4,510	4,355	88,579	389,217,405
나인테크 (267320)	3,215	75	2.39	3,215	3,310	3,190	795,099	2,579,044,597
배럴 (267790)	3,710	75	2.06	3,605	3,755	3,605	13,006	48,278,060
매일유업 (267980)	34,700	-1100	-3.07	35,600	35,800	34,700	8,465	297,234,350
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	450	3	.67	450	471	439	1,489,320	670,999,647
에브리봇 (270660)	17,690	-360	-1.99	18,190	18,450	17,600	59,340	1,062,708,865
뉴트리 (270870)	4,950	-50	-1	4,995	5,090	4,940	17,398	86,583,840
팸텍 (271830)	1,616	-14	-.86	1,631	1,696	1,615	127,477	209,121,113
케이엔제이 (272110)	23,400	100	.43	23,900	24,400	22,950	128,721	3,014,439,150
이녹스첨단소재 (272290)	21,950	250	1.15	22,100	22,650	21,750	94,658	2,092,948,575
와이즈버즈 (273060)	941	-3	-.32	945	980	934	113,634	107,454,413
와이엠텍 (273640)	7,370	-150	-1.99	7,450	7,570	7,330	24,965	184,784,690
켄코아에어로스페이스 (274090)	10,190	40	.39	10,170	10,380	10,100	36,611	374,741,080
이노시뮬레이션 (274400)	3,790	-20	-.52	3,785	3,950	3,785	8,718	33,380,670
에스에스알 (275630)	2,930	-5	-.17	2,935	2,970	2,920	13,096	38,443,415
스코넥 (276040)	1,398	11	.79	1,380	1,419	1,380	173,051	242,352,832
한울앤제주 (276730)	1,826	-60	-3.18	1,886	1,899	1,825	39,634	73,526,508
린드먼아시아 (277070)	4,695	-35	-.74	4,665	4,735	4,565	18,169	84,244,205
인산가 (277410)	1,174	-9	-.76	1,182	1,188	1,170	32,636	38,318,101
레인보우로보틱스 (277810)	361,500	-4500	-1.23	372,500	374,500	360,000	93,040	34,085,076,750
티에스아이 (277880)	5,000	-10	-.2	5,040	5,070	4,950	62,688	312,767,405
천보 (278280)	52,000	0	0	53,400	53,800	52,000	26,717	1,412,508,150
HLB바이오스텝 (278650)	1,409	24	1.73	1,420	1,426	1,399	222,998	314,961,821
미디어젠 (279600)	7,090	-140	-1.94	7,280	7,280	7,090	914	6,563,780
레이크머티리얼즈 (281740)	12,370	-160	-1.28	12,700	12,840	12,300	144,472	1,804,404,880
금양그린파워 (282720)	11,500	-300	-2.54	11,880	12,050	11,390	59,541	698,106,640
코윈테크 (282880)	14,400	-100	-.69	14,510	14,900	14,240	29,592	427,186,525
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,550	-430	-2.15	20,300	20,400	19,500	39,806	789,124,760
진영 (285800)	1,710	-26	-1.5	1,733	1,800	1,690	70,602	122,013,314
나노실리칸첨단소재 (286750)	1,775	74	4.35	1,836	1,836	1,712	121,128	213,746,770
인투셀 (287840)	52,500	-1500	-2.78	53,000	56,000	51,400	634,346	33,827,254,700
파라택시스코리아 (288330)	971	17	1.78	957	991	955	510,324	495,265,899
에스퓨얼셀 (288620)	10,690	-260	-2.37	11,050	11,230	10,690	42,901	465,815,905
모아데이타 (288980)	931	-28	-2.92	946	962	928	107,027	100,251,015
아이스크림에듀 (289010)	1,860	27	1.47	1,833	1,869	1,804	76,793	140,513,198
SV인베스트먼트 (289080)	1,582	0	0	1,607	1,613	1,565	148,980	236,313,535
자이언트스텝 (289220)	4,480	-45	-.99	4,525	4,675	4,445	39,661	178,484,190
웨이비스 (289930)	7,770	30	.39	7,890	7,900	7,660	40,078	310,320,450
트윔 (290090)	7,120	-10	-.14	7,040	7,440	7,000	3,229	22,908,310
DH오토리드 (290120)	2,410	5	.21	2,455	2,455	2,395	11,106	26,799,087
휴네시온 (290270)	3,540	-10	-.28	3,540	3,590	3,510	7,999	28,261,110
신도기연 (290520)	1,760	105	6.34	1,656	1,780	1,646	47,342	80,772,989
디케이티 (290550)	6,910	110	1.62	6,830	7,010	6,790	94,919	653,297,320
신시웨이 (290560)	6,680	-90	-1.33	6,350	6,770	6,350	15,589	101,147,280
엘앤씨바이오 (290650)	53,500	2000	3.88	52,100	55,200	51,800	428,665	23,043,844,200
네오펙트 (290660)	755	-11	-1.44	759	777	753	19,395	14,765,225
대보마그네틱 (290670)	13,480	-320	-2.32	13,920	14,230	13,450	11,028	150,995,045
소룩스 (290690)	4,155	40	.97	4,195	4,270	4,100	267,088	1,120,189,065
푸드나무 (290720)	2,010	-90	-4.29	2,110	2,110	1,985	37,846	76,632,706
액트로 (290740)	5,890	170	2.97	5,760	5,920	5,700	11,562	67,837,450
엔피 (291230)	984	-8	-.81	990	1,017	980	45,533	45,025,240
압타머사이언스 (291650)	767	33	4.5	740	779	740	99,023	75,199,508
핀텔 (291810)	3,355	-35	-1.03	3,440	3,600	3,240	144,201	485,133,407
카카오게임즈 (293490)	15,480	-490	-3.07	16,000	16,130	15,350	140,552	2,194,338,980
나우IB (293580)	1,120	-5	-.44	1,126	1,132	1,096	409,939	454,076,074
압타바이오 (293780)	7,300	40	.55	7,270	7,560	7,270	82,959	613,925,405
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,480	-260	-3.86	6,800	7,100	6,380	109,320	722,576,205
쿠콘 (294570)	30,700	-200	-.65	31,150	31,800	30,200	32,889	1,011,464,400
서남 (294630)	2,360	0	0	2,360	2,390	2,305	82,858	194,053,877
에이치브이엠 (295310)	23,750	-250	-1.04	24,350	24,800	23,400	28,920	687,469,400
이노룰스 (296640)	5,490	-30	-.54	5,410	5,510	5,390	17,848	96,829,005
씨에스베어링 (297090)	5,870	130	2.26	5,840	6,000	5,750	45,550	267,129,160
알로이스 (297570)	1,176	19	1.64	1,144	1,194	1,144	181,277	213,756,311
HB솔루션 (297890)	2,100	25	1.2	2,090	2,135	2,065	245,903	515,630,625
에스씨엠생명과학 (298060)	1,067	23	2.2	1,045	1,075	1,028	44,143	46,088,887
에이비엘바이오 (298380)	166,000	-7100	-4.1	173,600	176,400	165,000	1,031,190	174,958,319,700
