KOSDAQ 일별 조회 데이터 [1810] (2025-11-27)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	209,500	1500	.72	210,000	211,500	206,000	52,832	10,998,078,500
중앙에너비스 (000440)	15,550	0	0	15,500	15,600	15,410	10,277	159,333,500
디비금융제14호스팩 (0004Y0)	2,005	8	.4	1,997	2,005	1,997	9,253	18,507,044
에스엔시스 (0008Z0)	31,200	-250	-.79	31,650	32,100	31,100	41,506	1,305,925,525
신라섬유 (001000)	2,510	60	2.45	2,410	2,555	2,385	165,844	412,401,444
제이피아이헬스케어 (0010V0)	17,010	-490	-2.8	17,430	17,770	16,910	62,520	1,074,141,600
안국약품 (001540)	8,290	0	0	8,290	8,340	8,230	15,572	128,787,485
그린광학 (0015G0)	22,800	-1050	-4.4	23,850	24,800	22,550	1,617,545	38,364,846,275
아로마티카 (0015N0)	19,920	11920	149	27,500	31,500	19,840	17,005,446	391,523,133,355
무림SP (001810)	1,486	1	.07	1,485	1,503	1,471	21,264	31,439,983
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,980	-10	-.25	4,010	4,010	3,960	12,505	49,825,739
삼일기업공사 (002290)	3,710	-5	-.13	3,710	3,740	3,675	52,460	193,761,470
한탑 (002680)	713	4	.56	709	716	702	41,441	29,402,389
신신제약 (002800)	5,180	0	0	5,150	5,220	5,140	13,762	71,073,590
선광 (003100)	19,460	170	.88	19,210	19,460	19,200	17,504	338,857,635
대주산업 (003310)	1,508	-3	-.2	1,506	1,522	1,501	89,689	135,137,191
하림지주 (003380)	8,110	-100	-1.22	8,160	8,270	8,010	311,694	2,526,094,950
KB제32호스팩 (0037T0)	1,996	2	.1	1,994	1,996	1,992	33,999	67,819,024
에이스침대 (003800)	30,800	-200	-.65	30,800	31,000	30,400	7,437	227,959,300
교보18호스팩 (0041B0)	2,050	0	0	2,050	2,050	2,040	4,934	10,113,940
엘에스스팩1호 (0041J0)	2,000	0	0	1,998	2,000	1,996	1,738	3,470,945
하나35호스팩 (0041L0)	1,998	0	0	1,997	1,999	1,997	7,481	14,947,377
삼성스팩10호 (0044K0)	1,993	0	0	1,997	1,997	1,990	8,633	17,206,316
한국가구 (004590)	4,725	-25	-.53	4,750	4,780	4,680	59,870	282,045,395
창해에탄올 (004650)	10,330	30	.29	10,270	10,360	10,260	11,272	116,085,650
대륙제관 (004780)	3,535	15	.43	3,550	3,550	3,525	3,602	12,733,852
동국산업 (005160)	2,880	45	1.59	2,825	2,905	2,825	55,868	160,020,490
동진쎄미켐 (005290)	34,950	450	1.3	35,000	35,500	34,500	321,237	11,199,377,725
푸드웰 (005670)	6,250	-40	-.64	6,300	6,330	6,220	34,479	215,730,010
대원산업 (005710)	13,360	-360	-2.62	13,720	13,800	13,300	34,757	469,236,735
한일사료 (005860)	3,075	0	0	3,075	3,115	3,070	53,963	166,522,650
매일홀딩스 (005990)	11,050	0	0	11,100	11,100	10,970	1,264	13,936,680
국영지앤엠 (006050)	1,212	3	.25	1,207	1,217	1,206	31,762	38,472,585
피제이전자 (006140)	5,070	20	.4	5,100	5,150	5,040	10,006	50,851,400
동구바이오제약 (006620)	5,730	130	2.32	5,600	5,760	5,570	346,675	1,973,445,400
서부T&D (006730)	11,130	-200	-1.77	11,480	11,670	10,950	813,446	9,092,539,325
비엔케이제3호스팩 (0068Y0)	1,998	5	.25	1,992	1,999	1,990	125,448	250,019,550
보성파워텍 (006910)	5,360	100	1.9	5,290	5,580	5,180	2,078,773	11,222,863,810
모헨즈 (006920)	2,810	-25	-.88	2,835	2,855	2,800	10,713	30,168,985
삼성스팩11호 (0071M0)	1,997	-1	-.05	1,998	1,998	1,996	36,440	72,761,142
KB제33호스팩 (0072Z0)	1,983	2	.1	1,981	1,984	1,980	80,562	159,692,637
푸른저축은행 (007330)	10,500	-60	-.57	10,590	10,640	10,400	21,886	229,678,220
진양제약 (007370)	5,140	-30	-.58	5,160	5,200	5,120	13,879	71,548,410
네이처셀 (007390)	21,300	200	.95	21,150	21,350	20,750	329,976	6,929,834,750
와이엠 (007530)	2,765	15	.55	2,750	2,770	2,750	4,608	12,708,295
대원 (007680)	4,375	-135	-2.99	4,460	4,495	4,375	12,150	53,874,490
소노스퀘어 (007720)	635	-24	-3.64	659	661	630	378,947	242,729,619
한일화학 (007770)	8,250	-40	-.48	8,230	8,250	8,070	1,088	8,876,380
에스엠코어 (007820)	3,785	70	1.88	3,705	3,815	3,700	115,014	434,402,937
원풍물산 (008290)	487	5	1.04	486	493	477	29,865	14,379,970
원풍 (008370)	5,280	30	.57	5,320	5,320	5,190	15,522	80,777,080
부스타 (008470)	3,900	-40	-1.02	3,940	3,990	3,900	9,545	37,556,366
대동기어 (008830)	18,450	-410	-2.17	18,590	18,640	18,010	388,166	7,106,185,990
신영스팩11호 (0091W0)	2,010	0	0	2,010	2,020	2,000	288,844	578,969,744
삼아제약 (009300)	16,120	70	.44	16,100	16,120	15,950	6,313	101,138,765
미래에셋비전기업스팩8호 (0093G0)	1,982	-18	-.9	3,365	4,100	1,980	52,674,265	156,504,079,657
포스코엠텍 (009520)	15,300	-210	-1.35	15,580	15,680	15,290	204,893	3,174,998,525
삼보산업 (009620)	1,833	-4	-.22	1,847	1,887	1,810	58,716	106,873,877
이렘 (009730)	774	-16	-2.03	780	795	760	953,290	735,700,078
엠에스씨 (009780)	8,500	0	0	8,500	8,600	8,460	26,376	224,412,355
대한광통신 (010170)	2,280	398	21.15	1,882	2,420	1,840	46,174,417	103,666,081,249
흥국 (010240)	5,120	-10	-.19	5,130	5,140	5,070	6,014	30,727,510
아이티센엔텍 (010280)	995	-11	-1.09	1,011	1,020	994	119,844	119,992,312
오리콤 (010470)	5,640	10	.18	5,610	5,690	5,610	9,569	54,035,700
경동제약 (011040)	5,860	-40	-.68	5,850	5,950	5,850	16,452	96,757,775
형지I&C (011080)	702	0	0	702	713	700	429,290	302,927,273
유니크 (011320)	4,580	105	2.35	4,445	4,590	4,440	41,996	188,921,870
서한 (011370)	898	-2	-.22	898	904	892	115,583	103,445,983
세보엠이씨 (011560)	15,870	90	.57	15,690	15,920	15,690	16,565	262,344,145
뉴인텍 (012340)	412	0	0	413	416	407	106,423	43,693,438
원일특강 (012620)	7,600	-20	-.26	7,620	7,680	7,550	7,502	56,798,400
리드코프 (012700)	3,765	35	.94	3,795	3,805	3,760	37,687	142,478,620
신일제약 (012790)	5,970	-80	-1.32	6,040	6,140	5,940	200,794	1,209,413,385
모베이스전자 (012860)	1,317	10	.77	1,311	1,325	1,307	100,302	131,962,848
하이록코리아 (013030)	31,350	-650	-2.03	32,200	32,450	31,150	98,570	3,112,064,850
동원개발 (013120)	2,580	5	.19	2,570	2,595	2,565	15,745	40,622,350
아진산업 (013310)	2,685	5	.19	2,680	2,730	2,680	89,318	240,861,698
THE CUBE& (013720)	713	-7	-.97	720	720	701	73,813	52,339,135
스페코 (013810)	2,405	5	.21	2,405	2,455	2,395	12,628	30,361,190
아가방컴퍼니 (013990)	4,465	-25	-.56	4,490	4,525	4,420	61,683	275,957,791
메디앙스 (014100)	1,708	-10	-.58	1,718	1,723	1,706	16,052	27,530,130
원익큐브 (014190)	1,455	-14	-.95	1,469	1,478	1,455	60,788	88,842,059
부방 (014470)	1,368	16	1.18	1,369	1,380	1,363	14,937	20,471,166
고려제약 (014570)	4,315	-35	-.8	4,350	4,350	4,295	3,617	15,590,395
성광벤드 (014620)	26,400	-300	-1.12	26,850	26,900	26,150	86,940	2,299,740,350
오리엔탈정공 (014940)	8,450	10	.12	8,480	8,690	8,350	318,348	2,711,449,370
삼익제약 (014950)	17,760	-870	-4.67	17,540	18,290	17,310	1,167,704	20,852,088,070
삼륭물산 (014970)	7,300	-280	-3.69	7,650	7,680	7,300	185,402	1,377,060,815
코콤 (015710)	3,570	45	1.28	3,550	3,580	3,540	9,377	33,413,210
성우하이텍 (015750)	6,580	100	1.54	6,480	6,670	6,440	446,056	2,922,450,210
리더스코스메틱 (016100)	2,145	25	1.18	2,110	2,160	2,095	18,445	39,078,525
SGC E&C (016250)	13,800	200	1.47	13,530	14,100	13,530	2,072	28,677,350
큐캐피탈 (016600)	241	-3	-1.23	245	246	241	89,269	21,641,420
디모아 (016670)	4,805	-75	-1.54	4,890	4,940	4,660	24,744	118,505,925
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,076	-4	-.37	1,069	1,093	1,051	39,776	42,774,459
신원종합개발 (017000)	2,650	45	1.73	2,605	2,660	2,550	29,428	76,670,701
인터엠 (017250)	1,000	-1	-.1	1,001	1,004	995	44,440	44,475,579
삼현철강 (017480)	4,570	5	.11	4,565	4,570	4,545	4,085	18,626,475
세명전기 (017510)	9,190	100	1.1	9,120	9,400	9,090	338,559	3,125,560,345
대림제지 (017650)	7,220	-10	-.14	7,180	7,310	7,180	1,722	12,408,080
한국알콜 (017890)	10,820	220	2.08	10,600	10,850	10,570	146,486	1,575,255,980
유니슨 (018000)	1,146	-8	-.69	1,155	1,173	1,144	766,460	885,777,202
진로발효 (018120)	18,900	150	.8	18,800	18,950	18,670	1,931	36,271,310
브이티 (018290)	19,810	-240	-1.2	20,050	20,300	19,770	225,154	4,484,039,240
삼목에스폼 (018310)	19,800	-10	-.05	19,820	19,950	19,600	6,597	131,035,170
우진비앤지 (018620)	870	0	0	875	875	864	13,348	11,574,893
서울제약 (018680)	3,050	0	0	3,070	3,070	3,015	5,092	15,406,650
바른손 (018700)	907	2	.22	929	929	903	25,258	22,874,578
베뉴지 (019010)	2,435	-10	-.41	2,480	2,480	2,405	23,862	57,887,415
와이지-원 (019210)	5,020	30	.6	5,020	5,030	4,970	46,275	231,556,435
일지테크 (019540)	4,020	-5	-.12	4,005	4,135	3,965	29,755	119,567,240
SBI인베스트먼트 (019550)	678	-1	-.15	679	686	666	178,959	120,589,185
플루토스 (019570)	278	0	0	280	282	276	350,116	97,654,671
글로본 (019660)	2,665	5	.19	2,660	2,735	2,630	11,107	29,455,665
서연탑메탈 (019770)	3,670	0	0	3,670	3,700	3,620	12,054	44,125,920
에너토크 (019990)	7,390	-100	-1.34	7,540	7,650	7,380	44,027	329,687,500
대신정보통신 (020180)	1,010	1	.1	1,036	1,036	1,003	233,752	236,645,570
대동금속 (020400)	6,040	10	.17	6,030	6,070	5,950	11,749	70,390,565
시공테크 (020710)	4,100	0	0	4,100	4,150	4,060	78,471	320,764,315
대호특수강 (021040)	1,300	-13	-.99	1,305	1,305	1,272	17,561	22,710,680
대호특수강우 (021045)	2,880	-20	-.69	2,900	2,900	2,840	143	407,610
에이티넘인베스트 (021080)	2,655	10	.38	2,660	2,670	2,625	229,031	606,369,845
KCC건설 (021320)	4,970	-10	-.2	5,000	5,050	4,950	6,904	34,470,750
한국큐빅 (021650)	2,285	25	1.11	2,265	2,295	2,255	5,834	13,223,135
메이슨캐피탈 (021880)	251	0	0	252	254	249	213,593	53,684,134
티케이지애강 (022220)	711	-1	-.14	702	711	698	168,161	118,213,521
태광 (023160)	22,800	-300	-1.3	23,150	23,250	22,600	80,437	1,842,163,300
유진기업 (023410)	3,495	5	.14	3,490	3,510	3,455	115,527	403,506,941
제이스코홀딩스 (023440)	669	-24	-3.46	691	701	669	528,534	361,483,593
삼보판지 (023600)	9,080	-20	-.22	9,020	9,130	9,020	3,800	34,434,385
한국캐피탈 (023760)	808	-9	-1.1	817	821	808	104,848	85,396,688
플레이위드 (023770)	3,420	-285	-7.69	3,710	3,940	3,350	144,072	508,959,198
동일스틸럭스 (023790)	1,679	16	.96	1,663	1,756	1,640	742,856	1,264,363,343
풍국주정 (023900)	9,270	30	.32	9,280	9,320	9,200	6,530	60,414,120
대한약품 (023910)	29,550	-250	-.84	29,800	29,850	29,350	13,937	411,465,300
흥구석유 (024060)	12,000	-30	-.25	12,020	12,120	11,980	55,171	663,290,655
KB오토시스 (024120)	3,390	-5	-.15	3,435	3,435	3,375	8,774	29,681,645
한일단조 (024740)	2,155	0	0	2,180	2,180	2,140	43,792	94,250,344
유성티엔에스 (024800)	2,330	35	1.53	2,295	2,350	2,270	18,964	43,420,340
세원물산 (024830)	10,310	-190	-1.81	10,590	10,590	10,220	10,485	107,729,800
KBI메탈 (024840)	1,667	2	.12	1,665	1,684	1,648	143,417	238,661,426
HLB이노베이션 (024850)	1,675	2	.12	1,657	1,695	1,657	114,237	192,032,941
케이피에프 (024880)	5,300	10	.19	5,330	5,330	5,160	32,307	170,340,400
경창산업 (024910)	1,455	-6	-.41	1,447	1,477	1,447	47,807	69,935,490
PN풍년 (024940)	5,180	-60	-1.15	5,300	5,300	5,150	18,096	93,765,640
삼천리자전거 (024950)	4,160	0	0	4,160	4,185	4,095	25,178	103,959,574
시노펙스 (025320)	5,900	30	.51	5,910	5,950	5,860	123,937	731,849,675
DH오토웨어 (025440)	735	3	.41	732	738	725	17,574	12,842,091
한국선재 (025550)	3,470	-45	-1.28	3,485	3,560	3,440	97,326	340,036,952
한국정보통신 (025770)	8,080	20	.25	8,110	8,110	7,940	23,011	184,292,290
신라에스지 (025870)	5,640	300	5.62	5,360	5,660	5,360	48,038	264,739,505
케이씨피드 (025880)	2,685	-15	-.56	2,700	2,715	2,685	23,086	62,418,345
동화기업 (025900)	8,990	0	0	9,110	9,120	8,980	67,987	613,534,770
동신건설 (025950)	13,670	-330	-2.36	13,960	14,100	13,670	9,602	133,620,840
아난티 (025980)	7,460	110	1.5	7,350	7,550	7,320	1,277,526	9,517,002,400
제이에스티나 (026040)	3,210	10	.31	3,205	3,305	3,125	223,339	723,050,708
특수건설 (026150)	5,590	-30	-.53	5,570	5,680	5,570	14,228	79,731,255
광진실업 (026910)	2,550	5	.2	2,545	2,565	2,525	3,809	9,706,110
서울전자통신 (027040)	188	0	0	186	190	185	242,598	45,545,505
코리아나 (027050)	2,320	-20	-.85	2,350	2,370	2,295	142,729	332,596,811
아주IB투자 (027360)	1,988	-17	-.85	1,999	2,015	1,982	82,269	163,994,233
상보 (027580)	789	0	0	788	792	774	126,826	99,390,156
팜스토리 (027710)	1,153	-3	-.26	1,155	1,159	1,148	65,162	75,124,673
대성창투 (027830)	1,502	16	1.08	1,486	1,506	1,483	83,692	125,172,789
휴맥스홀딩스 (028080)	1,538	5	.33	1,533	1,544	1,518	4,611	7,063,984
HLB (028300)	46,250	-400	-.86	47,150	47,200	46,200	206,554	9,591,277,600
광무 (029480)	2,200	15	.69	2,200	2,315	2,185	371,725	832,327,410
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,300	-450	-1.89	23,650	23,800	23,200	92,758	2,174,670,900
원익홀딩스 (030530)	23,950	-1600	-6.26	25,800	25,850	23,500	4,900,309	118,627,883,500
양지사 (030960)	8,870	50	.57	8,770	8,890	8,760	60,895	537,119,935
아이즈비전 (031310)	1,424	-3	-.21	1,427	1,433	1,414	25,558	36,380,613
에스에이엠티 (031330)	3,835	175	4.78	3,670	3,970	3,665	1,187,653	4,597,864,600
오스템 (031510)	1,061	18	1.73	1,040	1,070	1,039	17,683	18,619,687
디에이치엑스컴퍼니 (031860)	650	-48	-6.88	697	698	628	206,799	136,636,117
피에스케이홀딩스 (031980)	43,450	-550	-1.25	44,700	44,900	43,200	76,636	3,358,656,675
아즈텍WB (032080)	1,245	-11	-.88	1,263	1,274	1,212	50,799	62,628,066
다우데이타 (032190)	16,720	0	0	16,820	17,130	16,720	54,550	922,335,985
삼일 (032280)	1,397	-8	-.57	1,395	1,410	1,388	55,540	77,246,498
한국파마 (032300)	13,620	-20	-.15	13,640	13,750	13,590	5,023	68,609,340
케이엠더블유 (032500)	14,920	120	.81	15,010	15,250	14,740	162,158	2,429,579,195
TJ미디어 (032540)	5,500	80	1.48	5,550	5,580	5,450	1,672	9,236,450
피델릭스 (032580)	1,115	11	1	1,106	1,138	1,106	124,969	139,463,235
유비케어 (032620)	3,825	-10	-.26	3,830	3,860	3,790	71,645	273,836,047
소프트센 (032680)	271	2	.74	269	273	266	405,915	109,006,117
소프트센우 (032685)	5,950	-40	-.67	6,050	6,050	5,910	8	47,500
삼진 (032750)	3,535	0	0	3,540	3,555	3,525	7,470	26,460,523
엠젠솔루션 (032790)	974	-42	-4.13	1,009	1,009	964	195,103	190,645,603
판타지오 (032800)	525	5	.96	520	527	517	61,740	32,288,551
우리기술 (032820)	3,855	-45	-1.15	3,975	4,015	3,855	3,317,849	13,015,951,497
비트컴퓨터 (032850)	4,780	-20	-.42	4,800	4,815	4,755	11,393	54,466,790
더라미 (032860)	1,270	-11	-.86	1,330	1,330	1,265	35,296	44,986,581
원익 (032940)	6,970	-130	-1.83	7,190	7,250	6,910	172,695	1,215,077,300
동일기연 (032960)	13,740	620	4.73	13,090	13,740	13,010	7,242	96,052,290
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	815	11	1.37	801	830	801	16,824	13,692,393
제룡전기 (033100)	34,450	650	1.92	34,050	34,700	33,900	67,434	2,316,590,375
디지틀조선 (033130)	1,489	-5	-.33	1,494	1,500	1,482	86,968	129,882,774
엠케이전자 (033160)	8,190	-340	-3.99	8,320	8,350	8,160	124,537	1,026,236,625
시그네틱스 (033170)	770	-18	-2.28	788	800	765	1,069,339	835,708,833
모아텍 (033200)	3,120	35	1.13	3,067	3,120	3,055	2,930	9,113,627
인성정보 (033230)	1,817	-23	-1.25	1,835	1,851	1,805	349,603	637,463,003
코웰패션 (033290)	2,025	-5	-.25	2,080	2,080	2,005	27,196	55,162,820
엠투엔 (033310)	1,749	12	.69	1,770	1,800	1,740	25,073	44,176,972
제이씨현시스템 (033320)	4,250	25	.59	4,235	4,295	4,225	52,097	221,632,040
좋은사람들 (033340)	1,680	121	7.76	1,559	1,691	1,527	4,828,953	7,995,473,092
동성화인텍 (033500)	24,800	-800	-3.13	25,600	25,950	24,750	122,358	3,080,051,375
파라텍 (033540)	1,092	-16	-1.44	1,100	1,127	1,092	156,515	172,809,965
블루콤 (033560)	2,775	15	.54	2,770	2,800	2,745	9,597	26,604,095
네패스 (033640)	16,950	40	.24	17,070	17,300	16,600	46,604	792,011,960
피노 (033790)	4,145	155	3.88	3,990	4,175	3,970	177,562	723,268,529
티비씨 (033830)	610	-1	-.16	617	617	607	24,158	14,722,399
해성산업 (034810)	7,360	30	.41	7,330	7,360	7,220	35,888	261,715,890
해성산업1우 (03481K)	7,140	-50	-.7	7,190	7,220	7,110	1,477	10,530,400
조아제약 (034940)	986	-3	-.3	1,000	1,000	980	83,837	82,982,355
한국기업평가 (034950)	98,000	-200	-.2	98,400	98,700	97,700	1,945	190,753,750
그래디언트 (035080)	12,040	40	.33	12,010	12,140	11,970	5,893	70,897,010
프럼파스트 (035200)	3,470	40	1.17	3,430	3,470	3,410	14,660	50,348,270
골드앤에스 (035290)	371	-4	-1.07	375	383	363	137,163	50,723,114
기산텔레콤 (035460)	1,840	-22	-1.18	1,862	1,900	1,840	53,431	100,018,346
KG이니시스 (035600)	10,570	10	.09	10,550	10,620	10,490	53,197	561,126,155
솔본 (035610)	3,775	35	.94	3,745	3,805	3,745	8,599	32,457,105
바른손이앤에이 (035620)	372	-24	-6.06	396	400	372	708,170	268,347,405
CJ ENM (035760)	63,100	-400	-.63	63,800	64,000	62,200	20,255	1,284,378,200
이지홀딩스 (035810)	4,450	-90	-1.98	4,510	4,580	4,390	189,528	844,859,302
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	65,200	800	1.24	64,700	65,600	64,300	180,292	11,730,825,400
