KOSDAQ 일별 조회 데이터 [1812] (2025-12-01)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	225,000	8500	3.93	221,500	232,000	218,500	173,428	39,035,111,500
중앙에너비스 (000440)	16,110	460	2.94	15,660	16,160	15,590	26,926	428,068,070
디비금융제14호스팩 (0004Y0)	2,010	11	.55	2,000	2,010	2,000	38,279	76,874,675
에스엔시스 (0008Z0)	31,150	-1050	-3.26	32,300	32,400	31,000	39,575	1,252,680,275
신라섬유 (001000)	2,560	70	2.81	2,465	2,620	2,430	228,140	578,874,330
제이피아이헬스케어 (0010V0)	17,500	-330	-1.85	17,910	18,240	17,140	81,910	1,443,166,325
안국약품 (001540)	8,620	100	1.17	8,580	8,860	8,560	55,899	483,714,505
그린광학 (0015G0)	20,500	-1100	-5.09	21,400	22,400	20,450	834,872	17,941,004,525
아로마티카 (0015N0)	20,500	1400	7.33	19,900	22,150	19,600	4,300,007	90,326,003,845
무림SP (001810)	1,473	4	.27	1,473	1,484	1,461	20,545	30,191,997
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,045	35	.87	4,010	4,070	4,010	3,810	15,395,935
삼일기업공사 (002290)	3,865	120	3.2	3,720	3,900	3,720	155,073	587,934,118
한탑 (002680)	715	-3	-.42	715	734	709	48,593	34,906,013
신신제약 (002800)	5,290	0	0	5,320	5,350	5,220	22,697	119,978,495
선광 (003100)	19,460	80	.41	19,380	19,550	19,300	17,024	331,103,885
대주산업 (003310)	1,514	3	.2	1,512	1,526	1,498	101,993	153,823,793
하림지주 (003380)	8,380	-10	-.12	8,400	8,580	8,310	313,711	2,647,494,735
KB제32호스팩 (0037T0)	1,999	0	0	1,994	2,005	1,994	36,555	73,196,017
에이스침대 (003800)	30,050	550	1.86	30,000	30,500	29,750	8,853	266,596,225
교보18호스팩 (0041B0)	2,060	10	.49	2,050	2,060	2,050	37,012	76,032,720
엘에스스팩1호 (0041J0)	2,010	10	.5	2,000	2,010	2,000	54,103	108,561,425
하나35호스팩 (0041L0)	1,996	-2	-.1	1,998	2,010	1,996	22,032	44,090,104
삼성스팩10호 (0044K0)	2,000	4	.2	1,999	2,015	1,989	209,317	419,518,265
한국가구 (004590)	4,820	120	2.55	4,710	4,870	4,710	62,321	299,925,459
창해에탄올 (004650)	10,370	-20	-.19	10,400	10,450	10,340	10,040	104,167,800
대륙제관 (004780)	3,520	-10	-.28	3,560	3,560	3,490	6,674	23,534,860
동국산업 (005160)	2,930	-10	-.34	2,940	2,990	2,905	36,300	107,115,085
동진쎄미켐 (005290)	40,150	4000	11.07	37,100	40,500	36,150	3,076,708	120,684,586,425
푸드웰 (005670)	6,260	-50	-.79	6,320	6,380	6,220	58,145	365,113,660
대원산업 (005710)	14,020	380	2.79	13,650	14,270	13,630	62,281	870,586,545
한일사료 (005860)	3,115	-20	-.64	3,120	3,160	3,110	109,057	341,608,454
매일홀딩스 (005990)	10,910	-140	-1.27	11,120	11,200	10,890	2,863	31,737,665
국영지앤엠 (006050)	1,250	10	.81	1,240	1,265	1,234	174,864	219,468,647
피제이전자 (006140)	5,210	100	1.96	5,170	5,280	5,110	23,358	121,203,200
동구바이오제약 (006620)	5,950	-130	-2.14	6,170	6,300	5,890	842,598	5,118,033,870
서부T&D (006730)	11,530	490	4.44	11,380	11,860	11,270	1,293,645	14,994,786,810
비엔케이제3호스팩 (0068Y0)	2,015	10	.5	2,000	2,030	2,000	164,208	330,224,714
보성파워텍 (006910)	5,150	-90	-1.72	5,280	5,310	5,110	957,564	4,957,203,955
모헨즈 (006920)	2,750	-35	-1.26	2,785	2,830	2,750	44,176	122,450,449
삼성스팩11호 (0071M0)	2,080	80	4	2,005	2,205	2,000	746,383	1,548,912,807
KB제33호스팩 (0072Z0)	1,983	-1	-.05	1,981	1,984	1,981	59,019	117,071,318
푸른저축은행 (007330)	10,590	-150	-1.4	10,820	10,860	10,580	43,864	470,414,780
진양제약 (007370)	5,200	-60	-1.14	5,230	5,280	5,160	27,589	143,558,970
네이처셀 (007390)	22,950	750	3.38	22,400	24,100	22,250	753,866	17,559,739,300
와이엠 (007530)	2,835	-5	-.18	2,805	2,860	2,770	14,772	41,807,692
대원 (007680)	4,195	-320	-7.09	4,470	4,470	4,195	78,463	340,818,415
소노스퀘어 (007720)	662	12	1.85	650	662	647	255,607	167,420,606
한일화학 (007770)	8,130	-20	-.25	8,150	8,250	8,130	1,371	11,175,240
에스엠코어 (007820)	3,955	-70	-1.74	4,040	4,120	3,930	165,801	672,844,822
원풍물산 (008290)	481	-6	-1.23	491	491	481	81,731	39,639,507
원풍 (008370)	5,190	-80	-1.52	5,270	5,300	5,170	3,159	16,504,240
부스타 (008470)	4,070	160	4.09	3,940	4,080	3,940	4,072	16,323,465
대동기어 (008830)	18,400	150	.82	18,350	18,870	18,180	275,596	5,054,918,015
신영스팩11호 (0091W0)	2,035	25	1.24	2,010	2,042	2,005	200,299	404,200,414
삼아제약 (009300)	16,170	-180	-1.1	16,430	16,430	16,070	10,816	174,755,060
미래에셋비전스팩8호 (0093G0)	1,983	1	.05	1,986	1,989	1,976	807,208	1,598,914,287
포스코엠텍 (009520)	16,030	560	3.62	15,710	16,340	15,600	712,886	11,419,538,695
삼보산업 (009620)	1,813	-25	-1.36	1,816	1,849	1,813	52,971	96,663,138
삼성스팩12호 (0096B0)	3,935	905	29.87	3,030	3,935	2,660	4,581,290	16,497,291,986
미래에셋비전스팩9호 (0096D0)	3,335	1335	66.75	4,500	5,900	3,045	59,833,928	285,838,211,022
이렘 (009730)	784	9	1.16	785	800	777	517,042	406,641,464
엠에스씨 (009780)	8,230	-210	-2.49	8,500	8,500	8,190	50,474	419,298,340
대한광통신 (010170)	2,330	-35	-1.48	2,420	2,440	2,300	6,662,789	15,652,786,255
흥국 (010240)	5,120	10	.2	5,110	5,170	5,090	7,252	37,136,700
아이티센엔텍 (010280)	1,045	32	3.16	1,017	1,053	1,017	510,423	531,000,703
오리콤 (010470)	5,690	0	0	5,730	5,790	5,630	7,933	45,038,905
경동제약 (011040)	5,930	10	.17	5,950	5,980	5,900	30,091	178,977,720
형지I&C (011080)	718	6	.84	707	760	707	1,432,927	1,041,163,642
유니크 (011320)	4,600	10	.22	4,600	4,650	4,565	35,778	164,673,805
서한 (011370)	887	-7	-.78	892	899	883	213,507	189,300,022
세보엠이씨 (011560)	15,200	-320	-2.06	15,450	15,570	15,000	29,527	451,375,460
뉴인텍 (012340)	412	-1	-.24	413	415	402	762,104	310,960,556
원일특강 (012620)	7,680	-20	-.26	7,700	7,770	7,600	13,932	107,174,150
리드코프 (012700)	3,775	-25	-.66	3,820	3,840	3,770	30,198	114,775,768
신일제약 (012790)	6,070	-80	-1.3	6,120	6,160	6,060	86,676	529,880,930
모베이스전자 (012860)	1,335	1	.07	1,334	1,354	1,333	62,962	84,640,713
하이록코리아 (013030)	31,650	100	.32	31,550	32,000	31,500	43,724	1,388,398,025
동원개발 (013120)	2,660	25	.95	2,635	2,680	2,620	33,021	87,608,355
아진산업 (013310)	2,765	-35	-1.25	2,855	2,855	2,750	169,708	477,433,465
THE CUBE& (013720)	706	-8	-1.12	725	725	704	53,625	38,044,528
스페코 (013810)	2,440	5	.21	2,435	2,470	2,405	15,986	38,931,850
아가방컴퍼니 (013990)	4,525	-35	-.77	4,570	4,635	4,485	115,316	525,738,986
메디앙스 (014100)	1,722	-3	-.17	1,725	1,730	1,715	13,884	23,927,101
원익큐브 (014190)	1,486	21	1.43	1,465	1,486	1,465	95,489	141,188,293
부방 (014470)	1,392	-2	-.14	1,393	1,405	1,380	101,031	140,450,924
고려제약 (014570)	4,295	-55	-1.26	4,350	4,355	4,110	20,505	87,837,700
성광벤드 (014620)	25,900	-300	-1.15	26,400	26,550	25,650	108,540	2,827,076,600
오리엔탈정공 (014940)	8,480	10	.12	8,500	8,660	8,390	401,351	3,409,921,755
삼익제약 (014950)	17,120	-630	-3.55	17,750	18,270	17,100	929,378	16,408,894,690
삼륭물산 (014970)	7,430	80	1.09	7,340	7,590	7,300	204,756	1,515,667,730
코콤 (015710)	3,605	-20	-.55	3,625	3,660	3,590	24,287	87,648,350
성우하이텍 (015750)	6,910	130	1.92	6,860	7,090	6,810	1,837,743	12,804,331,860
리더스코스메틱 (016100)	2,155	0	0	2,175	2,175	2,140	6,983	15,072,910
SGC E&C (016250)	14,000	300	2.19	14,260	14,390	13,700	9,650	136,693,135
큐캐피탈 (016600)	248	0	0	248	257	246	158,924	39,679,721
디모아 (016670)	4,820	0	0	4,820	4,880	4,800	8,040	38,761,729
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,086	-4	-.37	1,091	1,101	1,082	33,542	36,557,982
신원종합개발 (017000)	2,655	15	.57	2,635	2,700	2,630	28,175	75,173,600
인터엠 (017250)	1,000	0	0	1,000	1,017	1,000	54,489	54,581,743
삼현철강 (017480)	4,565	-10	-.22	4,580	4,580	4,555	3,520	16,083,935
세명전기 (017510)	9,020	-280	-3.01	9,300	9,390	9,000	261,193	2,390,810,780
대림제지 (017650)	7,350	70	.96	7,230	7,390	7,230	12,808	93,776,170
한국알콜 (017890)	11,010	100	.92	10,920	11,010	10,750	67,646	735,785,865
유니슨 (018000)	1,150	-11	-.95	1,172	1,195	1,149	1,336,944	1,567,424,997
진로발효 (018120)	18,920	10	.05	18,950	18,970	18,830	760	14,364,555
브이티 (018290)	19,660	-640	-3.15	20,650	20,750	19,560	394,858	7,900,812,300
삼목에스폼 (018310)	19,900	-10	-.05	19,910	20,050	19,680	3,914	77,523,625
우진비앤지 (018620)	884	6	.68	889	889	878	14,651	12,915,252
서울제약 (018680)	3,120	-20	-.64	3,135	3,140	3,030	3,692	11,497,055
바른손 (018700)	945	0	0	952	953	931	29,359	27,593,230
베뉴지 (019010)	2,460	20	.82	2,480	2,480	2,440	19,680	48,238,750
와이지-원 (019210)	5,380	170	3.26	5,310	5,440	5,280	253,969	1,367,802,795
일지테크 (019540)	4,135	65	1.6	4,045	4,170	4,045	73,117	301,169,193
SBI인베스트먼트 (019550)	705	5	.71	700	710	698	284,122	200,537,982
플루토스 (019570)	291	3	1.04	290	295	288	320,866	93,781,022
글로본 (019660)	2,655	-40	-1.48	2,680	2,730	2,625	10,738	28,429,540
서연탑메탈 (019770)	3,710	5	.13	3,680	3,715	3,675	19,736	72,941,430
에너토크 (019990)	7,400	-50	-.67	7,620	7,630	7,400	41,168	307,854,075
대신정보통신 (020180)	1,055	30	2.93	1,025	1,086	1,025	952,664	1,012,214,248
대동금속 (020400)	5,780	-200	-3.34	5,870	5,930	5,780	24,924	145,961,285
시공테크 (020710)	4,120	-40	-.96	4,165	4,250	4,120	83,448	348,119,800
대호특수강 (021040)	1,288	-20	-1.53	1,308	1,313	1,287	7,161	9,276,546
대호특수강우 (021045)	2,860	0	0	2,860	2,860	2,805	867	2,442,155
에이티넘인베스트 (021080)	2,980	115	4.01	2,975	3,140	2,935	2,390,884	7,281,540,334
KCC건설 (021320)	4,980	5	.1	4,980	4,990	4,950	5,249	26,108,225
한국큐빅 (021650)	2,275	20	.89	2,265	2,300	2,265	9,170	20,917,632
메이슨캐피탈 (021880)	254	1	.4	253	256	251	129,246	32,641,425
티케이지애강 (022220)	720	7	.98	700	735	700	165,542	118,097,667
태광 (023160)	22,450	-350	-1.54	22,850	23,100	22,250	116,380	2,624,514,775
유진기업 (023410)	3,445	-65	-1.85	3,510	3,520	3,440	163,488	568,156,133
제이스코홀딩스 (023440)	724	37	5.39	687	742	672	1,004,492	714,580,471
삼보판지 (023600)	9,250	110	1.2	9,150	9,250	9,150	11,755	108,057,940
한국캐피탈 (023760)	816	6	.74	811	821	811	44,697	36,482,127
플레이위드 (023770)	3,265	-115	-3.4	3,375	3,390	3,155	113,560	369,480,235
동일스틸럭스 (023790)	1,677	-46	-2.67	1,724	1,760	1,666	384,279	656,118,556
풍국주정 (023900)	9,320	0	0	9,400	9,400	9,220	10,401	96,340,650
대한약품 (023910)	29,050	-500	-1.69	29,600	29,600	29,000	26,930	787,754,425
흥구석유 (024060)	12,350	210	1.73	12,140	12,380	12,140	180,029	2,215,399,560
KB오토시스 (024120)	3,385	-10	-.29	3,395	3,400	3,380	4,948	16,761,880
한일단조 (024740)	2,170	-15	-.69	2,200	2,200	2,160	127,026	275,933,180
유성티엔에스 (024800)	2,305	-25	-1.07	2,350	2,350	2,280	15,551	35,681,510
세원물산 (024830)	10,500	-90	-.85	10,850	10,850	10,420	5,077	53,852,780
KBI메탈 (024840)	1,717	18	1.06	1,718	1,724	1,686	261,651	447,928,170
HLB이노베이션 (024850)	1,736	42	2.48	1,695	1,799	1,695	423,523	742,746,740
케이피에프 (024880)	5,330	-70	-1.3	5,490	5,490	5,200	216,565	1,153,692,595
경창산업 (024910)	1,500	14	.94	1,491	1,505	1,489	37,221	55,821,931
PN풍년 (024940)	5,450	100	1.87	5,440	5,540	5,350	120,814	656,606,690
삼천리자전거 (024950)	4,255	-30	-.7	4,285	4,330	4,245	37,718	161,419,614
시노펙스 (025320)	6,430	260	4.21	6,460	6,580	6,390	648,541	4,199,633,520
DH오토웨어 (025440)	722	-20	-2.7	735	742	720	113,675	82,578,333
한국선재 (025550)	3,450	-95	-2.68	3,545	3,585	3,450	109,744	384,282,498
한국정보통신 (025770)	8,040	-80	-.99	8,170	8,170	8,000	11,693	94,563,320
신라에스지 (025870)	5,900	320	5.73	5,580	5,960	5,580	68,459	398,026,200
케이씨피드 (025880)	2,745	40	1.48	2,700	2,750	2,700	43,376	118,492,594
동화기업 (025900)	9,530	280	3.03	9,300	9,840	9,300	88,215	847,252,410
동신건설 (025950)	13,800	10	.07	13,700	13,990	13,630	6,088	83,938,640
아난티 (025980)	7,570	-130	-1.69	7,750	7,760	7,540	890,445	6,789,551,385
제이에스티나 (026040)	3,150	-145	-4.4	3,295	3,330	3,010	175,471	561,608,264
특수건설 (026150)	5,530	-100	-1.78	5,700	5,710	5,510	36,546	204,552,950
광진실업 (026910)	2,410	-135	-5.3	2,545	3,300	2,410	1,776,545	5,196,910,878
서울전자통신 (027040)	194	5	2.65	189	203	187	300,011	58,216,561
코리아나 (027050)	2,325	-40	-1.69	2,360	2,405	2,325	210,946	499,161,419
아주IB투자 (027360)	2,070	0	0	2,070	2,190	2,060	522,883	1,110,942,845
상보 (027580)	803	-2	-.25	804	819	803	144,210	116,758,380
팜스토리 (027710)	1,164	-2	-.17	1,166	1,171	1,160	140,664	164,005,527
대성창투 (027830)	1,621	60	3.84	1,566	1,638	1,566	385,805	625,076,424
휴맥스홀딩스 (028080)	1,533	-27	-1.73	1,560	1,560	1,533	8,598	13,262,662
HLB (028300)	48,550	1650	3.52	47,350	49,500	47,350	568,873	27,742,765,675
광무 (029480)	2,200	-85	-3.72	2,285	2,345	2,185	191,774	430,465,535
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,400	550	2.31	24,250	25,250	24,050	271,393	6,712,052,950
원익홀딩스 (030530)	24,950	1250	5.27	24,350	27,900	24,100	10,167,637	264,836,561,275
양지사 (030960)	9,040	160	1.8	8,820	9,070	8,770	115,541	1,033,066,295
아이즈비전 (031310)	1,460	8	.55	1,479	1,479	1,453	39,301	57,460,001
에스에이엠티 (031330)	3,765	-90	-2.33	3,840	3,870	3,755	502,115	1,906,252,118
오스템 (031510)	1,098	37	3.49	1,061	1,106	1,040	77,361	84,024,587