더네이쳐홀딩스 (298540)	9,120	10	.11	9,190	9,240	9,070	20,510	187,664,750
슈어소프트테크 (298830)	5,110	115	2.3	5,070	5,290	5,030	621,267	3,217,464,015
하나기술 (299030)	30,300	50	.17	31,150	31,450	30,200	69,373	2,132,216,550
더블유에스아이 (299170)	2,215	30	1.37	2,165	2,350	2,150	4,001,212	8,978,072,961
셀리드 (299660)	3,245	-35	-1.07	3,280	3,340	3,240	212,107	695,751,794
위지윅스튜디오 (299900)	688	-3	-.43	697	705	673	505,839	346,120,416
플리토 (300080)	18,020	2280	14.49	16,360	18,240	16,280	832,536	14,832,301,765
라온피플 (300120)	1,885	-24	-1.26	1,909	1,973	1,814	338,615	639,211,231
바이브컴퍼니 (301300)	3,415	-5	-.15	3,500	3,630	3,400	19,079	66,409,259
이노메트리 (302430)	6,800	200	3.03	6,650	7,000	6,600	27,653	186,016,155
리메드 (302550)	3,090	-5	-.16	3,025	3,140	3,025	62,206	191,934,917
지니틱스 (303030)	713	3	.42	721	727	700	39,817	28,334,704
프로티아 (303360)	5,600	-20	-.36	5,620	5,740	5,350	103,050	570,538,000
이노뎁 (303530)	5,520	80	1.47	5,390	5,720	5,390	31,923	176,665,450
동국생명과학 (303810)	3,610	-10	-.28	3,625	3,690	3,595	72,498	262,947,678
솔트룩스 (304100)	27,750	700	2.59	29,550	29,550	27,550	119,241	3,333,428,600
에스바이오메딕스 (304360)	22,950	-700	-2.96	24,050	25,050	22,850	47,193	1,120,111,375
피플바이오 (304840)	1,618	-90	-5.27	1,708	1,711	1,615	132,507	218,821,258
마이크로디지탈 (305090)	7,170	-640	-8.19	7,870	7,870	7,080	122,862	909,971,695
에스제이그룹 (306040)	3,325	-5	-.15	3,330	3,395	3,285	19,509	64,640,835
네온테크 (306620)	1,814	18	1	1,805	1,835	1,805	85,011	154,120,814
아이엘 (307180)	2,675	-25	-.93	2,750	2,790	2,630	251,363	679,992,182
원바이오젠 (307280)	5,650	-40	-.7	5,690	5,690	5,550	15,635	87,972,220
국전약품 (307750)	3,300	-30	-.9	3,335	3,420	3,300	93,390	310,610,700
비투엔 (307870)	1,370	-55	-3.86	1,421	1,442	1,351	409,976	571,012,189
컴퍼니케이 (307930)	5,600	10	.18	5,660	5,920	5,600	245,121	1,401,282,375
바이젠셀 (308080)	3,505	235	7.19	3,325	3,585	3,225	267,705	926,224,656
형지글로벌 (308100)	1,388	-22	-1.56	1,424	1,430	1,384	172,508	241,285,325
셀비온 (308430)	19,380	240	1.25	19,090	19,760	19,070	206,282	4,003,785,520
아이티켐 (309710)	33,050	500	1.54	34,100	35,500	32,900	136,034	4,627,626,025
조이웍스앤코 (309930)	2,400	5	.21	2,390	2,435	2,280	29,883	70,252,395
LB인베스트먼트 (309960)	4,955	-15	-.3	5,050	5,050	4,900	54,243	269,230,065
애니플러스 (310200)	3,305	-20	-.6	3,320	3,385	3,285	266,075	881,770,395
보로노이 (310210)	229,500	-7000	-2.96	237,000	240,000	226,000	86,686	20,036,242,500
디와이씨 (310870)	1,215	16	1.33	1,199	1,237	1,184	99,836	121,583,669
지오엘리먼트 (311320)	6,130	0	0	6,050	6,280	6,050	16,285	100,325,390
네오크레마 (311390)	5,720	-120	-2.05	5,800	5,870	5,650	45,231	259,673,530
CJ 바이오사이언스 (311690)	8,630	-30	-.35	8,670	8,720	8,550	20,406	175,476,595
에이에프더블류 (312610)	1,465	-25	-1.68	1,480	1,500	1,465	10,042	14,810,797
캐리 (313760)	1,694	174	11.45	1,520	1,749	1,520	319,706	527,107,458
지놈앤컴퍼니 (314130)	2,750	-55	-1.96	2,885	2,890	2,745	186,646	524,597,830
알피바이오 (314140)	7,020	-290	-3.97	7,310	7,440	6,960	37,968	269,563,670
바이오다인 (314930)	13,100	-250	-1.87	13,250	13,800	13,040	46,707	619,137,850
딥노이드 (315640)	3,665	5	.14	3,710	3,715	3,600	40,337	146,649,385
라닉스 (317120)	1,838	-48	-2.55	1,950	1,950	1,765	216,159	401,094,576
TS트릴리온 (317240)	230	-4	-1.71	246	246	228	1,954,554	454,927,105
덕산테코피아 (317330)	17,300	-250	-1.42	17,810	17,980	17,210	51,314	897,189,415
캐리소프트 (317530)	3,920	-50	-1.26	3,930	3,965	3,915	6,421	25,227,705
퀀타매트릭스 (317690)	3,810	-10	-.26	3,820	3,960	3,795	55,397	212,456,790
엑스페릭스 (317770)	2,730	-70	-2.5	2,805	2,840	2,700	119,882	331,502,745
에스피시스템스 (317830)	8,880	-360	-3.9	9,240	9,380	8,880	161,224	1,463,463,345
대모 (317850)	8,900	180	2.06	8,860	9,650	8,250	8,655,203	76,678,099,175
엔바이오니아 (317870)	11,720	620	5.59	10,970	11,890	10,970	61,023	708,398,340
KBG (318000)	4,385	-35	-.79	4,420	4,500	4,385	18,243	80,709,120
팜스빌 (318010)	3,635	35	.97	3,650	3,650	3,570	21,403	77,686,825
포인트모바일 (318020)	4,185	5	.12	4,180	4,235	4,090	25,506	105,395,365
그래피 (318060)	13,490	790	6.22	12,790	16,510	12,790	10,410,105	153,340,950,765
셀바이오휴먼텍 (318160)	8,230	920	12.59	7,400	8,390	7,320	189,087	1,522,539,555
비비씨 (318410)	7,730	120	1.58	7,620	7,770	7,600	13,574	103,879,700
현대무벡스 (319400)	8,380	-160	-1.87	8,700	8,750	8,300	1,422,736	12,131,739,025
피에스케이 (319660)	29,500	-200	-.67	30,600	30,700	29,200	222,538	6,605,418,625
한울반도체 (320000)	2,105	-25	-1.17	2,100	2,150	1,984	394,492	803,003,867
프로이천 (321260)	1,748	-14	-.79	1,766	1,794	1,747	73,808	130,433,580
센서뷰 (321370)	900	-9	-.99	909	921	891	67,190	60,652,025
티움바이오 (321550)	6,210	-100	-1.58	6,460	6,500	6,130	124,402	782,552,985
아티스트컴퍼니 (321820)	4,290	-135	-3.05	4,420	4,495	4,220	16,990	73,292,551
LS티라유텍 (322180)	6,300	-100	-1.56	6,480	6,570	6,020	208,137	1,297,580,195