예림당 (036000)	3,065	-25	-.81	3,115	3,115	3,025	15,143	46,294,045
아비코전자 (036010)	7,060	100	1.44	7,000	7,140	6,970	23,566	165,969,835
케이티알파 (036030)	5,870	10	.17	5,860	5,970	5,840	61,043	360,257,750
위지트 (036090)	630	-3	-.47	637	643	622	202,150	127,670,967
서울평가정보 (036120)	2,085	15	.72	2,075	2,100	2,065	33,359	69,592,410
에이치엠넥스 (036170)	859	-6	-.69	866	881	855	37,369	32,295,146
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,350	-350	-1.14	30,700	30,800	30,200	6,920	210,544,400
유니셈 (036200)	9,650	-90	-.92	9,790	9,990	9,600	241,623	2,357,532,040
오상헬스케어 (036220)	12,510	-50	-.4	12,580	12,840	12,410	13,437	168,896,470
대성미생물 (036480)	7,260	-10	-.14	7,380	7,380	7,220	13,177	95,731,640
SFA반도체 (036540)	4,075	45	1.12	4,070	4,195	4,045	447,047	1,827,145,635
KZ정밀 (036560)	15,070	790	5.53	14,450	15,120	14,340	17,648	261,935,890
감성코퍼레이션 (036620)	6,060	350	6.13	5,790	6,130	5,700	1,086,794	6,500,786,950
세종텔레콤 (036630)	10,780	700	6.94	10,080	11,370	9,940	849,681	9,127,396,505
HRS (036640)	5,380	10	.19	5,390	5,390	5,330	21,526	115,331,740
삼양케이씨아이 (036670)	6,680	60	.91	6,650	6,690	6,620	5,547	36,967,030
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	3,000	-5	-.17	3,055	3,075	2,950	244,938	734,714,798
나이스정보통신 (036800)	25,300	50	.2	25,550	25,600	24,500	16,240	407,609,650
에프에스티 (036810)	27,550	-400	-1.43	28,200	28,500	27,400	107,780	2,996,582,775
솔브레인홀딩스 (036830)	39,650	1200	3.12	39,300	40,350	39,150	32,861	1,302,068,550
진성티이씨 (036890)	12,570	-360	-2.78	12,790	12,800	12,510	61,859	780,302,695
주성엔지니어링 (036930)	27,100	350	1.31	27,100	27,400	26,750	150,991	4,087,078,575
파워넷 (037030)	2,615	0	0	2,615	2,645	2,602	69,822	183,152,386
파세코 (037070)	7,270	100	1.39	7,170	7,300	7,140	83,305	602,954,460
한국팩키지 (037230)	1,915	11	.58	1,913	1,970	1,900	9,731	18,552,641
인지디스플레 (037330)	1,353	-2	-.15	1,368	1,368	1,343	25,787	34,768,688
성도이엔지 (037350)	5,560	-30	-.54	5,610	5,680	5,540	70,915	395,957,300
EG (037370)	5,600	40	.72	5,560	5,680	5,540	10,094	56,445,310
우리엔터프라이즈 (037400)	1,014	0	0	1,006	1,016	1,006	5,443	5,505,337
희림 (037440)	4,645	-45	-.96	4,690	4,835	4,560	153,956	728,803,055
삼지전자 (037460)	13,250	110	.84	13,260	13,340	13,110	56,808	753,037,580
쎄니트 (037760)	1,698	-12	-.7	1,713	1,713	1,680	36,529	61,740,501
엘컴텍 (037950)	753	-2	-.26	755	761	749	95,738	72,228,584
제일테크노스 (038010)	6,240	-30	-.48	6,270	6,310	6,210	6,654	41,586,180
루멘스 (038060)	661	0	0	661	665	655	19,338	12,776,351
서린바이오 (038070)	6,590	-20	-.3	6,610	6,650	6,530	47,135	310,255,540
에코플라스틱 (038110)	3,025	-40	-1.31	3,120	3,125	3,020	180,951	553,159,739
마크로젠 (038290)	15,610	0	0	15,610	15,790	15,550	14,205	222,255,000
레드캡투어 (038390)	11,700	-40	-.34	11,770	11,810	11,650	27,621	323,895,335
바이오스마트 (038460)	2,730	10	.37	2,700	2,760	2,700	37,566	102,601,195
삼표시멘트 (038500)	3,060	0	0	3,060	3,490	3,035	2,983,303	9,542,697,343
케이바이오 (038530)	246	-3	-1.2	249	255	245	583,345	145,494,217
상상인 (038540)	1,731	-23	-1.31	1,754	1,758	1,715	17,953	31,078,650
위즈코프 (038620)	564	1	.18	567	574	560	231,882	130,841,936
에스넷 (038680)	3,570	-20	-.56	3,545	3,605	3,545	12,268	43,873,671
에코바이오 (038870)	3,400	15	.44	3,345	3,495	3,345	52,805	179,647,284
아이에이 (038880)	161	1	.63	161	163	159	784,194	126,002,334
파인디지털 (038950)	3,275	-30	-.91	3,305	3,305	3,260	23,835	78,079,367
현대에이치티 (039010)	8,310	120	1.47	8,190	8,360	8,020	48,300	396,289,650
이건홀딩스 (039020)	4,640	65	1.42	4,575	4,685	4,450	131,096	595,978,765
이오테크닉스 (039030)	257,000	500	.19	257,500	259,000	251,500	53,361	13,617,854,000
오스코텍 (039200)	59,500	800	1.36	59,300	61,700	57,900	709,504	42,635,270,950
경남스틸 (039240)	2,705	15	.56	2,690	2,725	2,670	110,689	298,805,858
인포뱅크 (039290)	5,360	110	2.1	5,290	5,430	5,200	18,125	96,525,250
세중 (039310)	1,337	-2	-.15	1,327	1,338	1,324	10,915	14,499,180
한국경제TV (039340)	5,560	-40	-.71	5,620	5,620	5,530	19,448	107,705,310
케이엘넷 (039420)	2,860	40	1.42	2,800	2,865	2,800	42,704	121,201,310
에스티아이 (039440)	24,400	-900	-3.56	25,400	25,500	24,400	204,197	5,055,817,925
다산네트웍스 (039560)	3,110	-65	-2.05	3,190	3,195	3,110	92,014	289,928,888
화성밸브 (039610)	7,720	-30	-.39	7,700	7,920	7,690	27,486	213,745,200
한국정보공학 (039740)	2,990	40	1.36	2,920	2,995	2,885	10,366	30,703,890
오로라 (039830)	15,700	640	4.25	15,010	16,190	14,890	117,612	1,835,306,775
디오 (039840)	16,060	-120	-.74	16,180	16,250	16,060	18,688	301,608,415
나노엔텍 (039860)	3,085	5	.16	3,080	3,110	3,070	32,725	101,066,805
폴라리스AI (039980)	1,960	-17	-.86	1,975	1,991	1,953	230,181	452,446,628
누리플렉스 (040160)	3,240	65	2.05	3,255	3,340	3,175	13,758	44,617,987
YTN (040300)	3,205	-110	-3.32	3,305	3,350	3,205	578,215	1,887,421,603
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,530	20	.31	6,530	6,540	6,510	31,434	204,885,065
SG&G (040610)	1,870	5	.27	1,863	1,870	1,845	23,540	43,917,559
아이씨디 (040910)	3,910	-55	-1.39	3,930	4,020	3,880	18,694	73,915,922
폴라리스오피스 (041020)	4,720	-65	-1.36	4,785	4,815	4,710	189,009	897,523,407
우리기술투자 (041190)	8,470	-180	-2.08	8,820	9,020	8,400	1,476,007	12,789,066,785
현대에버다임 (041440)	8,300	-130	-1.54	8,230	8,340	8,170	251,974	2,079,229,855
한국전자인증 (041460)	3,550	0	0	3,515	3,595	3,515	15,453	54,912,455
에스엠 (041510)	102,300	3200	3.23	99,100	102,900	99,100	88,220	8,971,297,050
이엘씨 (041520)	7,100	-90	-1.25	7,110	7,300	7,070	9,306	66,189,195
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	29,000	250	.87	28,750	29,300	28,400	26,430	765,179,400
폴라리스AI파마 (041910)	6,050	50	.83	6,020	6,100	6,000	22,165	133,828,160
메디아나 (041920)	5,520	-80	-1.43	5,600	5,650	5,500	43,978	244,452,430
동아화성 (041930)	6,260	0	0	6,240	6,410	6,190	229,128	1,435,216,775
코미팜 (041960)	6,170	-60	-.96	6,190	6,290	6,050	132,131	811,628,710
카페24 (042000)	30,900	-150	-.48	31,150	31,450	30,750	37,891	1,175,592,200
케이피엠테크 (042040)	210	-1	-.47	211	213	209	294,381	61,807,995
에스씨디 (042110)	1,263	23	1.85	1,245	1,265	1,238	77,761	97,418,984
비츠로테크 (042370)	7,900	-200	-2.47	8,160	8,380	7,890	241,642	1,965,931,680
네오위즈홀딩스 (042420)	27,250	250	.93	27,000	27,400	26,500	10,233	276,654,700
링네트 (042500)	3,930	-20	-.51	3,965	3,965	3,905	33,549	131,709,138
라온시큐어 (042510)	9,460	-10	-.11	9,520	9,520	9,310	48,667	457,846,205
한스바이오메드 (042520)	28,900	50	.17	27,900	30,650	27,600	360,566	10,512,322,925
새로닉스 (042600)	14,560	-50	-.34	14,800	14,900	14,210	23,946	347,772,540
상지건설 (042940)	6,010	-190	-3.06	6,150	6,260	6,000	43,027	261,608,115
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,778	176	10.99	1,602	1,778	1,602	309,770	524,972,292
바텍 (043150)	19,850	-200	-1	20,100	20,200	19,810	27,510	547,760,035
파루 (043200)	878	2	.23	880	891	870	108,202	95,223,528
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,370	120	5.33	2,300	2,480	2,220	1,390,070	3,340,529,724
에쎈테크 (043340)	401	-2	-.5	404	404	400	34,478	13,827,597
디지아이 (043360)	2,030	0	0	2,010	2,030	2,000	4,569	9,231,545
피에이치에이 (043370)	11,110	180	1.65	10,990	11,120	10,930	19,349	213,187,490
웰킵스하이텍 (043590)	597	-8	-1.32	605	614	596	14,043	8,411,623
KT지니뮤직 (043610)	1,830	-5	-.27	1,826	1,875	1,826	127,393	235,178,339
국순당 (043650)	4,080	15	.37	4,100	4,105	4,060	8,803	35,902,890
서울리거 (043710)	870	0	0	904	904	850	33,342	28,700,799
자연과환경 (043910)	620	-12	-1.9	630	634	619	339,731	211,886,185
KD (044180)	560	-5	-.88	574	577	555	265,813	149,416,453
위닉스 (044340)	5,620	80	1.44	5,540	5,620	5,510	5,991	33,440,155
빌리언스 (044480)	320	3	.95	319	324	318	466,577	149,467,039
태웅 (044490)	23,850	-600	-2.45	24,900	25,150	23,600	71,179	1,722,011,100
에이치케이 (044780)	1,418	-14	-.98	1,425	1,425	1,388	6,690	9,436,627
이글벳 (044960)	4,310	35	.82	4,255	4,375	4,235	350,051	1,503,034,154
에이치엔에스하이텍 (044990)	20,600	250	1.23	20,350	20,600	19,880	224,668	4,522,914,120
오공 (045060)	2,325	0	0	2,325	2,340	2,300	9,319	21,628,805
한양이엔지 (045100)	20,850	-850	-3.92	21,800	21,850	20,650	80,948	1,714,140,600
성우테크론 (045300)	3,235	-40	-1.22	3,275	3,275	3,210	23,061	74,608,655
토탈소프트 (045340)	6,650	60	.91	6,550	6,690	6,450	58,794	384,994,680
대아티아이 (045390)	4,000	10	.25	3,980	4,060	3,970	406,089	1,629,418,101
정원엔시스 (045510)	964	-1	-.1	963	965	946	14,616	13,978,361
크린앤사이언스 (045520)	3,500	20	.57	3,480	3,500	3,480	6,573	22,940,867
에이텍 (045660)	10,210	-170	-1.64	10,480	10,480	10,130	18,770	192,346,540
코아시아 (045970)	5,090	-20	-.39	5,140	5,230	5,060	93,611	481,649,800
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,935	60	1.55	3,875	4,085	3,850	490,392	1,955,934,054
HLB파나진 (046210)	1,547	-22	-1.4	1,570	1,579	1,536	73,831	114,089,060
백금T&A (046310)	3,190	-25	-.78	3,210	3,225	3,175	97,911	312,571,743
삼화네트웍스 (046390)	1,211	6	.5	1,200	1,245	1,200	100,115	122,234,910
KG모빌리언스 (046440)	4,750	0	0	4,780	4,780	4,700	37,984	180,115,169
서울반도체 (046890)	6,040	-30	-.49	6,080	6,140	6,040	45,625	277,466,235
우원개발 (046940)	3,150	10	.32	3,140	3,180	3,110	46,066	144,684,523
우리로 (046970)	1,239	2	.16	1,237	1,254	1,230	326,365	404,754,503
한빛소프트 (047080)	1,165	9	.78	1,161	1,165	1,156	37,768	43,767,754
파워로직스 (047310)	4,000	-20	-.5	4,020	4,035	3,975	46,065	184,575,884
이스트소프트 (047560)	17,650	-410	-2.27	18,060	18,330	17,580	32,225	575,399,810
코데즈컴바인 (047770)	3,070	105	3.54	2,960	3,115	2,930	2,924,375	8,956,976,316
초록뱀미디어 (047820)	4,890	-5	-.1	4,895	4,965	4,855	21,535	105,716,969
HLB제약 (047920)	15,200	-20	-.13	15,340	15,400	15,110	45,439	694,666,430
현대바이오 (048410)	4,890	130	2.73	4,775	4,995	4,770	432,357	2,110,976,160
유라테크 (048430)	7,540	0	0	7,540	7,630	7,470	7,510	56,462,370
대동스틸 (048470)	2,780	-45	-1.59	2,855	2,855	2,770	24,180	67,600,617
인트론바이오 (048530)	3,540	-50	-1.39	3,655	3,660	3,515	82,779	295,093,560
SM C&C (048550)	1,239	8	.65	1,222	1,240	1,222	122,750	151,546,292
TPC (048770)	2,105	85	4.21	2,040	2,130	2,025	82,595	172,324,550
엔피케이 (048830)	969	-11	-1.12	988	992	950	287,129	276,014,655
시너지이노베이션 (048870)	2,405	15	.63	2,370	2,430	2,355	213,039	510,491,725
대원미디어 (048910)	8,150	-50	-.61	8,210	8,330	8,140	16,477	135,108,705
인탑스 (049070)	13,520	120	.9	13,430	13,690	13,420	26,531	359,347,760
기가레인 (049080)	593	1	.17	592	616	571	185,308	111,278,862
파인디앤씨 (049120)	780	33	4.42	747	798	740	49,746	38,140,831
셀루메드 (049180)	701	-7	-.99	707	722	695	160,812	113,645,902
코메론 (049430)	12,750	-90	-.7	12,840	12,900	12,630	24,428	309,875,840
비트플래닛 (049470)	1,295	-49	-3.65	1,367	1,367	1,287	483,495	636,977,696
오픈베이스 (049480)	2,315	-25	-1.07	2,340	2,355	2,310	155,549	361,296,820
유아이엘 (049520)	3,005	5	.17	3,015	3,025	2,985	26,582	79,751,520
잉크테크 (049550)	2,900	10	.35	2,905	3,070	2,890	2,255	6,563,210
재영솔루텍 (049630)	1,750	12	.69	1,754	1,838	1,687	10,279,879	18,210,636,761
고려신용정보 (049720)	10,850	-30	-.28	10,880	10,900	10,800	26,121	283,694,910
승일 (049830)	8,590	-20	-.23	8,690	8,690	8,500	1,537	13,090,150
미래컴퍼니 (049950)	15,460	240	1.58	15,220	15,850	15,100	55,821	871,786,940
쎌바이오텍 (049960)	13,100	20	.15	13,080	13,140	12,900	7,357	96,237,920
비케이홀딩스 (050090)	900	-21	-2.28	910	910	889	76,432	68,602,955
캠시스 (050110)	677	0	0	678	690	668	51,225	34,496,413
ES큐브 (050120)	3,015	-35	-1.15	3,095	3,135	3,005	122,334	374,218,033
에스폴리텍 (050760)	1,360	-25	-1.81	1,385	1,385	1,355	16,376	22,426,497
아세아텍 (050860)	1,895	13	.69	1,882	1,903	1,878	11,762	22,160,563
쏠리드 (050890)	7,280	-70	-.95	7,350	7,460	7,210	699,744	5,135,153,210
수산아이앤티 (050960)	9,050	20	.22	9,030	9,190	9,000	5,290	47,975,240
지어소프트 (051160)	6,690	-20	-.3	6,720	6,720	6,650	18,052	120,810,030
토비스 (051360)	14,580	-210	-1.42	14,820	14,820	14,550	33,676	493,325,070
인터플렉스 (051370)	10,450	20	.19	10,450	10,540	10,260	140,647	1,460,140,830
피씨디렉트 (051380)	1,974	31	1.6	1,963	2,010	1,953	23,170	46,025,816
YW (051390)	3,885	0	0	3,895	3,900	3,885	2,428	9,444,720
나라엠앤디 (051490)	3,905	-15	-.38	3,940	3,965	3,895	8,805	34,579,125
CJ프레시웨이 (051500)	26,100	-200	-.76	26,200	26,500	25,800	20,671	538,145,775
큐로홀딩스 (051780)	1,023	-14	-1.35	1,037	1,068	1,023	70,138	72,192,435
중앙첨단소재 (051980)	2,745	35	1.29	2,840	3,050	2,735	4,611,924	13,309,574,185
에스티큐브 (052020)	7,430	90	1.23	7,340	7,480	7,250	241,002	1,771,085,875
iMBC (052220)	3,010	-15	-.5	3,025	3,050	2,990	116,851	352,163,025
현대바이오랜드 (052260)	4,385	70	1.62	4,315	4,395	4,300	61,542	266,710,120
오션인더블유 (052300)	2,210	15	.68	2,200	2,290	2,180	25,072	55,138,600
코텍 (052330)	8,750	10	.11	8,740	8,750	8,630	7,868	69,214,090
코나아이 (052400)	49,850	1950	4.07	48,100	50,000	47,850	181,016	8,905,736,575
오성첨단소재 (052420)	1,495	18	1.22	1,478	1,511	1,473	287,366	428,787,589
아이크래프트 (052460)	2,380	-15	-.63	2,390	2,495	2,360	18,029	43,153,780
한네트 (052600)	3,910	0	0	3,875	3,970	3,860	16,399	64,068,850
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,200	850	9.09	9,350	10,710	9,350	435,495	4,486,130,535
아이톡시 (052770)	342	-12	-3.39	354	357	340	252,666	87,645,205
액토즈소프트 (052790)	6,130	-120	-1.92	6,260	6,260	6,100	10,503	64,691,220
아이앤씨 (052860)	2,150	-30	-1.38	2,185	2,210	2,140	33,406	72,345,535
KX하이텍 (052900)	907	-3	-.33	912	916	901	40,637	36,810,622
바이넥스 (053030)	14,020	-30	-.21	14,020	14,160	13,970	77,041	1,082,739,760
지에스이 (053050)	2,520	-5	-.2	2,530	2,545	2,430	69,867	174,788,147
세동 (053060)	1,230	-24	-1.91	1,262	1,263	1,220	54,659	67,980,602
케이엔솔 (053080)	11,130	-90	-.8	11,320	11,390	11,120	17,795	199,796,250
프리엠스 (053160)	7,150	50	.7	7,050	7,150	6,970	7,228	50,948,885
금강철강 (053260)	4,015	-35	-.86	4,050	4,075	4,000	8,997	36,203,567
구영테크 (053270)	2,040	0	0	2,045	2,070	2,035	10,076	20,614,080
예스24 (053280)	3,710	-35	-.93	3,715	3,770	3,710	34,243	127,891,922
NE능률 (053290)	1,851	8	.43	1,855	1,855	1,843	4,929	9,119,574
한국정보인증 (053300)	5,960	-50	-.83	6,020	6,090	5,940	88,260	528,582,085
이니텍 (053350)	8,700	-80	-.91	8,980	8,980	8,550	57,734	500,264,130
세코닉스 (053450)	5,030	-40	-.79	4,965	5,130	4,965	44,159	223,215,420
웹케시 (053580)	10,750	110	1.03	10,790	10,960	10,650	33,205	358,262,920
프로텍 (053610)	32,500	-650	-1.96	33,250	33,650	32,500	33,962	1,115,397,250
태양 (053620)	6,140	0	0	6,140	6,160	6,090	2,240	13,721,950
삼보모터스 (053700)	3,900	-5	-.13	3,920	3,935	3,895	37,480	146,314,055
안랩 (053800)	59,500	-400	-.67	60,000	60,300	59,500	24,927	1,487,970,500
경남제약 (053950)	727	-1	-.14	728	736	713	792,601	571,903,730
오상자이엘 (053980)	3,550	10	.28	3,540	3,555	3,515	37,615	132,965,565
한국컴퓨터 (054040)	5,050	75	1.51	5,040	5,070	4,945	71,234	356,156,950
농우바이오 (054050)	7,910	-30	-.38	8,000	8,020	7,910	6,905	54,959,860
삼진엘앤디 (054090)	800	0	0	800	810	788	26,239	20,903,015
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,990	-110	-1.21	9,100	9,200	8,780	91,400	819,111,275
비츠로시스 (054220)	382	6	1.6	382	386	376	195,503	74,032,703
팬스타엔터프라이즈 (054300)	656	12	1.86	644	666	638	441,987	289,686,276
케이피티유 (054410)	3,520	15	.43	3,510	3,520	3,505	5,141	18,031,585
텔레칩스 (054450)	11,390	-70	-.61	11,530	11,550	11,280	36,170	412,355,505
삼영엠텍 (054540)	13,680	-150	-1.08	13,880	14,000	13,610	707,140	9,539,669,055
APS (054620)	4,195	5	.12	4,115	4,340	4,115	38,603	163,347,585
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,670	30	.45	6,640	6,710	6,590	12,962	85,963,390
키이스트 (054780)	4,100	215	5.53	3,850	4,150	3,850	108,656	441,230,596
아이디스홀딩스 (054800)	11,570	50	.43	11,870	11,870	11,410	1,688	19,715,290
한컴위드 (054920)	3,830	-70	-1.79	3,980	3,980	3,820	91,487	352,899,188
유신 (054930)	22,550	150	.67	22,400	22,700	22,300	18,509	416,505,625