디에이치엑스컴퍼니 (031860)	655	15	2.34	648	724	640	335,964	226,349,734
피에스케이홀딩스 (031980)	46,000	1000	2.22	46,000	47,300	45,050	169,905	7,873,484,250
아즈텍WB (032080)	1,248	0	0	1,248	1,264	1,211	97,609	121,705,825
다우데이타 (032190)	17,340	340	2	17,210	17,980	17,200	190,891	3,349,505,350
삼일 (032280)	1,396	0	0	1,389	1,409	1,389	20,936	29,238,916
한국파마 (032300)	13,650	10	.07	13,700	14,140	13,630	8,929	123,832,185
케이엠더블유 (032500)	14,920	-190	-1.26	15,280	15,490	14,890	174,534	2,656,062,970
TJ미디어 (032540)	5,600	100	1.82	5,530	5,600	5,480	6,321	34,797,780
피델릭스 (032580)	1,126	-3	-.27	1,130	1,154	1,113	164,844	185,700,614
유비케어 (032620)	3,870	-10	-.26	3,950	3,950	3,855	94,720	368,123,135
소프트센 (032680)	273	-1	-.36	274	279	270	501,554	136,663,757
소프트센우 (032685)	6,070	70	1.17	6,000	6,070	6,000	28	168,140
삼진 (032750)	3,565	30	.85	3,540	3,570	3,540	6,395	22,740,988
엠젠솔루션 (032790)	970	-30	-3	1,020	1,020	964	140,563	137,461,398
판타지오 (032800)	531	-4	-.75	535	537	528	74,141	39,452,157
우리기술 (032820)	3,805	-70	-1.81	3,915	3,920	3,785	2,214,327	8,494,039,725
비트컴퓨터 (032850)	4,865	10	.21	4,900	4,950	4,845	49,319	240,064,842
더라미 (032860)	1,233	-41	-3.22	1,286	1,286	1,211	108,781	135,671,460
원익 (032940)	7,290	80	1.11	7,210	7,710	7,210	420,128	3,153,230,685
동일기연 (032960)	13,810	90	.66	13,720	13,900	13,660	13,731	189,096,780
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	810	-3	-.37	812	812	805	17,320	14,038,408
제룡전기 (033100)	34,500	-500	-1.43	35,650	35,650	34,250	88,041	3,059,742,850
디지틀조선 (033130)	1,513	7	.46	1,500	1,516	1,495	82,697	124,291,662
엠케이전자 (033160)	8,470	-10	-.12	8,550	8,600	8,420	77,517	661,652,235
시그네틱스 (033170)	798	12	1.53	815	828	792	958,806	778,232,497
모아텍 (033200)	3,160	45	1.44	3,115	3,225	3,115	12,929	40,901,447
인성정보 (033230)	1,847	-15	-.81	1,879	1,901	1,841	433,587	811,489,336
코웰패션 (033290)	2,070	15	.73	2,065	2,090	2,050	40,897	84,641,585
엠투엔 (033310)	1,839	30	1.66	1,809	1,855	1,802	22,016	40,380,870
제이씨현시스템 (033320)	4,255	-45	-1.05	4,305	4,380	4,215	60,347	257,922,200
좋은사람들 (033340)	1,684	-21	-1.23	1,725	1,725	1,650	1,452,193	2,439,885,338
동성화인텍 (033500)	24,100	-600	-2.43	24,700	24,900	24,000	194,083	4,716,305,275
파라텍 (033540)	1,159	35	3.11	1,110	1,299	1,110	6,156,745	7,538,540,155
블루콤 (033560)	2,835	5	.18	2,860	2,880	2,790	27,133	76,634,990
네패스 (033640)	17,240	-20	-.12	17,490	17,880	17,000	87,285	1,525,412,170
피노 (033790)	5,290	820	18.34	4,455	5,700	4,455	3,951,185	20,878,492,020
티비씨 (033830)	627	0	0	626	627	622	7,508	4,694,606
해성산업 (034810)	7,400	0	0	7,370	7,540	7,360	23,378	173,967,500
해성산업1우 (03481K)	7,190	10	.14	7,170	7,240	7,150	654	4,692,350
조아제약 (034940)	1,002	5	.5	995	1,016	995	39,475	39,733,211
한국기업평가 (034950)	99,200	400	.4	98,000	100,100	98,000	4,185	412,237,400
그래디언트 (035080)	11,970	-80	-.66	12,070	12,170	11,950	9,316	112,226,000
프럼파스트 (035200)	3,570	30	.85	3,540	3,615	3,530	73,084	261,669,625
골드앤에스 (035290)	372	0	0	372	385	370	116,806	44,041,026
기산텔레콤 (035460)	1,896	2	.11	1,922	1,922	1,894	30,945	58,887,754
KG이니시스 (035600)	10,720	0	0	10,830	10,950	10,650	94,627	1,022,697,260
솔본 (035610)	3,610	-195	-5.12	3,770	3,780	3,570	330,888	1,207,732,580
바른손이앤에이 (035620)	386	2	.52	387	392	381	127,636	49,390,051
CJ ENM (035760)	64,200	700	1.1	63,700	65,400	63,700	34,978	2,263,595,300
이지홀딩스 (035810)	4,530	10	.22	4,500	4,610	4,470	194,123	881,964,083
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	68,300	300	.44	69,100	69,100	67,300	243,738	16,605,851,500
예림당 (036000)	3,040	-20	-.65	3,150	3,150	3,040	14,093	43,323,220
아비코전자 (036010)	7,310	110	1.53	7,160	7,410	7,160	44,658	326,653,890
케이티알파 (036030)	6,010	70	1.18	5,980	6,090	5,950	118,641	717,179,945
위지트 (036090)	649	4	.62	647	664	645	283,207	185,185,707
서울평가정보 (036120)	2,100	0	0	2,090	2,125	2,090	47,656	100,563,681
에이치엠넥스 (036170)	852	-16	-1.84	875	884	852	38,958	33,777,564
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,450	150	.5	30,300	30,800	30,150	5,588	169,774,950
유니셈 (036200)	9,680	-130	-1.33	9,950	10,070	9,620	292,654	2,861,487,375
오상헬스케어 (036220)	12,960	90	.7	12,870	13,290	12,720	29,780	386,151,160
대성미생물 (036480)	7,260	0	0	7,270	7,290	7,230	8,213	59,675,050
SFA반도체 (036540)	4,320	145	3.47	4,235	4,380	4,220	965,936	4,164,996,764
KZ정밀 (036560)	14,990	60	.4	14,930	15,110	14,910	4,737	71,146,630
감성코퍼레이션 (036620)	6,180	-50	-.8	6,230	6,360	6,040	927,748	5,783,953,570
세종텔레콤 (036630)	10,540	30	.29	10,510	10,800	10,310	115,037	1,222,328,770
HRS (036640)	5,430	40	.74	5,410	5,470	5,390	76,541	415,714,490
삼양케이씨아이 (036670)	6,730	-10	-.15	6,740	6,800	6,700	9,782	65,819,665
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,900	-80	-2.68	3,015	3,020	2,860	438,914	1,276,718,024
나이스정보통신 (036800)	25,200	-150	-.59	25,550	25,800	25,100	7,547	192,627,500
에프에스티 (036810)	29,150	700	2.46	29,200	29,900	28,450	244,511	7,128,407,800
솔브레인홀딩스 (036830)	42,850	1750	4.26	41,100	43,450	41,100	63,967	2,728,179,850
진성티이씨 (036890)	12,510	30	.24	12,670	12,780	12,410	82,176	1,035,074,190
주성엔지니어링 (036930)	29,350	2000	7.31	28,100	29,900	28,000	733,758	21,379,271,075
파워넷 (037030)	2,630	-5	-.19	2,635	2,660	2,595	128,653	337,899,534
파세코 (037070)	7,620	20	.26	7,530	7,750	7,420	141,776	1,079,422,030
한국팩키지 (037230)	1,946	16	.83	1,960	1,965	1,921	6,575	12,719,029
인지디스플레 (037330)	1,369	-11	-.8	1,380	1,380	1,355	50,046	68,189,212
성도이엔지 (037350)	5,720	0	0	5,720	5,790	5,640	45,918	260,592,945
EG (037370)	5,670	-130	-2.24	5,970	5,970	5,630	21,133	120,259,270
우리엔터프라이즈 (037400)	1,017	3	.3	1,014	1,020	1,007	37,045	37,594,766
희림 (037440)	4,515	-115	-2.48	4,595	4,700	4,500	49,927	228,967,893
삼지전자 (037460)	13,260	100	.76	13,250	13,490	13,180	78,819	1,051,437,515
쎄니트 (037760)	1,695	4	.24	1,691	1,698	1,676	14,352	24,256,002
엘컴텍 (037950)	763	0	0	764	776	762	187,874	144,433,725
제일테크노스 (038010)	6,200	-100	-1.59	6,270	6,320	6,170	11,866	73,777,125
루멘스 (038060)	659	9	1.38	650	660	646	31,093	20,313,307
서린바이오 (038070)	6,740	80	1.2	6,710	6,790	6,620	63,056	422,693,480
에코플라스틱 (038110)	3,030	-40	-1.3	3,070	3,105	3,030	199,500	611,952,950
마크로젠 (038290)	17,450	400	2.35	17,060	17,530	17,050	96,273	1,663,117,245
레드캡투어 (038390)	11,710	50	.43	11,780	11,910	11,660	44,579	526,114,935
바이오스마트 (038460)	2,775	0	0	2,775	2,820	2,760	74,701	208,276,579
삼표시멘트 (038500)	3,030	-35	-1.14	3,100	3,140	3,020	668,223	2,052,080,622
케이바이오 (038530)	249	0	0	249	253	248	569,057	142,142,561
상상인 (038540)	1,764	27	1.55	1,737	1,780	1,731	21,479	37,557,750
위즈코프 (038620)	562	-6	-1.06	566	568	560	80,198	45,131,667
에스넷 (038680)	3,655	15	.41	3,660	3,765	3,565	38,041	138,843,225
에코바이오 (038870)	3,445	-10	-.29	3,455	3,500	3,395	51,784	178,995,527
아이에이 (038880)	168	3	1.82	168	180	167	1,801,906	309,739,802
파인디지털 (038950)	3,210	10	.31	3,200	3,215	3,175	4,112	13,132,439
현대에이치티 (039010)	8,610	-30	-.35	8,650	8,770	8,460	78,370	674,807,475
이건홀딩스 (039020)	4,735	95	2.05	4,670	4,755	4,625	317,373	1,485,173,345
이오테크닉스 (039030)	273,000	16000	6.23	266,500	279,000	265,000	179,003	48,868,812,750
오스코텍 (039200)	60,600	-1400	-2.26	65,000	65,000	59,600	525,006	31,869,415,950
경남스틸 (039240)	2,720	-10	-.37	2,740	2,750	2,720	75,396	205,892,000
인포뱅크 (039290)	5,650	30	.53	5,630	5,720	5,550	20,176	113,657,715
세중 (039310)	1,319	-2	-.15	1,321	1,363	1,309	65,439	86,271,180
한국경제TV (039340)	5,350	-10	-.19	5,360	5,400	5,350	2,180	11,686,790
케이엘넷 (039420)	2,870	20	.7	2,850	2,885	2,840	49,220	140,978,819
에스티아이 (039440)	26,100	600	2.35	26,000	26,450	25,100	296,366	7,654,782,650
다산네트웍스 (039560)	3,185	-10	-.31	3,205	3,265	3,155	121,071	388,118,561
화성밸브 (039610)	7,780	-80	-1.02	7,860	8,000	7,720	28,918	226,732,995
한국정보공학 (039740)	2,965	-20	-.67	2,990	3,050	2,955	13,054	38,996,775
오로라 (039830)	16,700	150	.91	16,510	17,090	15,990	124,312	2,057,856,270
디오 (039840)	17,220	270	1.59	16,950	17,650	16,950	47,829	832,902,195
나노엔텍 (039860)	3,160	5	.16	3,180	3,210	3,125	75,988	240,943,005
폴라리스AI (039980)	2,025	-20	-.98	2,080	2,090	2,010	322,975	663,284,476
누리플렉스 (040160)	3,585	105	3.02	3,500	3,745	3,495	53,695	194,693,307
YTN (040300)	4,435	270	6.48	4,380	4,900	4,165	24,139,322	110,717,689,265
크레오에스지 (040350)	236	0	0	0	0	0	0	0
정상제이엘에스 (040420)	6,560	30	.46	6,540	6,580	6,540	26,278	172,443,550
SG&G (040610)	1,851	-13	-.7	1,870	1,872	1,837	47,593	88,303,004
아이씨디 (040910)	4,040	80	2.02	3,960	4,120	3,960	23,423	94,693,975
폴라리스오피스 (041020)	4,870	5	.1	4,910	4,990	4,835	226,158	1,112,837,451
우리기술투자 (041190)	8,270	-210	-2.48	8,510	8,560	8,210	979,639	8,174,998,785
현대에버다임 (041440)	8,500	150	1.8	8,450	8,530	8,260	200,117	1,678,440,205
한국전자인증 (041460)	3,645	0	0	3,710	3,755	3,610	69,706	257,936,855
에스엠 (041510)	107,400	-700	-.65	109,400	110,200	106,300	140,544	15,210,665,400
이엘씨 (041520)	7,080	-90	-1.26	7,130	7,260	7,030	13,527	96,131,680
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	31,200	50	.16	31,200	31,800	31,000	51,025	1,604,562,050
폴라리스AI파마 (041910)	6,310	0	0	6,270	6,390	6,240	37,871	238,850,260
메디아나 (041920)	6,290	400	6.79	5,910	6,430	5,910	513,978	3,202,529,530
동아화성 (041930)	6,540	170	2.67	6,400	6,640	6,400	165,793	1,081,124,335
코미팜 (041960)	6,320	90	1.44	6,250	6,330	6,210	117,289	736,363,365
카페24 (042000)	34,250	-500	-1.44	35,300	35,800	34,050	149,227	5,213,275,400
케이피엠테크 (042040)	214	-3	-1.38	215	217	213	178,619	38,282,871
에스씨디 (042110)	1,300	12	.93	1,276	1,300	1,275	97,957	126,214,504
비츠로테크 (042370)	7,960	-20	-.25	8,080	8,160	7,930	248,616	2,003,943,175
네오위즈홀딩스 (042420)	27,450	0	0	27,900	28,400	27,450	17,754	495,512,725
링네트 (042500)	4,010	10	.25	4,005	4,065	3,980	90,804	366,568,702
라온시큐어 (042510)	9,850	250	2.6	10,050	10,120	9,610	164,481	1,625,102,390
한스바이오메드 (042520)	29,050	-1950	-6.29	30,250	31,400	28,900	256,256	7,566,084,500
새로닉스 (042600)	14,360	-120	-.83	14,810	14,970	14,280	36,772	535,975,210
상지건설 (042940)	5,770	-210	-3.51	6,100	6,100	5,750	84,336	496,057,725
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파AI (043100)	1,890	58	3.17	1,840	2,070	1,832	757,763	1,479,762,251
바텍 (043150)	20,100	-350	-1.71	20,500	20,750	20,100	28,046	572,108,975
파루 (043200)	903	5	.56	908	908	887	100,312	89,630,016
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	2,630	180	7.35	2,470	2,680	2,385	1,888,636	4,910,752,089
에쎈테크 (043340)	407	7	1.75	398	410	397	41,109	16,592,082
디지아이 (043360)	2,045	20	.99	2,020	2,115	1,996	11,001	22,155,863
피에이치에이 (043370)	11,000	-220	-1.96	11,300	11,300	10,880	20,397	226,136,555
웰킵스하이텍 (043590)	621	11	1.8	635	635	610	32,486	20,099,894
KT지니뮤직 (043610)	1,870	3	.16	1,885	1,896	1,860	70,130	131,524,257
국순당 (043650)	4,070	-5	-.12	4,080	4,095	4,050	18,153	73,899,405
서울리거 (043710)	842	-20	-2.32	868	869	840	21,996	18,665,794
자연과환경 (043910)	628	-3	-.48	631	640	627	307,400	194,788,948
KD (044180)	553	-6	-1.07	570	570	550	311,500	173,483,232
위닉스 (044340)	5,690	10	.18	5,690	5,790	5,650	16,997	96,995,275
빌리언스 (044480)	323	0	0	325	328	320	330,726	107,030,707
태웅 (044490)	23,400	-400	-1.68	23,900	24,050	23,050	55,485	1,302,096,750
에이치케이 (044780)	1,405	-13	-.92	1,401	1,420	1,400	11,244	15,797,939
이글벳 (044960)	4,300	-10	-.23	4,310	4,330	4,270	146,473	629,721,455
에이치엔에스하이텍 (044990)	21,700	150	.7	21,700	21,900	20,900	164,192	3,517,761,525
오공 (045060)	2,340	0	0	2,340	2,360	2,310	26,347	61,572,099
한양이엔지 (045100)	20,300	-200	-.98	20,700	20,850	20,250	53,263	1,090,041,450
성우테크론 (045300)	3,265	-10	-.31	3,290	3,290	3,235	16,445	53,511,515
토탈소프트 (045340)	6,810	-30	-.44	6,840	6,930	6,770	28,247	193,312,030
대아티아이 (045390)	4,035	-70	-1.71	4,130	4,135	4,010	461,819	1,869,665,971
정원엔시스 (045510)	955	3	.32	952	955	946	22,191	21,124,470
크린앤사이언스 (045520)	3,520	-20	-.56	3,550	3,550	3,480	3,535	12,390,875
에이텍 (045660)	10,200	-130	-1.26	10,310	10,450	10,190	16,189	167,276,720
코아시아 (045970)	5,470	150	2.82	5,480	5,600	5,390	231,306	1,273,434,655
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,820	-95	-2.43	3,930	3,930	3,770	417,269	1,599,714,112
HLB파나진 (046210)	1,600	51	3.29	1,563	1,631	1,560	91,179	145,302,148
백금T&A (046310)	3,380	55	1.65	3,325	3,435	3,305	113,125	379,361,003