오로스테크놀로지 (322310)	22,450	500	2.28	22,250	23,300	22,250	48,092	1,090,295,400
제이엘케이 (322510)	4,180	-200	-4.57	4,430	4,485	4,125	130,517	550,427,543
코퍼스코리아 (322780)	1,316	-42	-3.09	1,358	1,359	1,242	435,163	564,043,659
태성 (323280)	37,300	-200	-.53	38,400	39,450	36,400	372,735	14,078,238,475
다원넥스뷰 (323350)	5,700	90	1.6	5,600	5,860	5,500	9,298	52,039,680
박셀바이오 (323990)	9,310	-170	-1.79	9,430	9,620	9,270	92,371	868,521,515
RF머트리얼즈 (327260)	18,120	2470	15.78	16,520	18,990	16,520	807,081	14,756,449,185
루닛 (328130)	34,850	-1550	-4.26	36,800	36,800	34,700	171,119	6,039,740,650
솔트웨어 (328380)	845	-22	-2.54	857	900	845	14,683	12,647,518
위더스제약 (330350)	6,340	-30	-.47	6,310	6,450	6,310	23,311	148,549,040
스톤브릿지벤처스 (330730)	4,820	15	.31	4,855	4,900	4,795	36,953	178,813,005
네패스아크 (330860)	17,470	560	3.31	17,210	17,960	17,170	28,112	491,038,530
포커스에이아이 (331380)	2,810	230	8.91	2,615	2,865	2,560	484,923	1,342,775,406
밸로프 (331520)	552	-5	-.9	557	560	549	49,082	27,159,399
아우토크립트 (331740)	10,310	-50	-.48	10,280	10,590	10,250	26,257	272,242,465
셀레믹스 (331920)	2,675	-5	-.19	2,650	2,700	2,645	7,849	20,977,540
누보 (332290)	1,161	-57	-4.68	1,229	1,241	1,153	633,293	748,775,016
아이디피 (332370)	4,935	0	0	4,875	5,050	4,875	10,184	50,374,755
PS일렉트로닉스 (332570)	4,505	205	4.77	4,375	4,650	4,360	1,591,015	7,145,567,027
모코엠시스 (333050)	1,315	-24	-1.79	1,328	1,346	1,312	71,554	94,395,938
일승 (333430)	6,230	30	.48	6,220	6,410	6,090	156,665	969,832,365
엔시스 (333620)	6,200	60	.98	6,150	6,300	6,140	8,368	51,912,060
프레스티지바이오로직스 (334970)	2,910	-40	-1.36	2,960	3,025	2,865	91,167	264,702,338
프리시젼바이오 (335810)	2,920	-50	-1.68	3,050	3,050	2,915	40,063	118,783,575
윙스풋 (335870)	1,630	-90	-5.23	1,770	1,770	1,630	156,306	259,639,352
비올 (335890)	12,500	0	0	0	0	0	0	0
웨이버스 (336060)	1,054	7	.67	1,048	1,068	1,036	639,665	670,018,442
원텍 (336570)	7,250	-170	-2.29	7,470	7,510	7,240	341,085	2,497,245,340
탑런토탈솔루션 (336680)	4,000	10	.25	3,995	4,055	3,955	77,691	309,243,271
젝시믹스 (337930)	4,535	20	.44	4,525	4,595	4,515	37,038	168,249,598
뷰노 (338220)	23,100	900	4.05	22,600	24,250	21,850	192,020	4,420,728,975
와이바이오로직스 (338840)	21,300	300	1.43	21,150	22,300	21,100	327,371	7,052,874,825
아이비김영 (339950)	1,947	-10	-.51	1,960	2,015	1,947	38,943	76,155,670
다보링크 (340360)	1,214	-6	-.49	1,227	1,227	1,182	154,401	185,789,134
세림B&G (340440)	1,356	4	.3	1,361	1,450	1,349	712,971	999,437,912
지씨지놈 (340450)	6,270	40	.64	6,270	6,350	6,210	22,733	142,097,490
티앤엘 (340570)	44,200	-900	-2	46,000	46,000	43,950	21,952	973,644,375
시선AI (340810)	2,695	-15	-.55	2,710	2,800	2,650	32,828	88,221,931
유일에너테크 (340930)	1,833	-76	-3.98	1,911	1,980	1,814	457,242	861,234,930
오아 (342870)	8,110	-200	-2.41	8,320	8,470	8,060	13,963	114,815,830
이노진 (344860)	1,567	-25	-1.57	1,592	1,614	1,567	14,814	23,352,698
센코 (347000)	2,075	0	0	2,075	2,105	2,045	52,179	108,310,585
스피어 (347700)	8,560	10	.12	8,580	8,780	8,440	79,727	684,973,110
피엔케이피부임상연구센타 (347740)	2,405	-75	-3.02	2,480	2,480	2,385	83,021	199,689,481
핌스 (347770)	1,375	-35	-2.48	1,420	1,433	1,375	50,427	70,169,533
디앤디파마텍 (347850)	100,300	-9700	-8.82	105,600	113,300	98,700	1,839,711	193,270,539,950
알체라 (347860)	2,335	50	2.19	2,375	2,375	2,250	174,828	402,014,825
엠투아이 (347890)	6,090	0	0	6,050	6,230	6,050	19,157	116,879,105
모비릭스 (348030)	3,555	55	1.57	3,580	3,580	3,385	21,711	75,738,195
큐라티스 (348080)	919	-31	-3.26	947	958	919	133,677	125,119,881
고바이오랩 (348150)	5,020	10	.2	5,110	5,140	5,000	41,892	211,931,920
넥스틴 (348210)	58,700	-100	-.17	59,700	60,500	55,400	113,118	6,557,091,950
뉴로메카 (348340)	26,700	-1150	-4.13	28,250	28,250	26,550	82,340	2,232,478,450
위드텍 (348350)	8,090	120	1.51	7,920	8,200	7,920	21,312	170,537,005
엔켐 (348370)	55,800	-1900	-3.29	58,800	59,500	54,800	230,048	12,868,076,900
넥사다이내믹스 (351320)	1,427	16	1.13	1,411	1,449	1,395	72,308	103,457,330
이삭엔지니어링 (351330)	7,400	40	.54	7,360	7,640	7,350	34,970	260,822,080
차이커뮤니케이션 (351870)	4,540	-20	-.44	4,565	4,730	4,535	2,297	10,479,725
스톰테크 (352090)	3,605	5	.14	3,710	3,710	3,575	47,614	171,418,564
씨앤씨인터내셔널 (352480)	30,800	-1050	-3.3	31,650	32,150	30,800	25,991	809,160,450
씨앤투스 (352700)	2,480	5	.2	2,450	2,500	2,445	33,417	82,595,335
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,160	-5	-.12	4,200	4,200	4,125	8,550	35,510,966
인바이오 (352940)	2,195	10	.46	2,155	2,200	2,155	4,345	9,481,009
휴럼 (353190)	679	-2	-.29	680	681	666	57,217	38,657,269
오토앤 (353590)	2,910	-75	-2.51	3,000	3,070	2,865	97,303	283,631,575
이지바이오 (353810)	6,160	100	1.65	6,150	6,240	6,060	231,151	1,424,619,930
엔젠바이오 (354200)	1,651	-52	-3.05	1,683	1,708	1,640	37,174	61,939,355