엑사이엔씨 (054940)	646	-3	-.46	649	655	642	53,551	34,651,442
제이브이엠 (054950)	25,800	0	0	25,900	26,050	25,650	39,785	1,028,076,650
유진로봇 (056080)	11,610	350	3.11	11,300	11,810	11,230	534,873	6,216,773,500
시지메드텍 (056090)	1,018	0	0	1,018	1,024	1,004	247,094	250,454,439
에스에프에이 (056190)	21,550	0	0	21,700	22,150	21,550	55,014	1,200,993,225
코위버 (056360)	5,110	-30	-.58	5,150	5,240	5,100	24,600	126,496,960
신화인터텍 (056700)	1,729	25	1.47	1,704	1,738	1,692	31,144	53,312,927
CNT85 (056730)	667	2	.3	665	667	660	15,540	10,317,963
YBM넷 (057030)	3,030	10	.33	3,035	3,035	2,990	11,394	34,374,770
옴니시스템 (057540)	744	4	.54	739	745	735	122,574	90,836,512
티사이언티픽 (057680)	803	9	1.13	794	811	788	148,501	118,643,586
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,968	13	.66	1,939	1,970	1,939	40,988	80,245,508
KNN (058400)	699	1	.14	697	705	696	57,505	40,251,438
한주에이알티 (058450)	930	38	4.26	892	940	892	35,931	33,062,688
리노공업 (058470)	64,800	300	.47	63,700	65,300	63,400	528,515	34,113,486,050
에스피지 (058610)	49,950	5250	11.74	44,200	50,500	43,500	3,879,340	184,421,149,525
엠게임 (058630)	6,440	-70	-1.08	6,460	6,530	6,410	56,771	367,072,440
CMG제약 (058820)	1,896	46	2.49	1,840	1,900	1,840	909,643	1,708,674,335
엠로 (058970)	36,100	-350	-.96	36,500	36,950	35,850	34,057	1,235,793,550
미코 (059090)	13,480	130	.97	13,370	13,740	13,360	229,829	3,112,986,340
아이컴포넌트 (059100)	4,665	-35	-.74	4,700	4,785	4,605	32,301	151,354,630
아진엑스텍 (059120)	8,090	820	11.28	7,310	8,380	7,210	385,175	3,068,750,890
메타바이오메드 (059210)	5,010	-80	-1.57	5,140	5,160	5,000	213,026	1,075,855,585
해성에어로보틱스 (059270)	7,440	110	1.5	7,340	7,540	7,250	182,968	1,352,893,700
인선이엔티 (060150)	4,150	-35	-.84	4,185	4,220	4,145	28,314	117,977,092
제이케이시냅스 (060230)	2,660	-15	-.56	2,645	2,695	2,595	50,100	132,042,419
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,100	-730	-4.34	16,780	16,800	16,040	566,352	9,239,590,145
뉴보텍 (060260)	1,254	9	.72	1,245	1,270	1,245	17,435	21,826,527
큐렉소 (060280)	10,180	110	1.09	10,120	10,240	10,060	209,259	2,127,227,815
3S (060310)	1,695	-3	-.18	1,698	1,710	1,695	82,423	140,139,921
LS마린솔루션 (060370)	26,900	150	.56	27,000	27,200	26,600	164,619	4,417,870,975
동양에스텍 (060380)	1,533	-7	-.45	1,540	1,567	1,526	21,655	33,286,168
국일신동 (060480)	1,559	1	.06	1,588	1,588	1,558	14,282	22,279,817
에스에이티 (060540)	1,295	11	.86	1,277	1,306	1,276	26,739	34,479,638
HC홈센타 (060560)	713	1	.14	711	720	706	29,140	20,684,153
드림어스컴퍼니 (060570)	1,584	-3	-.19	1,600	1,630	1,570	45,332	72,257,248
씨티씨바이오 (060590)	5,140	30	.59	5,120	5,250	4,950	43,761	224,523,625
KH바텍 (060720)	11,360	100	.89	11,260	11,490	11,190	100,056	1,135,793,025
영림원소프트랩 (060850)	6,130	0	0	6,130	6,170	6,090	5,799	35,484,610
DGP (060900)	1,211	15	1.25	1,217	1,219	1,198	59,740	72,037,943
알에프텍 (061040)	2,210	-40	-1.78	2,235	2,260	2,170	170,397	374,922,606
세나테크놀로지 (061090)	55,600	1600	2.96	54,500	59,800	52,200	536,886	30,060,238,250
화일약품 (061250)	1,082	-3	-.28	1,085	1,093	1,077	201,339	218,127,098
LB세미콘 (061970)	4,385	-20	-.45	4,465	4,490	4,350	82,731	364,846,926
한국첨단소재 (062970)	3,155	-15	-.47	3,190	3,210	3,145	251,647	799,691,707
컴투스홀딩스 (063080)	17,960	190	1.07	17,800	18,200	17,790	8,165	146,368,860
서울옥션 (063170)	7,360	80	1.1	7,370	7,370	7,160	57,876	420,009,635
SM Life Design (063440)	1,948	26	1.35	1,915	1,960	1,882	556,853	1,076,880,690
NICE인프라 (063570)	4,195	-50	-1.18	4,230	4,260	4,180	57,672	242,591,951
이엘피 (063760)	2,350	35	1.51	2,320	2,375	2,180	46,210	106,480,045
인크레더블버즈 (064090)	1,225	13	1.07	1,216	1,250	1,180	256,745	313,171,495
홈캐스트 (064240)	1,900	-43	-2.21	2,000	2,000	1,887	83,971	160,407,838
다날 (064260)	6,740	0	0	6,780	6,880	6,690	928,946	6,307,798,700
인텍플러스 (064290)	11,720	350	3.08	11,410	11,860	11,410	75,410	882,043,290
브리지텍 (064480)	4,620	10	.22	4,685	4,685	4,580	10,683	49,019,140
테크엘 (064520)	1,442	-97	-6.3	1,543	1,550	1,442	83,428	123,368,579
바이오니아 (064550)	12,960	40	.31	12,930	13,070	12,790	63,934	825,874,065
티씨케이 (064760)	144,200	1000	.7	144,500	147,200	142,600	44,361	6,376,330,300
포니링크 (064800)	808	4	.5	800	830	792	257,192	206,071,776
케이프 (064820)	10,630	-310	-2.83	10,950	11,000	10,580	236,693	2,548,183,035
에프앤가이드 (064850)	8,720	-40	-.46	8,760	8,760	8,690	14,364	125,241,810
지엔코 (065060)	752	-1	-.13	753	766	745	73,025	55,105,757
탑엔지니어링 (065130)	3,300	10	.3	3,290	3,325	3,235	25,008	81,826,467
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	595	6	1.02	591	622	589	59,596	35,428,345
신성델타테크 (065350)	53,200	-1100	-2.03	54,100	54,600	52,500	75,949	4,045,639,100
위세아이텍 (065370)	5,640	40	.71	5,700	5,740	5,510	17,404	97,473,190
에스아이리소스 (065420)	239	-1	-.42	240	244	238	503,642	120,558,971
이루온 (065440)	1,575	-42	-2.6	1,624	1,634	1,555	801,180	1,270,849,126
빅텍 (065450)	3,510	-20	-.57	3,535	3,565	3,500	205,910	725,149,769
오리엔트정공 (065500)	2,445	10	.41	2,445	2,470	2,415	143,155	350,304,190
휴비츠 (065510)	8,060	-10	-.12	8,030	8,120	8,000	13,499	108,641,910
와이어블 (065530)	1,411	0	0	1,400	1,419	1,400	25,437	35,936,224
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	2,140	181	9.24	1,961	2,220	1,951	143,696	298,699,856
안트로젠 (065660)	22,300	-400	-1.76	22,700	23,000	22,300	27,528	619,094,450
우주일렉트로 (065680)	37,050	650	1.79	35,900	37,400	35,650	12,388	456,254,900
파커스 (065690)	942	10	1.07	932	960	928	36,741	34,594,253
서호전기 (065710)	44,950	150	.33	45,200	46,600	43,350	39,285	1,768,021,300
CS (065770)	795	-3	-.38	798	807	788	71,931	57,417,350
웰크론 (065950)	1,717	8	.47	1,709	1,728	1,687	37,314	63,404,486
하츠 (066130)	4,320	30	.7	4,325	4,330	4,285	7,951	34,240,217
큐에스아이 (066310)	7,210	-20	-.28	7,290	7,300	7,140	20,001	144,158,670
체리부로 (066360)	731	9	1.25	722	733	714	63,099	45,659,796
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,046	-7	-.66	1,071	1,080	1,040	116,572	123,290,135
우수AMS (066590)	2,510	-15	-.59	2,520	2,545	2,495	37,044	93,316,420
국보디자인 (066620)	20,650	-700	-3.28	21,350	22,500	20,650	17,117	361,472,500
디티씨 (066670)	3,025	5	.17	3,035	3,090	2,900	43,391	130,775,530
테라젠이텍스 (066700)	2,740	-5	-.18	2,730	2,765	2,710	42,195	115,517,495
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,964	-81	-3.96	2,025	2,025	1,964	12,963	25,770,837
손오공 (066910)	729	40	5.81	694	732	689	438,622	311,729,609
한성크린텍 (066980)	1,362	-19	-1.38	1,396	1,410	1,345	539,191	740,335,129
조이시티 (067000)	2,395	370	18.27	2,045	2,510	1,979	18,641,964	43,530,580,881
이씨에스 (067010)	2,365	-5	-.21	2,380	2,385	2,360	4,855	11,481,065
대화제약 (067080)	17,380	270	1.58	17,500	17,800	17,030	306,824	5,333,602,155
SOOP (067160)	67,600	-900	-1.31	68,600	69,300	67,300	49,994	3,383,791,200
오텍 (067170)	1,830	33	1.84	1,815	1,836	1,785	49,773	90,219,237
멀티캠퍼스 (067280)	32,200	-150	-.46	32,050	32,700	32,000	4,549	146,086,375
JW신약 (067290)	1,419	-7	-.49	1,433	1,433	1,395	61,978	88,022,734
하나마이크론 (067310)	25,500	1400	5.81	24,500	25,850	24,000	2,459,709	62,027,044,050
선바이오 (067370)	6,250	-10	-.16	6,260	6,260	6,000	10,573	64,471,530
아스트 (067390)	572	-10	-1.72	582	593	571	926,369	539,490,572
엔브이에이치코리아 (067570)	2,315	5	.22	2,305	2,335	2,305	51,573	119,543,219
HLB생명과학 (067630)	3,940	-60	-1.5	4,030	4,030	3,925	247,171	978,842,637
로지시스 (067730)	2,635	-30	-1.13	2,665	2,690	2,635	14,696	39,075,465
세진티에스 (067770)	2,210	5	.23	2,205	2,250	2,205	5,226	11,598,245
와이엔텍 (067900)	6,060	20	.33	6,040	6,090	5,990	16,724	100,802,065
이글루 (067920)	5,410	-10	-.18	5,420	5,420	5,370	6,338	34,156,040
도이치모터스 (067990)	4,660	-10	-.21	4,700	4,700	4,645	26,670	124,163,305
팬엔터테인먼트 (068050)	1,863	4	.22	1,877	1,880	1,855	59,690	111,237,825
케이웨더 (068100)	2,825	-60	-2.08	2,890	2,965	2,825	20,213	57,958,835
다원시스 (068240)	3,355	95	2.91	3,290	3,415	3,245	329,305	1,105,629,977
일신바이오 (068330)	1,750	-61	-3.37	1,805	1,833	1,750	3,061,851	5,463,042,598
셀트리온제약 (068760)	59,900	-200	-.33	60,800	60,800	59,800	45,848	2,759,952,500
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,630	-40	-.52	7,670	7,710	7,620	36,000	275,463,685
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,750	220	1.63	13,370	13,800	13,370	40,604	555,054,260
누리플랜 (069140)	2,165	-60	-2.7	2,340	2,340	2,140	85,081	188,013,758
유아이디 (069330)	1,177	-3	-.25	1,170	1,180	1,111	27,682	32,439,063
엔텔스 (069410)	4,705	-85	-1.77	4,790	4,840	4,685	9,067	42,955,865
에스텍 (069510)	14,650	30	.21	14,620	14,740	14,450	16,595	241,595,390
빛과전자 (069540)	704	15	2.18	690	717	690	586,780	412,063,965
엑시온그룹 (069920)	1,016	-13	-1.26	1,030	1,031	973	201,410	201,964,372
엑스큐어 (070300)	1,238	-10	-.8	1,260	1,262	1,230	45,992	56,880,285
한솔인티큐브 (070590)	2,055	0	0	2,070	2,080	2,005	15,980	32,672,840
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,310	70	.76	9,330	9,330	9,050	87,579	801,932,830
에이테크솔루션 (071670)	5,430	70	1.31	5,360	5,580	5,360	37,334	204,277,230
캐스텍코리아 (071850)	1,608	-2	-.12	1,610	1,615	1,578	3,231	5,156,969
중앙백신 (072020)	9,900	-20	-.2	9,940	9,940	9,840	24,153	238,489,290
우리산업홀딩스 (072470)	3,330	-50	-1.48	3,340	3,425	3,290	39,482	132,121,695
율호 (072770)	1,104	14	1.28	1,091	1,158	1,034	1,312,573	1,458,713,004
메가스터디 (072870)	11,430	0	0	11,500	11,500	11,360	5,987	68,204,435
빛샘전자 (072950)	5,720	-130	-2.22	5,820	5,950	5,710	72,232	418,167,490
에이치시티 (072990)	6,090	-40	-.65	6,120	6,210	5,980	90,447	548,165,840
케이에스피 (073010)	4,665	-70	-1.48	4,735	4,840	4,665	136,749	646,846,626
엘엠에스 (073110)	5,100	0	0	5,120	5,140	5,100	1,366	6,994,020
듀오백 (073190)	1,547	-4	-.26	1,559	1,588	1,540	5,697	8,841,636
이노와이어리스 (073490)	22,450	0	0	22,200	22,900	22,150	42,180	947,452,025
에프알텍 (073540)	1,957	-27	-1.36	1,984	2,000	1,957	20,227	39,726,766
우리손에프앤지 (073560)	1,481	-25	-1.66	1,498	1,507	1,481	207,187	308,821,805
리튬포어스 (073570)	993	6	.61	1,010	1,021	990	316,435	317,048,482
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	941	-14	-1.47	952	960	939	80,852	76,613,444
원익QnC (074600)	19,410	0	0	19,630	19,760	19,270	132,728	2,582,176,810
플랜티넷 (075130)	2,415	25	1.05	2,395	2,420	2,385	27,674	66,615,385
동국알앤에스 (075970)	2,275	-10	-.44	2,285	2,300	2,265	22,259	50,760,295
웰크론한텍 (076080)	1,208	-7	-.58	1,222	1,222	1,190	19,945	24,056,030
해성옵틱스 (076610)	501	-6	-1.18	513	514	498	93,136	46,691,475
덕산하이메탈 (077360)	5,610	-70	-1.23	5,710	5,770	5,570	307,892	1,741,245,650
LS증권 (078020)	4,780	-30	-.62	4,780	4,880	4,750	45,264	217,125,618
유비쿼스홀딩스 (078070)	10,500	-60	-.57	10,590	10,600	10,490	10,463	110,284,440
국일제지 (078130)	374	12	3.31	362	417	362	3,353,495	1,302,662,277
대봉엘에스 (078140)	12,330	-60	-.48	12,340	12,540	12,240	13,898	171,391,990
HB테크놀러지 (078150)	1,931	11	.57	1,920	1,964	1,911	473,853	918,116,423
메디포스트 (078160)	17,940	1050	6.22	16,970	18,350	16,810	341,213	6,129,008,940
컴투스 (078340)	30,750	150	.49	30,650	31,100	30,650	16,321	504,548,775
한양디지텍 (078350)	22,200	700	3.26	21,800	22,800	21,650	207,255	4,587,006,175
휴림에이텍 (078590)	779	7	.91	773	850	760	4,423,049	3,565,501,620
대주전자재료 (078600)	71,600	400	.56	71,800	72,600	71,000	33,704	2,417,618,200
엔에스이엔엠 (078860)	1,300	-16	-1.22	1,316	1,316	1,274	38,564	49,678,871
가온그룹 (078890)	4,805	-160	-3.22	4,965	4,975	4,735	308,105	1,485,702,634
와토스코리아 (079000)	5,460	0	0	5,480	5,550	5,460	3,320	18,186,440
한창산업 (079170)	6,750	-40	-.59	6,720	6,880	6,690	15,150	102,060,320
케스피온 (079190)	483	-4	-.82	488	500	481	40,185	19,563,265
제우스 (079370)	13,090	-60	-.46	13,260	13,350	13,020	53,943	709,359,110
서산 (079650)	1,480	13	.89	1,470	1,560	1,467	25,939	38,575,094
디이엔티 (079810)	5,280	-20	-.38	5,200	5,380	5,200	60,170	318,675,280
가비아 (079940)	32,300	-100	-.31	32,400	32,600	32,100	45,251	1,461,353,625
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,550	450	1.87	24,250	25,000	23,950	93,595	2,284,177,750
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,400	0	0	7,400	7,430	7,340	8,051	59,421,655
모두투어 (080160)	10,410	-250	-2.35	10,590	10,770	10,380	111,026	1,167,415,025
제주반도체 (080220)	18,560	-150	-.8	18,900	18,920	18,310	395,502	7,367,895,740
모다이노칩 (080420)	1,704	46	2.77	1,664	1,710	1,650	24,509	41,371,773
성창오토텍 (080470)	3,920	50	1.29	3,900	3,930	3,890	2,756	10,778,825
오디텍 (080520)	3,010	10	.33	3,135	3,135	3,000	15,392	46,537,670
코디 (080530)	1,127	-11	-.97	1,125	1,146	1,122	36,800	41,725,177
오킨스전자 (080580)	8,100	-290	-3.46	8,470	8,470	8,050	158,102	1,295,336,135
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,890	10	.35	2,895	2,935	2,865	31,426	90,801,168
쎄크 (081180)	12,050	-310	-2.51	12,830	13,100	11,850	1,380,955	17,229,391,390
성우전자 (081580)	2,205	-40	-1.78	2,245	2,255	2,175	181,345	400,597,035
옵트론텍 (082210)	1,617	-7	-.43	1,637	1,637	1,614	24,195	39,367,900
젬백스 (082270)	37,700	2900	8.33	34,850	38,850	34,700	252,044	9,201,860,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,410	0	0	4,395	4,480	4,375	117,244	518,811,600
우리바이오 (082850)	1,992	-23	-1.14	2,025	2,035	1,990	88,923	178,149,085
비츠로셀 (082920)	28,800	-500	-1.71	29,100	29,650	28,400	199,098	5,756,544,600
엘오티베큠 (083310)	12,240	10	.08	12,250	12,450	12,200	42,559	523,799,360
GST (083450)	25,150	-200	-.79	25,700	25,800	25,000	148,170	3,756,957,950
이엠앤아이 (083470)	860	18	2.14	850	878	830	65,121	55,193,388
에프엔에스테크 (083500)	16,490	1920	13.18	15,400	17,500	15,390	2,227,968	37,027,106,135
케이엠 (083550)	3,335	-5	-.15	3,300	3,380	3,285	38,479	127,851,525
인콘 (083640)	266	1	.38	267	270	265	115,779	30,948,576
비에이치아이 (083650)	45,350	1050	2.37	44,400	45,950	44,400	521,595	23,622,285,050
CSA 코스믹 (083660)	556	-23	-3.97	578	578	530	1,730,785	960,329,259
CG인바이츠 (083790)	1,478	8	.54	1,485	1,495	1,450	71,256	104,444,672
아바코 (083930)	14,150	390	2.83	13,770	14,330	13,770	36,467	514,322,115
휴온스글로벌 (084110)	50,800	1100	2.21	49,450	51,800	49,250	35,581	1,803,469,900
수성웹툰 (084180)	3,190	-45	-1.39	3,235	3,240	3,150	28,729	91,596,460
유진테크 (084370)	79,500	400	.51	80,100	80,400	77,900	128,905	10,229,552,750
유비온 (084440)	947	25	2.71	922	996	921	32,245	30,371,790
랩지노믹스 (084650)	2,165	-30	-1.37	2,195	2,220	2,165	320,618	699,002,098
팅크웨어 (084730)	7,910	170	2.2	7,790	7,910	7,700	15,596	121,376,540
아이티엠반도체 (084850)	10,620	0	0	10,570	10,790	10,490	27,390	290,532,775
헬릭스미스 (084990)	5,900	340	6.12	5,570	6,290	5,520	847,165	5,078,041,035
차바이오텍 (085660)	12,940	-230	-1.75	13,080	13,280	12,910	288,477	3,771,409,985
뉴프렉스 (085670)	4,600	-15	-.33	4,625	4,700	4,540	59,992	276,491,915
알티캐스트 (085810)	500	7	1.42	497	540	497	92,685	46,888,962
네오티스 (085910)	5,080	-80	-1.55	5,140	5,300	5,030	157,825	814,384,295
바이오톡스텍 (086040)	2,680	-5	-.19	2,735	2,775	2,675	4,598	12,421,648
진바이오텍 (086060)	3,985	-25	-.62	4,010	4,065	3,945	61,353	245,392,365
유니테스트 (086390)	14,800	280	1.93	15,740	15,740	14,470	171,118	2,531,291,970
동국제약 (086450)	18,020	-220	-1.21	18,320	18,320	17,990	112,275	2,031,184,605
에코프로 (086520)	81,900	-1600	-1.92	83,900	85,100	81,800	1,946,496	161,807,320,950
비엠티 (086670)	13,170	-140	-1.05	13,570	13,570	13,090	18,364	242,675,030
선진뷰티사이언스 (086710)	9,240	90	.98	9,250	9,250	9,070	8,974	82,196,855
바이오솔루션 (086820)	8,400	70	.84	8,450	8,640	8,300	135,727	1,151,835,290
이수앱지스 (086890)	5,630	-90	-1.57	5,800	5,800	5,540	241,332	1,357,054,210
메디톡스 (086900)	121,800	0	0	121,800	123,300	121,100	23,131	2,822,767,300
MDS테크 (086960)	1,331	-7	-.52	1,345	1,350	1,330	634,855	849,254,006
쇼박스 (086980)	2,450	15	.62	2,435	2,460	2,420	71,782	174,595,062
펩트론 (087010)	308,000	-11000	-3.45	318,000	324,000	306,500	179,807	56,288,157,000