삼화네트웍스 (046390)	1,235	0	0	1,245	1,256	1,223	64,583	79,771,519
KG모빌리언스 (046440)	4,820	10	.21	4,850	4,885	4,785	54,072	261,032,907
서울반도체 (046890)	6,300	120	1.94	6,200	6,330	6,200	155,316	976,182,845
우원개발 (046940)	3,250	10	.31	3,270	3,280	3,230	102,719	334,572,411
우리로 (046970)	1,279	8	.63	1,275	1,304	1,271	330,433	424,816,844
한빛소프트 (047080)	1,215	23	1.93	1,192	1,265	1,192	41,793	50,297,367
파워로직스 (047310)	4,155	80	1.96	4,090	4,200	4,090	115,242	477,507,100
이스트소프트 (047560)	18,800	380	2.06	19,610	19,610	18,530	73,406	1,402,432,695
코데즈컴바인 (047770)	2,990	-50	-1.64	3,045	3,050	2,970	742,181	2,231,423,286
초록뱀미디어 (047820)	4,885	-10	-.2	4,895	4,955	4,830	39,573	193,505,925
HLB제약 (047920)	16,010	620	4.03	15,950	16,230	15,800	127,863	2,052,394,140
현대바이오 (048410)	5,200	170	3.38	5,110	5,220	5,030	493,785	2,549,118,095
유라테크 (048430)	7,590	10	.13	7,540	7,680	7,540	9,644	73,307,380
대동스틸 (048470)	2,815	40	1.44	2,775	2,815	2,775	33,197	92,669,122
인트론바이오 (048530)	3,760	20	.53	3,740	3,820	3,710	88,304	330,953,477
SM C&C (048550)	1,266	-8	-.63	1,270	1,282	1,257	157,824	200,114,291
TPC (048770)	2,365	25	1.07	2,400	2,475	2,300	311,352	742,112,669
엔피케이 (048830)	966	-7	-.72	973	978	963	75,769	73,520,294
시너지이노베이션 (048870)	2,445	-30	-1.21	2,475	2,490	2,435	204,748	503,906,864
대원미디어 (048910)	8,330	-20	-.24	8,360	8,540	8,300	23,348	196,365,085
인탑스 (049070)	14,550	140	.97	14,700	15,140	14,480	97,303	1,439,368,185
기가레인 (049080)	583	-16	-2.67	601	616	583	130,291	77,548,436
파인디앤씨 (049120)	759	-3	-.39	776	859	759	151,538	120,510,629
셀루메드 (049180)	759	-29	-3.68	799	810	751	496,579	383,716,265
코메론 (049430)	13,090	330	2.59	12,760	13,180	12,560	46,250	597,472,990
비트플래닛 (049470)	1,214	-90	-6.9	1,320	1,324	1,189	731,246	908,237,921
오픈베이스 (049480)	2,395	25	1.05	2,410	2,465	2,375	527,924	1,279,333,538
유아이엘 (049520)	3,140	50	1.62	3,085	3,155	3,080	88,914	277,715,263
잉크테크 (049550)	2,945	15	.51	2,975	2,995	2,855	7,243	21,301,665
재영솔루텍 (049630)	2,040	198	10.75	1,878	2,190	1,877	16,091,281	32,144,915,494
고려신용정보 (049720)	10,980	20	.18	10,960	11,000	10,840	42,870	469,518,290
승일 (049830)	8,540	10	.12	8,500	8,690	8,500	527	4,498,065
미래컴퍼니 (049950)	16,860	180	1.08	16,710	17,250	16,560	61,873	1,049,126,085
쎌바이오텍 (049960)	14,320	1010	7.59	13,420	14,660	13,370	158,252	2,241,835,315
비케이홀딩스 (050090)	901	-13	-1.42	920	925	899	46,251	42,077,192
캠시스 (050110)	680	-1	-.15	688	688	672	83,691	56,694,535
ES큐브 (050120)	3,015	-60	-1.95	3,065	3,140	3,000	39,678	121,233,298
에스폴리텍 (050760)	1,381	11	.8	1,362	1,416	1,362	7,334	10,197,672
아세아텍 (050860)	1,903	11	.58	1,892	1,909	1,892	14,543	27,620,553
쏠리드 (050890)	7,660	150	2	7,590	7,750	7,560	915,662	7,011,100,330
수산아이앤티 (050960)	9,140	-80	-.87	9,230	9,360	9,110	6,724	61,907,890
지어소프트 (051160)	6,480	-110	-1.67	6,700	6,700	6,300	209,801	1,352,638,465
토비스 (051360)	14,820	-290	-1.92	15,110	15,290	14,810	54,318	812,134,805
인터플렉스 (051370)	10,960	150	1.39	10,870	11,150	10,700	326,749	3,573,148,500
피씨디렉트 (051380)	2,040	30	1.49	2,015	2,060	2,015	21,298	43,531,523
YW (051390)	4,020	5	.12	4,140	4,140	4,005	17,058	68,671,301
나라엠앤디 (051490)	4,000	15	.38	3,985	4,040	3,970	34,514	138,088,970
CJ프레시웨이 (051500)	25,850	-250	-.96	26,300	26,600	25,450	18,274	473,742,175
큐로홀딩스 (051780)	1,088	19	1.78	1,070	1,100	1,070	73,715	80,480,889
중앙첨단소재 (051980)	2,830	-110	-3.74	2,940	2,970	2,825	1,733,402	5,025,510,854
에스티큐브 (052020)	7,200	-200	-2.7	7,400	7,530	7,140	203,349	1,483,649,445
iMBC (052220)	3,190	-55	-1.69	3,280	3,350	3,180	2,227,787	7,268,518,322
현대바이오랜드 (052260)	4,430	-60	-1.34	4,490	4,550	4,430	63,958	287,801,568
오션인더블유 (052300)	2,205	-5	-.23	2,210	2,215	2,185	12,807	28,165,902
코텍 (052330)	8,730	-20	-.23	8,760	8,810	8,700	22,343	195,272,630
코나아이 (052400)	49,400	450	.92	49,400	50,200	48,650	96,029	4,751,521,575
오성첨단소재 (052420)	1,533	-2	-.13	1,538	1,561	1,522	446,314	689,975,475
아이크래프트 (052460)	2,515	65	2.65	2,450	2,545	2,450	27,653	69,373,429
한네트 (052600)	3,930	-20	-.51	4,070	4,070	3,910	20,833	82,505,884
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,210	-390	-4.06	9,640	9,640	9,000	162,121	1,488,637,595
아이톡시 (052770)	293	-37	-11.21	331	331	289	1,329,449	400,070,660
액토즈소프트 (052790)	6,230	10	.16	6,270	6,310	6,210	14,126	88,738,215
아이앤씨 (052860)	2,240	0	0	2,225	2,270	2,215	32,096	71,991,002
KX하이텍 (052900)	909	-1	-.11	910	919	904	115,339	104,748,341
바이넥스 (053030)	14,720	80	.55	15,010	15,010	14,640	145,015	2,148,638,405
지에스이 (053050)	2,520	-5	-.2	2,535	2,560	2,515	81,984	207,676,515
세동 (053060)	1,255	20	1.62	1,235	1,255	1,233	70,947	88,353,514
케이엔솔 (053080)	11,610	200	1.75	11,520	11,700	11,500	38,814	450,738,240
프리엠스 (053160)	7,290	120	1.67	7,160	7,320	7,140	10,970	79,575,325
금강철강 (053260)	4,040	-25	-.62	4,065	4,105	4,025	13,242	53,867,565
구영테크 (053270)	2,070	5	.24	2,060	2,090	2,050	18,913	39,089,536
예스24 (053280)	3,745	15	.4	3,730	3,770	3,730	36,361	136,433,671
NE능률 (053290)	1,863	-5	-.27	1,868	1,900	1,845	26,130	49,043,608
한국정보인증 (053300)	6,050	-40	-.66	6,300	6,560	6,030	787,153	4,991,871,285
이니텍 (053350)	8,560	-520	-5.73	9,090	9,240	8,560	108,080	954,127,440
세코닉스 (053450)	5,120	-40	-.78	5,110	5,300	5,100	57,023	293,768,125
웹케시 (053580)	11,070	-130	-1.16	11,400	11,400	10,980	32,323	360,368,120
프로텍 (053610)	34,350	800	2.38	34,500	34,800	33,850	49,782	1,709,555,125
태양 (053620)	6,170	10	.16	6,180	6,270	6,120	2,152	13,240,500
삼보모터스 (053700)	3,950	-10	-.25	3,960	4,000	3,915	39,636	156,530,945
안랩 (053800)	60,700	500	.83	62,500	63,300	60,400	70,592	4,354,312,600
경남제약 (053950)	720	-17	-2.31	741	759	713	1,075,226	788,738,057
오상자이엘 (053980)	3,695	75	2.07	3,620	3,700	3,620	79,743	293,615,605
한국컴퓨터 (054040)	5,080	40	.79	5,040	5,100	5,000	32,799	165,480,660
농우바이오 (054050)	7,960	-10	-.13	7,970	8,030	7,910	25,576	203,711,855
삼진엘앤디 (054090)	820	15	1.86	805	834	805	53,344	43,784,981
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,880	-90	-1	9,050	9,200	8,810	91,480	823,354,655
비츠로시스 (054220)	380	-2	-.52	382	386	371	116,025	44,011,100
팬스타엔터프라이즈 (054300)	668	-8	-1.18	685	687	663	447,547	301,720,499
케이피티유 (054410)	3,560	55	1.57	3,505	3,600	3,460	7,443	26,329,710
텔레칩스 (054450)	12,280	420	3.54	12,120	12,380	11,940	90,354	1,105,659,175
삼영엠텍 (054540)	13,450	-270	-1.97	13,750	14,100	13,410	470,761	6,446,728,755
APS (054620)	4,245	-5	-.12	4,250	4,330	4,160	46,599	196,887,505
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,680	-110	-1.62	6,850	6,870	6,680	29,663	200,930,370
키이스트 (054780)	4,385	-40	-.9	4,460	4,600	4,300	93,516	417,401,955
아이디스홀딩스 (054800)	11,820	70	.6	11,760	12,230	11,520	10,311	123,834,410
한컴위드 (054920)	3,990	60	1.53	4,030	4,085	3,940	316,848	1,271,683,160
유신 (054930)	22,500	-100	-.44	22,900	22,900	22,400	10,942	247,216,075
엑사이엔씨 (054940)	653	3	.46	650	663	645	43,286	28,118,063
제이브이엠 (054950)	27,000	650	2.47	26,450	27,150	26,350	95,108	2,557,459,200
유진로봇 (056080)	12,250	50	.41	12,700	13,090	12,000	1,388,692	17,469,696,745
시지메드텍 (056090)	1,080	32	3.05	1,051	1,098	1,051	896,623	967,738,503
에스에프에이 (056190)	22,650	650	2.95	22,150	22,900	22,150	57,006	1,290,307,650
코위버 (056360)	5,310	0	0	5,320	5,440	5,220	28,267	150,399,025
신화인터텍 (056700)	1,735	-14	-.8	1,762	1,785	1,716	55,596	96,162,884
CNT85 (056730)	661	-1	-.15	663	663	656	4,653	3,065,177
YBM넷 (057030)	3,050	20	.66	3,030	3,080	3,025	31,696	96,390,735
옴니시스템 (057540)	751	-2	-.27	754	760	748	125,459	94,569,427
티사이언티픽 (057680)	784	-19	-2.37	803	820	773	245,309	194,635,263
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,020	47	2.38	1,989	2,035	1,987	97,181	195,184,214
KNN (058400)	705	3	.43	710	710	703	190,357	134,128,659
한주에이알티 (058450)	885	-1	-.11	887	921	881	35,536	31,698,514
리노공업 (058470)	66,600	-1700	-2.49	70,100	70,300	65,900	810,603	54,931,044,900
에스피지 (058610)	62,700	-300	-.48	60,800	64,900	60,600	1,830,412	114,977,753,950
엠게임 (058630)	6,790	170	2.57	6,620	6,820	6,590	115,876	784,724,775
CMG제약 (058820)	2,015	-5	-.25	2,030	2,040	1,983	1,043,884	2,099,093,031
엠로 (058970)	38,150	200	.53	38,400	39,050	37,950	47,833	1,841,668,525
미코 (059090)	14,110	-90	-.63	14,220	14,410	13,980	413,505	5,847,336,905
아이컴포넌트 (059100)	4,900	195	4.14	4,715	5,000	4,710	35,161	169,468,214
아진엑스텍 (059120)	9,080	-60	-.66	9,150	9,690	8,830	1,936,133	17,982,820,820
메타바이오메드 (059210)	5,120	-200	-3.76	5,360	5,370	5,100	308,842	1,603,541,695
해성에어로보틱스 (059270)	8,230	-20	-.24	8,650	8,870	8,200	816,392	6,949,503,390
인선이엔티 (060150)	4,275	65	1.54	4,205	4,330	4,205	119,852	513,484,907
제이케이시냅스 (060230)	2,910	170	6.2	2,725	2,925	2,725	74,075	212,021,505
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,950	-350	-2.15	16,350	16,620	15,870	455,038	7,391,960,090
뉴보텍 (060260)	1,250	9	.73	1,242	1,265	1,241	51,284	63,973,300
큐렉소 (060280)	12,340	400	3.35	13,590	13,620	12,200	2,889,609	36,845,674,020
3S (060310)	1,672	-44	-2.56	1,720	1,735	1,670	351,984	598,176,806
LS마린솔루션 (060370)	27,650	650	2.41	26,900	28,100	26,500	428,760	11,815,298,475
동양에스텍 (060380)	1,521	-27	-1.74	1,560	1,577	1,521	85,494	132,634,584
국일신동 (060480)	1,578	5	.32	1,577	1,584	1,575	5,213	8,232,300
에스에이티 (060540)	1,300	-4	-.31	1,305	1,315	1,294	32,073	41,842,355
HC홈센타 (060560)	714	0	0	720	720	708	29,177	20,784,291
드림어스컴퍼니 (060570)	1,600	-50	-3.03	1,634	1,646	1,600	48,217	77,971,267
씨티씨바이오 (060590)	5,170	-30	-.58	5,180	5,290	5,130	49,594	257,821,730
KH바텍 (060720)	11,490	-170	-1.46	11,780	11,890	11,430	109,410	1,271,087,395
영림원소프트랩 (060850)	6,320	140	2.27	6,130	6,320	6,130	10,117	62,948,730
에이전트AI (060900)	1,277	-13	-1.01	1,344	1,398	1,275	466,736	620,592,961
알에프텍 (061040)	2,150	-70	-3.15	2,240	2,240	2,150	70,021	152,475,345
세나테크놀로지 (061090)	54,500	2700	5.21	52,000	57,100	51,500	505,915	27,387,023,000
화일약품 (061250)	1,114	9	.81	1,105	1,117	1,105	296,448	329,333,885
LB세미콘 (061970)	4,590	105	2.34	4,485	4,625	4,470	151,884	695,547,062
한국첨단소재 (062970)	3,265	0	0	3,295	3,365	3,230	500,976	1,658,445,379
컴투스홀딩스 (063080)	18,260	10	.05	18,250	18,760	18,200	9,119	169,021,920
서울옥션 (063170)	7,500	-60	-.79	7,630	7,820	7,470	88,663	678,188,585
SM Life Design (063440)	2,080	0	0	2,100	2,130	2,050	659,001	1,377,460,855
NICE인프라 (063570)	4,270	-10	-.23	4,285	4,327	4,260	32,657	140,198,959
이엘피 (063760)	2,420	5	.21	2,410	2,480	2,350	109,724	267,524,716
인크레더블버즈 (064090)	1,147	-33	-2.8	1,180	1,187	1,125	358,689	412,905,544
홈캐스트 (064240)	1,882	52	2.84	1,850	1,886	1,827	75,771	140,676,339
다날 (064260)	6,940	10	.14	7,000	7,190	6,850	1,976,504	13,874,175,000
인텍플러스 (064290)	14,300	780	5.77	13,800	14,300	13,610	302,449	4,227,189,280
브리지텍 (064480)	4,630	20	.43	4,660	4,660	4,600	15,470	71,544,835
테크엘 (064520)	1,474	10	.68	1,480	1,480	1,454	12,634	18,550,715
바이오니아 (064550)	13,810	-440	-3.09	14,120	14,440	13,740	147,308	2,064,970,515
티씨케이 (064760)	147,100	2600	1.8	147,600	149,900	143,300	50,060	7,332,199,100
포니링크 (064800)	812	-11	-1.34	830	840	812	285,808	236,311,472
케이프 (064820)	10,560	50	.48	10,510	10,870	10,400	195,426	2,069,939,880
에프앤가이드 (064850)	8,820	130	1.5	8,690	8,850	8,690	21,906	192,921,760
지엔코 (065060)	770	6	.79	764	778	764	51,621	39,640,157
탑엔지니어링 (065130)	3,305	-5	-.15	3,315	3,345	3,290	6,213	20,609,106
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	599	-1	-.17	599	599	578	81,703	48,091,095
신성델타테크 (065350)	57,100	2200	4.01	55,200	57,800	55,200	163,239	9,295,371,300
위세아이텍 (065370)	5,700	-120	-2.06	5,850	5,890	5,680	24,861	142,681,350
에스아이리소스 (065420)	242	3	1.26	239	244	238	417,991	100,142,809
이루온 (065440)	1,663	-9	-.54	1,670	1,724	1,646	481,193	809,206,211
빅텍 (065450)	3,595	35	.98	3,560	3,620	3,560	153,156	550,723,683
오리엔트정공 (065500)	2,480	5	.2	2,490	2,515	2,445	113,032	280,513,520
휴비츠 (065510)	8,360	80	.97	8,320	8,420	8,240	22,124	184,693,800
와이어블 (065530)	1,420	9	.64	1,411	1,422	1,390	39,019	54,925,017
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	2,055	0	0	2,040	2,110	1,966	42,275	86,726,791
안트로젠 (065660)	25,800	3100	13.66	23,350	26,400	22,900	188,681	4,712,710,700
우주일렉트로 (065680)	37,300	-500	-1.32	37,750	38,050	36,600	19,709	733,362,975
파커스 (065690)	936	-7	-.74	943	943	929	36,458	34,142,840