알멕 (354320)	19,000	0	0	19,100	19,270	18,910	5,174	98,516,920
코스텍시스 (355150)	11,580	620	5.66	11,350	11,750	10,970	35,237	401,993,270
크라우드웍스 (355390)	4,690	10	.21	4,705	4,815	4,660	28,285	133,676,045
에이텀 (355690)	5,330	130	2.5	5,180	5,510	5,160	23,733	126,435,085
엑스게이트 (356680)	7,640	-40	-.52	8,080	8,280	7,610	516,048	4,046,333,410
티엘비 (356860)	68,200	3900	6.07	67,400	69,800	66,500	501,077	34,044,275,800
싸이버원 (356890)	3,845	-15	-.39	3,860	3,980	3,810	215,868	833,094,827
에이치피오 (357230)	2,315	0	0	2,330	2,375	2,300	28,194	65,123,037
석경에이티 (357550)	53,500	2400	4.7	51,100	56,500	50,600	66,924	3,636,686,800
아모센스 (357580)	6,540	-110	-1.65	6,600	6,940	6,530	25,269	167,052,520
솔브레인 (357780)	245,000	15500	6.75	239,000	247,000	234,500	44,296	10,725,605,500
SKAI (357880)	1,599	46	2.96	1,555	1,703	1,555	203,657	325,594,464
지아이이노베이션 (358570)	16,340	-760	-4.44	17,120	17,630	16,300	563,725	9,500,702,590
씨엔알리서치 (359090)	1,102	254	29.95	950	1,102	890	12,877,235	13,449,773,568
탑머티리얼 (360070)	20,750	250	1.22	20,650	21,100	20,400	21,215	438,823,925
코셈 (360350)	7,040	260	3.83	6,810	7,620	6,800	66,278	470,176,360
제노코 (361390)	15,070	370	2.52	14,700	15,350	14,700	23,603	355,041,070
알비더블유 (361570)	2,180	-25	-1.13	2,245	2,275	2,145	52,942	115,805,913
삼영에스앤씨 (361670)	3,450	10	.29	3,420	3,565	3,400	4,117	14,262,230
청담글로벌 (362320)	6,690	-60	-.89	6,760	6,870	6,620	189,645	1,271,607,495
드림인사이트 (362990)	1,845	76	4.3	1,769	1,845	1,759	165,904	299,827,637
진시스템 (363250)	5,230	-620	-10.6	5,910	5,910	4,945	106,080	557,929,210
모비데이즈 (363260)	1,548	-1	-.06	1,550	1,606	1,537	143,874	224,634,340
에이아이코리아 (364950)	8,030	-220	-2.67	8,400	8,470	8,030	86,379	706,360,960
큐라클 (365270)	4,780	30	.63	4,750	4,935	4,740	110,617	531,069,634
에스와이스틸텍 (365330)	3,570	-65	-1.79	3,560	3,660	3,430	3,619,182	12,855,632,116
성일하이텍 (365340)	38,650	400	1.05	39,050	39,350	38,300	16,473	637,887,725
하이딥 (365590)	432	7	1.65	425	450	420	228,198	99,397,694
브이씨 (365900)	2,715	-25	-.91	2,740	2,950	2,710	24,171	66,733,330
공구우먼 (366030)	5,130	-320	-5.87	5,500	5,660	5,090	338,216	1,784,244,415
플래티어 (367000)	4,500	45	1.01	4,455	4,565	4,410	2,546	11,329,340
아이씨에이치 (368600)	1,270	57	4.7	1,217	1,295	1,217	131,916	164,706,697
파이버프로 (368770)	6,440	100	1.58	6,520	6,730	6,400	135,792	886,925,800
오에스피 (368970)	1,961	7	.36	1,927	2,005	1,927	22,204	43,619,929
블리츠웨이엔터테인먼트 (369370)	1,400	-17	-1.2	1,444	1,492	1,390	168,749	244,692,757
퓨런티어 (370090)	10,910	80	.74	10,890	11,310	10,890	26,326	291,849,495
풍원정밀 (371950)	8,790	-100	-1.12	8,800	9,040	8,630	16,927	148,454,860
윤성에프앤씨 (372170)	30,950	300	.98	32,000	32,000	30,600	11,304	351,488,950
큐로셀 (372320)	39,300	-250	-.63	39,550	41,500	39,100	68,102	2,735,807,725
아이티아이즈 (372800)	4,990	-160	-3.11	5,300	5,310	4,990	27,386	139,460,625
엑셀세라퓨틱스 (373110)	1,833	25	1.38	1,808	1,860	1,805	32,800	59,712,205
데이원컴퍼니 (373160)	5,530	-50	-.9	5,580	5,650	5,510	10,923	60,459,515
엠아이큐브솔루션 (373170)	6,190	-140	-2.21	6,280	6,300	6,170	4,686	29,188,485
엑스플러스 (373200)	513	-5	-.97	520	531	509	129,668	66,637,631
피코그램 (376180)	2,445	-45	-1.81	2,540	2,545	2,425	41,246	101,932,171
에이치이엠파마 (376270)	40,000	2600	6.95	37,500	40,750	37,350	122,926	4,868,589,125
씨유테크 (376290)	3,000	65	2.21	2,935	3,000	2,910	27,670	81,937,475
디어유 (376300)	31,100	-800	-2.51	32,150	32,150	30,650	87,879	2,726,889,350
로킷헬스케어 (376900)	68,100	6400	10.37	63,100	73,900	61,400	3,643,629	252,846,923,650
노을 (376930)	2,260	-40	-1.74	2,345	2,365	2,220	651,847	1,473,850,239
원티드랩 (376980)	3,590	-5	-.14	3,595	3,635	3,575	16,417	59,171,665
비트맥스 (377030)	2,120	-30	-1.4	2,170	2,205	2,070	141,866	299,564,493
프롬바이오 (377220)	1,308	-5	-.38	1,313	1,324	1,300	29,700	38,928,561
이지트로닉스 (377330)	3,640	0	0	3,650	3,900	3,550	9,376	34,237,390
리파인 (377450)	12,650	430	3.52	12,100	12,840	12,100	23,958	301,301,350
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,050	330	1.67	20,300	20,400	19,840	31,997	641,349,300
필에너지 (378340)	12,830	10	.08	12,950	13,130	12,690	40,573	522,840,590
샤페론 (378800)	1,614	-41	-2.48	1,656	1,694	1,580	1,340,112	2,168,992,809
옵티코어 (380540)	1,472	22	1.52	1,437	1,525	1,422	141,416	205,705,052
뉴로핏 (380550)	20,200	-550	-2.65	20,900	21,700	20,100	582,912	12,188,245,200
제닉스로보틱스 (381620)	14,020	-290	-2.03	14,770	14,920	14,000	641,585	9,224,655,180
온코크로스 (382150)	11,270	680	6.42	11,280	11,700	11,020	578,539	6,555,531,870
지아이텍 (382480)	1,960	8	.41	2,005	2,005	1,942	57,391	113,012,071
지앤비에스 에코 (382800)	2,660	-50	-1.85	2,730	2,730	2,635	48,258	129,190,010
원준 (382840)	7,700	-50	-.65	7,800	7,930	7,660	26,163	202,493,045
범한퓨얼셀 (382900)	29,300	1000	3.53	28,450	29,850	27,650	218,181	6,271,265,175