모바일어플라이언스 (087260)	1,633	-9	-.55	1,642	1,685	1,628	120,205	197,554,083
픽셀플러스 (087600)	5,540	-110	-1.95	5,610	5,650	5,520	6,587	36,763,460
동아엘텍 (088130)	3,840	-25	-.65	3,880	3,900	3,825	38,299	147,696,335
쏘닉스 (088280)	2,005	0	0	2,020	2,030	1,961	16,562	32,899,062
이원컴포텍 (088290)	932	17	1.86	915	934	895	41,676	37,931,433
유라클 (088340)	15,400	-420	-2.65	15,790	15,990	15,390	93,805	1,463,598,010
이녹스 (088390)	9,330	-170	-1.79	9,480	9,560	9,270	8,872	83,375,920
에이스테크 (088800)	3,315	60	1.84	3,255	3,450	3,255	228,141	761,802,639
동우팜투테이블 (088910)	2,015	-5	-.25	2,020	2,030	1,997	36,955	74,078,237
켐트로닉스 (089010)	29,400	450	1.55	29,200	29,850	29,050	282,595	8,327,397,400
테크윙 (089030)	46,800	2000	4.46	47,150	47,150	46,050	640,787	29,911,896,375
넥스턴앤롤코리아 (089140)	2,265	-10	-.44	2,290	2,290	2,250	10,320	23,383,908
케이씨티 (089150)	3,065	-65	-2.08	3,135	3,185	3,065	52,806	164,248,921
THE E&M (089230)	939	-8	-.84	947	961	936	47,544	44,932,188
KT나스미디어 (089600)	13,180	160	1.23	12,980	13,220	12,980	10,465	137,426,785
제이티 (089790)	4,295	35	.82	4,260	4,380	4,250	33,810	145,843,399
유비벨록스 (089850)	5,560	-70	-1.24	5,630	5,680	5,500	33,199	184,492,290
코세스 (089890)	28,050	1950	7.47	26,800	28,400	25,750	216,357	5,953,173,650
브이엠 (089970)	23,850	500	2.14	23,600	24,300	23,100	223,854	5,330,799,325
상아프론테크 (089980)	16,490	80	.49	16,420	16,720	16,320	21,721	356,792,170
아이윈 (090150)	735	-1	-.14	729	738	728	24,380	17,833,290
로보스타 (090360)	66,500	2500	3.91	64,000	68,700	62,800	761,463	50,828,296,150
덕신이피씨 (090410)	1,306	-9	-.68	1,302	1,325	1,298	286,857	374,810,811
제이스텍 (090470)	4,945	550	12.51	4,410	5,050	4,400	337,257	1,638,155,234
휴림로봇 (090710)	5,020	40	.8	5,030	5,170	4,935	6,376,308	32,250,501,320
현대이지웰 (090850)	5,010	20	.4	5,000	5,020	4,950	21,591	107,747,181
이엠텍 (091120)	8,240	-270	-3.17	8,520	8,590	8,180	37,336	309,957,680
S&K폴리텍 (091340)	2,365	-25	-1.05	2,395	2,395	2,310	32,248	75,466,550
한울소재과학 (091440)	2,480	0	0	2,560	2,560	2,445	67,028	165,365,561
상신이디피 (091580)	13,060	-360	-2.68	13,520	13,520	13,030	78,793	1,038,192,940
남화토건 (091590)	3,760	10	.27	3,755	3,785	3,710	2,263	8,481,450
파트론 (091700)	6,850	10	.15	6,840	6,930	6,800	126,341	866,902,010
나노캠텍 (091970)	646	10	1.57	636	659	626	144,827	92,770,787
아미코젠 (092040)	2,790	-95	-3.29	2,900	2,925	2,790	219,243	619,071,898
디엔에프 (092070)	13,240	-110	-.82	13,900	13,900	13,220	17,038	229,772,520
이크레더블 (092130)	17,620	70	.4	17,550	17,640	17,520	8,572	150,640,890
서울바이오시스 (092190)	2,515	-30	-1.18	2,545	2,560	2,470	19,270	48,201,300
현우산업 (092300)	3,225	-45	-1.38	3,325	3,325	3,140	196,326	630,903,989
한라IMS (092460)	15,460	-60	-.39	15,540	15,910	15,390	105,433	1,647,378,040
앤씨앤 (092600)	511	-16	-3.04	530	530	505	51,148	26,590,665
네오팜 (092730)	19,100	630	3.41	18,470	19,120	18,470	68,403	1,292,543,065
엑시콘 (092870)	15,000	-40	-.27	15,100	15,280	14,900	93,635	1,411,402,675
빅솔론 (093190)	5,970	-30	-.5	6,060	6,060	5,960	1,874	11,216,760
케이아이엔엑스 (093320)	105,000	-7100	-6.33	107,800	108,000	98,900	79,000	8,117,406,200
풍강 (093380)	2,595	-40	-1.52	2,655	2,670	2,595	2,968	7,814,020
매커스 (093520)	21,950	-50	-.23	22,350	22,400	21,750	37,684	828,538,225
케이알엠 (093640)	3,585	60	1.7	3,585	3,625	3,500	15,061	53,759,064
서원인텍 (093920)	5,600	0	0	5,630	5,630	5,580	3,872	21,695,780
동운아나텍 (094170)	28,150	3200	12.83	24,700	28,200	24,700	505,430	13,616,403,600
칩스앤미디어 (094360)	14,400	-210	-1.44	14,560	14,730	14,320	36,409	528,225,540
갤럭시아머니트리 (094480)	9,430	-110	-1.15	9,480	9,780	9,250	247,657	2,345,565,070
일진파워 (094820)	10,630	0	0	10,740	10,830	10,530	45,988	491,711,870
슈프리마에이치큐 (094840)	6,210	0	0	6,170	6,280	6,160	9,784	60,736,880
참좋은여행 (094850)	5,960	-120	-1.97	6,100	6,180	5,920	270,872	1,626,515,375
네오리진 (094860)	1,050	-70	-6.25	1,120	1,121	1,050	75,675	82,033,996
푸른기술 (094940)	7,240	-30	-.41	7,230	7,380	7,230	44,603	325,421,845
제이엠티 (094970)	2,850	80	2.89	2,770	2,880	2,760	162,890	461,343,425
이엠코리아 (095190)	2,005	5	.25	2,000	2,040	1,997	41,402	83,302,973
웨이브일렉트로 (095270)	4,750	90	1.93	4,660	4,785	4,600	16,116	75,469,940
ISC (095340)	103,000	-1300	-1.25	104,200	107,200	102,300	254,364	26,520,967,450
미래나노텍 (095500)	12,430	20	.16	12,810	12,840	12,320	543,250	6,831,951,000
테스 (095610)	38,950	-50	-.13	39,750	39,950	38,500	127,343	4,988,584,325
네오위즈 (095660)	24,550	-100	-.41	24,650	24,850	24,550	26,034	642,035,800
제넥신 (095700)	4,965	-30	-.6	5,030	5,030	4,905	98,460	488,933,977
에스에너지 (095910)	1,575	12	.77	1,564	1,580	1,564	16,652	26,244,127
크레버스 (096240)	12,590	60	.48	12,530	12,650	12,510	8,679	109,028,515
와이즈넛 (096250)	11,970	20	.17	11,950	12,200	11,870	38,052	456,679,725
대창솔루션 (096350)	2,130	75	3.65	2,040	2,170	2,040	204,127	432,463,742
씨젠 (096530)	25,150	0	0	25,550	25,550	25,000	79,229	1,994,974,500
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	591	-5	-.84	596	601	590	114,417	67,995,811
에이루트 (096690)	1,810	3	.17	1,810	1,845	1,795	40,197	72,485,523
엘디티 (096870)	2,480	50	2.06	2,430	2,575	2,430	32,420	80,256,115
에코볼트 (097780)	939	-11	-1.16	939	975	938	37,369	35,216,761
윈팩 (097800)	510	4	.79	509	522	506	231,005	118,119,896
효성오앤비 (097870)	6,040	60	1	5,980	6,040	5,970	8,058	48,426,290
한텍 (098070)	34,250	150	.44	33,900	34,750	33,850	53,719	1,839,689,800
마이크로컨텍솔 (098120)	18,700	-90	-.48	18,880	19,100	18,490	57,437	1,073,379,705
고영 (098460)	19,490	290	1.51	19,260	19,750	18,980	4,213,069	82,058,721,045
에스티오 (098660)	1,849	11	.6	1,835	1,903	1,820	4,564	8,411,407
아이센스 (099190)	16,920	-90	-.53	17,000	17,340	16,790	50,990	864,368,175
SDN (099220)	1,146	15	1.33	1,138	1,150	1,128	115,687	131,872,876
쎄트렉아이 (099320)	48,700	-1600	-3.18	51,500	51,600	48,650	208,951	10,343,625,825
브레인즈컴퍼니 (099390)	5,120	20	.39	5,100	5,130	5,000	8,600	43,468,210
동방선기 (099410)	5,030	175	3.6	4,855	5,140	4,840	182,430	916,779,755
바이오플러스 (099430)	5,520	-70	-1.25	5,560	5,670	5,500	246,685	1,368,361,060
스맥 (099440)	5,040	430	9.33	4,615	5,460	4,545	23,299,491	118,846,432,742
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,500	-100	-.6	16,500	16,740	16,500	7,855	130,548,120
인지소프트 (100030)	20,800	-1150	-5.24	21,800	22,050	20,700	9,188	196,089,925
뷰웍스 (100120)	19,220	-60	-.31	19,490	19,490	19,150	12,569	242,517,810
동국S&C (100130)	2,015	-25	-1.23	2,040	2,050	2,000	46,161	92,893,676
머큐리 (100590)	3,140	-55	-1.72	3,210	3,210	3,140	25,763	81,564,735
서암기계공업 (100660)	3,540	-25	-.7	3,565	3,625	3,510	29,250	103,657,331
세운메디칼 (100700)	2,425	5	.21	2,430	2,435	2,400	17,421	42,099,510
미래에셋벤처투자 (100790)	8,230	60	.73	8,170	8,260	8,050	109,965	898,286,700
KS인더스트리 (101000)	711	-44	-5.83	755	767	704	1,466,723	1,052,532,599
월덱스 (101160)	21,500	-200	-.92	22,000	22,000	21,300	37,499	811,293,825
우림피티에스 (101170)	6,360	130	2.09	6,200	6,480	6,120	325,963	2,062,073,145
씨큐브 (101240)	4,100	40	.99	4,065	4,175	4,065	8,629	35,459,710
모베이스 (101330)	3,065	-35	-1.13	3,115	3,135	3,035	16,944	52,209,900
에코앤드림 (101360)	20,900	0	0	21,200	21,350	20,750	45,408	952,938,800
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	282	-8	-2.76	294	302	281	396,316	114,863,481
에스앤에스텍 (101490)	47,450	-550	-1.15	48,200	48,300	47,100	145,854	6,957,542,275
하이드로리튬 (101670)	2,210	15	.68	2,280	2,340	2,175	2,579,604	5,768,282,871
한국정밀기계 (101680)	2,110	60	2.93	2,050	2,210	2,050	43,207	91,386,175
위메이드맥스 (101730)	6,200	60	.98	6,240	6,320	5,980	45,345	279,057,140
인화정공 (101930)	48,550	-300	-.61	48,850	49,900	48,550	5,024	247,093,275
우양에이치씨 (101970)	11,520	310	2.77	11,260	11,730	11,260	6,552	75,263,610
어보브반도체 (102120)	10,660	-110	-1.02	10,860	10,940	10,600	85,844	924,521,210
케이옥션 (102370)	3,810	-25	-.65	3,820	3,870	3,690	148,385	558,640,070
이엔에프테크놀로지 (102710)	43,750	650	1.51	43,500	44,100	43,100	70,199	3,060,920,000
코오롱생명과학 (102940)	51,100	-2600	-4.84	52,100	53,500	50,200	231,032	11,845,315,800
에스앤더블류 (103230)	4,170	-130	-3.02	4,300	4,315	4,115	17,547	74,107,223
우양 (103840)	3,350	-45	-1.33	3,375	3,460	3,350	82,157	277,899,813
대성파인텍 (104040)	697	4	.58	696	703	690	195,123	135,433,254
NHN벅스 (104200)	2,595	-5	-.19	2,595	2,630	2,570	18,712	48,427,223
디와이피엔에프 (104460)	13,650	-120	-.87	14,190	14,190	13,600	15,816	218,457,200
티케이케미칼 (104480)	1,641	7	.43	1,646	1,659	1,621	92,098	150,325,621
코렌텍 (104540)	5,150	-30	-.58	5,130	5,220	5,130	16,969	87,629,530
노랑풍선 (104620)	5,300	-310	-5.53	5,610	5,685	5,270	1,117,645	6,026,831,590
원익머트리얼즈 (104830)	30,500	0	0	30,600	32,450	30,250	44,728	1,372,821,850
케이엔더블유 (105330)	5,650	0	0	5,730	5,830	5,600	17,392	99,255,420
엣지파운드리 (105550)	1,611	98	6.48	1,513	1,625	1,513	879,547	1,400,493,405
디케이락 (105740)	9,530	-160	-1.65	9,700	9,760	9,500	54,721	525,150,650
포스뱅크 (105760)	5,210	-30	-.57	5,240	5,280	5,150	13,543	70,689,015
케이이엠텍 (106080)	1,018	32	3.25	1,000	1,079	965	1,080,711	1,099,859,673
하이텍팜 (106190)	11,840	20	.17	11,950	11,960	11,740	4,614	54,526,520
파인테크닉스 (106240)	1,408	10	.72	1,439	1,439	1,381	64,734	90,400,326
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	33,950	850	2.57	33,850	35,600	33,100	251,619	8,613,738,250
한중엔시에스 (107640)	44,600	550	1.25	45,300	45,900	43,800	101,754	4,569,891,450
톱텍 (108230)	4,360	85	1.99	4,275	4,370	4,275	78,962	342,157,815
대양전기공업 (108380)	28,700	-200	-.69	29,000	29,200	28,300	32,331	929,064,100
로보티즈 (108490)	212,500	10500	5.2	201,500	216,500	197,000	819,351	172,516,752,250
셀바스AI (108860)	11,960	-90	-.75	12,170	12,230	11,910	71,394	859,310,550
옵티시스 (109080)	7,960	-90	-1.12	8,050	8,110	7,900	20,305	161,664,725
에스와이 (109610)	2,970	-95	-3.1	3,065	3,065	2,965	273,299	816,363,727
씨싸이트 (109670)	5,850	170	2.99	5,820	5,880	5,640	15,856	91,325,760
디에스케이 (109740)	7,520	20	.27	7,500	7,620	7,420	20,413	152,921,090
진매트릭스 (109820)	2,500	0	0	2,545	2,545	2,470	36,904	92,080,665
동일금속 (109860)	7,890	60	.77	7,830	7,940	7,830	189	1,488,960
앱토크롬 (109960)	268	6	2.29	265	274	264	282,832	75,698,953
전진바이오팜 (110020)	2,715	-85	-3.04	2,800	2,815	2,715	14,327	39,433,265
크리스에프앤씨 (110790)	4,250	0	0	4,250	4,265	4,145	6,522	27,349,455
디아이티 (110990)	13,800	90	.66	13,800	14,270	13,730	85,997	1,200,800,675
남화산업 (111710)	4,270	0	0	4,220	4,290	4,220	544	2,309,230
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,400	400	1.6	25,150	26,000	24,900	82,293	2,080,464,875
와이씨켐 (112290)	19,700	20	.1	19,910	20,100	19,430	28,273	561,201,500
디젠스 (113810)	810	12	1.5	800	820	798	151,591	123,029,787
강원에너지 (114190)	14,780	-300	-1.99	15,080	15,360	14,690	520,716	7,804,817,095
그린생명과학 (114450)	3,635	25	.69	3,680	3,845	3,540	2,980,906	10,895,019,763
폴라리스우노 (114630)	498	2	.4	496	502	491	47,906	23,763,592
한솔아이원스 (114810)	12,660	-470	-3.58	13,200	13,350	12,560	269,056	3,460,850,855
아이패밀리에스씨 (114840)	14,630	400	2.81	14,370	14,740	14,240	59,771	870,765,100
휴맥스 (115160)	893	-7	-.78	898	907	891	56,048	50,088,177
큐리언트 (115180)	28,100	2100	8.08	26,050	28,400	25,150	450,965	12,166,660,700
인포바인 (115310)	70,600	-5600	-7.35	75,400	77,000	70,500	10,229	737,801,150
우리넷 (115440)	6,940	70	1.02	6,880	6,980	6,870	51,314	356,060,995
HLB테라퓨틱스 (115450)	3,090	-45	-1.44	3,145	3,190	3,090	166,960	521,774,178
씨유메디칼 (115480)	581	-1	-.17	579	582	576	33,822	19,591,657
케이씨에스 (115500)	9,820	-70	-.71	9,950	10,000	9,780	25,697	252,761,895
씨엔플러스 (115530)	353	1	.28	356	356	350	107,835	37,990,130
스타플렉스 (115570)	3,200	-95	-2.88	3,295	3,295	3,170	28,996	93,226,075
이미지스 (115610)	1,085	-24	-2.16	1,110	1,130	1,078	171,796	189,209,667
알파칩스 (117670)	8,900	-130	-1.44	9,030	9,220	8,800	23,326	209,855,800
티로보틱스 (117730)	15,800	740	4.91	15,100	16,070	14,860	1,289,996	20,216,327,025
모트렉스 (118990)	7,700	120	1.58	7,650	7,780	7,610	40,074	308,764,210
포메탈 (119500)	2,930	-10	-.34	2,940	2,965	2,910	38,664	113,035,417
인터로조 (119610)	16,340	740	4.74	15,650	16,620	15,600	76,335	1,233,021,685
아이텍 (119830)	5,280	-50	-.94	5,330	5,370	5,200	102,760	540,070,400
지엔씨에너지 (119850)	29,850	-50	-.17	30,150	30,500	29,600	251,495	7,537,261,650
대정화금 (120240)	12,960	-20	-.15	12,980	13,010	12,920	6,057	78,431,530
골프존홀딩스 (121440)	5,190	30	.58	5,150	5,220	5,150	36,390	188,684,990
나노신소재 (121600)	53,300	400	.76	54,400	54,800	53,000	39,151	2,103,023,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,610	-39	-2.37	1,636	1,659	1,606	14,010	22,719,981
제노레이 (122310)	4,360	15	.35	4,345	4,435	4,325	7,715	33,579,595
삼기 (122350)	1,229	-11	-.89	1,258	1,258	1,221	39,703	49,003,251
KX (122450)	3,815	10	.26	3,845	3,845	3,780	62,536	237,832,758
예스티 (122640)	17,650	-80	-.45	17,660	17,800	17,080	45,480	792,023,480
서진오토모티브 (122690)	1,964	9	.46	1,975	1,975	1,921	67,880	132,256,782
와이지엔터테인먼트 (122870)	62,200	1400	2.3	60,800	62,900	60,700	241,781	15,039,152,700
와이솔 (122990)	5,730	-90	-1.55	5,770	5,850	5,730	23,129	133,399,950
아이윈플러스 (123010)	996	-4	-.4	1,001	1,008	990	116,681	116,109,028
엠에스오토텍 (123040)	2,115	35	1.68	2,085	2,120	2,075	67,755	141,941,730
제닉 (123330)	18,290	540	3.04	17,750	18,330	17,720	21,021	379,290,575
코리아에프티 (123410)	6,980	-190	-2.65	7,120	7,250	6,960	815,911	5,762,615,420
위메이드플레이 (123420)	8,110	-70	-.86	8,470	8,510	8,050	31,777	260,815,210
이엠넷 (123570)	1,944	7	.36	1,935	1,953	1,927	6,451	12,457,205
알톤 (123750)	1,345	23	1.74	1,322	1,350	1,307	24,136	31,999,510
뉴온 (123840)	916	-6	-.65	922	980	916	23,947	22,150,395
아나패스 (123860)	16,970	-10	-.06	16,990	17,290	16,950	13,018	222,072,925
아이티센글로벌 (124500)	20,400	-950	-4.45	21,450	21,450	20,100	361,384	7,387,315,975
태웅로직스 (124560)	2,730	15	.55	2,720	2,745	2,710	52,191	142,172,093
티씨머티리얼즈 (125020)	3,070	-10	-.32	3,105	3,155	3,045	164,663	507,076,571
아모그린텍 (125210)	5,960	-70	-1.16	5,980	6,100	5,950	58,051	350,025,455
한라캐스트 (125490)	12,520	1620	14.86	11,070	13,140	10,910	27,010,024	331,787,394,420
비나텍 (126340)	58,900	300	.51	59,300	59,800	56,400	137,835	8,038,665,950
BGF에코머티리얼즈 (126600)	3,215	105	3.38	3,110	3,245	3,080	277,122	883,185,165
화신정공 (126640)	1,280	-24	-1.84	1,304	1,304	1,280	106,594	137,319,934
하이비젼시스템 (126700)	14,630	-10	-.07	14,640	14,740	14,510	27,084	395,652,855
코칩 (126730)	12,330	-100	-.8	12,320	12,530	12,290	27,059	334,798,955
제이엔케이글로벌 (126880)	3,965	-5	-.13	3,970	4,040	3,935	33,942	134,646,875
제이에스링크 (127120)	19,860	50	.25	19,810	19,940	19,010	190,235	3,707,369,985
아시아경제 (127710)	991	29	3.01	948	992	948	13,121	12,606,251
화인써키트 (127980)	5,990	10	.17	5,980	6,050	5,910	6,693	40,089,880
에코캡 (128540)	1,609	-43	-2.6	1,675	1,688	1,605	54,823	90,267,050
피제이메탈 (128660)	2,735	40	1.48	2,695	2,750	2,685	38,857	105,768,565
앱코 (129890)	1,003	19	1.93	999	1,015	995	201,388	202,234,662
대성하이텍 (129920)	3,520	25	.72	3,465	3,540	3,465	15,026	52,612,460
GH신소재 (130500)	2,380	-5	-.21	2,380	2,415	2,365	4,505	10,759,768
나이스디앤비 (130580)	5,820	-60	-1.02	5,880	5,900	5,810	19,285	112,514,890
티피씨글로벌 (130740)	1,645	4	.24	1,649	1,656	1,625	36,809	60,459,233
옵투스제약 (131030)	6,730	70	1.05	6,700	6,730	6,660	15,095	101,138,670
시큐브 (131090)	3,980	30	.76	3,970	3,995	3,910	3,993	15,758,395
티엔엔터테인먼트 (131100)	1,351	-6	-.44	1,370	1,370	1,340	6,717	9,056,634
딜리 (131180)	921	-10	-1.07	925	940	921	19,434	18,000,263
대한과학 (131220)	4,880	0	0	4,880	4,900	4,800	8,589	41,664,945
티에스이 (131290)	54,700	2700	5.19	52,200	56,000	51,700	136,202	7,472,098,300
알서포트 (131370)	2,555	-5	-.2	2,575	2,585	2,545	40,712	104,307,280
이브이첨단소재 (131400)	1,545	-25	-1.59	1,576	1,586	1,535	239,692	372,918,417