서호전기 (065710)	46,650	2550	5.78	45,200	46,950	44,750	35,362	1,640,027,225
CS (065770)	822	20	2.49	805	849	805	86,077	71,271,570
웰크론 (065950)	1,738	26	1.52	1,700	1,753	1,700	31,288	54,155,429
하츠 (066130)	4,410	45	1.03	4,360	4,500	4,325	46,896	204,938,765
큐에스아이 (066310)	7,450	40	.54	7,440	7,640	7,430	25,757	194,117,815
체리부로 (066360)	724	-7	-.96	728	729	718	68,468	49,499,991
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,025	-30	-2.84	1,226	1,226	1,025	500,193	532,383,241
우수AMS (066590)	2,510	-10	-.4	2,565	2,565	2,485	61,795	154,844,970
국보디자인 (066620)	21,550	-400	-1.82	21,950	22,550	21,300	6,172	134,229,200
디티씨 (066670)	3,035	-15	-.49	3,070	3,070	3,015	15,432	47,017,270
테라젠이텍스 (066700)	2,805	5	.18	2,800	2,850	2,785	87,780	247,095,901
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,010	-5	-.25	2,045	2,050	1,997	8,142	16,413,972
손오공 (066910)	659	-8	-1.2	669	705	650	597,673	398,391,462
한성크린텍 (066980)	1,379	-16	-1.15	1,417	1,424	1,375	450,763	629,850,884
조이시티 (067000)	2,280	5	.22	2,245	2,295	2,150	2,575,531	5,765,822,604
이씨에스 (067010)	2,395	30	1.27	2,365	2,400	2,365	8,281	19,809,909
대화제약 (067080)	17,930	560	3.22	17,630	18,320	17,270	522,097	9,324,689,660
SOOP (067160)	70,100	1000	1.45	69,300	70,800	69,100	44,429	3,116,751,750
오텍 (067170)	1,805	-22	-1.2	1,830	1,870	1,791	23,213	42,007,899
멀티캠퍼스 (067280)	32,500	150	.46	32,550	32,550	32,150	1,707	55,390,050
JW신약 (067290)	1,445	-13	-.89	1,460	1,486	1,440	156,055	228,543,575
하나마이크론 (067310)	25,300	-400	-1.56	26,050	26,100	25,050	1,191,719	30,298,512,425
선바이오 (067370)	6,270	-100	-1.57	6,300	6,400	6,210	14,007	88,001,630
아스트 (067390)	581	5	.87	576	589	574	793,728	461,605,210
엔브이에이치코리아 (067570)	2,325	-5	-.21	2,310	2,340	2,310	76,468	178,173,047
HLB생명과학 (067630)	4,025	55	1.39	4,005	4,170	4,005	506,713	2,070,927,505
로지시스 (067730)	2,685	45	1.7	2,640	2,720	2,640	25,079	67,227,866
세진티에스 (067770)	2,315	120	5.47	2,195	2,350	2,195	12,518	28,827,162
와이엔텍 (067900)	6,090	-30	-.49	6,120	6,130	6,050	7,147	43,507,830
이글루 (067920)	5,540	110	2.03	5,470	5,590	5,430	57,004	314,430,280
도이치모터스 (067990)	4,705	15	.32	4,720	4,770	4,705	50,244	238,018,990
팬엔터테인먼트 (068050)	1,908	-6	-.31	1,898	1,943	1,898	91,843	175,982,740
케이웨더 (068100)	2,840	15	.53	2,825	2,945	2,810	16,659	47,939,905
다원시스 (068240)	3,270	-130	-3.82	3,400	3,450	3,250	218,163	726,667,036
일신바이오 (068330)	1,772	-9	-.51	1,800	1,860	1,749	2,126,498	3,829,917,017
셀트리온제약 (068760)	63,400	1500	2.42	63,100	64,200	62,700	124,503	7,902,156,550
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,790	90	1.17	7,700	7,880	7,670	62,361	485,717,540
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,620	460	3.25	14,400	14,930	14,220	164,051	2,410,364,260
누리플랜 (069140)	2,215	55	2.55	2,165	2,340	2,165	48,985	110,200,272
유아이디 (069330)	1,176	-1	-.08	1,174	1,177	1,157	57,096	66,904,168
엔텔스 (069410)	4,790	60	1.27	4,735	4,875	4,725	14,912	71,784,190
에스텍 (069510)	15,220	340	2.28	14,770	15,430	14,770	18,393	279,270,280
빛과전자 (069540)	703	1	.14	702	720	700	375,886	266,182,348
엑시온그룹 (069920)	1,045	17	1.65	1,029	1,085	1,020	298,554	315,251,438
엑스큐어 (070300)	1,237	1	.08	1,260	1,290	1,207	133,891	167,801,346
한솔인티큐브 (070590)	2,320	140	6.42	2,180	2,395	2,180	129,166	294,950,540
인피니트헬스케어 (071200)	5,860	0	0	0	0	0	0	0
로체시스템즈 (071280)	9,220	10	.11	9,230	9,360	9,180	71,459	662,857,315
에이테크솔루션 (071670)	5,520	0	0	5,630	5,630	5,480	14,480	79,911,780
캐스텍코리아 (071850)	1,602	-2	-.12	1,604	1,604	1,585	1,822	2,904,353
중앙백신 (072020)	9,960	-20	-.2	10,000	10,030	9,900	23,537	234,589,375
우리산업홀딩스 (072470)	3,370	-35	-1.03	3,410	3,475	3,315	71,946	243,910,713
율호 (072770)	1,063	16	1.53	1,057	1,073	1,040	606,410	642,102,371
메가스터디 (072870)	11,550	60	.52	11,490	11,580	11,490	15,861	182,833,860
빛샘전자 (072950)	5,710	-80	-1.38	5,720	5,960	5,700	77,153	447,952,625
에이치시티 (072990)	6,150	80	1.32	6,180	6,200	6,030	59,972	366,565,470
케이에스피 (073010)	4,615	-55	-1.18	4,680	4,820	4,585	196,382	919,128,994
엘엠에스 (073110)	5,380	210	4.06	5,190	5,380	5,190	3,743	19,677,480
듀오백 (073190)	1,564	0	0	1,549	1,575	1,548	9,415	14,715,887
이노와이어리스 (073490)	22,850	200	.88	22,800	23,000	22,550	38,764	882,218,975
에프알텍 (073540)	1,982	16	.81	1,995	1,995	1,968	15,186	30,051,107
우리손에프앤지 (073560)	1,494	-7	-.47	1,496	1,507	1,476	182,145	271,621,500
리튬포어스 (073570)	997	6	.61	995	1,005	989	266,117	264,952,905
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	943	4	.43	940	949	908	206,791	191,855,036
원익QnC (074600)	21,300	1000	4.93	20,850	21,700	20,500	365,464	7,741,100,400
플랜티넷 (075130)	2,440	-5	-.2	2,440	2,445	2,415	56,701	137,837,175
동국알앤에스 (075970)	2,305	10	.44	2,295	2,310	2,280	41,995	96,468,505
웰크론한텍 (076080)	1,220	15	1.24	1,254	1,254	1,198	21,290	25,970,996
해성옵틱스 (076610)	526	25	4.99	501	552	501	475,598	254,345,379
덕산하이메탈 (077360)	5,760	-20	-.35	5,800	5,920	5,720	289,553	1,677,489,535
LS증권 (078020)	4,770	5	.1	4,770	4,835	4,715	51,357	244,665,195
유비쿼스홀딩스 (078070)	10,630	30	.28	10,600	10,710	10,520	28,611	304,381,550
국일제지 (078130)	367	-12	-3.17	379	379	367	529,241	197,082,516
대봉엘에스 (078140)	12,550	80	.64	12,630	12,710	12,440	14,664	184,724,560
HB테크놀러지 (078150)	2,010	10	.5	2,010	2,050	2,010	899,791	1,824,531,185
메디포스트 (078160)	19,500	750	4	19,110	19,530	18,620	147,320	2,817,409,600
컴투스 (078340)	31,300	150	.48	31,150	32,000	31,150	50,461	1,591,424,375
한양디지텍 (078350)	20,500	-900	-4.21	21,550	21,950	20,450	203,277	4,247,804,375
휴림에이텍 (078590)	788	-30	-3.67	850	870	788	2,189,156	1,820,386,013
대주전자재료 (078600)	75,600	2000	2.72	75,100	76,400	73,600	136,975	10,326,688,150
엔에스이엔엠 (078860)	1,243	-27	-2.13	1,270	1,270	1,211	84,032	103,304,746
가온그룹 (078890)	4,890	115	2.41	4,780	4,995	4,735	239,948	1,173,175,829
와토스코리아 (079000)	5,470	-10	-.18	5,490	5,490	5,460	4,573	24,988,480
한창산업 (079170)	6,770	70	1.04	6,700	6,780	6,680	9,039	60,720,000
케스피온 (079190)	492	8	1.65	487	510	484	107,055	52,313,964
제우스 (079370)	14,420	230	1.62	15,180	15,190	14,160	302,910	4,446,077,285
서산 (079650)	1,461	-4	-.27	1,470	1,470	1,451	9,977	14,585,971
디이엔티 (079810)	5,570	110	2.01	5,500	5,660	5,500	92,939	519,925,490
가비아 (079940)	32,100	-50	-.16	32,200	32,550	32,050	60,851	1,961,726,675
인베니아 (079950)	490	0	0	0	0	0	0	0
동양이엔피 (079960)	24,650	250	1.02	24,300	24,750	24,150	31,145	760,386,550
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	7,220	-170	-2.3	7,390	7,390	7,040	10,794	78,278,185
모두투어 (080160)	10,280	-90	-.87	10,390	10,580	10,270	79,942	832,397,830
제주반도체 (080220)	18,950	100	.53	19,070	19,170	18,800	424,698	8,055,487,935
모다이노칩 (080420)	1,721	1	.06	1,720	1,725	1,704	1,756	3,015,520
성창오토텍 (080470)	3,965	65	1.67	3,900	4,065	3,900	15,716	62,012,372
오디텍 (080520)	3,105	-30	-.96	3,135	3,150	3,105	16,352	50,978,860
코디 (080530)	1,115	-1	-.09	1,122	1,122	1,115	19,479	21,772,636
오킨스전자 (080580)	8,300	20	.24	8,280	8,450	8,180	240,133	1,998,604,690
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	2,925	35	1.21	2,895	2,940	2,895	39,267	114,607,125
쎄크 (081180)	11,770	-410	-3.37	12,260	12,360	11,400	605,991	7,271,425,440
성우전자 (081580)	2,145	-65	-2.94	2,210	2,265	2,145	118,139	258,732,764
옵트론텍 (082210)	1,687	3	.18	1,684	1,710	1,669	36,870	62,330,289
젬백스 (082270)	32,000	-1000	-3.03	32,600	33,650	31,900	354,577	11,608,420,800
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	4,540	-35	-.77	4,575	4,615	4,500	183,049	830,691,634
우리바이오 (082850)	2,065	10	.49	2,045	2,100	2,045	144,282	299,731,241
비츠로셀 (082920)	32,750	2750	9.17	30,700	33,000	30,650	274,505	8,815,641,850
엘오티베큠 (083310)	13,100	340	2.66	13,000	13,790	12,370	208,578	2,784,056,395
GST (083450)	26,400	-50	-.19	27,200	27,200	26,050	233,645	6,214,498,075
이엠앤아이 (083470)	844	-29	-3.32	880	880	844	98,718	84,808,309
에프엔에스테크 (083500)	16,170	-380	-2.3	16,400	16,630	15,790	394,556	6,402,076,770
케이엠 (083550)	3,325	-15	-.45	3,340	3,420	3,320	66,218	223,271,035
인콘 (083640)	269	-2	-.74	269	275	268	124,944	33,881,527
비에이치아이 (083650)	45,000	50	.11	45,100	45,550	43,700	384,440	17,175,724,950
CSA 코스믹 (083660)	566	11	1.98	555	567	546	563,947	314,720,473
CG인바이츠 (083790)	1,564	48	3.17	1,526	1,600	1,523	221,667	345,370,257
아바코 (083930)	14,550	140	.97	14,480	14,590	14,340	34,867	503,338,685
휴온스글로벌 (084110)	54,600	0	0	55,800	58,000	54,100	43,946	2,429,034,600
수성웹툰 (084180)	3,245	75	2.37	3,230	3,260	3,180	18,938	61,129,225
유진테크 (084370)	80,300	500	.63	81,600	82,500	78,000	255,273	20,708,622,550
유비온 (084440)	947	28	3.05	919	954	919	23,726	22,015,660
랩지노믹스 (084650)	2,205	-15	-.68	2,235	2,275	2,205	450,461	1,008,386,848
팅크웨어 (084730)	8,000	-50	-.62	8,070	8,070	7,900	7,506	59,954,240
아이티엠반도체 (084850)	10,920	150	1.39	10,790	11,350	10,790	50,401	555,771,495
헬릭스미스 (084990)	7,200	940	15.02	6,370	7,480	6,340	2,203,941	15,599,682,415
차바이오텍 (085660)	14,480	590	4.25	14,030	14,570	13,940	802,855	11,536,634,970
뉴프렉스 (085670)	4,775	-65	-1.34	4,810	4,890	4,765	77,679	374,828,035
알티캐스트 (085810)	495	-10	-1.98	506	511	495	183,866	92,400,222
네오티스 (085910)	5,470	-100	-1.8	5,700	5,745	5,440	235,435	1,314,989,835
바이오톡스텍 (086040)	2,725	-10	-.37	2,735	2,760	2,695	8,646	23,612,265
진바이오텍 (086060)	4,000	-80	-1.96	4,060	4,105	3,950	88,436	354,813,325
유니테스트 (086390)	15,020	130	.87	14,890	15,400	14,860	172,698	2,610,748,145
동국제약 (086450)	18,550	-170	-.91	18,810	18,890	18,460	132,207	2,468,163,310
에코프로 (086520)	93,000	8500	10.06	86,800	95,000	86,300	8,010,476	734,662,663,600
비엠티 (086670)	12,950	20	.15	12,930	13,140	12,810	17,191	222,797,770
선진뷰티사이언스 (086710)	9,350	-40	-.43	9,420	9,600	9,300	8,497	79,955,420
바이오솔루션 (086820)	8,490	-210	-2.41	8,660	8,750	8,470	71,236	610,244,790
이수앱지스 (086890)	6,000	20	.33	6,050	6,130	5,900	385,753	2,312,336,085
메디톡스 (086900)	125,600	1000	.8	125,500	126,900	124,600	30,795	3,876,421,450
MDS테크 (086960)	1,392	-7	-.5	1,401	1,444	1,380	917,525	1,297,029,052
쇼박스 (086980)	2,495	0	0	2,495	2,540	2,480	171,420	429,793,526
펩트론 (087010)	317,500	-22500	-6.62	315,500	332,000	305,000	494,556	156,980,423,250
모바일어플라이언스 (087260)	1,676	-16	-.95	1,692	1,717	1,666	144,948	244,447,417
픽셀플러스 (087600)	5,680	-60	-1.05	5,680	5,880	5,550	15,549	87,644,830
동아엘텍 (088130)	3,885	25	.65	3,895	3,950	3,855	67,319	261,603,822
쏘닉스 (088280)	1,987	-33	-1.63	2,045	2,045	1,980	21,401	42,752,317
이원컴포텍 (088290)	898	-21	-2.29	919	920	890	42,750	38,412,447
유라클 (088340)	15,330	-430	-2.73	15,760	16,340	15,140	108,724	1,704,703,860
이녹스 (088390)	9,650	50	.52	9,780	9,840	9,320	13,414	129,619,880
에이스테크 (088800)	3,380	-25	-.73	3,445	3,550	3,315	171,132	588,238,255
동우팜투테이블 (088910)	1,990	-35	-1.73	2,020	2,025	1,985	102,134	203,613,284
켐트로닉스 (089010)	30,650	-150	-.49	31,300	31,700	30,100	503,096	15,391,445,925
테크윙 (089030)	49,050	1950	4.14	49,700	50,200	48,450	731,975	36,180,565,625
넥스턴앤롤코리아 (089140)	2,350	70	3.07	2,280	2,395	2,280	47,172	111,384,849
케이씨티 (089150)	3,120	0	0	3,150	3,245	3,040	64,199	202,388,860
THE E&M (089230)	885	-6	-.67	899	924	881	77,262	69,079,280
KT나스미디어 (089600)	13,400	-10	-.07	13,370	13,500	13,340	13,711	183,943,100
제이티 (089790)	4,730	-125	-2.57	4,865	5,350	4,730	542,533	2,661,794,620
유비벨록스 (089850)	5,590	0	0	5,620	5,720	5,560	67,198	378,876,555
코세스 (089890)	28,250	-1200	-4.07	30,100	30,650	24,850	798,955	22,018,760,100
브이엠 (089970)	23,900	-1100	-4.4	25,000	25,250	23,150	442,278	10,599,190,850
상아프론테크 (089980)	17,390	310	1.81	17,080	17,680	17,080	71,759	1,251,425,830
아이윈 (090150)	725	-11	-1.49	750	750	721	40,803	29,704,502
로보스타 (090360)	70,400	-600	-.85	72,100	77,700	69,300	971,758	71,073,442,350
덕신이피씨 (090410)	1,310	0	0	1,325	1,327	1,305	208,775	274,103,738
제이스텍 (090470)	5,370	465	9.48	4,905	5,460	4,905	413,211	2,172,801,220
휴림로봇 (090710)	5,290	-40	-.75	5,420	5,890	5,210	16,730,481	93,178,645,610
현대이지웰 (090850)	5,030	10	.2	5,010	5,060	5,000	40,544	204,046,315
이엠텍 (091120)	8,250	90	1.1	8,180	8,400	8,140	48,765	402,687,685
S&K폴리텍 (091340)	2,350	10	.43	2,340	2,380	2,295	39,918	92,997,975
한울소재과학 (091440)	2,620	15	.58	2,620	2,730	2,540	96,339	255,712,570
상신이디피 (091580)	12,910	-130	-1	13,050	13,280	12,600	75,730	988,034,490