에코프로에이치엔 (383310)	23,700	-100	-.42	24,000	24,350	23,350	39,740	943,757,125
디티앤씨알오 (383930)	3,315	-235	-6.62	3,550	3,580	3,250	222,607	757,003,640
코어라인소프트 (384470)	3,335	-80	-2.34	3,415	3,470	3,285	75,774	252,843,023
파인메딕스 (387570)	7,360	20	.27	7,340	7,360	7,120	24,539	177,579,420
지투파워 (388050)	7,630	40	.53	7,630	7,780	7,500	111,912	851,965,490
씨엠티엑스 (388210)	92,100	-6200	-6.31	104,500	105,000	92,000	603,237	58,734,657,700
지에프씨생명과학 (388610)	13,320	320	2.46	13,000	13,820	13,000	102,750	1,370,196,980
유일로보틱스 (388720)	71,800	-1500	-2.05	74,000	74,900	71,000	64,630	4,683,152,400
라이콤 (388790)	2,345	-20	-.85	2,405	2,410	2,315	68,254	161,104,862
파로스아이바이오 (388870)	6,720	-380	-5.35	7,250	7,620	6,700	1,026,675	7,190,574,060
자람테크놀로지 (389020)	31,850	1100	3.58	32,900	32,900	31,400	22,950	733,319,800
지니너스 (389030)	1,634	7	.43	1,644	1,691	1,617	354,197	583,886,432
포바이포 (389140)	8,280	-120	-1.43	8,510	8,600	8,200	62,158	519,209,030
대명에너지 (389260)	18,800	70	.37	18,730	18,980	18,500	14,565	272,512,860
인벤티지랩 (389470)	58,900	-4600	-7.24	62,500	64,000	57,900	483,953	29,471,588,350
에스비비테크 (389500)	28,800	-1400	-4.64	30,250	31,100	28,050	552,521	16,176,436,400
넥스트바이오메디컬 (389650)	70,400	-800	-1.12	71,200	72,800	69,600	103,301	7,300,004,300
유디엠텍 (389680)	479	3	.63	476	492	466	198,027	94,022,635
코닉오토메이션 (391710)	2,130	-25	-1.16	2,155	2,225	2,050	239,040	511,395,614
토마토시스템 (393210)	5,290	180	3.52	5,130	5,360	5,130	43,978	230,294,280
더블유씨피 (393890)	6,800	30	.44	6,920	7,030	6,750	86,149	588,565,445
대진첨단소재 (393970)	3,770	-130	-3.33	3,950	4,045	3,740	477,492	1,826,037,839
오픈엣지테크놀로지 (394280)	10,710	230	2.19	11,100	11,160	10,610	46,745	506,740,105
쓰리빌리언 (394800)	10,520	-180	-1.68	10,890	11,150	10,400	555,750	5,984,734,845
넥스트칩 (396270)	2,040	10	.49	2,030	2,090	2,010	65,265	133,557,633
세아메카닉스 (396300)	2,515	-20	-.79	2,540	2,615	2,510	72,188	183,643,335
워트 (396470)	6,840	10	.15	6,900	7,050	6,830	22,511	155,495,705
에이프릴바이오 (397030)	38,150	1750	4.81	36,750	39,500	36,250	1,019,007	38,904,444,525
애드포러스 (397810)	7,370	60	.82	7,320	7,630	7,160	30,356	224,097,435
에스지헬스케어 (398120)	2,780	-95	-3.3	2,875	2,885	2,755	36,061	101,162,525
가온칩스 (399720)	43,300	1950	4.72	43,500	44,300	42,700	64,092	2,777,676,850
코난테크놀로지 (402030)	20,750	450	2.22	20,600	21,050	20,350	16,890	348,743,400
그린리소스 (402490)	7,250	200	2.84	7,060	7,330	7,060	69,995	504,876,020
우듬지팜 (403490)	1,525	11	.73	1,516	1,535	1,500	186,508	282,886,435
더핑크퐁컴퍼니 (403850)	29,950	-100	-.33	30,400	31,600	29,500	823,409	25,086,695,400
HPSP (403870)	28,250	50	.18	29,050	29,200	27,850	383,575	10,858,549,925
플라즈맵 (405000)	6,780	-30	-.44	6,810	6,810	6,700	139	935,880
큐알티 (405100)	14,200	550	4.03	13,790	14,700	13,790	39,765	566,236,075
나라셀라 (405920)	2,200	15	.69	2,185	2,320	2,185	3,440	7,570,225
뷰티스킨 (406820)	11,960	-230	-1.89	12,100	12,190	11,940	6,523	78,362,910
꿈비 (407400)	4,475	-25	-.56	4,470	4,545	4,430	29,372	131,462,190
스튜디오미르 (408900)	3,140	20	.64	3,125	3,225	3,100	151,726	476,780,575
메쎄이상 (408920)	3,080	0	0	3,080	3,155	3,045	18,756	57,843,070
샌즈랩 (411080)	7,260	40	.55	7,220	7,450	7,110	45,067	326,374,235
레이저쎌 (412350)	2,150	-5	-.23	2,235	2,280	2,055	359,221	770,150,018
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,390	-40	-.62	6,460	6,600	6,380	51,064	329,111,940
씨피시스템 (413630)	3,730	-185	-4.73	3,960	4,115	3,705	1,344,378	5,168,351,985
비아이매트릭스 (413640)	9,810	110	1.13	9,730	9,940	9,620	38,979	378,663,940
스튜디오삼익 (415380)	2,205	-20	-.9	2,200	2,320	2,155	56,869	125,558,145
신성에스티 (416180)	36,200	450	1.26	36,600	36,700	35,500	30,660	1,105,648,050
나노팀 (417010)	4,305	0	0	4,350	4,405	4,230	19,648	84,082,385
핑거스토리 (417180)	1,820	6	.33	1,811	1,833	1,811	124,988	227,404,879
LS머트리얼즈 (417200)	11,300	-280	-2.42	11,790	11,950	11,280	611,024	7,001,670,370
제이아이테크 (417500)	3,075	65	2.16	3,020	3,170	3,020	102,349	318,061,628
트루엔 (417790)	8,000	-100	-1.23	8,110	8,230	7,920	46,445	372,584,700
저스템 (417840)	9,070	10	.11	9,210	9,430	8,990	23,661	216,212,970
오브젠 (417860)	12,250	0	0	12,160	12,640	12,160	7,503	93,316,000
모델솔루션 (417970)	22,200	1900	9.36	21,200	22,550	20,400	309,079	6,726,106,175
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,920	120	3.16	3,810	3,920	3,810	36,572	140,982,113
KT밀리의서재 (418470)	13,290	-10	-.08	13,310	13,460	13,120	11,991	158,532,595
제이오 (418550)	6,800	-20	-.29	6,840	7,040	6,750	69,026	473,035,290
E8 (418620)	1,967	37	1.92	1,935	1,996	1,930	27,351	53,397,562
삼기에너지솔루션즈 (419050)	1,840	29	1.6	1,811	1,867	1,810	127,982	233,495,004
엔젯 (419080)	4,970	-210	-4.05	5,190	5,340	4,850	110,554	557,838,120