파인텍 (131760)	808	4	.5	804	822	804	164,790	133,669,067
두산테스나 (131970)	43,850	-700	-1.57	45,000	45,300	43,600	132,848	5,866,670,325
메가엠디 (133750)	1,797	8	.45	1,807	1,807	1,787	7,078	12,670,664
이퓨쳐 (134060)	4,155	-25	-.6	4,180	4,225	4,155	6,496	27,113,840
탑코미디어 (134580)	1,967	3	.15	1,948	1,997	1,927	59,310	115,529,126
원일티엔아이 (136150)	18,650	-180	-.96	18,730	18,980	18,630	37,666	706,100,390
아셈스 (136410)	10,200	50	.49	10,280	10,280	10,080	14,131	143,765,715
하림 (136480)	2,925	-10	-.34	2,945	2,955	2,915	180,380	528,332,939
윈스테크넷 (136540)	11,980	80	.67	11,930	12,010	11,920	6,377	76,217,420
나래나노텍 (137080)	2,995	-40	-1.32	3,050	3,050	2,955	7,350	22,118,475
피엔티 (137400)	39,700	-100	-.25	40,500	40,500	39,550	73,644	2,939,516,875
넥스트아이 (137940)	309	-2	-.64	311	313	306	348,743	107,577,486
제이씨케미칼 (137950)	3,300	110	3.45	3,190	3,325	3,180	61,862	201,620,430
신진에스엠 (138070)	2,105	0	0	2,105	2,120	2,075	13,643	28,628,440
오이솔루션 (138080)	12,090	300	2.54	11,810	12,240	11,660	60,854	731,599,115
협진 (138360)	1,227	-5	-.41	1,230	1,290	1,194	724,840	897,256,861
나이벡 (138610)	38,100	1550	4.24	37,100	38,950	36,700	154,765	5,896,761,900
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,010	95	4.96	1,925	2,050	1,915	29,255	57,187,573
서플러스글로벌 (140070)	2,145	0	0	2,140	2,195	2,110	31,880	68,948,760
메지온 (140410)	66,700	500	.76	66,700	67,900	65,400	68,523	4,562,479,250
카티스 (140430)	1,246	-40	-3.11	1,286	1,350	1,180	1,997,899	2,466,574,619
대창스틸 (140520)	2,140	20	.94	2,115	2,165	2,115	12,198	26,108,550
알에스오토메이션 (140670)	12,520	270	2.2	12,300	13,500	12,250	208,486	2,644,510,440
파크시스템스 (140860)	225,000	-5000	-2.17	228,500	230,500	222,500	41,246	9,286,665,250
비아트론 (141000)	7,410	20	.27	7,440	7,440	7,280	11,853	87,088,255
리가켐바이오 (141080)	180,700	-4900	-2.64	184,500	185,500	179,800	344,655	62,679,908,150
유니트론텍 (142210)	5,280	20	.38	5,310	5,330	5,250	29,993	158,373,850
녹십자엠에스 (142280)	4,050	-35	-.86	4,105	4,120	4,015	44,211	179,045,047
모아라이프플러스 (142760)	1,616	-64	-3.81	1,680	1,681	1,606	492,142	804,473,962
아이디스 (143160)	17,910	-100	-.56	18,010	18,100	17,900	15,923	286,513,780
사람인 (143240)	13,240	-60	-.45	13,300	13,460	13,170	3,413	45,205,920
영우디에스피 (143540)	711	-24	-3.27	732	785	711	98,807	73,218,944
지씨셀 (144510)	24,600	-150	-.61	25,000	25,000	24,400	42,363	1,046,191,425
뉴파워프라즈마 (144960)	4,960	35	.71	4,970	5,090	4,925	127,881	637,346,301
휴젤 (145020)	220,000	500	.23	220,500	222,500	216,500	24,694	5,439,587,250
노브랜드 (145170)	4,130	-20	-.48	4,150	4,190	4,125	10,855	45,059,605
율촌 (146060)	1,195	1	.08	1,199	1,216	1,189	12,519	14,965,550
비씨엔씨 (146320)	13,100	800	6.5	12,310	13,640	12,310	64,240	849,341,010
피엠티 (147760)	2,935	-55	-1.84	3,010	3,040	2,905	54,453	160,719,325
제룡산업 (147830)	5,950	-20	-.34	5,960	6,040	5,910	41,634	248,089,480
세경하이테크 (148150)	5,060	50	1	5,010	5,140	4,997	101,717	512,940,075
알엔투테크놀로지 (148250)	5,470	-160	-2.84	5,630	5,750	5,390	61,446	335,490,955
비큐AI (148780)	1,410	20	1.44	1,390	1,480	1,380	252,660	360,077,053
에이치와이티씨 (148930)	3,160	50	1.61	3,115	3,280	3,115	13,710	43,401,660
아바텍 (149950)	10,150	680	7.18	9,650	10,300	9,620	130,653	1,311,626,040
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,410	15	.34	4,395	4,450	4,375	10,571	46,534,830
KG에코솔루션 (151860)	5,530	40	.73	5,540	5,580	5,410	36,423	199,809,035
네이블 (153460)	7,000	10	.14	7,050	7,220	6,980	2,646	18,733,930
우리이앤엘 (153490)	687	-3	-.43	690	693	683	59,661	41,084,985
옵티팜 (153710)	5,270	-220	-4.01	5,490	5,500	5,250	44,237	235,776,420
아시아종묘 (154030)	2,205	10	.46	2,200	2,235	2,160	124,606	272,857,551
다산솔루에타 (154040)	1,094	-2	-.18	1,096	1,096	1,075	45,460	49,468,693
와이엠씨 (155650)	3,320	80	2.47	3,240	3,320	3,240	12,066	39,628,320
엘앤케이바이오 (156100)	10,840	-130	-1.19	11,330	11,330	10,530	323,991	3,499,950,595
아톤 (158430)	6,110	-20	-.33	6,130	6,220	6,060	100,166	613,523,610
아스플로 (159010)	3,885	0	0	3,890	3,940	3,825	23,919	92,834,740
제로투세븐 (159580)	4,050	0	0	4,050	4,075	4,030	9,500	38,401,710
에코글로우 (159910)	718	1	.14	717	732	710	288,029	206,415,421
하이젠알앤엠 (160190)	53,100	6000	12.74	47,500	53,400	46,850	632,563	32,500,291,300
NEW (160550)	2,110	5	.24	2,105	2,125	2,040	52,905	109,711,329
싸이맥스 (160980)	15,110	-150	-.98	15,350	15,500	15,050	62,157	948,267,275
필옵틱스 (161580)	40,550	100	.25	41,200	41,400	40,150	201,867	8,214,809,600
신스틸 (162300)	1,774	-13	-.73	1,779	1,788	1,762	15,197	26,889,514
에어레인 (163280)	15,100	-10	-.07	15,100	15,870	15,070	21,925	333,008,230
핑거 (163730)	11,440	-90	-.78	11,520	11,580	11,020	204,361	2,308,311,720
하나머티리얼즈 (166090)	43,600	0	0	43,550	44,700	42,950	153,834	6,757,496,075
코아스템켐온 (166480)	1,313	135	11.46	1,185	1,340	1,185	2,988,856	3,852,370,660
내츄럴엔도텍 (168330)	2,130	30	1.43	2,080	2,130	2,055	39,906	82,962,683
펨트론 (168360)	17,640	-70	-.4	18,200	18,440	16,620	152,198	2,685,042,125
엠브레인 (169330)	1,985	-9	-.45	1,990	2,040	1,980	7,275	14,470,800
현대공업 (170030)	6,100	50	.83	6,020	6,110	6,010	47,591	288,427,700
파이오링크 (170790)	9,280	50	.54	9,160	9,330	9,160	11,312	104,418,395
엘티씨 (170920)	16,660	80	.48	16,580	16,750	16,310	62,720	1,039,075,790
램테크놀러지 (171010)	3,685	15	.41	3,740	3,800	3,670	39,549	147,032,652
선익시스템 (171090)	46,150	1800	4.06	44,600	46,150	44,500	39,435	1,800,572,525
라이온켐텍 (171120)	2,140	10	.47	2,115	2,170	2,110	12,885	27,505,120
에이엘티 (172670)	10,520	-10	-.09	10,530	10,720	10,330	50,561	529,857,750
오파스넷 (173130)	6,650	180	2.78	6,480	6,670	6,470	57,498	379,089,320
에프엔씨엔터 (173940)	3,460	180	5.49	3,250	3,480	3,245	26,443	90,440,427
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	37,550	-1800	-4.57	39,350	39,500	37,350	341,845	13,117,687,225
휴먼테크놀로지 (175140)	4,865	-5	-.1	4,820	4,950	4,805	21,740	105,496,636
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,630	280	2.99	9,110	9,640	9,110	23,896	225,988,730
베셀 (177350)	1,411	325	29.93	1,092	1,411	1,092	1,927,233	2,653,403,200
파버나인 (177830)	2,890	5	.17	2,880	2,905	2,850	1,561	4,476,065
쓰리에이로직스 (177900)	5,830	-170	-2.83	6,090	6,090	5,730	335,618	1,960,480,940
서진시스템 (178320)	24,450	-150	-.61	24,450	24,850	24,100	221,977	5,399,671,550
일월지엠엘 (178780)	2,760	-90	-3.16	2,850	2,875	2,750	14,650	41,124,870
엠아이텍 (179290)	6,490	220	3.51	6,240	6,530	6,240	85,198	548,610,660
애드바이오텍 (179530)	3,170	-35	-1.09	3,180	3,235	3,160	109,613	348,860,815
유티아이 (179900)	25,900	-200	-.77	26,050	26,550	25,800	24,899	648,648,700
DXVX (180400)	1,775	5	.28	1,770	1,815	1,769	131,680	235,713,414
큐브엔터 (182360)	12,430	240	1.97	12,200	12,500	12,200	24,877	308,720,260
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	86,200	-1500	-1.71	89,100	89,500	85,500	114,999	9,966,352,300
엔지켐생명과학 (183490)	1,136	-17	-1.47	1,155	1,155	1,129	261,417	298,437,558
SGA솔루션즈 (184230)	735	-2	-.27	736	742	721	161,115	117,964,962
아이진 (185490)	1,574	-158	-9.12	1,732	1,732	1,494	1,015,685	1,601,657,710
그린플러스 (186230)	5,820	40	.69	5,780	5,870	5,750	24,224	140,577,280
디티앤씨 (187220)	2,580	0	0	2,585	2,605	2,530	22,698	58,240,255
신화콘텍 (187270)	3,125	-5	-.16	3,145	3,150	3,100	46,715	145,780,745
HLB제넥스 (187420)	2,780	10	.36	2,740	2,810	2,740	65,506	181,626,165
현대ADM (187660)	2,420	-25	-1.02	2,455	2,510	2,385	553,378	1,342,101,307
나노 (187790)	2,895	85	3.02	2,820	2,960	2,710	665,713	1,906,265,445
디바이스 (187870)	14,500	-100	-.68	14,740	14,890	14,180	33,074	474,991,720
바이오포트 (188040)	8,210	70	.86	8,180	8,330	7,910	18,615	150,398,900
세니젠 (188260)	2,070	72	3.6	2,120	2,120	2,015	14,341	29,397,760
인텔리안테크 (189300)	39,400	-1000	-2.48	40,800	40,850	39,300	59,163	2,346,590,625
씨이랩 (189330)	4,620	-5	-.11	4,700	4,700	4,590	38,170	176,268,959
포시에스 (189690)	2,110	-5	-.24	2,120	2,120	2,090	34,121	71,730,800
서전기전 (189860)	3,110	-45	-1.43	3,185	3,185	3,110	4,889	15,262,890
흥국에프엔비 (189980)	1,600	-6	-.37	1,614	1,614	1,570	110,164	175,067,750
나무가 (190510)	15,780	260	1.68	15,520	15,950	15,520	58,714	926,246,240
코리아에셋투자증권 (190650)	6,860	40	.59	6,850	6,870	6,750	3,564	24,336,050
육일씨엔에쓰 (191410)	1,720	19	1.12	1,702	1,720	1,632	472,113	792,516,059
테고사이언스 (191420)	15,980	-20	-.13	15,980	16,200	15,630	8,419	133,584,290
케이사인 (192250)	10,310	-160	-1.53	10,420	10,600	10,290	26,179	271,551,170
윈하이텍 (192390)	2,045	-30	-1.45	2,080	2,090	2,040	46,013	94,497,675
오늘이엔엠 (192410)	751	2	.27	785	785	711	119,811	89,196,566
슈피겐코리아 (192440)	23,000	100	.44	22,950	23,050	22,700	2,593	59,273,050
링크드 (193250)	399	-11	-2.68	433	433	399	336,244	135,750,015
데브시스터즈 (194480)	31,850	1550	5.12	30,700	32,800	30,700	61,586	1,963,367,000
노바렉스 (194700)	14,600	10	.07	14,580	14,770	14,480	54,191	789,967,300
마니커에프앤지 (195500)	2,770	-10	-.36	2,775	2,790	2,755	6,825	18,864,509
HK이노엔 (195940)	50,000	-600	-1.19	50,900	51,000	49,900	150,311	7,539,471,550
에이비프로바이오 (195990)	302	-7	-2.27	311	314	300	4,926,037	1,499,857,541
알테오젠 (196170)	521,000	3000	.58	520,000	535,000	516,000	231,291	121,645,715,000
HLB펩 (196300)	6,310	-120	-1.87	6,500	6,500	6,290	22,458	142,934,280
코아시아씨엠 (196450)	761	-32	-4.04	824	927	761	1,682,068	1,404,628,935
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,595	65	4.25	1,544	1,610	1,534	63,560	99,341,263
디지캡 (197140)	2,000	32	1.63	1,952	2,050	1,952	19,124	38,020,188
캐프 (198080)	2,195	-35	-1.57	2,245	2,250	2,180	63,061	139,133,130
강동씨앤엘 (198440)	1,020	-10	-.97	1,021	1,073	1,017	41,760	43,116,112
한주라이트메탈 (198940)	674	8	1.2	669	685	660	37,159	24,836,575
케이엔알시스템 (199430)	22,750	1900	9.11	20,850	22,850	20,350	860,921	19,022,417,300
뱅크웨어글로벌 (199480)	6,080	-190	-3.03	6,340	6,420	6,060	143,049	877,361,485
레이저옵텍 (199550)	5,760	-110	-1.87	5,820	5,950	5,750	28,391	164,588,235
바이오인프라 (199730)	4,660	60	1.3	4,555	4,660	4,555	4,786	22,066,140
툴젠 (199800)	57,000	-500	-.87	57,500	58,500	56,700	24,646	1,418,085,300
제일일렉트릭 (199820)	9,400	50	.53	9,400	9,580	9,360	60,575	573,466,410
콜마비앤에이치 (200130)	12,780	-180	-1.39	12,930	13,190	12,740	48,681	628,230,570
텔콘RF제약 (200230)	965	-21	-2.13	986	998	961	505,616	492,187,486
아티스트스튜디오 (200350)	6,190	30	.49	6,240	6,240	6,110	7,828	48,205,160
에이팩트 (200470)	5,200	610	13.29	4,725	5,300	4,660	3,366,132	17,025,544,204
휴메딕스 (200670)	44,450	-150	-.34	44,600	45,650	44,000	62,953	2,816,172,400
에이디테크놀로지 (200710)	24,050	-500	-2.04	24,800	24,800	24,000	143,321	3,476,097,225
비씨월드제약 (200780)	4,505	-15	-.33	4,475	4,580	4,470	7,178	32,301,863
미투온 (201490)	3,940	-155	-3.79	4,100	4,140	3,915	564,018	2,256,510,492
에이비온 (203400)	4,815	-85	-1.73	4,860	5,140	4,720	589,827	2,879,481,261
유니온바이오메트릭스 (203450)	3,060	30	.99	3,020	3,090	2,975	29,383	89,386,255
드림시큐리티 (203650)	1,607	44	2.82	1,557	1,611	1,557	230,912	368,474,228
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,125	-10	-.47	2,180	2,180	2,110	25,987	55,208,300
제이앤티씨 (204270)	21,000	250	1.2	21,050	21,050	20,400	186,602	3,868,688,425
티쓰리 (204610)	1,891	-46	-2.37	1,937	1,951	1,887	244,126	464,300,615
글로벌텍스프리 (204620)	6,220	-190	-2.96	6,400	6,400	6,090	1,575,432	9,849,400,445
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,180	12	1.03	1,168	1,194	1,150	111,391	130,950,619
엑셈 (205100)	2,000	-30	-1.48	2,040	2,055	1,998	601,555	1,211,034,478
휴마시스 (205470)	1,186	-19	-1.58	1,207	1,219	1,185	654,558	781,048,636
넥써쓰 (205500)	2,320	-240	-9.38	2,560	2,560	2,230	1,124,368	2,655,162,380
베노티앤알 (206400)	1,725	-9	-.52	1,734	1,763	1,692	93,099	159,354,996
덱스터 (206560)	4,355	25	.58	4,330	4,370	4,290	26,135	112,858,400
바디텍메드 (206640)	13,790	-80	-.58	13,870	13,990	13,400	35,179	485,703,780
유바이오로직스 (206650)	12,470	-130	-1.03	12,580	12,760	12,460	88,569	1,113,485,655
미스터블루 (207760)	1,467	-23	-1.54	1,490	1,500	1,464	216,931	321,025,266
정다운 (208140)	2,700	10	.37	2,690	2,705	2,680	60,156	161,845,589
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,050	-45	-1.45	3,070	3,110	3,040	9,612	29,584,320
셀바스헬스케어 (208370)	4,530	45	1	4,660	4,690	4,500	814,684	3,737,040,498
썸에이지 (208640)	303	-2	-.66	307	309	298	708,586	214,976,360
포톤 (208710)	2,280	-20	-.87	2,310	2,390	2,280	16,756	38,593,295
다산디엠씨 (208860)	1,393	-5	-.36	1,435	1,435	1,393	18,109	25,306,987
와이제이링크 (209640)	2,585	-75	-2.82	2,610	2,675	2,540	615,024	1,594,372,287
캔버스엔 (210120)	1,274	-8	-.62	1,283	1,330	1,238	584,413	745,745,691
인카금융서비스 (211050)	15,110	10	.07	15,080	16,210	14,710	186,225	2,796,806,730
AP위성 (211270)	11,060	-300	-2.64	11,990	12,020	11,000	319,331	3,655,781,500
네오오토 (212560)	5,370	170	3.27	5,200	5,370	5,200	33,709	178,580,520
아이에스티이 (212710)	8,680	-920	-9.58	9,370	9,580	8,630	1,418,614	12,960,174,055
덕산네오룩스 (213420)	41,300	2600	6.72	39,000	41,800	38,450	339,505	13,953,005,125
클래시스 (214150)	52,100	100	.19	52,100	52,600	51,000	167,987	8,702,343,050
헥토이노베이션 (214180)	14,970	-260	-1.71	15,290	15,400	14,960	54,901	826,820,920
라파스 (214260)	12,510	60	.48	12,550	12,550	12,250	13,178	163,340,690
FSN (214270)	1,790	-12	-.67	1,802	1,865	1,710	294,979	528,910,630
케어젠 (214370)	70,900	-2900	-3.93	73,800	74,500	70,600	165,213	11,933,101,050
아이쓰리시스템 (214430)	69,000	200	.29	69,000	69,800	68,400	14,797	1,021,912,500
파마리서치 (214450)	442,500	22500	5.36	422,500	449,500	421,500	98,607	42,924,064,250
롤링스톤 (214610)	3,730	-10	-.27	3,740	3,850	3,725	7,854	29,421,322
디알텍 (214680)	1,892	-26	-1.36	1,918	1,927	1,890	244,384	464,329,100
골프존 (215000)	60,000	500	.84	59,300	60,400	59,200	8,353	500,250,700
솔디펜스 (215090)	2,500	-60	-2.34	2,560	2,595	2,450	150,142	375,322,331
로보로보 (215100)	7,660	240	3.23	7,430	7,720	7,310	750,786	5,703,441,865
메가스터디교육 (215200)	41,500	-150	-.36	41,250	42,200	41,250	11,301	470,401,875
우리산업 (215360)	7,960	0	0	7,960	7,990	7,900	8,463	67,272,080
우정바이오 (215380)	2,165	5	.23	2,160	2,280	2,080	279,186	616,109,993
토박스코리아 (215480)	2,045	10	.49	2,035	2,050	2,020	15,042	30,486,435
신라젠 (215600)	2,785	5	.18	2,810	2,825	2,770	271,188	757,636,633
이노인스트루먼트 (215790)	608	50	8.96	552	698	545	9,311,578	6,033,197,852
인크로스 (216050)	6,570	-180	-2.67	6,750	6,780	6,570	26,604	176,620,880
제테마 (216080)	5,810	-180	-3.01	5,980	6,030	5,780	117,610	693,383,620
제너셈 (217190)	5,300	210	4.13	5,170	5,330	5,100	62,900	328,877,560
넵튠 (217270)	5,070	-70	-1.36	5,190	5,200	5,060	22,152	113,169,990
싸이토젠 (217330)	3,330	-75	-2.2	3,405	3,455	3,205	87,509	294,476,980
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,921	25	1.32	1,896	1,937	1,851	61,381	117,914,613
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,486	22	1.5	1,464	1,486	1,451	245,937	363,200,904
원익피앤이 (217820)	3,565	15	.42	3,570	3,675	3,460	267,937	960,586,779
미래생명자원 (218150)	3,075	-35	-1.13	3,125	3,150	3,075	27,805	86,664,527
RFHIC (218410)	26,550	250	.95	26,500	27,400	25,900	228,886	6,111,818,725
타이거일렉 (219130)	20,450	2710	15.28	18,500	21,300	18,500	557,694	11,191,667,540
링크제니시스 (219420)	4,805	0	0	4,870	4,870	4,735	19,676	94,051,670
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	872	-28	-3.11	900	909	830	247,845	218,031,587
퓨쳐켐 (220100)	31,350	600	1.95	31,000	33,500	30,450	884,533	28,284,395,925
핸디소프트 (220180)	2,115	85	4.19	2,040	2,140	2,025	31,469	65,656,720
켐트로스 (220260)	3,935	45	1.16	3,905	3,950	3,890	25,063	98,209,250
유투바이오 (221800)	5,650	-520	-8.43	6,350	6,400	5,600	1,401,921	8,334,127,730
하이즈항공 (221840)	2,180	10	.46	2,180	2,180	2,140	14,863	32,100,495
케이디켐 (221980)	10,390	-90	-.86	10,400	10,570	10,320	2,590	26,920,620
코스맥스엔비티 (222040)	3,315	105	3.27	3,180	3,355	3,160	53,440	174,391,542