남화토건 (091590)	3,775	0	0	3,775	3,810	3,730	3,386	12,758,805
파트론 (091700)	7,090	160	2.31	7,020	7,240	7,020	259,518	1,846,613,705
나노캠텍 (091970)	652	-17	-2.54	669	700	644	177,262	116,802,571
아미코젠 (092040)	2,710	-130	-4.58	2,840	2,885	2,700	287,071	797,496,024
디엔에프 (092070)	14,240	550	4.02	13,750	15,120	13,700	236,718	3,394,531,405
이크레더블 (092130)	17,720	-50	-.28	17,720	17,900	17,640	17,373	308,122,595
서울바이오시스 (092190)	2,515	80	3.29	2,440	2,515	2,430	27,825	69,227,960
현우산업 (092300)	3,320	-10	-.3	3,355	3,420	3,270	167,909	560,134,291
한라IMS (092460)	16,000	470	3.03	15,540	16,465	15,540	298,044	4,805,367,390
앤씨앤 (092600)	516	-3	-.58	533	534	513	35,148	18,269,524
네오팜 (092730)	18,970	-560	-2.87	19,610	19,780	18,860	108,568	2,091,599,325
엑시콘 (092870)	15,580	120	.78	15,800	15,980	15,500	175,718	2,761,441,085
빅솔론 (093190)	5,970	20	.34	6,010	6,010	5,930	7,307	43,616,180
케이아이엔엑스 (093320)	104,600	800	.77	104,600	107,500	102,500	36,102	3,767,439,000
풍강 (093380)	2,700	20	.75	2,690	2,715	2,665	5,087	13,682,530
매커스 (093520)	21,950	-100	-.45	22,100	22,350	21,750	29,314	645,254,150
케이알엠 (093640)	3,655	0	0	3,780	3,790	3,655	24,736	92,169,145
서원인텍 (093920)	5,630	50	.9	5,630	5,640	5,560	14,770	82,725,740
동운아나텍 (094170)	30,900	900	3	30,650	31,500	29,100	339,014	10,293,978,925
칩스앤미디어 (094360)	15,150	170	1.13	15,180	15,450	15,010	94,324	1,439,983,570
갤럭시아머니트리 (094480)	9,520	-290	-2.96	9,900	10,100	9,490	379,588	3,715,802,015
일진파워 (094820)	10,580	-150	-1.4	10,810	10,950	10,540	48,608	519,049,580
슈프리마에이치큐 (094840)	6,300	0	0	6,340	6,370	6,230	18,674	117,633,840
참좋은여행 (094850)	6,140	110	1.82	6,050	6,310	6,050	342,116	2,119,150,130
네오리진 (094860)	1,057	-23	-2.13	1,102	1,102	1,055	29,308	31,319,778
푸른기술 (094940)	7,750	110	1.44	7,730	7,950	7,650	121,628	951,504,405
제이엠티 (094970)	2,895	50	1.76	2,875	2,920	2,855	119,189	344,107,475
이엠코리아 (095190)	2,025	-5	-.25	2,030	2,065	2,010	37,962	77,410,235
웨이브일렉트로 (095270)	4,650	-50	-1.06	4,700	4,735	4,645	14,915	69,804,650
ISC (095340)	111,100	-800	-.71	111,200	117,900	106,200	536,861	60,028,145,100
미래나노텍 (095500)	12,640	-330	-2.54	13,000	13,040	12,510	438,935	5,612,605,685
테스 (095610)	41,300	1850	4.69	40,450	42,050	39,300	217,801	8,927,564,700
네오위즈 (095660)	26,000	800	3.17	25,300	26,200	24,950	110,051	2,844,969,575
제넥신 (095700)	5,030	-150	-2.9	5,280	5,280	5,010	238,071	1,211,301,615
에스에너지 (095910)	1,205	-378	-23.88	1,336	1,350	1,203	2,193,143	2,714,261,478
크레버스 (096240)	12,780	60	.47	12,730	12,830	12,710	24,806	317,111,180
와이즈넛 (096250)	12,660	380	3.09	12,340	12,950	12,220	85,100	1,081,380,165
대창솔루션 (096350)	2,080	25	1.22	2,055	2,120	2,030	232,006	483,620,903
씨젠 (096530)	25,950	250	.97	26,000	26,400	25,800	220,860	5,765,369,900
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	611	-12	-1.93	623	631	610	227,694	141,375,153
에이루트 (096690)	1,849	8	.43	1,841	1,854	1,830	48,855	90,153,909
엘디티 (096870)	2,500	0	0	2,500	2,740	2,470	130,542	332,620,377
에코볼트 (097780)	931	-3	-.32	978	978	926	51,868	48,371,816
윈팩 (097800)	538	14	2.67	526	549	526	410,946	221,585,015
효성오앤비 (097870)	6,090	-10	-.16	6,100	6,120	6,000	9,697	58,620,470
한텍 (098070)	33,900	-350	-1.02	34,500	34,750	33,600	82,660	2,821,050,425
마이크로컨텍솔 (098120)	18,910	-130	-.68	19,300	19,300	18,680	88,647	1,675,715,635
고영 (098460)	26,200	2500	10.55	24,650	27,850	24,200	42,412,407	1,105,247,703,400
에스티오 (098660)	1,849	-8	-.43	1,857	1,869	1,750	38,983	70,601,461
아이센스 (099190)	17,660	-50	-.28	17,800	17,960	17,450	120,458	2,131,346,585
SDN (099220)	1,140	-6	-.52	1,148	1,154	1,124	104,438	119,100,484
쎄트렉아이 (099320)	47,600	-1300	-2.66	48,750	48,800	47,100	87,186	4,183,555,650
브레인즈컴퍼니 (099390)	5,130	10	.2	5,120	5,200	5,120	5,616	29,001,940
동방선기 (099410)	4,940	-100	-1.98	5,020	5,170	4,885	146,609	731,952,397
바이오플러스 (099430)	5,690	-90	-1.56	5,800	5,860	5,670	281,869	1,625,309,140
스맥 (099440)	5,240	-40	-.76	5,330	5,340	5,150	3,347,275	17,516,443,720
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,800	-20	-.12	16,900	16,970	16,690	12,175	205,199,200
인지소프트 (100030)	21,000	200	.96	20,800	21,050	20,400	8,897	183,775,800
뷰웍스 (100120)	20,300	610	3.1	19,900	20,450	19,810	82,539	1,671,222,980
동국S&C (100130)	2,005	-40	-1.96	2,045	2,065	1,996	81,460	164,012,497
머큐리 (100590)	3,200	0	0	3,200	3,245	3,185	24,553	78,722,931
서암기계공업 (100660)	3,660	10	.27	3,660	3,750	3,615	85,904	315,345,215
세운메디칼 (100700)	2,445	10	.41	2,430	2,455	2,425	29,972	73,156,782
미래에셋벤처투자 (100790)	9,320	-70	-.75	9,990	10,140	9,240	747,606	7,246,486,060
KS인더스트리 (101000)	709	-1	-.14	713	721	700	492,048	348,118,397
월덱스 (101160)	22,550	250	1.12	22,550	22,800	22,100	81,293	1,827,077,700
우림피티에스 (101170)	9,770	1510	18.28	8,750	10,470	8,520	15,575,359	148,988,267,015
씨큐브 (101240)	4,125	-20	-.48	4,105	4,210	4,080	39,587	163,658,690
모베이스 (101330)	3,100	25	.81	3,085	3,130	3,060	27,358	84,756,815
에코앤드림 (101360)	22,400	600	2.75	22,000	22,900	22,000	110,303	2,482,801,325
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	301	9	3.08	293	308	293	267,943	80,328,264
에스앤에스텍 (101490)	54,200	5300	10.84	50,700	54,700	50,300	475,955	25,308,769,450
하이드로리튬 (101670)	2,250	0	0	2,270	2,300	2,230	780,116	1,762,467,051
한국정밀기계 (101680)	2,150	-10	-.46	2,145	2,160	2,135	11,148	23,841,940
위메이드맥스 (101730)	6,600	190	2.96	6,630	6,890	6,360	139,691	940,175,015
인화정공 (101930)	46,900	-750	-1.57	47,650	48,150	46,250	13,291	630,548,300
우양에이치씨 (101970)	11,330	-80	-.7	11,420	11,760	11,270	10,299	117,886,290
어보브반도체 (102120)	11,130	130	1.18	11,140	11,330	11,070	155,424	1,740,424,895
케이옥션 (102370)	3,745	-50	-1.32	3,795	3,860	3,735	119,643	454,071,070
이엔에프테크놀로지 (102710)	47,250	2550	5.7	46,100	48,100	45,300	201,493	9,459,136,500
코오롱생명과학 (102940)	60,200	-1000	-1.63	61,000	61,500	56,700	164,696	9,791,471,500
에스앤더블류 (103230)	4,150	-40	-.95	4,190	4,215	4,120	18,919	78,937,705
우양 (103840)	3,405	-65	-1.87	3,505	3,625	3,405	185,776	649,503,481
대성파인텍 (104040)	727	10	1.39	712	738	712	237,978	173,034,583
NHN벅스 (104200)	2,600	10	.39	2,590	2,680	2,580	16,580	43,432,850
디와이피엔에프 (104460)	13,740	140	1.03	13,670	13,890	13,620	15,909	218,661,630
티케이케미칼 (104480)	1,641	1	.06	1,640	1,663	1,635	223,632	369,045,348
코렌텍 (104540)	5,710	260	4.77	5,560	5,970	5,490	105,238	606,678,965
노랑풍선 (104620)	5,550	130	2.4	5,480	5,800	5,460	1,279,002	7,193,648,525
원익머트리얼즈 (104830)	31,850	1200	3.92	30,950	32,050	30,650	61,778	1,942,127,500
케이엔더블유 (105330)	5,720	-20	-.35	5,820	5,950	5,670	34,617	198,502,050
엣지파운드리 (105550)	1,559	-17	-1.08	1,570	1,631	1,528	477,821	750,687,451
디케이락 (105740)	9,740	0	0	9,800	9,890	9,680	54,087	529,338,290
포스뱅크 (105760)	5,340	10	.19	5,280	5,400	5,280	26,279	140,412,190
케이이엠텍 (106080)	996	-20	-1.97	1,016	1,025	996	386,250	389,097,872
하이텍팜 (106190)	12,060	-60	-.5	12,120	12,170	12,000	15,628	188,702,610
파인테크닉스 (106240)	1,370	-18	-1.3	1,390	1,443	1,367	186,360	262,150,718
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,200	-300	-.87	34,900	37,600	34,100	166,442	5,921,748,450
한중엔시에스 (107640)	48,500	1350	2.86	48,850	49,250	46,100	180,630	8,693,496,100
톱텍 (108230)	4,570	115	2.58	4,420	4,605	4,410	167,632	764,586,185
대양전기공업 (108380)	28,150	-450	-1.57	28,900	29,150	28,100	32,699	933,488,125
로보티즈 (108490)	231,000	-2500	-1.07	238,500	252,000	230,500	1,212,700	293,126,584,500
셀바스AI (108860)	12,720	200	1.6	12,610	13,050	12,610	213,320	2,753,561,830
옵티시스 (109080)	8,140	0	0	8,140	8,400	8,040	47,769	391,184,970
에스와이 (109610)	3,030	-20	-.66	3,040	3,095	3,000	136,645	415,687,880
씨싸이트 (109670)	6,000	10	.17	6,050	6,060	5,900	8,602	51,642,840
디에스케이 (109740)	7,350	-90	-1.21	7,470	7,840	7,330	69,581	521,958,505
진매트릭스 (109820)	2,525	-20	-.79	2,535	2,570	2,510	48,847	123,616,080
동일금속 (109860)	7,760	-100	-1.27	7,840	7,840	7,760	1,760	13,702,630
앱토크롬 (109960)	277	3	1.09	271	279	270	184,938	50,500,158
전진바이오팜 (110020)	2,830	60	2.17	2,850	2,855	2,780	26,696	75,214,736
크리스에프앤씨 (110790)	4,275	55	1.3	4,220	4,360	4,175	17,146	72,672,542
디아이티 (110990)	14,210	-40	-.28	14,300	14,540	14,110	67,271	957,854,765
남화산업 (111710)	4,335	0	0	4,395	4,395	4,275	3,806	16,488,520
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,550	2400	9.18	26,700	29,450	26,600	454,294	13,000,205,825
와이씨켐 (112290)	21,150	700	3.42	20,950	21,450	20,400	78,069	1,634,540,100
디젠스 (113810)	845	24	2.92	821	859	821	282,621	237,793,626
강원에너지 (114190)	14,860	-160	-1.07	15,040	15,270	14,730	399,913	5,968,029,985
그린생명과학 (114450)	3,460	-135	-3.76	3,605	3,660	3,350	1,823,017	6,353,578,453
폴라리스우노 (114630)	508	-2	-.39	515	515	502	148,517	75,472,800
한솔아이원스 (114810)	13,320	510	3.98	13,100	13,410	12,600	368,178	4,826,685,900
아이패밀리에스씨 (114840)	14,900	-190	-1.26	15,200	15,490	14,860	72,689	1,101,459,800
휴맥스 (115160)	890	-1	-.11	891	914	887	45,388	40,388,230
큐리언트 (115180)	31,200	2000	6.85	29,500	31,700	29,050	326,938	10,041,479,425
인포바인 (115310)	75,300	500	.67	75,100	77,000	73,300	4,587	343,238,150
우리넷 (115440)	7,230	-20	-.28	7,290	7,440	7,220	85,731	628,908,835
HLB테라퓨틱스 (115450)	3,235	75	2.37	3,220	3,320	3,140	303,869	992,573,775
씨유메디칼 (115480)	600	8	1.35	594	603	586	163,922	97,496,415
케이씨에스 (115500)	10,010	110	1.11	10,160	10,280	9,950	68,916	699,367,230
씨엔플러스 (115530)	349	-5	-1.41	364	364	345	85,437	29,955,214
스타플렉스 (115570)	3,110	125	4.19	2,990	3,275	2,990	36,674	114,510,680
이미지스 (115610)	1,138	29	2.61	1,109	1,182	1,109	396,368	456,493,100
알파칩스 (117670)	8,850	10	.11	8,950	9,090	8,840	5,816	51,790,630
티로보틱스 (117730)	16,410	-360	-2.15	17,290	17,490	16,150	1,392,223	23,610,243,705
모트렉스 (118990)	7,950	0	0	7,980	8,120	7,930	48,434	389,058,515
포메탈 (119500)	3,000	30	1.01	2,980	3,055	2,975	78,003	235,836,022
인터로조 (119610)	17,520	480	2.82	17,050	17,740	16,870	46,606	814,554,370
아이텍 (119830)	5,380	0	0	5,370	5,500	5,350	79,432	429,952,625
지엔씨에너지 (119850)	31,200	200	.65	31,500	31,500	30,300	339,349	10,499,504,275
대정화금 (120240)	13,130	90	.69	13,050	13,140	13,020	8,442	110,472,910
골프존홀딩스 (121440)	5,260	50	.96	5,210	5,360	5,210	66,823	351,979,545
나노신소재 (121600)	56,700	2100	3.85	56,000	57,900	55,100	75,490	4,291,428,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	565	0	0	0	0	0	0	0
에스디시스템 (121890)	1,584	7	.44	1,577	1,584	1,557	13,423	21,118,496
제노레이 (122310)	4,490	70	1.58	4,440	4,530	4,440	24,482	110,014,755
삼기 (122350)	1,245	-13	-1.03	1,260	1,270	1,240	50,721	63,569,379
KX (122450)	3,840	0	0	3,850	3,885	3,835	45,388	175,352,595
예스티 (122640)	16,440	-1230	-6.96	17,670	17,670	16,370	212,174	3,578,703,740
서진오토모티브 (122690)	1,960	-17	-.86	1,979	1,992	1,923	100,577	197,708,632
와이지엔터테인먼트 (122870)	63,700	-1200	-1.85	65,500	65,800	63,200	183,024	11,752,403,850
와이솔 (122990)	5,750	-10	-.17	5,800	5,840	5,720	42,898	247,817,175
아이윈플러스 (123010)	1,150	125	12.2	1,032	1,150	1,032	1,413,132	1,572,909,198
엠에스오토텍 (123040)	2,155	5	.23	2,150	2,170	2,130	74,194	159,463,715
제닉 (123330)	18,540	-260	-1.38	19,320	19,570	18,540	41,634	793,297,430
코리아에프티 (123410)	7,620	150	2.01	7,470	7,640	7,380	903,780	6,797,950,895
위메이드플레이 (123420)	8,550	180	2.15	8,620	8,830	8,380	49,469	429,096,790
이엠넷 (123570)	1,941	-3	-.15	1,943	1,946	1,927	21,918	42,429,473
알톤 (123750)	1,350	10	.75	1,340	1,355	1,330	30,055	40,349,131
뉴온 (123840)	890	-13	-1.44	945	948	890	8,996	8,114,836
아나패스 (123860)	17,900	550	3.17	17,510	18,190	17,510	95,667	1,717,499,800
아이티센글로벌 (124500)	21,400	850	4.14	20,550	21,850	20,400	566,310	12,065,234,175
태웅로직스 (124560)	2,765	5	.18	2,760	2,795	2,745	125,838	349,362,718
티씨머티리얼즈 (125020)	3,090	-20	-.64	3,135	3,155	3,055	93,736	290,475,448
아모그린텍 (125210)	6,290	60	.96	6,300	6,400	6,240	68,005	430,270,250
한라캐스트 (125490)	15,570	1600	11.45	14,310	16,370	14,120	25,550,038	394,024,458,540
비나텍 (126340)	62,800	2700	4.49	60,400	63,900	58,700	198,747	12,296,638,400
BGF에코머티리얼즈 (126600)	3,365	-10	-.3	3,375	3,380	3,280	91,720	305,093,989
화신정공 (126640)	1,289	0	0	1,287	1,298	1,283	86,967	112,162,838
하이비젼시스템 (126700)	15,490	480	3.2	15,260	15,730	15,260	81,421	1,262,187,355
코칩 (126730)	12,670	10	.08	12,670	13,040	12,580	51,238	658,846,560
제이엔케이글로벌 (126880)	3,980	-50	-1.24	4,030	4,095	3,950	94,346	379,047,320