산돌 (419120)	4,230	-50	-1.17	4,270	4,325	4,125	157,314	659,779,189
SAMG엔터 (419530)	41,450	-750	-1.78	41,750	43,350	40,750	53,426	2,238,671,000
비스토스 (419540)	1,576	-114	-6.75	1,691	1,750	1,564	296,251	483,126,741
제이투케이바이오 (420570)	8,080	30	.37	8,070	8,230	7,970	23,635	190,671,340
기가비스 (420770)	33,950	2100	6.59	32,600	34,200	32,250	40,644	1,363,505,400
벨로크 (424760)	1,366	15	1.11	1,351	1,383	1,318	157,075	211,925,001
이뮨온시아 (424870)	7,500	250	3.45	7,300	7,920	7,300	7,856,374	59,777,497,990
스마트레이더시스템 (424960)	7,300	-90	-1.22	7,540	7,900	7,280	88,663	662,717,170
마이크로투나노 (424980)	8,300	150	1.84	8,310	8,740	8,010	11,934	99,541,070
티이엠씨 (425040)	7,210	20	.28	7,300	7,470	7,110	86,841	629,135,960
티에프이 (425420)	47,300	5850	14.11	44,000	50,600	43,550	866,323	41,461,963,525
시지트로닉스 (429270)	5,300	190	3.72	5,160	5,590	5,040	348,260	1,829,345,780
한싹 (430690)	4,845	-15	-.31	4,860	4,990	4,800	59,724	290,175,913
케이쓰리아이 (431190)	4,685	-165	-3.4	4,895	4,970	4,640	214,394	1,015,571,249
와이랩 (432430)	4,200	5	.12	4,200	4,300	4,155	22,128	92,508,540
케이엔에스 (432470)	9,700	90	.94	9,560	10,100	9,560	8,132	79,376,620
퀄리타스반도체 (432720)	13,260	80	.61	13,690	13,900	13,250	61,099	824,906,090
엠에프씨 (432980)	3,320	-5	-.15	3,345	3,345	3,250	6,113	20,096,110
모니터랩 (434480)	3,900	-70	-1.76	3,955	4,055	3,900	67,820	268,470,935
에르코스 (435570)	8,900	20	.23	8,950	9,130	8,770	12,199	108,716,230
삼현 (437730)	27,950	0	0	28,800	30,700	27,850	958,770	27,977,004,100
버넥트 (438700)	3,065	-75	-2.39	3,140	3,230	3,050	41,002	127,318,175
마녀공장 (439090)	14,310	-530	-3.57	14,830	14,940	14,280	64,794	939,315,015
블루엠텍 (439580)	4,415	-45	-1.01	4,450	4,560	4,355	375,033	1,661,982,390
파두 (440110)	22,550	400	1.81	22,950	23,250	21,650	441,735	9,848,169,550
HB인베스트먼트 (440290)	2,075	0	0	2,095	2,100	2,060	52,280	108,377,060
오픈놀 (440320)	3,885	-70	-1.77	3,880	4,010	3,845	19,750	76,647,470
파인엠텍 (441270)	8,330	270	3.35	8,170	8,520	8,100	380,022	3,167,969,025
레뷰코퍼레이션 (443250)	10,000	-10	-.1	9,910	10,140	9,810	17,671	175,914,235
에스피소프트 (443670)	4,910	-90	-1.8	5,020	5,070	4,895	33,418	165,090,440
심플랫폼 (444530)	7,700	140	1.85	7,540	7,800	7,540	18,590	142,202,770
유안타제11호스팩 (444920)	2,095	5	.24	2,095	2,095	2,095	1	2,095
에이직랜드 (445090)	28,000	2950	11.78	28,100	28,450	26,300	80,220	2,207,714,650
퓨릿 (445180)	8,080	200	2.54	8,190	8,340	7,950	68,612	558,004,540
큐리옥스바이오시스템즈 (445680)	86,500	6000	7.45	80,800	88,400	80,700	425,487	36,750,893,950
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,370	-30	-.88	3,400	3,510	3,370	71,545	243,963,204
지슨 (446840)	1,555	36	2.37	1,575	1,575	1,523	48,049	74,850,222
에코아이 (448280)	11,330	450	4.14	10,880	11,360	10,880	43,397	485,358,210
코츠테크놀로지 (448710)	16,540	-130	-.78	16,710	17,020	16,070	111,610	1,824,084,320
IBKS제22호스팩 (448760)	4,710	15	.32	4,590	4,930	4,590	321,951	1,522,900,705
미래에셋비전스팩3호 (448830)	2,150	-10	-.46	2,175	2,175	2,120	77,494	165,790,905
한국피아이엠 (448900)	40,150	-3850	-8.75	44,000	45,150	39,500	802,921	33,582,430,975
하이제8호스팩 (450050)	2,105	0	0	2,110	2,110	2,105	61	128,410
하스 (450330)	6,960	1000	16.78	5,970	7,740	5,970	3,630,443	26,738,557,975
인스웨이브 (450520)	3,590	-35	-.97	3,610	3,790	3,540	93,310	339,194,485
유안타제14호스팩 (450940)	2,095	0	0	2,095	2,100	2,095	3,434	7,196,230
아스테라시스 (450950)	12,660	-360	-2.76	13,050	13,210	12,360	283,553	3,585,841,510
아이엠티 (451220)	8,710	290	3.44	8,480	8,920	8,480	52,445	459,938,320
삐아 (451250)	9,860	-550	-5.28	10,210	10,300	9,840	165,531	1,663,881,470
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	8,290	-60	-.72	8,350	8,550	8,050	20,735	170,059,480
제이엔비 (452160)	5,940	0	0	5,940	6,150	5,860	23,258	139,146,510
한빛레이저 (452190)	4,710	340	7.78	4,795	4,805	4,645	320,749	1,512,417,781
민테크 (452200)	2,575	-10	-.39	2,595	2,630	2,535	36,844	94,802,790
한선엔지니어링 (452280)	8,550	100	1.18	8,510	8,760	8,470	51,689	443,594,395
캡스톤파트너스 (452300)	2,600	-65	-2.44	2,665	2,705	2,585	119,845	314,009,492
이닉스 (452400)	9,280	-290	-3.03	9,580	9,850	9,280	22,779	214,985,880
사피엔반도체 (452430)	26,300	1100	4.37	25,600	26,800	25,400	41,849	1,089,061,725
피아이이 (452450)	7,270	90	1.25	7,350	7,540	7,190	265,057	1,935,659,990
상상인제4호스팩 (452670)	2,082	-3	-.14	2,085	2,085	2,082	253	526,749
신한제11호스팩 (452980)	2,085	0	0	2,085	2,090	2,080	161,287	336,276,509
그리드위즈 (453450)	14,150	-220	-1.53	14,230	14,620	14,030	11,744	166,587,335
에이에스텍 (453860)	15,750	290	1.88	15,350	16,410	15,350	22,627	361,800,690
하나29호스팩 (454640)	2,110	0	0	0	0	0	0	0
케이지에이 (455180)	4,000	145	3.76	3,855	4,020	3,750	101,373	390,281,589
KB제25호스팩 (455250)	2,110	5	.24	2,110	2,110	2,100	108	227,255
한화플러스제4호스팩 (455310)	2,085	0	0	2,085	2,085	2,085	1,513	3,154,605