씨아이에스 (222080)	6,880	60	.88	6,880	7,020	6,870	136,431	946,896,160
팬젠 (222110)	5,550	-80	-1.42	5,630	5,640	5,480	6,092	33,601,930
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	853	-20	-2.29	873	900	816	58,536	50,578,206
심텍 (222800)	53,800	200	.37	54,400	55,200	53,000	502,639	27,188,696,000
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,175	5	.16	3,230	3,230	3,150	6,228	19,815,975
드림씨아이에스 (223250)	4,190	-110	-2.56	4,300	4,440	4,115	554,752	2,356,708,493
사토시홀딩스 (223310)	2,080	-65	-3.03	2,110	2,165	2,070	127,147	266,167,060
더코디 (224060)	2,780	60	2.21	2,760	2,800	2,725	5,541	15,190,330
에이텍모빌리티 (224110)	9,830	60	.61	9,710	9,980	9,710	10,442	102,192,970
LK삼양 (225190)	1,499	138	10.14	1,387	1,745	1,367	10,214,885	16,475,415,081
제놀루션 (225220)	2,075	50	2.47	2,035	2,130	2,030	272,901	564,687,842
케이엠제약 (225430)	560	-3	-.53	565	577	560	70,062	39,660,323
HC보광산업 (225530)	2,850	30	1.06	2,830	2,885	2,800	19,367	55,221,485
넥슨게임즈 (225570)	13,030	260	2.04	12,780	13,090	12,770	98,913	1,283,221,185
패션플랫폼 (225590)	893	-4	-.45	888	896	870	23,783	21,029,348
신테카바이오 (226330)	4,710	165	3.63	4,780	4,950	4,605	641,164	3,024,866,140
본느 (226340)	707	-17	-2.35	718	724	701	262,812	185,877,485
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,140	100	1.66	6,090	6,180	5,980	90,376	548,400,760
엠디바이스 (226590)	13,020	350	2.76	12,710	13,200	12,570	157,071	2,038,616,220
올릭스 (226950)	124,400	-6600	-5.04	134,400	136,800	118,600	1,443,320	180,368,280,750
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	931	6	.65	925	943	895	198,986	182,306,995
엔투텍 (227950)	357	0	0	357	360	351	107,659	38,040,282
동양파일 (228340)	1,595	28	1.79	1,600	1,600	1,550	16,100	25,195,543
레이 (228670)	4,190	-20	-.48	4,220	4,280	4,125	79,164	330,630,714
지노믹트리 (228760)	25,450	250	.99	25,200	25,850	24,950	82,908	2,107,331,600
레이언스 (228850)	5,220	-110	-2.06	5,330	5,370	5,120	40,676	212,637,365
젠큐릭스 (229000)	1,459	-118	-7.48	1,566	1,577	1,459	282,919	424,603,014
에치에프알 (230240)	12,680	-470	-3.57	13,150	13,180	12,590	507,225	6,479,550,970
에코마케팅 (230360)	11,030	10	.09	11,170	11,200	11,010	24,170	267,136,220
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,350	50	.41	12,380	12,510	12,250	201,619	2,494,836,505
라온테크 (232680)	7,370	80	1.1	7,310	7,570	7,300	33,068	245,014,070
아이티센피엔에스 (232830)	2,120	-25	-1.17	2,155	2,190	2,100	19,887	42,729,996
싸이닉솔루션 (234030)	9,000	-310	-3.33	9,400	9,540	9,000	1,121,577	10,328,446,040
폴라리스세원 (234100)	1,059	-1	-.09	1,059	1,080	1,057	119,110	127,205,459
에스트래픽 (234300)	3,595	60	1.7	3,540	3,595	3,525	88,939	316,126,995
헥토파이낸셜 (234340)	14,910	-180	-1.19	15,200	15,230	14,800	90,660	1,356,595,545
녹십자웰빙 (234690)	9,060	60	.67	9,100	9,100	8,910	18,072	162,484,030
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	6,720	-310	-4.41	7,030	7,530	6,610	967,538	6,718,640,400
슈프리마 (236200)	32,950	900	2.81	32,050	33,000	32,000	11,084	361,946,150
엔비티 (236810)	2,425	-25	-1.02	2,430	2,500	2,380	41,562	100,701,515
에스티팜 (237690)	108,200	4600	4.44	104,500	109,600	102,300	313,314	33,622,589,550
피앤씨테크 (237750)	4,260	-120	-2.74	4,380	4,430	4,260	11,892	51,347,280
플레이디 (237820)	4,635	45	.98	4,590	4,660	4,550	11,444	52,712,645
클리오 (237880)	13,140	40	.31	13,130	13,370	13,120	30,844	407,768,510
앤디포스 (238090)	1,986	-9	-.45	1,995	2,025	1,900	32,642	64,587,219
얼라인드 (238120)	3,575	25	.7	3,550	3,595	3,495	43,572	154,767,278
비피도 (238200)	3,310	160	5.08	3,195	3,345	3,145	8,857	28,176,455
힘스 (238490)	3,300	-20	-.6	3,315	3,320	3,260	7,916	25,935,222
이스트에이드 (239340)	1,575	5	.32	1,570	1,619	1,570	19,076	30,201,886
에이치엘사이언스 (239610)	8,850	330	3.87	8,520	8,880	8,410	6,774	58,922,160
피엔에이치테크 (239890)	4,990	10	.2	5,030	5,110	4,950	29,069	146,354,065
동방메디컬 (240550)	8,320	-70	-.83	8,380	8,550	8,300	44,133	371,152,920
유진테크놀로지 (240600)	3,965	-45	-1.12	4,065	4,065	3,945	15,926	63,260,655
원익IPS (240810)	60,300	-1000	-1.63	61,600	61,600	59,700	314,817	18,969,769,850
DSC인베스트먼트 (241520)	6,810	30	.44	6,880	7,060	6,780	386,217	2,669,001,135
유니테크노 (241690)	3,460	10	.29	3,470	3,565	3,405	198,227	694,172,787
코스메카코리아 (241710)	70,200	-100	-.14	70,500	72,100	68,500	47,751	3,374,311,600
메카로 (241770)	21,400	-200	-.93	21,600	21,800	20,950	22,786	484,759,700
티이엠씨씨엔에스 (241790)	6,730	30	.45	6,730	6,810	6,310	22,428	150,077,200
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	7,110	-60	-.84	7,100	7,270	7,100	16,433	117,096,300
나무기술 (242040)	1,378	8	.58	1,371	1,388	1,355	93,617	128,119,980
휴온스 (243070)	27,700	200	.73	27,600	27,950	27,500	17,613	488,029,875
신흥에스이씨 (243840)	5,360	-40	-.74	5,400	5,470	5,320	165,373	890,560,975
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)	1,323	-5	-.38	1,330	1,356	1,313	115,232	152,911,983
티앤알바이오팹 (246710)	1,567	127	8.82	1,449	1,608	1,420	2,104,889	3,225,406,275
아스타 (246720)	8,430	-320	-3.66	8,800	8,800	8,240	26,002	219,789,955
SCL사이언스 (246960)	2,390	-35	-1.44	2,560	2,560	2,385	33,203	79,945,215
에코프로비엠 (247540)	147,000	-3000	-2	150,700	150,800	146,800	237,991	35,352,140,100
나노씨엠에스 (247660)	5,130	-150	-2.84	5,260	5,340	5,130	49,840	261,552,870
보라티알 (250000)	8,330	-10	-.12	8,290	8,350	8,240	4,391	36,320,955
모비스 (250060)	2,840	-50	-1.73	2,895	2,930	2,825	401,968	1,149,639,513
예선테크 (250930)	523	-10	-1.88	538	570	523	375,595	204,212,206
바이오에프디엔씨 (251120)	16,110	-280	-1.71	16,390	16,500	16,050	17,163	278,358,310
와이엠티 (251370)	11,290	-10	-.09	11,300	11,440	11,140	35,819	403,145,950
브이원텍 (251630)	4,705	35	.75	4,745	4,750	4,655	12,539	58,975,412
펌텍코리아 (251970)	54,100	800	1.5	53,500	55,000	53,300	42,599	2,293,293,100
세화피앤씨 (252500)	804	4	.5	808	809	798	38,437	30,923,473
샘씨엔에스 (252990)	6,930	-70	-1	7,020	7,100	6,900	559,922	3,907,605,405
스튜디오드래곤 (253450)	38,650	-200	-.51	38,900	38,950	38,500	30,184	1,168,490,475
네오셈 (253590)	9,940	140	1.43	10,020	10,080	9,880	162,603	1,619,970,865
수젠텍 (253840)	6,910	10	.14	6,910	6,970	6,830	269,992	1,861,813,920
자비스 (254120)	1,424	-7	-.49	1,417	1,437	1,417	35,868	51,146,402
미래반도체 (254490)	15,160	110	.73	15,070	15,450	15,070	17,598	267,890,495
SG (255220)	2,590	-40	-1.52	2,550	2,670	2,510	3,043,747	7,826,901,065
야스 (255440)	8,050	-50	-.62	8,100	8,190	7,980	4,805	38,468,840
한독크린텍 (256150)	5,390	30	.56	5,350	5,390	5,320	3,995	21,391,230
포인트엔지니어링 (256630)	1,090	0	0	1,090	1,110	1,040	10,440	11,142,229
한국비엔씨 (256840)	5,480	20	.37	5,500	5,670	5,430	2,032,932	11,240,283,160
킵스파마 (256940)	9,260	30	.33	9,340	9,380	9,180	41,587	384,524,900
피엔티엠에스 (257370)	2,115	55	2.67	2,060	2,130	2,040	31,411	65,662,053
실리콘투 (257720)	43,600	-1050	-2.35	44,500	44,950	42,300	625,209	27,278,135,725
케일럼 (258610)	1,482	34	2.35	1,465	1,491	1,448	18,552	27,252,951
소프트캠프 (258790)	1,249	11	.89	1,239	1,279	1,238	188,555	236,396,303
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	15,450	370	2.45	15,120	15,450	14,900	95,877	1,459,483,715
알리코제약 (260660)	3,735	0	0	3,705	3,780	3,690	35,480	132,179,980
씨티케이 (260930)	4,545	-155	-3.3	4,650	4,740	4,540	65,767	301,970,080
에스앤디 (260970)	75,000	-1100	-1.45	75,300	76,200	73,300	35,144	2,623,844,800
덴티스 (261200)	4,440	40	.91	4,360	4,490	4,360	22,774	101,104,382
차백신연구소 (261780)	2,670	-80	-2.91	2,705	2,730	2,505	82,907	219,867,927
에이프로 (262260)	5,200	-140	-2.62	5,340	5,340	5,180	27,153	142,276,245
아이퀘스트 (262840)	1,836	2	.11	1,841	1,892	1,815	38,888	71,147,085
디케이앤디 (263020)	3,175	-35	-1.09	3,215	3,220	3,115	42,079	133,066,295
유틸렉스 (263050)	1,287	9	.7	1,278	1,298	1,268	63,725	81,999,146
덕우전자 (263600)	3,920	-30	-.76	3,940	4,000	3,905	14,056	55,580,820
디알젬 (263690)	5,510	-40	-.72	5,550	5,570	5,500	6,542	36,202,160
케어랩스 (263700)	3,290	-20	-.6	3,350	3,370	3,270	11,858	39,123,150
디앤씨미디어 (263720)	12,950	90	.7	12,860	13,290	12,860	28,517	372,655,675
펄어비스 (263750)	35,550	-550	-1.52	36,000	36,000	35,400	96,042	3,426,331,200
유에스티 (263770)	1,905	-27	-1.4	1,931	1,981	1,885	39,270	75,391,373
데이타솔루션 (263800)	4,785	-95	-1.95	4,880	4,940	4,785	97,659	473,547,535
상신전자 (263810)	3,105	15	.49	3,100	3,150	3,085	30,358	94,411,020
지니언스 (263860)	17,730	-200	-1.12	17,930	18,400	17,650	6,272	111,541,900
휴엠앤씨 (263920)	3,700	60	1.65	3,660	3,700	3,635	7,928	28,890,888
유비쿼스 (264450)	9,470	-100	-1.04	9,600	9,660	9,420	25,175	239,817,500
씨앤지하이테크 (264660)	14,510	250	1.75	14,400	15,260	14,220	120,257	1,779,524,680
이랜시스 (264850)	4,970	150	3.11	4,820	5,030	4,750	235,353	1,163,471,593
AP시스템 (265520)	19,220	140	.73	19,160	19,460	19,070	83,574	1,605,691,595
영화테크 (265560)	6,750	-30	-.44	6,800	6,840	6,750	7,836	53,079,675
엔에프씨 (265740)	4,475	75	1.7	4,470	4,535	4,395	60,303	269,607,985
나인테크 (267320)	3,205	-120	-3.61	3,345	3,345	3,197	619,656	2,013,347,278
배럴 (267790)	3,710	-20	-.54	3,760	3,860	3,710	7,054	26,478,275
매일유업 (267980)	34,450	-200	-.58	34,650	34,700	34,400	7,480	257,862,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	452	-13	-2.8	472	473	440	1,387,987	625,256,076
에브리봇 (270660)	18,380	510	2.85	17,930	18,420	17,930	70,595	1,287,860,460
뉴트리 (270870)	4,985	-55	-1.09	5,030	5,540	4,950	130,352	676,611,626
팸텍 (271830)	1,614	-1	-.06	1,615	1,650	1,599	93,432	151,059,828
케이엔제이 (272110)	22,350	-550	-2.4	22,850	23,100	22,150	127,469	2,874,004,825
이녹스첨단소재 (272290)	23,200	350	1.53	22,950	23,450	22,900	91,539	2,128,568,450
와이즈버즈 (273060)	970	6	.62	964	978	955	68,581	66,324,857
와이엠텍 (273640)	7,870	370	4.93	7,620	8,420	7,490	145,409	1,163,051,555
켄코아에어로스페이스 (274090)	10,100	-190	-1.85	10,490	10,520	10,050	97,106	985,145,360
이노시뮬레이션 (274400)	3,805	-30	-.78	4,000	4,000	3,765	15,025	57,135,570
에스에스알 (275630)	2,840	-50	-1.73	2,890	2,900	2,820	6,671	19,207,065
스코넥 (276040)	1,384	-14	-1	1,406	1,426	1,376	97,911	136,140,980
한울앤제주 (276730)	1,870	-99	-5.03	1,970	2,000	1,869	115,050	220,788,749
린드먼아시아 (277070)	4,730	40	.85	4,690	4,795	4,650	12,782	60,362,675
인산가 (277410)	1,167	-12	-1.02	1,179	1,190	1,166	63,074	73,970,649
레인보우로보틱스 (277810)	383,500	10000	2.68	377,000	396,500	372,500	164,677	63,708,225,250
티에스아이 (277880)	5,270	30	.57	5,240	5,350	5,230	55,954	295,387,620
천보 (278280)	56,500	2300	4.24	57,700	58,100	55,600	104,300	5,913,684,550
HLB바이오스텝 (278650)	1,446	-24	-1.63	1,492	1,492	1,444	202,220	294,270,269
미디어젠 (279600)	6,620	-390	-5.56	7,020	7,350	6,610	13,357	90,144,420
레이크머티리얼즈 (281740)	12,830	-70	-.54	13,040	13,100	12,810	95,569	1,234,713,050
금양그린파워 (282720)	12,030	230	1.95	11,900	12,050	11,770	8,884	105,805,760
코윈테크 (282880)	14,940	70	.47	15,000	15,100	14,780	31,137	464,438,215
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,990	260	1.32	19,730	20,100	19,730	20,576	410,470,960
진영 (285800)	1,717	-1	-.06	1,718	1,750	1,698	38,477	65,945,192
나노실리칸첨단소재 (286750)	1,727	-38	-2.15	1,735	1,801	1,727	137,834	242,023,790
인투셀 (287840)	60,700	1900	3.23	59,300	63,000	58,100	1,151,356	70,188,105,100
파라택시스코리아 (288330)	921	-32	-3.36	962	972	909	1,181,454	1,095,363,662
에스퓨얼셀 (288620)	10,980	90	.83	10,860	11,140	10,810	33,338	364,964,080
모아데이타 (288980)	926	-5	-.54	931	939	920	54,057	50,041,409
아이스크림에듀 (289010)	1,871	21	1.14	1,859	1,878	1,820	36,819	67,475,053
SV인베스트먼트 (289080)	1,575	-12	-.76	1,603	1,603	1,561	116,561	183,052,867
자이언트스텝 (289220)	4,540	10	.22	4,535	4,565	4,475	24,650	111,197,689
웨이비스 (289930)	7,870	-20	-.25	7,950	7,950	7,720	38,824	303,584,260
트윔 (290090)	7,190	0	0	7,150	7,210	7,090	1,937	13,838,860
DH오토리드 (290120)	2,420	40	1.68	2,385	2,470	2,355	17,529	41,991,685
휴네시온 (290270)	3,550	-20	-.56	3,560	3,640	3,550	2,877	10,271,470
신도기연 (290520)	1,815	5	.28	1,805	1,825	1,775	27,885	50,160,977
디케이티 (290550)	7,200	190	2.71	7,000	7,290	7,000	148,717	1,067,204,145
신시웨이 (290560)	7,300	10	.14	7,210	7,440	7,180	20,306	147,477,140
엘앤씨바이오 (290650)	53,700	-100	-.19	54,100	56,100	53,000	369,606	20,069,297,050
네오펙트 (290660)	789	9	1.15	793	818	765	54,492	42,242,889
대보마그네틱 (290670)	14,170	40	.28	14,190	14,360	14,110	5,191	73,913,680
소룩스 (290690)	4,155	-120	-2.81	4,280	4,355	4,140	514,713	2,173,057,793
푸드나무 (290720)	2,025	0	0	2,185	2,185	2,015	12,387	25,287,245
액트로 (290740)	6,020	-50	-.82	5,950	6,060	5,950	15,443	93,084,420
엔피 (291230)	986	-4	-.4	990	1,005	981	66,187	65,465,432
압타머사이언스 (291650)	770	-8	-1.03	778	790	766	73,874	57,227,419
핀텔 (291810)	3,140	-110	-3.38	3,220	3,250	3,040	340,685	1,064,084,183
카카오게임즈 (293490)	15,510	-160	-1.02	15,690	15,830	15,500	91,258	1,423,381,890
나우IB (293580)	1,140	-10	-.87	1,150	1,156	1,132	287,955	329,415,591
압타바이오 (293780)	7,900	-280	-3.42	8,190	8,210	7,890	207,199	1,664,560,055
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	6,770	180	2.73	6,590	6,840	6,570	39,064	261,475,465
쿠콘 (294570)	30,150	-100	-.33	30,400	30,550	29,850	28,818	868,903,950
서남 (294630)	2,395	-15	-.62	2,410	2,440	2,375	40,016	95,946,651
에이치브이엠 (295310)	22,350	-500	-2.19	23,000	23,000	22,300	64,484	1,451,447,400
이노룰스 (296640)	5,400	-150	-2.7	5,550	5,580	5,400	7,943	43,280,395
씨에스베어링 (297090)	6,000	0	0	5,960	6,170	5,960	29,192	176,772,760
알로이스 (297570)	1,177	-3	-.25	1,190	1,190	1,163	33,972	40,063,202
HB솔루션 (297890)	2,110	-20	-.94	2,130	2,170	2,105	167,483	357,234,899
에스씨엠생명과학 (298060)	1,072	8	.75	1,071	1,080	1,066	27,789	29,812,143
에이비엘바이오 (298380)	174,800	1400	.81	173,000	176,500	170,600	715,765	124,498,407,000
더네이쳐홀딩스 (298540)	9,040	10	.11	9,050	9,070	8,910	25,497	229,352,295
슈어소프트테크 (298830)	5,140	-30	-.58	5,240	5,240	5,090	199,964	1,032,815,225
하나기술 (299030)	30,850	-650	-2.06	31,700	32,850	30,500	62,316	1,971,162,075
더블유에스아이 (299170)	2,060	-20	-.96	2,095	2,195	2,035	1,965,935	4,119,644,511
셀리드 (299660)	3,200	-65	-1.99	3,255	3,300	3,170	277,633	892,658,569
위지윅스튜디오 (299900)	680	4	.59	672	684	671	447,524	303,110,930
플리토 (300080)	17,510	-1250	-6.66	18,590	18,590	17,320	287,838	5,090,972,960
라온피플 (300120)	1,995	47	2.41	1,948	2,020	1,918	157,004	310,912,585
바이브컴퍼니 (301300)	3,470	-25	-.72	3,510	3,520	3,460	17,970	62,857,119
이노메트리 (302430)	6,930	50	.73	6,910	7,060	6,810	9,226	63,903,335
리메드 (302550)	3,125	30	.97	3,095	3,145	3,075	30,622	95,049,712
지니틱스 (303030)	715	-8	-1.11	716	719	697	71,840	50,780,870
프로티아 (303360)	5,720	-50	-.87	5,860	5,900	5,610	111,832	641,330,825
이노뎁 (303530)	5,530	-40	-.72	5,570	5,600	5,510	20,310	113,001,595
동국생명과학 (303810)	3,675	-15	-.41	3,690	3,745	3,660	86,640	319,257,307
솔트룩스 (304100)	27,800	-400	-1.42	28,300	28,700	27,750	81,772	2,303,260,350
에스바이오메딕스 (304360)	24,400	350	1.46	24,700	25,850	24,100	95,408	2,370,204,625
피플바이오 (304840)	1,630	-2	-.12	1,639	1,722	1,610	76,563	125,722,188
마이크로디지탈 (305090)	7,420	20	.27	7,330	7,640	7,280	52,109	385,796,380
에스제이그룹 (306040)	3,335	10	.3	3,325	3,355	3,285	8,895	29,461,825
네온테크 (306620)	1,994	160	8.72	1,884	1,999	1,857	839,019	1,639,601,866
아이엘 (307180)	2,585	-65	-2.45	2,690	2,690	2,585	120,482	315,382,320
원바이오젠 (307280)	5,590	10	.18	5,590	5,610	5,500	18,039	99,872,625
국전약품 (307750)	3,395	-5	-.15	3,410	3,440	3,365	21,593	73,267,435
비투엔 (307870)	1,298	-1	-.08	1,299	1,321	1,250	300,470	389,970,447
컴퍼니케이 (307930)	5,640	-80	-1.4	5,730	5,760	5,610	50,372	285,453,130
바이젠셀 (308080)	5,920	1365	29.97	5,090	5,920	3,990	14,469,683	72,617,497,303
형지글로벌 (308100)	1,399	-2	-.14	1,401	1,432	1,396	106,470	149,643,134
셀비온 (308430)	20,700	450	2.22	20,350	20,900	19,820	264,268	5,389,922,590
아이티켐 (309710)	30,700	-2200	-6.69	32,900	33,150	30,150	222,512	6,922,774,750