제이에스링크 (127120)	19,140	-650	-3.28	19,790	19,790	19,100	194,720	3,757,930,615
아시아경제 (127710)	956	-35	-3.53	991	991	956	12,988	12,556,765
화인써키트 (127980)	5,990	0	0	6,020	6,160	5,970	7,004	42,117,250
에코캡 (128540)	1,731	70	4.21	1,717	1,833	1,669	486,276	854,309,041
피제이메탈 (128660)	2,765	20	.73	2,745	2,765	2,740	13,396	36,890,599
앱코 (129890)	1,260	202	19.09	1,064	1,375	1,060	36,982,976	47,138,372,353
대성하이텍 (129920)	3,730	55	1.5	3,775	3,775	3,675	17,342	64,689,335
GH신소재 (130500)	2,440	10	.41	2,430	2,480	2,420	10,959	26,725,405
나이스디앤비 (130580)	5,860	20	.34	5,900	5,900	5,830	5,948	34,818,070
티피씨글로벌 (130740)	1,764	43	2.5	1,721	1,787	1,716	33,744	58,997,275
옵투스제약 (131030)	6,990	110	1.6	6,880	7,070	6,880	65,462	455,233,550
시큐브 (131090)	3,970	-60	-1.49	4,030	4,055	3,970	4,074	16,372,850
티엔엔터테인먼트 (131100)	1,370	-1	-.07	1,363	1,390	1,359	17,787	24,377,762
딜리 (131180)	917	-5	-.54	931	931	910	39,847	36,494,690
대한과학 (131220)	4,920	45	.92	4,875	4,995	4,875	27,561	136,445,995
티에스이 (131290)	58,900	2900	5.18	56,500	60,000	55,700	174,698	10,154,039,150
알서포트 (131370)	2,580	-5	-.19	2,585	2,615	2,570	57,281	148,316,231
이브이첨단소재 (131400)	1,565	-8	-.51	1,558	1,588	1,558	340,073	534,872,926
파인텍 (131760)	807	-3	-.37	810	819	807	182,352	147,688,808
두산테스나 (131970)	45,950	1150	2.57	46,150	46,450	45,300	164,657	7,558,923,600
메가엠디 (133750)	1,811	-3	-.17	1,808	1,818	1,785	15,737	28,459,169
이퓨쳐 (134060)	4,170	85	2.08	4,090	4,170	4,090	4,010	16,659,335
탑코미디어 (134580)	2,000	-10	-.5	2,015	2,055	1,972	57,199	114,828,928
원일티엔아이 (136150)	19,470	420	2.2	19,500	19,600	19,110	40,614	789,236,305
아셈스 (136410)	11,000	200	1.85	11,120	11,190	10,850	55,041	604,864,280
하림 (136480)	2,960	5	.17	2,950	2,975	2,945	245,970	727,897,814
윈스테크넷 (136540)	12,080	40	.33	12,180	12,180	12,070	12,761	154,703,120
나래나노텍 (137080)	3,050	55	1.84	3,000	3,150	2,955	31,819	96,569,015
피엔티 (137400)	41,600	500	1.22	41,750	42,250	41,250	134,777	5,624,816,575
넥스트아이 (137940)	310	1	.32	306	315	306	311,484	96,208,338
제이씨케미칼 (137950)	3,300	-35	-1.05	3,335	3,350	3,280	29,042	96,135,934
신진에스엠 (138070)	2,100	-20	-.94	2,120	2,160	2,070	53,389	111,753,924
오이솔루션 (138080)	12,280	-120	-.97	12,730	12,730	11,930	69,381	854,014,815
협진 (138360)	1,115	-80	-6.69	1,310	1,310	1,064	889,984	999,060,605
나이벡 (138610)	41,100	2050	5.25	40,350	41,250	39,400	188,707	7,608,892,550
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	1,995	-1	-.05	2,105	2,105	1,995	26,394	53,141,182
서플러스글로벌 (140070)	2,195	10	.46	2,185	2,260	2,165	26,536	58,349,895
메지온 (140410)	78,600	600	.77	78,700	79,400	74,100	165,169	12,914,032,600
카티스 (140430)	1,592	367	29.96	1,258	1,592	1,250	4,091,288	6,310,086,921
대창스틸 (140520)	2,115	-10	-.47	2,130	2,130	2,105	20,186	42,743,797
알에스오토메이션 (140670)	14,000	700	5.26	14,190	15,200	13,870	1,076,604	15,559,449,575
파크시스템스 (140860)	236,000	-1000	-.42	237,000	242,500	232,000	89,999	21,337,829,250
비아트론 (141000)	7,560	100	1.34	7,460	7,560	7,350	15,843	118,481,120
리가켐바이오 (141080)	195,800	2500	1.29	196,500	199,300	192,100	534,472	105,036,043,850
유니트론텍 (142210)	5,530	-10	-.18	5,570	5,630	5,410	122,078	676,256,360
녹십자엠에스 (142280)	4,125	-55	-1.32	4,180	4,240	4,120	52,290	217,643,765
모아라이프플러스 (142760)	1,705	12	.71	1,700	1,724	1,615	509,065	866,731,978
아이디스 (143160)	17,950	-20	-.11	17,970	18,180	17,830	9,674	173,946,010
사람인 (143240)	13,590	150	1.12	13,450	13,590	13,420	4,618	62,296,560
영우디에스피 (143540)	755	-4	-.53	759	776	753	64,779	49,431,165
지씨셀 (144510)	26,400	100	.38	27,000	27,200	26,050	150,339	4,010,062,050
뉴파워프라즈마 (144960)	4,975	-65	-1.29	5,090	5,180	4,970	186,452	943,514,330
휴젤 (145020)	236,000	7500	3.28	231,500	240,500	230,000	93,345	22,091,106,250
노브랜드 (145170)	4,160	-35	-.83	4,200	4,250	4,140	23,555	98,927,395
율촌 (146060)	1,215	13	1.08	1,193	1,222	1,193	45,175	54,568,624
비씨엔씨 (146320)	13,110	270	2.1	12,850	13,350	12,850	39,352	518,661,525
피엠티 (147760)	2,800	-140	-4.76	3,080	3,080	2,775	68,401	197,602,225
제룡산업 (147830)	6,080	10	.16	6,090	6,140	6,020	43,431	264,019,560
세경하이테크 (148150)	5,040	-100	-1.95	5,140	5,210	5,020	119,876	612,405,840
알엔투테크놀로지 (148250)	5,610	-30	-.53	5,670	5,750	5,390	68,784	379,010,250
비큐AI (148780)	1,448	-91	-5.91	1,550	1,568	1,447	276,981	412,872,207
에이치와이티씨 (148930)	3,290	30	.92	3,325	3,325	3,200	4,154	13,537,884
아바텍 (149950)	10,580	-120	-1.12	10,700	10,790	10,330	49,059	513,319,105
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,800	280	6.19	4,860	5,180	4,710	209,452	1,015,873,417
KG에코솔루션 (151860)	5,780	10	.17	5,820	5,910	5,730	144,392	842,440,650
네이블 (153460)	6,850	-430	-5.91	7,780	7,780	6,850	16,883	119,109,475
우리이앤엘 (153490)	689	2	.29	687	700	684	22,979	15,842,452
옵티팜 (153710)	5,970	-230	-3.71	6,200	6,200	5,850	57,575	345,211,200
아시아종묘 (154030)	2,170	-20	-.91	2,185	2,220	2,120	194,769	423,378,802
다산솔루에타 (154040)	1,093	0	0	1,093	1,093	1,076	56,810	61,832,754
와이엠씨 (155650)	3,330	-45	-1.33	3,375	3,375	3,320	15,461	51,844,475
엘앤케이바이오 (156100)	11,000	240	2.23	10,950	11,320	10,600	308,292	3,362,231,680
아톤 (158430)	6,360	0	0	6,540	6,820	6,350	434,749	2,869,605,860
아스플로 (159010)	4,300	350	8.86	3,955	4,355	3,955	255,449	1,081,926,566
제로투세븐 (159580)	4,070	-10	-.25	4,050	4,090	4,020	21,911	88,758,905
에코글로우 (159910)	726	9	1.26	731	773	713	473,163	348,190,348
하이젠알앤엠 (160190)	55,100	-1500	-2.65	59,300	60,000	55,000	482,315	27,749,397,300
NEW (160550)	2,125	15	.71	2,100	2,200	2,100	74,296	160,208,972
싸이맥스 (160980)	15,590	-30	-.19	15,840	16,020	15,570	29,218	459,690,585
필옵틱스 (161580)	41,200	-1150	-2.72	43,050	43,050	41,050	337,682	14,098,478,325
신스틸 (162300)	1,781	-2	-.11	1,783	1,790	1,764	17,887	31,780,028
에어레인 (163280)	14,980	-360	-2.35	15,410	15,650	14,970	47,502	725,225,280
핑거 (163730)	11,660	-60	-.51	11,760	11,980	11,540	174,359	2,053,953,910
하나머티리얼즈 (166090)	45,700	450	.99	45,800	45,950	44,100	238,622	10,763,188,550
코아스템켐온 (166480)	1,415	-16	-1.12	1,451	1,605	1,400	2,044,588	3,076,097,744
내츄럴엔도텍 (168330)	2,300	140	6.48	2,160	2,395	2,160	108,917	249,464,632
펨트론 (168360)	17,860	-360	-1.98	18,460	18,600	17,800	85,043	1,532,724,720
엠브레인 (169330)	1,975	-7	-.35	1,982	2,060	1,950	10,853	21,385,458
현대공업 (170030)	6,150	0	0	6,160	6,230	6,130	50,046	309,400,275
파이오링크 (170790)	9,400	50	.53	9,620	9,780	9,350	57,950	553,629,310
엘티씨 (170920)	16,800	150	.9	16,910	17,110	16,280	121,869	2,032,677,875
램테크놀러지 (171010)	4,160	295	7.63	3,935	4,745	3,890	3,783,055	16,862,783,256
선익시스템 (171090)	49,900	3200	6.85	49,000	50,400	48,200	91,738	4,540,388,350
라이온켐텍 (171120)	2,170	5	.23	2,170	2,190	2,150	37,517	81,510,970
에이엘티 (172670)	10,910	-20	-.18	10,940	11,100	10,630	62,699	679,568,530
오파스넷 (173130)	6,810	0	0	6,810	6,900	6,760	103,374	706,449,890
에프엔씨엔터 (173940)	3,610	-110	-2.96	3,730	3,730	3,545	15,513	56,336,100
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	41,100	2800	7.31	39,500	41,800	38,800	475,825	19,301,682,725
휴먼테크놀로지 (175140)	4,750	-90	-1.86	4,840	4,950	4,740	52,972	256,455,557
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,460	-240	-2.47	9,750	9,850	9,460	31,569	304,062,500
베셀 (177350)	1,242	-71	-5.41	1,330	1,330	1,240	843,069	1,072,870,655
파버나인 (177830)	2,890	0	0	2,890	2,915	2,855	8,369	24,007,040
쓰리에이로직스 (177900)	6,170	300	5.11	5,950	6,230	5,930	389,409	2,380,810,115
서진시스템 (178320)	25,700	1300	5.33	25,150	25,750	24,800	580,034	14,764,707,125
일월지엠엘 (178780)	2,840	10	.35	2,860	2,905	2,830	23,248	66,127,570
엠아이텍 (179290)	6,650	120	1.84	6,510	6,670	6,500	42,733	282,539,610
애드바이오텍 (179530)	3,000	-220	-6.83	3,190	3,220	2,925	352,849	1,061,524,019
유티아이 (179900)	28,250	550	1.99	28,000	29,300	27,700	199,570	5,688,164,475
DXVX (180400)	1,863	66	3.67	1,798	1,879	1,788	134,383	245,644,365
큐브엔터 (182360)	12,900	70	.55	13,000	13,060	12,660	24,875	318,921,315
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	89,000	2300	2.65	89,200	91,300	86,000	181,616	16,131,224,100
엔지켐생명과학 (183490)	1,143	-26	-2.22	1,187	1,187	1,129	337,589	388,608,165
SGA솔루션즈 (184230)	745	7	.95	759	775	737	470,720	356,248,344
아이진 (185490)	1,637	30	1.87	1,608	1,647	1,590	226,609	365,910,889
그린플러스 (186230)	6,010	20	.33	5,990	6,050	5,970	31,080	186,533,155
디티앤씨 (187220)	2,575	-25	-.96	2,580	2,615	2,565	26,705	69,095,100
신화콘텍 (187270)	3,205	45	1.42	3,180	3,240	3,160	19,658	62,821,750
HLB제넥스 (187420)	2,885	30	1.05	2,860	2,970	2,860	30,327	88,254,075
현대ADM (187660)	2,475	10	.41	2,550	2,580	2,445	678,756	1,694,394,304
나노 (187790)	3,090	-80	-2.52	3,130	3,200	3,045	462,109	1,446,020,925
디바이스 (187870)	14,340	60	.42	14,590	14,590	13,920	25,095	354,847,160
바이오포트 (188040)	9,000	720	8.7	8,280	10,080	8,170	1,338,627	12,799,139,550
세니젠 (188260)	2,095	45	2.2	2,050	2,135	2,035	23,447	48,371,330
인텔리안테크 (189300)	41,600	350	.85	41,300	42,250	41,300	52,367	2,188,756,450
씨이랩 (189330)	4,670	-90	-1.89	4,760	4,890	4,650	75,262	358,570,282
포시에스 (189690)	2,130	-20	-.93	2,140	2,165	2,125	48,347	103,323,315
서전기전 (189860)	3,160	-70	-2.17	3,245	3,295	3,160	18,690	60,208,730
흥국에프엔비 (189980)	1,620	6	.37	1,614	1,637	1,599	354,876	575,836,008
나무가 (190510)	16,150	80	.5	16,090	16,240	16,060	40,509	654,265,930
코리아에셋투자증권 (190650)	6,880	70	1.03	6,830	6,920	6,800	4,827	32,986,330
육일씨엔에쓰 (191410)	1,607	-27	-1.65	1,628	1,730	1,603	347,757	573,608,974
테고사이언스 (191420)	15,780	-70	-.44	15,870	16,010	15,550	30,088	472,242,740
케이사인 (192250)	10,680	140	1.33	10,970	11,210	10,670	88,414	967,655,135
윈하이텍 (192390)	2,065	10	.49	2,050	2,080	2,050	18,590	38,351,495
오늘이엔엠 (192410)	817	35	4.48	795	862	786	486,445	406,551,220
슈피겐코리아 (192440)	23,150	100	.43	23,250	23,250	23,050	3,658	84,771,550
링크드 (193250)	404	10	2.54	397	410	397	97,292	39,287,289
데브시스터즈 (194480)	32,750	350	1.08	33,000	33,800	32,300	82,307	2,717,320,550
노바렉스 (194700)	15,030	-350	-2.28	15,420	15,420	14,970	88,812	1,342,279,465
마니커에프앤지 (195500)	2,795	5	.18	2,810	2,810	2,760	31,290	87,134,540
HK이노엔 (195940)	52,700	500	.96	53,400	54,200	52,000	370,561	19,729,961,650
에이비프로바이오 (195990)	316	13	4.29	304	342	303	10,322,261	3,327,227,330
알테오젠 (196170)	542,000	9000	1.69	537,000	552,000	533,000	356,210	194,064,593,000
HLB펩 (196300)	6,720	390	6.16	8,220	8,220	6,530	366,985	2,658,681,650
코아시아씨엠 (196450)	783	8	1.03	775	797	775	101,439	79,550,975
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,613	112	7.46	1,509	1,638	1,509	141,817	227,259,446
디지캡 (197140)	2,040	-60	-2.86	2,110	2,135	2,040	22,760	47,001,735
캐프 (198080)	2,225	5	.23	2,220	2,295	2,205	62,938	141,669,760
강동씨앤엘 (198440)	1,038	5	.48	1,038	1,042	1,027	30,491	31,536,342
한주라이트메탈 (198940)	675	-2	-.3	685	685	670	26,027	17,543,840
케이엔알시스템 (199430)	22,800	-1400	-5.79	24,700	25,350	22,600	798,029	19,361,794,950
뱅크웨어글로벌 (199480)	6,090	20	.33	6,100	6,220	6,030	131,989	805,949,760
레이저옵텍 (199550)	5,950	-110	-1.82	6,080	6,220	5,930	45,064	272,122,520
바이오인프라 (199730)	4,640	15	.32	4,625	4,670	4,605	7,866	36,515,170
툴젠 (199800)	55,600	-1400	-2.46	58,400	58,400	54,200	30,873	1,709,346,400
제일일렉트릭 (199820)	9,420	-140	-1.46	9,570	9,680	9,420	112,519	1,069,862,585
콜마비앤에이치 (200130)	13,100	-30	-.23	13,190	13,375	13,100	45,462	603,314,010
텔콘RF제약 (200230)	992	19	1.95	988	1,005	975	556,410	552,171,811
아티스트스튜디오 (200350)	6,390	-20	-.31	6,560	6,560	6,390	9,671	62,381,130
에이팩트 (200470)	5,240	160	3.15	5,180	5,400	5,020	1,714,876	8,946,368,970
휴메딕스 (200670)	44,700	-1250	-2.72	46,300	46,450	44,400	85,958	3,875,288,450
에이디테크놀로지 (200710)	30,800	3000	10.79	28,000	31,400	27,800	1,315,610	39,400,952,925
비씨월드제약 (200780)	4,580	25	.55	4,610	4,610	4,540	4,335	19,804,545
미투온 (201490)	3,995	-10	-.25	4,060	4,170	3,985	392,217	1,601,015,784
에이비온 (203400)	3,155	430	15.78	2,800	3,485	2,800	3,047,729	9,405,135,881
유니온바이오메트릭스 (203450)	3,080	0	0	3,100	3,110	3,000	28,981	88,727,485
드림시큐리티 (203650)	1,684	26	1.57	1,750	1,771	1,620	860,237	1,483,342,946
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,160	10	.47	2,200	2,200	2,140	41,706	90,121,704
제이앤티씨 (204270)	21,200	-100	-.47	21,750	21,900	21,050	141,490	3,032,317,850
티쓰리 (204610)	1,940	-3	-.15	1,927	1,967	1,927	119,923	233,634,574