엔젤로보틱스 (455900)	28,000	-900	-3.11	29,350	29,400	27,700	138,794	3,925,196,325
에스케이증권제9호스팩 (455910)	2,095	0	0	2,100	2,100	2,095	36,960	77,581,220
아이씨티케이 (456010)	12,910	-1140	-8.11	14,530	15,070	12,880	875,928	11,765,591,070
이엔셀 (456070)	12,190	90	.74	12,120	12,600	11,830	90,551	1,111,933,430
지투지바이오 (456160)	77,000	-3000	-3.75	75,100	80,900	73,500	2,784,512	214,565,513,300
교보14호스팩 (456490)	2,110	15	.72	2,100	2,110	2,095	5,745	12,062,205
한켐 (457370)	7,120	-110	-1.52	7,240	7,320	7,100	22,783	163,308,750
우진엔텍 (457550)	20,250	100	.5	20,300	20,850	20,000	43,329	878,301,840
벡트 (457600)	2,280	65	2.93	2,245	2,300	2,185	67,362	151,018,989
대신밸런스제16호스팩 (457630)	2,095	5	.24	2,090	2,095	2,090	15,451	32,294,600
에스케이증권제10호스팩 (457940)	2,095	0	0	2,100	2,100	2,085	216	452,040
한국제12호스팩 (458610)	2,110	15	.72	2,120	2,120	2,100	20,244	42,513,475
성우 (458650)	10,260	70	.69	10,190	10,330	10,150	17,622	179,773,980
씨어스테크놀로지 (458870)	123,700	-2300	-1.83	128,700	132,000	122,300	174,217	22,235,927,750
위츠 (459100)	6,790	-30	-.44	6,830	6,940	6,740	29,005	197,640,500
나우로보틱스 (459510)	20,350	-1450	-6.65	22,000	22,400	20,350	289,729	6,138,578,650
알트 (459550)	4,910	1130	29.89	3,910	4,910	3,910	31,047,087	139,001,359,702
아이빔테크놀로지 (460470)	2,740	-40	-1.44	2,700	2,830	2,680	76,141	207,378,745
에스엠씨지 (460870)	3,995	-35	-.87	4,050	4,175	3,965	107,505	430,283,595
현대힘스 (460930)	17,880	-50	-.28	18,020	18,290	17,790	177,613	3,184,065,255
피앤에스로보틱스 (460940)	12,700	-1260	-9.03	13,320	13,790	12,360	1,532,584	19,813,844,280
아이엠비디엑스 (461030)	9,210	-170	-1.81	9,400	9,820	9,210	94,322	897,199,485
아이스크림미디어 (461300)	17,610	350	2.03	17,300	17,640	17,300	9,488	165,822,770
에이치엠씨제6호스팩 (462020)	2,080	-5	-.24	2,080	2,080	2,080	2	4,160
뉴키즈온 (462310)	5,720	0	0	5,890	5,890	5,620	35,672	203,966,080
이노스페이스 (462350)	12,500	650	5.49	12,070	12,500	11,760	42,104	507,946,155
라메디텍 (462510)	6,580	-150	-2.23	6,740	6,820	6,580	20,951	139,411,795
더즌 (462860)	3,630	5	.14	3,630	3,745	3,590	313,667	1,143,115,832
아이지넷 (462980)	1,771	-13	-.73	1,784	1,794	1,770	26,580	47,206,020
뉴엔AI (463020)	17,200	230	1.36	17,040	17,500	17,010	67,076	1,156,422,645
모티브링크 (463480)	8,030	40	.5	8,010	8,240	7,990	68,657	555,079,560
에스오에스랩 (464080)	9,040	-260	-2.8	9,380	9,550	9,030	142,527	1,309,641,850
티디에스팜 (464280)	8,490	100	1.19	8,400	8,650	8,330	14,617	123,831,110
한국제13호스팩 (464440)	2,105	-15	-.71	2,100	2,105	2,095	11,995	25,164,435
아이언디바이스 (464500)	2,845	-15	-.52	2,875	2,990	2,800	95,133	274,472,695
닷밀 (464580)	2,440	155	6.78	2,270	2,800	2,150	12,092,442	31,618,003,523
KB제27호스팩 (464680)	2,070	0	0	2,065	2,070	2,065	646	1,335,485
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,310	-30	-.56	5,220	5,670	5,220	19,113	102,447,430
클로봇 (466100)	34,900	-1300	-3.59	37,350	37,700	34,850	850,794	30,518,554,725
사이냅소프트 (466410)	11,600	60	.52	11,550	11,850	11,480	8,280	95,678,840
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,210	-5	-.23	2,210	2,215	2,195	2,539	5,619,895
프로티나 (468530)	69,800	3300	4.96	66,500	72,800	65,700	1,808,106	126,355,321,900
유진스팩10호 (468760)	2,120	0	0	2,115	2,120	2,115	2,594	5,486,745
IBKS제24호스팩 (469480)	2,195	0	0	2,205	2,205	2,195	2,875	6,337,875
이노테크 (469610)	28,200	400	1.44	28,050	30,500	27,750	1,585,587	45,828,684,025
아이비젼웍스 (469750)	1,070	10	.94	1,061	1,094	1,017	183,725	197,457,109
하나30호스팩 (469880)	2,065	0	0	2,065	2,070	2,060	867	1,791,035
하나31호스팩 (469900)	2,070	0	0	2,065	2,070	2,060	800	1,649,380
대신밸런스제17호스팩 (471050)	2,175	-25	-1.14	2,175	2,205	2,165	12,486	27,239,415
셀로맥스사이언스 (471820)	4,750	-65	-1.35	4,780	4,815	4,645	15,631	74,394,985
신영스팩10호 (472220)	2,185	-5	-.23	2,180	2,185	2,175	7	15,240
에스케이증권제11호스팩 (472230)	2,040	0	0	2,040	2,040	2,040	2,842	5,797,680
폰드그룹 (472850)	8,120	150	1.88	7,930	8,190	7,820	57,750	460,318,110
에스케이증권제12호스팩 (473000)	2,045	10	.49	2,040	2,045	2,035	5,707	11,642,260
유안타제15호스팩 (473050)	2,035	0	0	2,040	2,040	2,035	3,781	7,697,656
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,030	0	0	2,030	2,030	2,025	2,308	4,678,710
노머스 (473980)	20,850	200	.97	20,800	21,000	20,150	78,864	1,622,819,850
루미르 (474170)	8,200	250	3.14	7,970	8,315	7,890	132,042	1,075,774,590
유안타제16호스팩 (474490)	2,020	0	0	2,022	2,025	2,015	7,800	15,753,241
RF시스템즈 (474610)	3,900	-50	-1.27	3,960	4,030	3,885	82,356	324,027,570
링크솔루션 (474650)	30,600	300	.99	30,650	31,850	29,750	94,481	2,894,012,700
신한제12호스팩 (474660)	2,100	10	.48	2,090	2,100	2,090	1,472	3,090,715
신한제13호스팩 (474930)	2,150	15	.7	2,155	2,155	2,120	17	36,255
엔알비 (475230)	12,890	270	2.14	12,580	13,140	12,180	173,886	2,198,854,180
하나32호스팩 (475240)	2,115	15	.71	2,100	2,115	2,100	12	25,215