조이웍스앤코 (309930)	2,485	75	3.11	2,410	2,485	2,350	16,754	40,352,205
LB인베스트먼트 (309960)	5,070	-50	-.98	5,160	5,160	5,000	25,924	131,309,600
애니플러스 (310200)	3,330	-20	-.6	3,350	3,400	3,330	134,024	449,812,962
보로노이 (310210)	230,500	-10000	-4.16	240,000	240,000	228,500	84,669	19,695,205,250
디와이씨 (310870)	1,220	-45	-3.56	1,265	1,272	1,192	166,247	202,448,688
지오엘리먼트 (311320)	6,330	90	1.44	6,250	6,330	6,210	14,047	88,273,650
네오크레마 (311390)	5,800	30	.52	5,860	5,860	5,710	13,922	80,356,220
CJ 바이오사이언스 (311690)	8,920	60	.68	8,860	8,970	8,800	17,058	151,649,725
에이에프더블류 (312610)	1,450	-10	-.68	1,460	1,482	1,450	17,888	25,963,307
캐리 (313760)	1,669	-21	-1.24	1,691	1,738	1,669	52,220	87,994,741
지놈앤컴퍼니 (314130)	3,775	635	20.22	3,400	3,935	3,300	5,182,715	19,042,506,290
알피바이오 (314140)	6,980	-60	-.85	7,130	7,230	6,890	18,558	129,179,280
바이오다인 (314930)	14,170	880	6.62	13,210	14,430	13,160	166,715	2,322,777,030
딥노이드 (315640)	3,820	20	.53	3,870	3,880	3,760	70,370	269,007,545
라닉스 (317120)	1,844	-24	-1.28	1,877	1,880	1,824	154,239	285,976,989
TS트릴리온 (317240)	227	-6	-2.58	235	235	222	2,320,392	523,054,082
덕산테코피아 (317330)	17,770	-120	-.67	18,230	18,260	17,760	46,207	829,878,935
캐리소프트 (317530)	4,045	75	1.89	4,185	4,185	4,000	12,069	48,632,575
퀀타매트릭스 (317690)	3,890	20	.52	3,930	3,960	3,800	35,680	139,266,210
엑스페릭스 (317770)	2,785	45	1.64	2,740	2,800	2,720	202,455	560,186,160
에스피시스템스 (317830)	9,100	100	1.11	9,000	9,300	8,800	191,362	1,749,895,975
대모 (317850)	8,910	60	.68	8,620	9,010	8,390	2,021,856	17,691,109,225
엔바이오니아 (317870)	13,580	380	2.88	13,200	15,040	13,160	999,720	14,191,001,820
KBG (318000)	4,495	-20	-.44	4,480	4,555	4,425	24,025	107,706,725
팜스빌 (318010)	3,550	-75	-2.07	3,640	3,670	3,535	7,339	26,193,715
포인트모바일 (318020)	4,255	-70	-1.62	4,325	4,395	4,255	31,298	134,831,550
그래피 (318060)	19,480	1950	11.12	17,900	21,250	17,760	8,207,975	158,105,281,600
셀바이오휴먼텍 (318160)	7,980	-240	-2.92	8,220	8,240	7,940	41,885	336,727,230
비비씨 (318410)	7,760	40	.52	7,720	7,760	7,660	9,789	75,412,440
현대무벡스 (319400)	8,640	220	2.61	8,490	8,750	8,320	2,037,110	17,536,893,800
피에스케이 (319660)	29,300	-150	-.51	29,900	30,050	29,050	232,967	6,853,147,700
한울반도체 (320000)	2,075	-25	-1.19	2,100	2,175	2,060	254,775	536,982,254
프로이천 (321260)	1,798	19	1.07	1,785	1,815	1,778	30,338	54,549,923
센서뷰 (321370)	960	10	1.05	942	978	940	195,753	187,440,136
티움바이오 (321550)	6,630	250	3.92	6,400	6,640	6,310	156,819	1,025,179,490
아티스트컴퍼니 (321820)	4,375	5	.11	4,375	4,435	4,350	10,877	47,725,895
LS티라유텍 (322180)	6,220	70	1.14	6,180	6,400	6,080	309,754	1,933,449,395
오로스테크놀로지 (322310)	22,550	50	.22	22,600	23,300	22,400	44,113	1,006,894,275
제이엘케이 (322510)	4,305	45	1.06	4,315	4,340	4,180	76,858	328,344,380
코퍼스코리아 (322780)	1,249	-23	-1.81	1,272	1,300	1,231	120,362	151,560,897
태성 (323280)	38,850	700	1.83	40,400	41,100	38,600	541,976	21,489,578,475
다원넥스뷰 (323350)	5,860	10	.17	5,830	5,980	5,750	6,837	39,703,950
박셀바이오 (323990)	10,000	230	2.35	9,620	10,070	9,620	162,060	1,610,339,945
RF머트리얼즈 (327260)	18,850	920	5.13	17,900	19,470	17,730	268,777	4,991,347,915
루닛 (328130)	37,600	2200	6.21	37,150	37,600	36,250	296,197	10,956,571,625
솔트웨어 (328380)	842	-10	-1.17	852	877	840	54,077	45,798,076
위더스제약 (330350)	6,410	-90	-1.38	6,430	6,530	6,400	13,590	87,559,020
스톤브릿지벤처스 (330730)	5,030	60	1.21	5,000	5,080	4,960	47,417	237,911,630
네패스아크 (330860)	17,210	-420	-2.38	17,700	17,890	17,170	31,103	543,587,365
포커스에이아이 (331380)	2,915	-30	-1.02	2,950	3,000	2,775	285,293	820,982,590
밸로프 (331520)	558	0	0	558	562	553	133,428	74,393,664
아우토크립트 (331740)	10,860	-110	-1	10,970	11,170	10,810	24,869	272,459,600
셀레믹스 (331920)	2,640	-25	-.94	2,665	2,675	2,630	8,508	22,496,725
누보 (332290)	1,222	12	.99	1,203	1,235	1,190	485,312	590,848,918
아이디피 (332370)	5,000	20	.4	4,940	5,170	4,940	2,435	12,251,920
PS일렉트로닉스 (332570)	4,450	15	.34	4,395	4,660	4,390	934,882	4,239,759,939
모코엠시스 (333050)	1,313	-2	-.15	1,315	1,327	1,305	26,748	35,058,816
일승 (333430)	6,320	-130	-2.02	6,500	6,510	6,300	178,383	1,141,461,200
엔시스 (333620)	6,250	-50	-.79	6,380	6,380	6,200	6,813	42,625,965
프레스티지바이오로직스 (334970)	3,100	40	1.31	3,060	3,115	3,005	93,525	287,132,323
프리시젼바이오 (335810)	2,895	-45	-1.53	2,950	2,990	2,890	28,877	84,149,745
윙스풋 (335870)	1,727	-63	-3.52	1,790	1,804	1,720	41,412	72,757,425
비올 (335890)	12,500	0	0	0	0	0	0	0
웨이버스 (336060)	1,064	-9	-.84	1,085	1,085	1,050	460,580	487,684,201
원텍 (336570)	7,280	-110	-1.49	7,460	7,510	7,270	236,821	1,742,868,150
탑런토탈솔루션 (336680)	4,075	-10	-.24	4,100	4,180	4,060	66,794	274,570,446
젝시믹스 (337930)	4,575	20	.44	4,560	4,630	4,555	294,461	1,365,459,690
뷰노 (338220)	23,550	300	1.29	23,750	23,850	23,250	65,194	1,536,117,325
와이바이오로직스 (338840)	22,850	800	3.63	22,100	23,500	21,800	357,754	8,153,250,200
아이비김영 (339950)	1,921	-26	-1.34	1,945	1,945	1,913	40,123	77,329,948
다보링크 (340360)	1,273	6	.47	1,267	1,307	1,233	143,255	181,281,757
세림B&G (340440)	1,360	-15	-1.09	1,393	1,394	1,352	95,429	130,014,903
지씨지놈 (340450)	6,730	190	2.91	6,630	6,800	6,450	59,571	396,949,770
티앤엘 (340570)	46,000	850	1.88	45,200	46,350	45,200	20,331	934,304,125
시선AI (340810)	2,795	10	.36	2,790	2,880	2,745	27,147	75,505,553
유일에너테크 (340930)	1,933	75	4.04	1,840	1,950	1,754	938,861	1,756,817,185
오아 (342870)	8,190	30	.37	8,170	8,300	8,080	16,513	135,111,060
이노진 (344860)	1,641	37	2.31	1,604	1,650	1,604	11,156	18,209,523
센코 (347000)	2,075	0	0	2,090	2,100	2,070	32,831	68,300,360
스피어 (347700)	8,800	150	1.73	8,990	9,000	8,400	179,642	1,570,224,465
피엔케이피부임상연구센타 (347740)	2,345	-25	-1.05	2,370	2,410	2,315	116,658	273,247,445
핌스 (347770)	1,385	-4	-.29	1,396	1,397	1,375	24,375	33,753,019
디앤디파마텍 (347850)	92,800	-5800	-5.88	98,900	99,200	92,600	948,561	90,397,184,150
알체라 (347860)	2,260	-50	-2.16	2,315	2,370	2,205	369,060	837,026,836
엠투아이 (347890)	6,280	90	1.45	6,190	6,300	6,120	20,671	128,202,000
모비릭스 (348030)	3,560	30	.85	3,530	3,590	3,530	2,350	8,367,250
큐라티스 (348080)	956	9	.95	947	978	938	359,911	346,022,304
고바이오랩 (348150)	5,300	70	1.34	5,230	5,440	5,230	88,543	471,275,780
넥스틴 (348210)	65,600	5800	9.7	60,400	66,700	59,600	184,137	11,947,337,650
뉴로메카 (348340)	27,500	500	1.85	27,000	27,750	26,800	114,239	3,125,027,700
위드텍 (348350)	8,280	100	1.22	8,180	8,330	8,130	13,780	113,461,110
엔켐 (348370)	65,300	4000	6.53	66,800	68,300	63,400	330,778	21,726,371,000
넥사다이내믹스 (351320)	1,341	-84	-5.89	1,425	1,425	1,340	101,889	138,892,614
이삭엔지니어링 (351330)	7,820	210	2.76	7,650	7,990	7,570	82,053	642,355,710
차이커뮤니케이션 (351870)	4,525	25	.56	4,505	4,745	4,450	5,629	25,331,615
스톰테크 (352090)	3,645	45	1.25	3,600	3,655	3,595	52,623	191,098,344
씨앤씨인터내셔널 (352480)	32,000	50	.16	31,700	32,350	31,450	16,693	531,776,175
씨앤투스 (352700)	2,500	10	.4	2,505	2,510	2,465	39,526	98,702,730
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,050	-90	-2.17	4,140	4,160	4,030	10,351	42,081,919
인바이오 (352940)	2,200	5	.23	2,185	2,210	2,140	6,706	14,606,705
휴럼 (353190)	675	-15	-2.17	689	690	659	106,733	71,630,515
오토앤 (353590)	2,950	30	1.03	2,935	2,985	2,900	35,304	103,468,122
이지바이오 (353810)	6,900	300	4.55	6,580	6,940	6,530	716,368	4,872,047,600
엔젠바이오 (354200)	1,637	17	1.05	1,620	1,638	1,611	14,462	23,468,449
알멕 (354320)	19,480	-20	-.1	19,450	19,990	19,340	7,169	139,495,020
코스텍시스 (355150)	14,090	1740	14.09	12,400	14,390	12,330	421,841	5,857,407,140
크라우드웍스 (355390)	4,780	-90	-1.85	4,870	4,975	4,780	51,671	252,856,736
에이텀 (355690)	5,290	-150	-2.76	5,660	6,070	5,230	44,008	245,063,980
엑스게이트 (356680)	7,720	-30	-.39	7,710	7,780	7,650	155,429	1,198,622,665
티엘비 (356860)	67,100	2100	3.23	66,100	69,200	65,000	378,563	25,531,407,350
싸이버원 (356890)	3,955	75	1.93	3,900	4,245	3,825	2,348,552	9,476,343,061
에이치피오 (357230)	2,325	5	.22	2,330	2,350	2,305	11,667	27,123,445
석경에이티 (357550)	51,700	-800	-1.52	52,700	52,700	51,300	13,485	699,841,700
아모센스 (357580)	6,840	40	.59	6,800	7,010	6,790	10,378	71,431,390
솔브레인 (357780)	247,000	-1000	-.4	251,500	253,000	246,000	15,480	3,855,719,250
SKAI (357880)	1,562	-16	-1.01	1,578	1,650	1,553	196,215	309,104,951
지아이이노베이션 (358570)	17,890	830	4.87	17,500	18,470	17,240	663,365	11,986,012,620
씨엔알리서치 (359090)	1,031	-24	-2.27	1,055	1,124	1,004	13,101,053	13,994,915,327
탑머티리얼 (360070)	21,400	-200	-.93	21,600	21,800	21,300	21,099	455,314,900
코셈 (360350)	7,390	190	2.64	7,200	7,430	7,200	5,967	43,495,330
제노코 (361390)	14,330	-700	-4.66	15,230	15,230	14,250	39,355	574,639,470
알비더블유 (361570)	2,275	30	1.34	2,245	2,295	2,240	26,459	60,198,690
삼영에스앤씨 (361670)	3,465	70	2.06	3,410	3,530	3,395	5,611	19,346,695
청담글로벌 (362320)	6,930	30	.43	6,940	7,150	6,810	231,093	1,610,595,530
드림인사이트 (362990)	1,773	-33	-1.83	1,805	1,812	1,750	63,198	112,942,374
진시스템 (363250)	4,985	-105	-2.06	5,100	5,170	4,585	76,237	369,363,420
모비데이즈 (363260)	1,579	-13	-.82	1,585	1,610	1,575	48,244	76,706,673
에이아이코리아 (364950)	8,280	210	2.6	8,080	8,420	8,030	104,307	861,898,530
큐라클 (365270)	5,350	-190	-3.43	5,570	5,620	5,290	346,084	1,878,725,185
에스와이스틸텍 (365330)	3,390	-130	-3.69	3,445	3,480	3,375	2,014,980	6,866,878,866
성일하이텍 (365340)	41,650	-150	-.36	42,100	42,550	41,400	26,963	1,129,630,150
하이딥 (365590)	461	-5	-1.07	495	495	447	384,548	178,133,380
브이씨 (365900)	2,605	-215	-7.62	2,820	2,820	2,605	23,146	62,708,895
공구우먼 (366030)	5,170	-10	-.19	5,130	5,280	5,100	103,708	534,742,530
플래티어 (367000)	4,460	-40	-.89	4,500	4,530	4,395	2,960	13,117,270
아이씨에이치 (368600)	1,454	117	8.75	1,354	1,466	1,325	112,470	158,050,372
파이버프로 (368770)	6,610	70	1.07	6,660	6,690	6,510	107,010	704,471,115
오에스피 (368970)	1,965	10	.51	1,955	1,970	1,948	11,977	23,434,505
블리츠웨이엔터테인먼트 (369370)	1,422	21	1.5	1,400	1,432	1,395	9,364	13,216,757
퓨런티어 (370090)	11,480	30	.26	11,410	11,800	11,350	11,405	131,344,870
풍원정밀 (371950)	8,890	0	0	9,000	9,050	8,800	18,351	163,425,010
윤성에프앤씨 (372170)	32,700	250	.77	32,950	33,150	32,450	13,064	427,050,700
큐로셀 (372320)	39,500	-950	-2.35	40,500	40,950	39,500	69,037	2,761,127,775
아이티아이즈 (372800)	5,000	-280	-5.3	5,290	5,320	5,000	11,133	57,472,795
엑셀세라퓨틱스 (373110)	1,852	-13	-.7	1,865	1,889	1,846	10,915	20,332,744
데이원컴퍼니 (373160)	5,670	150	2.72	5,530	5,800	5,530	11,329	64,346,150
엠아이큐브솔루션 (373170)	6,280	-20	-.32	6,300	6,550	6,280	4,911	31,242,500
엑스플러스 (373200)	509	1	.2	508	526	503	101,865	51,686,971
피코그램 (376180)	2,470	-5	-.2	2,475	2,540	2,430	18,195	45,051,620
에이치이엠파마 (376270)	45,000	2100	4.9	43,000	47,250	43,000	144,211	6,607,878,825
씨유테크 (376290)	3,015	10	.33	3,015	3,040	2,985	4,169	12,573,155
디어유 (376300)	31,400	500	1.62	31,000	31,500	30,750	91,386	2,851,409,425
로킷헬스케어 (376900)	73,400	-2100	-2.78	76,300	82,700	72,000	2,378,194	181,823,088,700
노을 (376930)	2,465	190	8.35	2,275	2,735	2,225	2,971,111	7,451,862,414
원티드랩 (376980)	3,630	35	.97	3,695	3,695	3,550	21,028	75,765,769
비트맥스 (377030)	2,150	115	5.65	2,055	2,200	2,055	309,497	655,262,570
프롬바이오 (377220)	1,330	3	.23	1,311	1,338	1,311	32,549	43,236,825
이지트로닉스 (377330)	3,665	5	.14	3,750	3,795	3,640	3,842	14,160,442
리파인 (377450)	12,910	-110	-.84	13,060	13,100	12,760	22,611	292,222,680
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,990	-160	-.79	20,500	20,600	19,980	27,813	560,997,895
필에너지 (378340)	13,330	-140	-1.04	13,490	13,570	13,270	16,524	221,332,750
샤페론 (378800)	1,768	89	5.3	1,710	1,835	1,667	3,044,274	5,409,229,687
옵티코어 (380540)	1,515	5	.33	1,510	1,560	1,473	364,803	554,190,997
뉴로핏 (380550)	21,150	250	1.2	21,600	22,500	21,050	1,142,843	24,922,198,475
제닉스로보틱스 (381620)	15,510	960	6.6	14,870	16,240	14,490	1,999,214	31,002,642,950
온코크로스 (382150)	11,310	-200	-1.74	11,630	11,630	10,960	404,427	4,548,846,210
지아이텍 (382480)	2,020	15	.75	1,985	2,025	1,985	60,818	122,408,978
지앤비에스 에코 (382800)	2,735	10	.37	2,725	2,750	2,685	46,960	127,460,086
원준 (382840)	7,960	10	.13	7,900	8,080	7,890	12,938	103,221,030
범한퓨얼셀 (382900)	30,550	-1600	-4.98	31,800	31,850	30,450	186,106	5,734,584,775
에코프로에이치엔 (383310)	24,500	-50	-.2	25,050	25,150	24,500	36,841	910,782,600
디티앤씨알오 (383930)	3,605	250	7.45	3,365	3,640	3,340	189,874	675,456,472
코어라인소프트 (384470)	3,470	20	.58	3,420	3,550	3,415	70,056	243,733,568
파인메딕스 (387570)	7,520	20	.27	7,570	7,680	7,450	12,563	94,474,680
지투파워 (388050)	7,840	10	.13	7,860	7,980	7,820	70,723	557,833,280
씨엠티엑스 (388210)	95,400	3100	3.36	95,300	99,500	90,800	859,420	81,866,814,450
지에프씨생명과학 (388610)	14,790	1210	8.91	13,440	14,920	13,440	141,361	2,028,252,840
유일로보틱스 (388720)	75,400	2400	3.29	74,100	75,900	73,000	63,461	4,760,967,450
라이콤 (388790)	2,450	35	1.45	2,420	2,655	2,415	1,150,384	2,895,923,934
파로스아이바이오 (388870)	6,430	-330	-4.88	6,830	6,830	6,220	526,873	3,442,763,165
자람테크놀로지 (389020)	32,900	-300	-.9	33,400	33,400	32,650	11,971	395,145,700
지니너스 (389030)	1,711	-19	-1.1	1,734	1,764	1,700	334,441	576,181,690
포바이포 (389140)	8,250	-190	-2.25	8,510	8,600	8,240	109,400	915,425,420
대명에너지 (389260)	19,250	250	1.32	19,200	19,410	19,040	19,381	372,546,710
인벤티지랩 (389470)	56,400	-3700	-6.16	60,900	61,300	56,300	443,523	25,921,318,150
에스비비테크 (389500)	28,200	1150	4.25	27,200	28,500	26,550	552,638	15,252,238,950
넥스트바이오메디컬 (389650)	82,800	6100	7.95	81,500	89,600	78,700	592,509	49,482,793,850
유디엠텍 (389680)	469	-8	-1.68	477	482	464	294,522	137,919,408
코닉오토메이션 (391710)	2,225	110	5.2	2,125	2,285	2,115	415,425	918,459,151
토마토시스템 (393210)	5,410	70	1.31	5,340	5,490	5,340	74,991	405,423,190
더블유씨피 (393890)	7,130	60	.85	7,110	7,270	7,070	102,096	730,993,920
대진첨단소재 (393970)	3,975	30	.76	3,945	4,020	3,865	403,702	1,593,564,241
오픈엣지테크놀로지 (394280)	11,050	-240	-2.13	11,420	11,430	11,050	92,823	1,038,057,565
쓰리빌리언 (394800)	11,430	30	.26	11,690	11,950	11,290	651,902	7,540,914,085
넥스트칩 (396270)	2,070	-50	-2.36	2,180	2,360	2,030	641,517	1,386,913,858
세아메카닉스 (396300)	2,615	-10	-.38	2,630	2,660	2,585	80,824	210,891,574
워트 (396470)	6,960	-30	-.43	7,000	7,090	6,940	17,473	122,392,420
에이프릴바이오 (397030)	37,550	-1400	-3.59	39,450	39,450	37,550	555,960	21,329,635,000
애드포러스 (397810)	7,770	230	3.05	7,620	8,080	7,510	41,213	317,509,550
에스지헬스케어 (398120)	2,885	125	4.53	2,780	2,900	2,710	30,267	86,173,855
가온칩스 (399720)	46,300	-400	-.86	46,350	46,600	45,600	48,632	2,237,968,800
코난테크놀로지 (402030)	21,050	100	.48	21,250	21,350	20,700	43,797	921,342,275
그린리소스 (402490)	7,490	50	.67	7,450	7,540	7,380	51,130	381,274,960
우듬지팜 (403490)	1,529	-4	-.26	1,533	1,554	1,526	93,771	144,222,178
더핑크퐁컴퍼니 (403850)	38,000	7200	23.38	31,150	40,000	30,800	8,330,097	305,981,240,650
HPSP (403870)	28,800	0	0	29,100	29,350	28,600	365,313	10,537,245,675
플라즈맵 (405000)	6,670	0	0	6,670	7,980	6,660	8,352	60,432,760
큐알티 (405100)	14,330	20	.14	14,320	14,540	14,130	19,381	277,803,275
나라셀라 (405920)	2,290	-20	-.87	2,310	2,340	2,250	5,805	13,292,825
뷰티스킨 (406820)	11,850	-190	-1.58	12,140	12,140	11,750	6,696	79,481,885
꿈비 (407400)	4,490	0	0	4,500	4,550	4,490	15,530	70,041,720
스튜디오미르 (408900)	3,265	55	1.71	3,210	3,290	3,210	118,224	384,167,480
메쎄이상 (408920)	3,005	-45	-1.48	3,090	3,090	2,980	32,464	97,559,390
샌즈랩 (411080)	7,370	-10	-.14	7,340	7,460	7,310	47,956	354,024,730
레이저쎌 (412350)	2,390	-60	-2.45	2,475	2,560	2,350	1,030,996	2,502,378,542
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,680	10	.15	6,710	6,750	6,600	43,289	288,708,650
씨피시스템 (413630)	4,070	95	2.39	4,055	4,250	3,950	4,364,983	17,898,549,906