글로벌텍스프리 (204620)	5,890	-350	-5.61	6,060	6,150	5,710	3,537,594	20,859,116,585
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,272	34	2.75	1,243	1,311	1,243	566,174	723,335,892
엑셈 (205100)	2,070	15	.73	2,065	2,115	2,050	554,733	1,156,087,847
휴마시스 (205470)	1,204	-22	-1.79	1,226	1,242	1,203	482,252	588,827,776
넥써쓰 (205500)	2,255	-50	-2.17	2,305	2,345	2,215	246,524	555,831,918
베노티앤알 (206400)	1,664	-62	-3.59	1,726	1,729	1,659	148,220	250,070,557
덱스터 (206560)	4,595	-20	-.43	4,625	4,740	4,555	42,750	199,008,595
바디텍메드 (206640)	13,810	-160	-1.15	14,100	14,150	13,350	52,333	722,673,900
유바이오로직스 (206650)	12,720	-20	-.16	12,950	12,990	12,670	118,046	1,507,556,765
미스터블루 (207760)	1,467	-34	-2.27	1,510	1,525	1,467	365,838	546,718,493
정다운 (208140)	2,715	-5	-.18	2,720	2,745	2,710	94,844	258,794,175
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,015	-35	-1.15	3,050	3,300	3,010	16,003	49,340,815
셀바스헬스케어 (208370)	4,760	65	1.38	4,760	4,770	4,600	735,038	3,456,438,931
썸에이지 (208640)	310	4	1.31	306	316	306	1,048,607	325,494,099
포톤 (208710)	2,265	-70	-3	2,320	2,365	2,260	65,377	151,284,626
다산디엠씨 (208860)	1,373	1	.07	1,372	1,377	1,356	59,320	80,997,714
와이제이링크 (209640)	2,650	15	.57	2,655	2,700	2,630	417,781	1,111,596,768
캔버스엔 (210120)	1,381	79	6.07	1,302	1,419	1,302	867,460	1,198,780,933
인카금융서비스 (211050)	15,260	-370	-2.37	16,130	16,130	15,170	121,564	1,867,625,005
AP위성 (211270)	10,630	-270	-2.48	10,840	10,900	10,500	105,173	1,127,354,865
네오오토 (212560)	5,300	-140	-2.57	5,460	5,470	5,300	41,912	225,011,500
아이에스티이 (212710)	8,480	-200	-2.3	8,660	8,730	8,380	290,703	2,496,367,930
덕산네오룩스 (213420)	41,500	-600	-1.43	42,050	42,400	41,350	104,919	4,384,280,675
클래시스 (214150)	58,900	300	.51	58,900	60,800	58,700	482,889	28,784,312,950
헥토이노베이션 (214180)	15,270	150	.99	15,690	15,690	14,990	136,274	2,070,468,920
라파스 (214260)	12,660	50	.4	12,610	12,960	12,580	10,146	129,167,730
FSN (214270)	2,000	40	2.04	1,964	2,050	1,957	217,719	435,801,504
케어젠 (214370)	81,900	-5400	-6.19	87,300	92,000	78,600	716,826	61,302,121,650
아이쓰리시스템 (214430)	68,400	900	1.33	66,500	68,800	65,900	31,686	2,132,207,600
파마리서치 (214450)	398,500	-71500	-15.21	480,000	489,500	384,500	578,672	235,763,801,500
롤링스톤 (214610)	3,870	120	3.2	3,750	3,905	3,750	7,837	30,201,630
디알텍 (214680)	2,090	85	4.24	2,035	2,290	2,035	3,597,817	7,828,921,018
골프존 (215000)	60,600	200	.33	60,200	61,000	60,100	9,855	597,540,600
솔디펜스 (215090)	2,570	-40	-1.53	2,625	2,700	2,520	88,450	228,858,865
로보로보 (215100)	7,850	-260	-3.21	8,190	8,405	7,800	1,060,988	8,639,115,900
메가스터디교육 (215200)	44,300	50	.11	43,950	45,425	43,100	32,808	1,466,786,650
우리산업 (215360)	8,050	-50	-.62	8,110	8,190	8,050	6,436	52,208,850
우정바이오 (215380)	2,060	-150	-6.79	2,240	2,240	2,050	353,057	748,023,090
토박스코리아 (215480)	2,045	25	1.24	2,020	2,055	2,020	9,775	19,814,460
신라젠 (215600)	3,080	90	3.01	3,060	3,160	3,015	1,197,736	3,679,010,822
이노인스트루먼트 (215790)	570	-27	-4.52	595	600	562	421,891	243,488,493
인크로스 (216050)	6,780	0	0	6,850	6,930	6,770	14,727	100,528,260
제테마 (216080)	6,030	30	.5	5,950	6,150	5,950	91,960	556,190,950
제너셈 (217190)	5,340	-110	-2.02	5,420	5,530	5,310	41,009	220,954,585
넵튠 (217270)	4,990	-140	-2.73	5,160	5,200	4,970	74,229	376,112,700
싸이토젠 (217330)	3,400	35	1.04	3,450	3,450	3,335	58,311	196,856,965
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,995	-35	-1.72	2,030	2,080	1,995	140,099	284,324,913
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,520	-15	-.98	1,537	1,549	1,500	269,647	410,346,966
원익피앤이 (217820)	3,595	-50	-1.37	3,680	3,710	3,565	225,899	824,222,778
미래생명자원 (218150)	3,140	0	0	3,140	3,180	3,120	32,066	100,999,825
RFHIC (218410)	28,150	700	2.55	28,050	28,700	27,750	200,849	5,668,379,375
타이거일렉 (219130)	19,800	-950	-4.58	20,550	20,650	19,750	84,606	1,701,484,105
링크제니시스 (219420)	4,995	-35	-.7	5,050	5,100	4,955	28,286	142,043,879
디와이디 (219550)	200	0	0	0	0	0	0	0
한국비티비 (219750)	907	8	.89	901	907	895	13,291	11,990,622
퓨쳐켐 (220100)	32,750	-350	-1.06	33,500	33,550	31,500	1,008,554	32,706,097,875
핸디소프트 (220180)	2,085	-20	-.95	2,105	2,150	2,010	54,256	113,516,844
켐트로스 (220260)	5,250	1210	29.95	4,095	5,250	4,055	9,940,354	50,048,832,208
유투바이오 (221800)	5,550	-180	-3.14	5,920	5,970	5,510	645,335	3,694,526,150
하이즈항공 (221840)	2,190	5	.23	2,170	2,215	2,170	12,116	26,449,870
케이디켐 (221980)	10,370	0	0	10,390	10,410	10,350	1,417	14,698,480
코스맥스엔비티 (222040)	3,410	30	.89	3,355	3,475	3,300	32,288	109,046,579
씨아이에스 (222080)	7,440	400	5.68	7,290	7,590	7,200	686,105	5,115,766,795
팬젠 (222110)	5,720	-10	-.17	5,700	5,780	5,600	12,762	72,575,660
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	866	-10	-1.14	879	881	849	32,003	27,919,734
심텍 (222800)	52,400	-1800	-3.32	54,500	54,900	51,300	661,762	34,704,951,750
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,230	25	.78	3,250	3,255	3,220	6,075	19,636,970
드림씨아이에스 (223250)	4,580	-130	-2.76	4,730	4,845	4,540	572,522	2,677,929,306
사토시홀딩스 (223310)	2,085	-80	-3.7	2,165	2,235	2,085	112,053	241,670,979
더코디 (224060)	2,795	-5	-.18	2,800	2,820	2,740	11,361	31,707,280
에이텍모빌리티 (224110)	9,970	-20	-.2	10,050	10,130	9,970	10,300	103,633,555
LK삼양 (225190)	1,254	-11	-.87	1,266	1,275	1,235	1,992,438	2,491,790,140
제놀루션 (225220)	2,040	-45	-2.16	2,085	2,115	2,040	40,944	84,782,085
케이엠제약 (225430)	571	0	0	571	600	571	99,879	57,224,847
HC보광산업 (225530)	2,900	0	0	2,900	2,950	2,900	15,618	45,586,690
넥슨게임즈 (225570)	13,080	0	0	13,080	13,340	13,030	134,891	1,781,682,975
패션플랫폼 (225590)	896	0	0	886	899	880	21,791	19,418,305
신테카바이오 (226330)	4,700	60	1.29	4,840	4,850	4,530	313,735	1,479,634,967
본느 (226340)	720	0	0	730	730	713	118,747	85,573,663
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,320	-100	-1.56	6,420	6,520	6,290	66,289	424,185,490
엠디바이스 (226590)	13,060	-110	-.84	13,190	13,380	12,930	145,388	1,909,388,340
올릭스 (226950)	136,000	7300	5.67	131,800	138,800	129,700	831,049	113,201,799,600
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	900	-13	-1.42	913	915	892	86,523	77,679,993
엔투텍 (227950)	359	-7	-1.91	366	370	353	173,942	62,622,302
동양파일 (228340)	1,643	26	1.61	1,630	1,650	1,603	10,670	17,524,987
레이 (228670)	5,410	760	16.34	4,730	5,800	4,720	2,259,924	12,241,290,190
지노믹트리 (228760)	26,950	1450	5.69	27,600	28,300	25,950	414,785	11,266,258,975
레이언스 (228850)	5,180	-120	-2.26	5,360	5,360	5,140	25,653	132,860,400
젠큐릭스 (229000)	1,504	10	.67	1,494	1,525	1,489	91,120	136,880,284
에치에프알 (230240)	12,540	-290	-2.26	12,900	12,930	12,500	120,885	1,529,085,560
에코마케팅 (230360)	11,110	-10	-.09	11,240	11,370	11,060	63,928	716,589,400
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,460	530	4.1	13,220	13,870	12,780	480,696	6,512,284,395
라온테크 (232680)	8,020	370	4.84	7,700	8,240	7,700	153,972	1,235,753,080
아이티센피엔에스 (232830)	2,200	30	1.38	2,175	2,335	2,175	53,252	118,383,235
싸이닉솔루션 (234030)	9,860	430	4.56	9,730	10,490	9,620	6,208,041	62,551,034,395
폴라리스세원 (234100)	1,091	-14	-1.27	1,105	1,119	1,081	183,229	201,371,733
에스트래픽 (234300)	3,655	25	.69	3,630	3,675	3,605	53,452	194,778,665
헥토파이낸셜 (234340)	15,070	-60	-.4	15,200	15,580	15,030	101,990	1,563,708,345
녹십자웰빙 (234690)	9,320	-30	-.32	9,380	9,480	9,160	33,905	316,069,090
자이글 (234920)	5,310	0	0	0	0	0	0	0
메드팩토 (235980)	6,690	-170	-2.48	6,880	7,085	6,480	561,593	3,773,986,535
슈프리마 (236200)	33,900	500	1.5	33,700	34,450	33,550	29,913	1,018,154,000
엔비티 (236810)	2,445	-35	-1.41	2,465	2,535	2,430	50,339	125,191,365
에스티팜 (237690)	116,700	-300	-.26	118,400	119,900	114,700	218,262	25,582,051,000
피앤씨테크 (237750)	4,395	55	1.27	4,315	4,425	4,315	11,127	48,251,500
플레이디 (237820)	4,600	-90	-1.92	4,695	4,705	4,600	21,878	102,140,470
클리오 (237880)	13,650	170	1.26	13,560	13,800	13,510	39,474	539,430,385
앤디포스 (238090)	1,995	-40	-1.97	2,080	2,080	1,990	87,773	178,071,522
얼라인드 (238120)	3,575	-30	-.83	3,620	3,620	3,505	22,603	80,291,370
비피도 (238200)	3,220	-25	-.77	3,245	3,245	3,180	8,131	26,061,850
힘스 (238490)	3,350	-5	-.15	3,355	3,375	3,325	10,690	35,724,660
이스트에이드 (239340)	1,590	3	.19	1,574	1,648	1,574	27,192	43,567,839
에이치엘사이언스 (239610)	8,680	-40	-.46	8,720	8,870	8,600	1,245	10,801,870
피엔에이치테크 (239890)	5,170	10	.19	5,170	5,230	5,080	40,723	210,066,990
동방메디컬 (240550)	8,530	-60	-.7	8,710	8,820	8,530	83,740	725,896,890
유진테크놀로지 (240600)	4,135	140	3.5	4,035	4,235	4,035	33,060	137,028,195
원익IPS (240810)	61,500	200	.33	61,900	62,500	60,700	307,677	18,996,661,150
DSC인베스트먼트 (241520)	7,180	0	0	7,320	7,600	7,120	843,016	6,244,926,675
유니테크노 (241690)	3,535	5	.14	3,560	3,645	3,485	194,514	692,093,755
코스메카코리아 (241710)	69,500	-6000	-7.95	74,700	76,800	69,400	151,334	10,940,788,350
메카로 (241770)	23,250	850	3.79	22,650	23,250	22,200	39,259	893,102,550
티이엠씨씨엔에스 (241790)	6,840	-60	-.87	6,980	7,010	6,800	28,767	197,910,130
피씨엘 (241820)	6,040	0	0	0	0	0	0	0
에이스토리 (241840)	7,180	-10	-.14	7,240	7,360	7,020	18,661	134,513,840
나무기술 (242040)	1,415	21	1.51	1,394	1,431	1,382	289,476	408,703,436
휴온스 (243070)	28,100	-450	-1.58	28,600	29,050	27,900	30,191	855,548,700
신흥에스이씨 (243840)	5,590	120	2.19	5,550	5,700	5,530	589,586	3,314,413,470
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)	1,386	13	.95	1,385	1,433	1,370	237,497	333,579,269
티앤알바이오팹 (246710)	2,245	210	10.32	2,250	2,610	2,070	15,722,068	37,121,102,487
아스타 (246720)	8,640	-70	-.8	8,710	8,800	8,110	69,981	589,822,515
SCL사이언스 (246960)	2,475	-35	-1.39	2,510	2,700	2,435	89,833	227,385,240
에코프로비엠 (247540)	158,900	9000	6	154,100	163,000	153,800	937,384	149,792,185,550
나노씨엠에스 (247660)	5,440	270	5.22	5,170	5,470	5,150	141,803	756,706,920
보라티알 (250000)	8,360	40	.48	8,410	8,470	8,320	4,250	35,542,560
모비스 (250060)	3,045	-5	-.16	3,090	3,210	2,930	1,597,084	4,893,675,073
예선테크 (250930)	532	2	.38	530	552	521	196,550	105,491,953
바이오에프디엔씨 (251120)	16,310	-390	-2.34	17,300	17,300	16,260	30,144	498,064,040
와이엠티 (251370)	12,020	300	2.56	11,750	12,280	11,740	94,262	1,136,035,060
브이원텍 (251630)	5,290	20	.38	5,270	5,490	5,190	93,910	500,815,790
펌텍코리아 (251970)	56,100	600	1.08	56,300	57,100	55,600	59,141	3,324,379,850
세화피앤씨 (252500)	825	-3	-.36	828	830	814	43,590	35,744,739
샘씨엔에스 (252990)	7,410	-10	-.13	7,500	7,640	7,280	748,973	5,591,737,385
스튜디오드래곤 (253450)	40,150	450	1.13	39,900	40,600	39,750	60,566	2,435,179,825
네오셈 (253590)	10,400	140	1.36	10,510	10,590	10,350	274,137	2,869,152,660
수젠텍 (253840)	7,020	-200	-2.77	7,220	7,280	7,000	354,791	2,522,824,070
자비스 (254120)	1,471	-4	-.27	1,469	1,493	1,465	66,675	98,482,584
미래반도체 (254490)	15,440	-10	-.06	15,600	15,790	15,420	28,849	448,907,120
SG (255220)	2,620	45	1.75	2,595	2,675	2,550	2,470,627	6,469,681,246
야스 (255440)	9,000	690	8.3	8,370	9,190	8,360	71,486	634,102,085
한독크린텍 (256150)	5,500	50	.92	5,440	5,590	5,440	12,309	67,863,300
포인트엔지니어링 (256630)	1,080	-28	-2.53	1,100	1,100	1,080	6,378	6,926,579
한국비엔씨 (256840)	5,600	-90	-1.58	5,850	5,850	5,540	2,495,119	14,201,513,540
킵스파마 (256940)	10,150	490	5.07	9,660	10,180	9,660	62,688	624,547,820
피엔티엠에스 (257370)	2,130	-40	-1.84	2,190	2,190	2,100	21,886	46,931,194
실리콘투 (257720)	43,900	-1500	-3.3	45,850	45,850	43,200	602,015	26,640,425,350
케일럼 (258610)	1,414	-49	-3.35	1,463	1,475	1,390	61,804	88,310,783
소프트캠프 (258790)	1,682	388	29.98	1,682	1,682	1,682	1,035,117	1,741,066,794
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	15,020	-420	-2.72	15,440	15,770	14,850	95,092	1,435,648,390
알리코제약 (260660)	3,815	0	0	3,815	3,840	3,770	24,742	93,969,884
씨티케이 (260930)	4,630	-60	-1.28	4,690	4,775	4,605	32,966	154,526,190
에스앤디 (260970)	74,100	-4200	-5.36	80,000	80,000	73,200	55,046	4,123,178,150
덴티스 (261200)	4,535	-15	-.33	4,550	4,600	4,510	24,893	113,471,767
차백신연구소 (261780)	2,845	65	2.34	2,770	2,850	2,770	49,360	139,186,714
에이프로 (262260)	5,400	0	0	5,450	5,600	5,390	51,883	285,942,210
아이퀘스트 (262840)	1,837	2	.11	1,835	1,860	1,822	65,798	120,387,478
디케이앤디 (263020)	3,160	-30	-.94	3,190	3,195	3,145	28,474	90,069,050
유틸렉스 (263050)	1,397	67	5.04	1,350	1,448	1,320	180,462	250,762,272
덕우전자 (263600)	4,085	140	3.55	3,950	4,130	3,925	34,079	139,220,695
디알젬 (263690)	5,590	-60	-1.06	5,660	5,700	5,520	22,779	128,340,600