하나33호스팩 (475250)	2,090	0	0	2,080	2,090	2,080	241	503,570
씨메스 (475400)	27,450	-550	-1.96	28,450	28,800	26,900	134,732	3,710,545,000
키스트론 (475430)	4,345	-10	-.23	4,380	4,420	4,310	19,712	85,865,115
미트박스 (475460)	8,280	-100	-1.19	8,390	8,490	8,210	22,944	190,881,165
에이럭스 (475580)	8,350	-70	-.83	8,360	8,560	8,230	91,533	765,659,770
에스켐 (475660)	5,750	50	.88	5,650	5,980	5,520	25,844	145,908,940
오름테라퓨틱 (475830)	59,100	2400	4.23	57,900	63,600	57,300	406,938	24,534,962,950
토모큐브 (475960)	43,150	3200	8.01	40,400	43,850	40,400	565,015	23,809,210,375
오가노이드사이언스 (476040)	31,150	50	.16	31,400	33,000	30,850	154,178	4,906,997,500
온코닉테라퓨틱스 (476060)	15,420	-1040	-6.32	16,600	17,300	15,270	3,294,075	53,580,604,915
M83 (476080)	9,800	-220	-2.2	10,030	10,240	9,700	74,786	738,839,835
에이치엠씨제7호스팩 (477340)	2,015	0	0	2,015	2,015	2,010	1,176	2,366,099
미래에셋비전스팩4호 (477380)	2,060	0	0	2,050	2,060	2,040	3,532	7,249,585
미래에셋비전스팩5호 (477470)	2,095	0	0	2,095	2,140	2,090	6,549	13,874,265
DB금융스팩12호 (477760)	2,095	-5	-.24	2,095	2,100	2,085	5,018	10,537,580
이베스트스팩6호 (478110)	2,007	-3	-.15	2,010	2,010	2,007	10,903	21,914,727
KB제29호스팩 (478390)	2,060	-5	-.24	2,060	2,075	2,055	37,780	77,819,728
미래에셋비전스팩6호 (478440)	2,020	0	0	2,025	2,025	2,015	3,941	7,942,777
블랙야크아이앤씨 (478560)	3,720	-25	-.67	3,745	3,750	3,660	12,817	47,390,985
대신밸런스제18호스팩 (478780)	2,730	-60	-2.15	2,795	2,805	2,715	75,905	209,182,330
한국제15호스팩 (479880)	2,045	5	.25	2,055	2,055	2,035	66	135,020
위너스 (479960)	10,000	-150	-1.48	10,110	10,300	9,940	6,538	65,686,060
에이유브랜즈 (481070)	17,630	-450	-2.49	18,000	18,420	16,900	98,207	1,724,797,485
엔에이치스팩31호 (481890)	2,130	5	.24	2,130	2,137	2,130	4,184	8,932,372
교보16호스팩 (482520)	2,090	0	0	2,085	2,090	2,085	3,512	7,340,060
삼양엔씨켐 (482630)	17,190	250	1.48	17,400	17,770	17,000	35,903	622,740,090
미래에셋비전스팩7호 (482680)	2,010	0	0	2,005	2,010	2,005	11,132	22,369,725
대신밸런스제19호스팩 (482690)	2,155	-15	-.69	2,140	2,170	2,140	240	517,410
도우인시스 (484120)	20,950	300	1.45	20,600	21,550	20,600	26,958	568,634,850
하나34호스팩 (484130)	2,040	-20	-.97	2,060	2,060	2,035	9,325	19,035,485
삼양컴텍 (484590)	11,200	140	1.27	11,060	11,430	11,000	499,666	5,580,339,870
티엑스알로보틱스 (484810)	13,310	-260	-1.92	13,600	14,000	13,210	82,254	1,113,566,020
KB제30호스팩 (486630)	2,035	-5	-.25	2,040	2,040	2,030	195	397,631
노타 (486990)	38,650	5750	17.48	35,350	41,700	34,750	10,413,911	402,788,735,475
신한제14호스팩 (487360)	2,030	0	0	2,025	2,030	2,025	85	172,130
키움제10호스팩 (487720)	2,085	0	0	2,085	2,085	2,080	12	24,990
신한제15호스팩 (487830)	2,030	-10	-.49	2,030	2,030	2,030	13	26,390
유진스팩11호 (488060)	2,055	20	.98	2,055	2,055	2,055	1	2,055
에스투더블유 (488280)	27,850	3750	15.56	24,100	28,750	23,950	4,301,700	116,533,755,125
비츠로넥스텍 (488900)	11,100	-110	-.98	11,810	12,700	10,700	4,534,622	52,596,852,935
교보17호스팩 (489210)	2,080	0	0	2,080	2,080	2,070	1,281	2,657,755
바이오비쥬 (489460)	12,550	350	2.87	12,370	13,110	12,370	179,675	2,298,401,955
키움제11호스팩 (489480)	2,045	0	0	2,040	2,050	2,030	3,690	7,502,935
엘케이켐 (489500)	16,510	60	.36	16,680	16,870	16,500	5,570	92,636,810
디비금융제13호스팩 (489730)	2,030	-10	-.49	2,040	2,040	2,030	343	696,680
KB제31호스팩 (492220)	2,005	0	0	2,000	2,005	1,998	5,190	10,405,477
유안타제17호스팩 (493790)	1,995	-1	-.05	1,996	1,999	1,994	512	1,021,505
큐리오시스 (494120)	70,700	1900	2.76	69,500	76,000	65,700	2,504,885	179,117,991,250
신한제16호스팩 (496070)	1,999	-6	-.3	2,005	2,005	1,999	4,979	9,958,597
한화플러스제5호스팩 (498390)	2,000	2	.1	1,999	2,000	1,997	7,780	15,557,870
글로벌에스엠 (900070)	419	-1	-.24	420	422	411	41,662	17,336,231
애머릿지 (900100)	505	7	1.41	511	515	495	115,163	58,305,633
이스트아시아홀딩스 (900110)	1,125	-22	-1.92	1,150	1,170	1,121	91,868	104,749,985
씨엑스아이 (900120)	546	-8	-1.44	550	571	537	46,021	25,386,776
크리스탈신소재 (900250)	706	-1	-.14	702	715	700	235,197	165,400,345
로스웰 (900260)	910	-12	-1.3	904	943	904	22,982	21,023,993
헝셩그룹 (900270)	203	2	1	201	203	201	1,028,308	207,819,956
GRT (900290)	2,655	-65	-2.39	2,730	2,735	2,655	62,284	167,677,242
오가닉티코스메틱 (900300)	340	-2	-.58	342	347	337	1,014,601	345,721,772
컬러레이 (900310)	580	-10	-1.69	589	593	575	115,819	67,334,311
윙입푸드 (900340)	841	-2	-.24	843	859	835	151,420	127,291,374
엑세스바이오 (950130)	3,350	30	.9	3,320	3,490	3,305	55,476	186,108,120
잉글우드랩 (950140)	12,470	-180	-1.42	12,700	12,730	12,300	112,988	1,409,548,860
코오롱티슈진 (950160)	62,800	-1600	-2.48	64,000	66,700	62,300	796,594	50,939,944,850
JTC (950170)	3,605	-5	-.14	3,650	3,780	3,540	286,853	1,053,433,752
고스트스튜디오 (950190)	8,830	100	1.15	8,610	8,870	8,430	129,872	1,125,762,915
소마젠 (950200)	3,505	105	3.09	3,445	3,545	3,370	13,474	46,211,365
네오이뮨텍 (950220)	562	-8	-1.4	577	599	555	1,625,213	924,023,701