비아이매트릭스 (413640)	10,020	-30	-.3	10,150	10,180	9,950	17,472	175,008,820
스튜디오삼익 (415380)	2,280	5	.22	2,305	2,320	2,255	30,839	70,149,325
신성에스티 (416180)	37,100	-300	-.8	38,100	38,100	36,500	59,359	2,197,861,300
나노팀 (417010)	4,475	135	3.11	4,365	4,475	4,330	19,634	86,373,695
핑거스토리 (417180)	1,884	46	2.5	1,840	1,904	1,840	118,201	221,351,013
LS머트리얼즈 (417200)	11,400	-180	-1.55	11,600	11,670	11,290	295,821	3,390,411,885
제이아이테크 (417500)	3,175	20	.63	3,155	3,175	3,110	38,901	122,341,155
트루엔 (417790)	7,930	-50	-.63	7,980	8,030	7,900	15,663	124,631,115
저스템 (417840)	9,210	30	.33	9,180	9,410	9,130	27,961	258,944,790
오브젠 (417860)	12,220	-330	-2.63	12,570	12,640	12,210	6,939	85,162,575
모델솔루션 (417970)	20,400	-1150	-5.34	21,550	21,550	19,620	354,662	7,176,047,935
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,115	130	3.26	3,985	4,165	3,975	86,403	352,162,652
KT밀리의서재 (418470)	13,310	-40	-.3	13,310	13,470	13,260	5,805	77,362,635
제이오 (418550)	7,320	290	4.13	7,160	7,320	7,110	62,387	449,919,350
E8 (418620)	2,000	9	.45	1,975	2,035	1,975	24,516	49,216,200
삼기에너지솔루션즈 (419050)	1,885	7	.37	1,878	1,917	1,871	101,298	190,978,064
엔젯 (419080)	4,805	-185	-3.71	5,000	5,060	4,805	28,962	141,245,525
산돌 (419120)	4,275	-25	-.58	4,255	4,325	4,255	53,272	227,881,360
SAMG엔터 (419530)	42,700	1050	2.52	42,000	44,350	41,400	128,155	5,498,358,850
비스토스 (419540)	1,670	80	5.03	1,590	1,698	1,577	250,967	423,668,056
제이투케이바이오 (420570)	8,190	-210	-2.5	8,400	8,530	8,170	16,955	141,629,670
기가비스 (420770)	32,950	150	.46	33,350	33,450	32,750	19,809	655,212,250
벨로크 (424760)	1,257	-42	-3.23	1,289	1,314	1,220	170,448	213,644,985
이뮨온시아 (424870)	10,840	2070	23.6	8,770	11,280	8,630	39,233,565	402,153,965,315
스마트레이더시스템 (424960)	7,750	-70	-.9	7,870	7,900	7,720	34,122	266,671,715
마이크로투나노 (424980)	8,420	50	.6	8,380	8,640	8,330	15,900	135,179,850
티이엠씨 (425040)	7,590	270	3.69	7,400	7,670	7,280	114,014	859,975,830
티에프이 (425420)	44,500	-1700	-3.68	46,050	46,400	43,800	121,776	5,445,831,550
시지트로닉스 (429270)	5,170	-120	-2.27	5,500	5,500	5,100	127,176	665,575,985
한싹 (430690)	5,030	70	1.41	4,925	5,100	4,920	97,360	488,087,989
케이쓰리아이 (431190)	4,730	40	.85	4,705	5,030	4,610	554,394	2,653,018,409
와이랩 (432430)	4,335	10	.23	4,330	4,350	4,295	12,637	54,694,967
케이엔에스 (432470)	10,300	250	2.49	10,060	10,350	10,040	10,230	104,751,890
퀄리타스반도체 (432720)	13,840	30	.22	14,200	14,240	13,730	55,301	773,775,075
엠에프씨 (432980)	3,565	85	2.44	3,485	3,640	3,300	8,169	28,634,420
모니터랩 (434480)	4,035	45	1.13	3,950	4,130	3,950	53,208	213,804,890
에르코스 (435570)	9,400	-200	-2.08	9,600	9,820	9,290	11,316	107,336,930
삼현 (437730)	41,600	9600	30	32,750	41,600	32,650	8,049,086	306,994,876,925
버넥트 (438700)	3,160	20	.64	3,140	3,185	3,140	8,830	27,832,325
마녀공장 (439090)	14,390	140	.98	14,350	14,500	14,250	40,678	583,568,870
블루엠텍 (439580)	4,615	70	1.54	4,575	4,660	4,550	252,281	1,164,353,402
파두 (440110)	28,650	3800	15.29	24,900	28,900	24,900	2,369,891	65,127,185,350
HB인베스트먼트 (440290)	2,085	-5	-.24	2,090	2,100	2,055	59,898	124,329,635
오픈놀 (440320)	3,930	65	1.68	3,980	3,980	3,860	20,237	78,598,605
파인엠텍 (441270)	9,640	520	5.7	9,140	9,830	9,050	1,014,160	9,669,430,510
레뷰코퍼레이션 (443250)	10,630	330	3.2	10,300	10,630	10,170	28,631	299,122,930
에스피소프트 (443670)	5,080	40	.79	5,140	5,150	5,010	26,445	134,776,390
심플랫폼 (444530)	7,900	-50	-.63	7,800	8,000	7,800	21,270	167,811,140
유안타제11호스팩 (444920)	2,092	-3	-.14	2,085	2,095	2,085	4,851	10,162,270
에이직랜드 (445090)	27,800	-600	-2.11	28,400	28,500	27,250	15,264	427,792,825
퓨릿 (445180)	8,120	-50	-.61	8,200	8,310	8,030	41,101	334,428,165
큐리옥스바이오시스템즈 (445680)	92,300	1600	1.76	91,000	94,200	88,000	268,720	24,594,762,600
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,510	0	0	3,510	3,585	3,500	43,556	153,591,640
지슨 (446840)	1,541	24	1.58	1,502	1,585	1,502	112,667	173,778,785
에코아이 (448280)	12,300	150	1.23	12,180	12,380	11,830	67,264	817,188,200
코츠테크놀로지 (448710)	16,670	-200	-1.19	16,880	16,990	16,650	24,115	405,637,585
IBKS제22호스팩 (448760)	4,705	-180	-3.68	4,850	4,910	4,640	375,849	1,774,734,244
미래에셋비전스팩3호 (448830)	2,155	5	.23	2,150	2,160	2,125	122,539	263,644,015
한국피아이엠 (448900)	44,150	2150	5.12	42,000	49,250	40,800	1,045,312	47,706,402,000
하이제8호스팩 (450050)	2,110	5	.24	2,110	2,110	2,100	72,803	152,933,880
하스 (450330)	6,690	-180	-2.62	6,780	6,930	6,620	193,284	1,305,270,300
인스웨이브 (450520)	3,590	-20	-.55	3,595	3,625	3,545	19,381	69,322,020
유안타제14호스팩 (450940)	2,095	-5	-.24	2,095	2,105	2,095	10,944	22,963,375
아스테라시스 (450950)	12,750	-60	-.47	12,810	12,910	12,600	118,971	1,512,286,880
아이엠티 (451220)	8,780	-40	-.45	8,820	8,970	8,700	15,314	135,417,990
삐아 (451250)	10,120	-320	-3.07	10,210	10,340	10,010	102,338	1,034,000,665
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	7,750	-280	-3.49	8,270	8,270	7,630	51,773	403,580,560
제이엔비 (452160)	6,050	-70	-1.14	6,120	6,180	5,970	14,282	86,806,925
한빛레이저 (452190)	4,660	-70	-1.48	4,815	4,815	4,660	121,078	570,823,330
민테크 (452200)	2,670	10	.38	2,690	2,695	2,615	40,043	106,620,549
한선엔지니어링 (452280)	8,800	-150	-1.68	9,120	9,120	8,740	65,880	583,852,675
캡스톤파트너스 (452300)	2,600	-30	-1.14	2,640	2,640	2,590	24,584	64,198,615
이닉스 (452400)	9,630	-60	-.62	9,850	9,850	9,580	15,915	153,827,580
사피엔반도체 (452430)	31,350	1650	5.56	29,700	32,200	29,500	213,967	6,666,872,350
피아이이 (452450)	7,350	-30	-.41	7,420	7,500	7,280	262,786	1,942,847,610
상상인제4호스팩 (452670)	2,085	-5	-.24	2,090	2,090	2,085	22,523	46,982,180
신한제11호스팩 (452980)	2,085	0	0	2,085	2,090	2,085	39,334	82,036,208
그리드위즈 (453450)	15,000	430	2.95	14,680	15,190	14,570	17,144	255,073,320
에이에스텍 (453860)	15,100	-190	-1.24	15,200	15,290	14,760	17,304	259,058,420
하나29호스팩 (454640)	2,110	5	.24	2,105	2,110	2,100	5,792	12,211,895
케이지에이 (455180)	4,195	185	4.61	4,100	4,285	4,015	121,840	509,295,130
KB제25호스팩 (455250)	2,105	-5	-.24	2,105	2,105	2,100	498	1,046,420
한화플러스제4호스팩 (455310)	2,090	0	0	2,080	2,090	2,080	101	211,070
엔젤로보틱스 (455900)	29,200	950	3.36	28,350	29,350	28,050	184,845	5,326,222,875
에스케이증권제9호스팩 (455910)	2,100	0	0	2,095	2,100	2,095	5,822	12,220,900
아이씨티케이 (456010)	13,120	-150	-1.13	13,400	13,400	12,910	261,124	3,416,497,460
이엔셀 (456070)	12,760	-230	-1.77	13,100	13,120	12,730	67,618	871,092,830
지투지바이오 (456160)	74,100	-5200	-6.56	79,700	81,000	73,900	1,581,393	121,731,884,800
교보14호스팩 (456490)	2,110	-10	-.47	2,105	2,115	2,105	1,834	3,870,240
한켐 (457370)	7,370	90	1.24	7,320	8,530	7,320	4,285,352	34,663,745,010
우진엔텍 (457550)	20,500	-250	-1.2	20,700	21,100	20,400	50,029	1,035,581,900
벡트 (457600)	2,300	40	1.77	2,255	2,330	2,220	58,234	131,487,362
대신밸런스제16호스팩 (457630)	2,090	-5	-.24	2,090	2,095	2,090	25,513	53,361,535
에스케이증권제10호스팩 (457940)	2,095	0	0	2,095	2,095	2,095	1	2,095
한국제12호스팩 (458610)	2,120	10	.47	2,105	2,125	2,105	10,886	22,973,650
성우 (458650)	10,450	140	1.36	10,440	10,490	10,300	14,147	147,023,720
씨어스테크놀로지 (458870)	134,100	4100	3.15	130,300	135,000	128,600	190,230	25,282,413,650
위츠 (459100)	6,860	-20	-.29	6,870	6,950	6,830	29,095	200,317,660
나우로보틱스 (459510)	21,050	350	1.69	20,750	21,550	20,550	219,322	4,644,615,125
알트 (459550)	5,040	245	5.11	4,770	5,140	4,610	18,998,607	93,127,912,057
아이빔테크놀로지 (460470)	2,820	25	.89	2,795	2,845	2,765	21,182	59,173,075
에스엠씨지 (460870)	4,085	-15	-.37	4,100	4,180	4,060	42,922	176,063,615
현대힘스 (460930)	18,480	80	.43	18,430	18,770	18,230	271,170	5,033,120,855
피앤에스로보틱스 (460940)	11,970	-190	-1.56	11,300	12,980	11,070	3,200,093	39,000,315,725
아이엠비디엑스 (461030)	9,820	120	1.24	9,700	10,250	9,580	225,045	2,246,938,670
아이스크림미디어 (461300)	17,580	-310	-1.73	17,670	17,850	17,520	12,420	219,655,755
에이치엠씨제6호스팩 (462020)	2,085	0	0	2,085	2,085	2,085	5,000	10,425,000
뉴키즈온 (462310)	6,160	290	4.94	5,860	6,690	5,850	479,228	3,041,065,330
이노스페이스 (462350)	10,110	130	1.3	10,110	10,180	9,600	329,841	3,271,847,710
라메디텍 (462510)	6,870	280	4.25	6,590	7,250	6,590	112,948	784,820,305
더즌 (462860)	3,725	-75	-1.97	3,775	3,860	3,705	670,662	2,533,378,876
아이지넷 (462980)	1,905	15	.79	1,872	1,990	1,855	697,938	1,336,861,615
뉴엔AI (463020)	17,470	-170	-.96	17,950	17,950	17,330	53,531	941,822,840
모티브링크 (463480)	8,300	50	.61	8,270	8,600	8,190	93,425	777,604,700
에스오에스랩 (464080)	9,040	-200	-2.16	9,290	9,340	9,030	148,855	1,364,358,325
티디에스팜 (464280)	8,500	60	.71	8,500	8,590	8,430	14,569	123,555,780
한국제13호스팩 (464440)	2,125	5	.24	2,135	2,135	2,110	1,449	3,092,795
아이언디바이스 (464500)	2,885	10	.35	2,930	2,940	2,880	67,663	196,330,222
닷밀 (464580)	2,365	-40	-1.66	2,405	2,505	2,365	668,154	1,613,098,153
KB제27호스팩 (464680)	2,067	-3	-.14	2,070	2,070	2,065	2,948	6,088,810
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,310	-40	-.75	5,350	5,400	5,280	23,683	126,304,460
클로봇 (466100)	38,300	2300	6.39	36,150	38,950	35,700	2,065,269	78,564,914,800
사이냅소프트 (466410)	11,830	-40	-.34	11,830	12,100	11,770	14,088	167,380,855
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,225	5	.23	2,200	2,230	2,195	35	77,125
프로티나 (468530)	76,200	-3800	-4.75	80,200	81,200	75,600	975,758	76,724,563,300
유진스팩10호 (468760)	2,130	10	.47	2,135	2,140	2,105	8,540	18,219,040
IBKS제24호스팩 (469480)	2,220	5	.23	2,210	2,220	2,210	994	2,206,365
이노테크 (469610)	39,700	3050	8.32	37,800	41,550	36,450	5,540,028	218,619,143,025
아이비젼웍스 (469750)	1,160	-60	-4.92	1,220	1,269	1,160	2,040,889	2,437,941,139
하나30호스팩 (469880)	2,070	5	.24	2,070	2,070	2,060	504	1,041,235
하나31호스팩 (469900)	2,075	0	0	2,065	2,075	2,060	294	609,805
대신밸런스제17호스팩 (471050)	2,225	5	.23	2,220	2,225	2,205	7,910	17,584,145
셀로맥스사이언스 (471820)	4,740	45	.96	4,695	4,900	4,690	8,965	42,291,340
신영스팩10호 (472220)	2,210	10	.45	2,170	2,215	2,170	329	726,725
에스케이증권제11호스팩 (472230)	2,045	5	.25	2,035	2,045	2,035	4,935	10,069,565
폰드그룹 (472850)	8,110	-30	-.37	8,180	8,210	8,060	21,550	175,118,950
에스케이증권제12호스팩 (473000)	2,035	-15	-.73	2,040	2,050	2,035	4,742	9,692,505
유안타제15호스팩 (473050)	2,040	0	0	2,040	2,045	2,040	11,487	23,458,605
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	0	0	2,030	2,035	2,030	102	207,565
노머스 (473980)	22,150	1050	4.98	22,050	22,500	21,600	258,309	5,682,981,375
루미르 (474170)	7,510	-530	-6.59	8,140	8,140	7,450	400,095	3,052,013,555
유안타제16호스팩 (474490)	2,025	5	.25	2,020	2,030	2,020	6,437	13,030,390
RF시스템즈 (474610)	3,900	-60	-1.52	3,970	3,995	3,890	53,823	211,955,255
링크솔루션 (474650)	30,300	-1050	-3.35	31,200	32,600	30,100	230,549	7,162,383,250
신한제12호스팩 (474660)	2,100	0	0	0	0	0	0	0
신한제13호스팩 (474930)	2,150	5	.23	2,140	2,150	2,140	1,973	4,226,930
엔알비 (475230)	12,630	-400	-3.07	13,020	13,100	12,600	102,643	1,315,837,875
하나32호스팩 (475240)	2,100	-15	-.71	2,105	2,110	2,100	495	1,041,125
하나33호스팩 (475250)	2,082	-8	-.38	2,090	2,090	2,080	8,322	17,389,710
씨메스 (475400)	28,250	250	.89	27,800	29,800	27,600	233,574	6,674,515,425
키스트론 (475430)	4,400	55	1.27	4,355	4,460	4,335	47,930	210,872,150
미트박스 (475460)	8,560	240	2.88	8,470	8,600	8,320	15,514	130,887,590
에이럭스 (475580)	9,390	650	7.44	8,740	9,520	8,710	222,043	2,048,706,490
에스켐 (475660)	5,970	0	0	5,970	6,090	5,870	21,169	125,705,360
오름테라퓨틱 (475830)	55,100	-3900	-6.61	59,100	59,200	54,600	364,004	20,705,465,000
토모큐브 (475960)	42,400	-500	-1.17	42,900	44,000	41,950	239,446	10,251,956,525
오가노이드사이언스 (476040)	32,600	350	1.09	32,250	33,200	32,000	92,941	3,027,883,725
온코닉테라퓨틱스 (476060)	17,750	2110	13.49	15,870	18,190	15,770	10,724,821	187,383,721,815
M83 (476080)	9,950	-100	-1	10,050	10,180	9,920	35,794	357,484,510
에이치엠씨제7호스팩 (477340)	2,020	5	.25	2,015	2,020	2,015	12,505	25,232,615
미래에셋비전스팩4호 (477380)	2,055	-5	-.24	2,060	2,085	2,050	6,370	13,093,765
미래에셋비전스팩5호 (477470)	2,120	20	.95	2,090	2,120	2,090	3,107	6,517,462
DB금융스팩12호 (477760)	2,100	0	0	2,100	2,100	2,095	411	862,975
이베스트스팩6호 (478110)	2,010	-5	-.25	2,010	2,010	2,010	5,000	10,050,000
KB제29호스팩 (478390)	2,080	25	1.22	2,060	2,080	2,055	4,879	10,073,330
미래에셋비전스팩6호 (478440)	2,025	0	0	2,025	2,025	2,015	11,204	22,683,500
블랙야크아이앤씨 (478560)	3,690	15	.41	3,675	3,695	3,630	9,421	34,526,750
대신밸런스제18호스팩 (478780)	2,740	-40	-1.44	2,815	2,815	2,730	78,636	216,536,930
한국제15호스팩 (479880)	2,050	5	.24	2,040	2,055	2,030	17,712	36,045,550
위너스 (479960)	10,260	130	1.28	10,120	10,290	10,120	5,624	57,449,300
에이유브랜즈 (481070)	17,400	-290	-1.64	17,560	18,060	17,160	45,748	795,162,930
엔에이치스팩31호 (481890)	2,145	10	.47	2,135	2,150	2,135	5,236	11,231,380
교보16호스팩 (482520)	2,090	-5	-.24	2,090	2,100	2,090	625	1,306,895
삼양엔씨켐 (482630)	18,170	870	5.03	17,440	18,270	17,300	57,202	1,011,591,130
미래에셋비전스팩7호 (482680)	2,010	5	.25	2,015	2,015	2,005	6,467	12,994,600
대신밸런스제19호스팩 (482690)	2,160	5	.23	2,160	2,160	2,150	1,043	2,251,125
도우인시스 (484120)	23,650	1800	8.24	22,400	23,950	22,250	74,184	1,733,543,300
하나34호스팩 (484130)	2,050	10	.49	2,040	2,050	2,040	225	459,010
삼양컴텍 (484590)	11,820	270	2.34	11,630	12,080	11,300	509,547	6,030,351,205
티엑스알로보틱스 (484810)	13,850	270	1.99	13,580	14,040	13,370	102,219	1,412,434,815
KB제30호스팩 (486630)	2,040	5	.25	2,030	2,040	2,030	2,425	4,940,615
노타 (486990)	49,800	-400	-.8	51,200	54,600	47,850	7,126,667	362,248,210,350
신한제14호스팩 (487360)	2,050	10	.49	2,030	2,055	2,025	21,857	44,797,687
키움제10호스팩 (487720)	2,090	10	.48	2,080	2,095	2,080	565	1,179,845
신한제15호스팩 (487830)	2,040	10	.49	2,030	2,040	2,025	10,878	22,117,265
유진스팩11호 (488060)	2,040	-5	-.24	2,040	2,045	2,040	7,134	14,578,360
에스투더블유 (488280)	25,750	900	3.62	25,350	26,300	24,850	1,097,063	28,071,922,575
비츠로넥스텍 (488900)	9,400	-1200	-11.32	10,820	10,850	9,360	3,986,778	40,325,995,455
교보17호스팩 (489210)	2,075	-5	-.24	2,045	2,075	2,045	380	785,430
바이오비쥬 (489460)	13,440	260	1.97	13,660	13,820	13,200	188,040	2,531,116,060
키움제11호스팩 (489480)	2,045	-10	-.49	2,050	2,055	2,035	5,857	11,983,370
엘케이켐 (489500)	17,170	-120	-.69	17,350	17,540	17,150	7,142	124,109,060
디비금융제13호스팩 (489730)	2,040	0	0	2,040	2,040	2,035	7,200	14,686,995
KB제31호스팩 (492220)	2,005	0	0	2,000	2,005	2,000	25,022	50,166,720
유안타제17호스팩 (493790)	1,994	-1	-.05	1,998	1,999	1,990	1,633	3,253,874
큐리오시스 (494120)	67,800	-8200	-10.79	74,500	77,000	67,800	877,267	64,471,528,750
신한제16호스팩 (496070)	2,000	0	0	2,000	2,010	1,999	31,535	63,171,577
한화플러스제5호스팩 (498390)	1,998	-2	-.1	2,000	2,005	1,995	4,427	8,839,492
글로벌에스엠 (900070)	420	0	0	422	423	416	22,438	9,367,642
애머릿지 (900100)	520	5	.97	525	570	510	235,247	126,796,122
이스트아시아홀딩스 (900110)	1,145	-2	-.17	1,147	1,160	1,100	33,345	38,050,155
씨엑스아이 (900120)	534	-20	-3.61	552	554	534	166,730	90,569,312
크리스탈신소재 (900250)	723	1	.14	726	731	720	318,072	230,553,253
로스웰 (900260)	908	0	0	908	933	900	24,911	22,609,274
헝셩그룹 (900270)	202	-2	-.98	206	206	201	1,543,515	312,293,203
GRT (900290)	2,730	65	2.44	2,665	2,825	2,665	81,375	224,284,700
오가닉티코스메틱 (900300)	341	0	0	344	346	337	1,010,644	343,561,559
컬러레이 (900310)	581	-1	-.17	582	587	573	53,753	31,154,741
윙입푸드 (900340)	846	-1	-.12	843	856	843	80,027	67,931,993
엑세스바이오 (950130)	3,360	-15	-.44	3,350	3,465	3,310	29,024	97,227,835
잉글우드랩 (950140)	12,630	120	.96	12,600	12,650	12,310	140,157	1,748,383,035
코오롱티슈진 (950160)	68,900	300	.44	69,000	69,900	67,300	436,776	29,988,731,550
JTC (950170)	3,885	45	1.17	3,880	3,905	3,650	199,091	765,445,900
고스트스튜디오 (950190)	8,610	-120	-1.37	8,620	8,760	8,560	46,946	406,125,150
소마젠 (950200)	3,560	35	.99	3,520	3,575	3,520	7,168	25,449,230
네오이뮨텍 (950220)	589	-7	-1.17	599	625	585	1,663,267	996,472,962