케어랩스 (263700)	3,300	-115	-3.37	3,415	3,415	3,255	44,465	147,296,965
디앤씨미디어 (263720)	13,070	-180	-1.36	13,250	13,380	13,070	22,771	300,535,455
펄어비스 (263750)	38,050	1900	5.26	36,350	38,400	36,100	241,228	9,137,550,900
유에스티 (263770)	1,925	-11	-.57	1,917	1,949	1,911	11,536	22,154,296
데이타솔루션 (263800)	5,190	190	3.8	5,090	5,820	5,050	3,089,426	17,115,553,300
상신전자 (263810)	3,215	30	.94	3,185	3,230	3,185	65,295	209,615,460
지니언스 (263860)	22,250	2920	15.11	22,700	22,700	21,250	188,644	4,140,037,650
휴엠앤씨 (263920)	3,715	5	.13	3,680	3,745	3,680	2,973	11,074,570
유비쿼스 (264450)	9,670	-20	-.21	9,690	9,790	9,610	15,007	145,516,970
씨앤지하이테크 (264660)	15,570	720	4.85	15,180	15,700	14,920	164,612	2,537,724,045
이랜시스 (264850)	5,720	140	2.51	5,660	6,050	5,650	3,241,386	18,948,446,180
AP시스템 (265520)	19,760	390	2.01	19,480	19,870	19,390	125,609	2,468,322,630
영화테크 (265560)	7,000	40	.57	6,970	7,100	6,960	15,566	109,218,300
엔에프씨 (265740)	4,850	70	1.46	4,780	4,860	4,725	94,685	453,333,897
나인테크 (267320)	3,260	-40	-1.21	3,345	3,400	3,255	744,475	2,480,312,118
배럴 (267790)	3,725	-40	-1.06	3,730	3,840	3,600	11,272	42,421,365
매일유업 (267980)	35,500	400	1.14	35,100	36,000	35,100	14,592	521,314,375
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	419	-45	-9.7	463	464	419	3,888,622	1,685,100,263
에브리봇 (270660)	19,320	0	0	19,890	20,100	19,100	151,827	2,995,671,235
뉴트리 (270870)	5,100	-10	-.2	5,140	5,160	5,070	8,103	41,450,170
팸텍 (271830)	1,656	-17	-1.02	1,675	1,710	1,655	101,054	169,363,576
케이엔제이 (272110)	23,700	1300	5.8	22,500	23,950	22,450	135,658	3,164,289,700
이녹스첨단소재 (272290)	24,400	350	1.46	24,200	24,650	24,050	150,862	3,687,119,325
와이즈버즈 (273060)	972	-45	-4.42	1,014	1,025	970	170,727	168,980,497
와이엠텍 (273640)	7,900	-10	-.13	7,910	8,080	7,860	23,176	184,919,550
켄코아에어로스페이스 (274090)	9,960	-200	-1.97	10,070	10,170	9,930	75,750	757,637,855
이노시뮬레이션 (274400)	3,950	60	1.54	4,050	4,050	3,860	7,102	27,988,340
에스에스알 (275630)	2,960	45	1.54	2,915	3,060	2,915	8,790	26,022,095
스코넥 (276040)	1,616	250	18.3	1,399	1,698	1,390	4,526,965	7,258,470,100
한울앤제주 (276730)	1,845	3	.16	1,827	1,876	1,827	23,766	43,986,989
린드먼아시아 (277070)	4,820	-30	-.62	4,850	4,960	4,795	17,055	82,825,020
인산가 (277410)	1,182	-3	-.25	1,185	1,198	1,175	54,541	64,486,125
레인보우로보틱스 (277810)	425,500	-9500	-2.18	448,000	456,000	420,500	413,064	181,921,429,750
티에스아이 (277880)	5,320	-30	-.56	5,350	5,450	5,270	46,086	246,258,355
천보 (278280)	58,200	1000	1.75	58,400	60,000	57,200	59,162	3,442,401,200
HLB바이오스텝 (278650)	1,521	26	1.74	1,530	1,575	1,505	491,008	752,996,187
미디어젠 (279600)	7,240	-300	-3.98	7,500	8,750	7,100	168,604	1,334,871,775
레이크머티리얼즈 (281740)	13,770	420	3.15	13,530	13,970	13,440	250,795	3,449,772,535
금양그린파워 (282720)	11,700	-300	-2.5	12,000	12,000	11,400	37,319	431,418,895
코윈테크 (282880)	15,630	240	1.56	15,520	16,060	15,390	98,377	1,553,952,595
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	21,700	1250	6.11	20,900	22,000	20,750	107,135	2,303,584,325
진영 (285800)	1,725	-5	-.29	1,726	1,768	1,683	37,568	64,361,407
나노실리칸첨단소재 (286750)	1,689	-16	-.94	1,711	1,750	1,679	101,842	172,344,656
인투셀 (287840)	65,600	-400	-.61	67,000	67,400	63,000	741,166	47,994,391,850
파라택시스코리아 (288330)	904	-40	-4.24	944	959	899	507,715	468,040,027
에스퓨얼셀 (288620)	11,240	-10	-.09	11,300	11,400	11,010	23,561	264,083,435
모아데이타 (288980)	927	-1	-.11	938	1,000	910	512,488	484,988,008
아이스크림에듀 (289010)	1,845	-13	-.7	1,835	1,858	1,825	55,528	101,953,144
SV인베스트먼트 (289080)	1,595	-14	-.87	1,628	1,705	1,583	610,640	996,317,674
자이언트스텝 (289220)	4,800	15	.31	4,870	4,925	4,730	41,283	200,077,430
웨이비스 (289930)	8,020	-40	-.5	8,030	8,150	7,920	17,602	140,998,110
트윔 (290090)	7,600	210	2.84	7,390	7,760	7,390	17,983	136,634,525
DH오토리드 (290120)	2,420	15	.62	2,475	2,475	2,405	8,743	21,225,003
휴네시온 (290270)	3,690	170	4.83	3,605	3,875	3,605	99,199	370,627,722
신도기연 (290520)	1,835	1	.05	1,819	1,864	1,816	16,828	30,865,857
디케이티 (290550)	7,370	-30	-.41	7,410	7,490	7,270	72,162	532,928,640
신시웨이 (290560)	8,880	1310	17.31	7,700	9,530	7,500	341,139	2,988,431,500
엘앤씨바이오 (290650)	61,500	3500	6.03	60,400	63,000	59,500	1,191,532	72,973,170,750
네오펙트 (290660)	817	6	.74	800	844	799	80,510	66,178,706
대보마그네틱 (290670)	14,860	110	.75	14,650	15,200	14,650	10,005	149,700,145
소룩스 (290690)	4,040	-135	-3.23	4,180	4,220	3,980	500,069	2,030,531,683
푸드나무 (290720)	1,998	8	.4	1,990	2,105	1,970	9,406	18,906,878
액트로 (290740)	6,290	230	3.8	6,120	6,330	5,960	20,741	128,496,370
엔피 (291230)	1,003	-3	-.3	1,010	1,039	1,000	64,268	65,312,949
압타머사이언스 (291650)	765	-14	-1.8	779	779	751	144,063	109,670,349
핀텔 (291810)	3,095	15	.49	3,095	3,135	2,940	210,364	638,970,030
카카오게임즈 (293490)	16,000	390	2.5	15,630	16,320	15,630	234,554	3,777,613,930
나우IB (293580)	1,180	7	.6	1,188	1,225	1,176	937,529	1,127,149,375
압타바이오 (293780)	8,450	70	.84	8,430	8,670	8,320	263,895	2,237,721,225
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	7,180	620	9.45	6,590	7,480	6,480	205,852	1,482,658,955
쿠콘 (294570)	30,000	-700	-2.28	30,800	31,250	29,800	51,655	1,578,255,925
서남 (294630)	2,405	-25	-1.03	2,450	2,470	2,400	134,488	325,993,842
에이치브이엠 (295310)	22,350	-450	-1.97	22,650	22,850	22,300	41,646	938,999,600
이노룰스 (296640)	5,600	70	1.27	5,530	5,640	5,530	4,364	24,396,225
씨에스베어링 (297090)	5,960	-140	-2.3	6,120	6,120	5,960	36,891	222,201,225
알로이스 (297570)	1,105	-70	-5.96	1,175	1,175	1,105	118,652	134,275,906
HB솔루션 (297890)	2,185	-30	-1.35	2,250	2,250	2,185	249,181	552,163,667
에스씨엠생명과학 (298060)	1,071	-2	-.19	1,078	1,099	1,011	35,676	38,102,142
에이비엘바이오 (298380)	196,800	8800	4.68	188,900	198,300	187,700	1,501,902	289,671,618,700
더네이쳐홀딩스 (298540)	9,130	-10	-.11	9,140	9,250	9,010	24,876	227,257,990
슈어소프트테크 (298830)	5,310	40	.76	5,280	5,360	5,240	301,358	1,594,405,155
하나기술 (299030)	31,300	-950	-2.95	32,350	32,850	31,100	64,979	2,079,028,125
더블유에스아이 (299170)	2,465	195	8.59	2,355	2,535	2,325	6,280,365	15,378,908,613
셀리드 (299660)	3,280	-40	-1.2	3,340	3,365	3,265	156,104	515,351,442
위지윅스튜디오 (299900)	721	1	.14	724	739	716	411,312	299,152,071
플리토 (300080)	19,170	470	2.51	18,730	19,630	18,670	256,822	4,926,695,325
라온피플 (300120)	2,095	55	2.7	2,050	2,250	2,050	341,574	735,009,265
바이브컴퍼니 (301300)	3,625	-45	-1.23	3,670	3,755	3,620	17,092	63,151,577
이노메트리 (302430)	7,070	-130	-1.81	7,200	7,310	7,060	8,187	58,525,010
리메드 (302550)	3,080	-75	-2.38	3,130	3,185	3,075	55,327	171,953,532
지니틱스 (303030)	700	-4	-.57	704	720	697	39,858	27,979,566
프로티아 (303360)	5,600	-30	-.53	5,630	5,840	5,490	74,839	421,203,380
이노뎁 (303530)	5,600	-20	-.36	5,570	5,670	5,570	5,856	32,922,240
동국생명과학 (303810)	3,825	70	1.86	3,800	3,890	3,770	163,633	626,071,960
솔트룩스 (304100)	30,450	1100	3.75	29,800	31,500	29,450	405,553	12,495,138,875
에스바이오메딕스 (304360)	25,950	350	1.37	26,200	26,300	25,500	124,826	3,233,299,850
피플바이오 (304840)	1,855	125	7.23	1,735	1,865	1,735	207,219	376,848,483
마이크로디지탈 (305090)	8,150	160	2	8,000	8,290	7,930	92,896	752,642,905
에스제이그룹 (306040)	3,295	-100	-2.95	3,375	3,570	3,295	41,629	139,077,157
네온테크 (306620)	2,030	-20	-.98	2,090	2,090	2,020	239,424	492,330,725
아이엘 (307180)	2,665	-5	-.19	2,670	2,740	2,600	80,659	213,286,205
원바이오젠 (307280)	5,760	130	2.31	5,610	5,770	5,590	38,765	221,324,570
국전약품 (307750)	3,465	-30	-.86	3,505	3,530	3,425	59,594	207,512,279
비투엔 (307870)	1,287	-3	-.23	1,350	1,350	1,275	127,084	163,693,089
컴퍼니케이 (307930)	5,910	10	.17	5,930	6,060	5,830	120,092	713,982,015
바이젠셀 (308080)	6,850	710	11.56	6,250	7,500	5,840	6,056,924	40,880,802,830
형지글로벌 (308100)	1,432	33	2.36	1,388	1,473	1,388	331,417	474,959,937
셀비온 (308430)	24,150	1550	6.86	22,700	24,300	22,450	678,705	16,082,875,675
아이티켐 (309710)	46,850	10500	28.89	37,550	47,250	37,000	1,369,192	59,487,736,550
조이웍스앤코 (309930)	2,485	45	1.84	2,440	2,555	2,415	9,345	23,215,210
LB인베스트먼트 (309960)	5,550	240	4.52	5,390	5,760	5,370	387,190	2,172,487,925
애니플러스 (310200)	3,580	60	1.7	3,530	3,645	3,490	250,169	895,400,246
보로노이 (310210)	239,000	3500	1.49	237,000	246,000	232,500	143,836	34,517,448,750
디와이씨 (310870)	1,407	90	6.83	1,350	1,417	1,327	225,498	312,803,844
지오엘리먼트 (311320)	6,440	40	.63	6,400	6,500	6,380	9,334	59,937,405
네오크레마 (311390)	5,840	-200	-3.31	6,040	6,070	5,790	77,609	458,864,875
CJ 바이오사이언스 (311690)	9,270	-180	-1.9	9,450	9,540	9,250	17,223	160,978,660
에이에프더블류 (312610)	1,450	0	0	1,460	1,460	1,358	63,056	88,897,104
캐리 (313760)	1,454	-104	-6.68	1,546	1,636	1,434	227,537	338,753,860
지놈앤컴퍼니 (314130)	3,755	-170	-4.33	3,930	4,035	3,720	939,743	3,601,738,967
알피바이오 (314140)	7,180	30	.42	7,350	7,350	7,130	14,948	107,511,080
바이오다인 (314930)	15,520	690	4.65	15,480	15,730	15,240	283,082	4,387,776,255
딥노이드 (315640)	3,890	0	0	3,935	3,945	3,845	69,286	269,530,210
라닉스 (317120)	1,925	17	.89	1,959	2,090	1,910	233,486	461,930,244
TS트릴리온 (317240)	219	1	.46	235	235	217	1,533,529	339,405,334
덕산테코피아 (317330)	21,400	-100	-.47	21,050	21,900	20,500	297,350	6,323,823,675
캐리소프트 (317530)	4,020	-95	-2.31	4,115	4,215	4,000	16,993	69,167,600
퀀타매트릭스 (317690)	3,980	-60	-1.49	4,090	4,155	3,980	45,787	185,617,080
엑스페릭스 (317770)	2,860	15	.53	2,895	2,995	2,830	408,888	1,194,170,411
에스피시스템스 (317830)	11,120	730	7.03	10,480	12,110	10,180	4,246,520	48,885,968,335
대모 (317850)	8,760	210	2.46	8,600	8,760	8,600	249,494	2,171,094,250
엔바이오니아 (317870)	13,780	-220	-1.57	14,500	14,500	13,480	54,868	757,324,410
KBG (318000)	4,655	95	2.08	4,565	4,740	4,565	22,052	102,840,530
팜스빌 (318010)	3,580	0	0	3,650	3,665	3,530	15,599	56,261,025
포인트모바일 (318020)	4,305	40	.94	4,300	4,520	4,240	41,092	176,503,935
그래피 (318060)	20,100	560	2.87	19,670	20,550	18,610	1,106,539	21,906,672,325
셀바이오휴먼텍 (318160)	8,230	90	1.11	8,070	8,360	7,830	35,920	289,339,940
비비씨 (318410)	7,800	80	1.04	7,720	7,810	7,720	6,094	47,307,220
현대무벡스 (319400)	9,660	250	2.66	9,550	10,580	9,440	12,564,093	126,020,191,010
피에스케이 (319660)	31,300	1600	5.39	30,350	31,650	29,800	507,780	15,761,287,075
한울반도체 (320000)	2,105	-50	-2.32	2,155	2,155	2,070	192,171	402,930,366
프로이천 (321260)	1,855	24	1.31	1,847	1,869	1,840	49,354	91,610,118
센서뷰 (321370)	970	20	2.11	950	995	950	147,022	143,443,090
티움바이오 (321550)	6,690	-310	-4.43	7,010	7,030	6,690	275,972	1,872,602,735
아티스트컴퍼니 (321820)	4,540	40	.89	4,630	4,635	4,500	15,169	69,157,436
LS티라유텍 (322180)	6,600	-180	-2.65	6,890	6,950	6,500	399,301	2,696,362,545
오로스테크놀로지 (322310)	23,650	650	2.83	23,150	23,800	23,050	91,172	2,141,162,025
제이엘케이 (322510)	4,610	10	.22	4,635	4,740	4,460	115,222	528,787,899
코퍼스코리아 (322780)	1,455	-13	-.89	1,516	1,590	1,399	978,393	1,467,874,754
태성 (323280)	40,150	-300	-.74	40,650	40,700	39,650	345,786	13,917,028,575
다원넥스뷰 (323350)	5,850	-160	-2.66	6,000	6,020	5,720	9,686	56,787,555
박셀바이오 (323990)	10,360	-40	-.38	10,400	10,540	10,250	98,108	1,018,403,500
RF머트리얼즈 (327260)	20,050	-750	-3.61	20,950	22,000	19,910	233,107	4,856,201,170
루닛 (328130)	38,800	-1250	-3.12	40,300	40,350	38,750	276,876	10,862,146,500
솔트웨어 (328380)	838	-4	-.48	834	854	834	27,024	22,697,269
위더스제약 (330350)	6,500	40	.62	6,460	6,570	6,410	43,173	279,797,535
스톤브릿지벤처스 (330730)	5,150	-110	-2.09	5,310	5,400	5,150	86,149	453,668,205
네패스아크 (330860)	17,910	120	.67	18,000	18,390	17,870	35,716	645,953,860
포커스에이아이 (331380)	3,050	130	4.45	2,950	3,060	2,850	591,055	1,754,514,560
밸로프 (331520)	558	0	0	556	561	552	142,022	79,237,999
아우토크립트 (331740)	11,280	-170	-1.48	11,700	11,850	11,200	63,493	734,482,250
셀레믹스 (331920)	2,680	40	1.52	2,640	2,680	2,600	26,866	71,093,430
누보 (332290)	1,240	-8	-.64	1,246	1,272	1,238	282,002	353,679,701
아이디피 (332370)	5,050	-40	-.79	5,050	5,090	5,010	4,254	21,426,010
PS일렉트로닉스 (332570)	5,200	275	5.58	5,130	5,330	5,070	3,079,395	16,023,871,895
모코엠시스 (333050)	1,341	6	.45	1,333	1,353	1,329	42,034	56,434,085
일승 (333430)	6,330	-50	-.78	6,400	6,500	6,260	195,616	1,245,602,415
엔시스 (333620)	6,310	0	0	6,310	6,460	6,310	12,114	77,379,560
프레스티지바이오로직스 (334970)	3,190	25	.79	3,165	3,225	3,135	146,947	466,294,415
프리시젼바이오 (335810)	3,015	90	3.08	2,960	3,100	2,890	37,714	111,621,295
윙스풋 (335870)	1,765	46	2.68	1,779	1,780	1,721	24,341	42,748,808
비올 (335890)	12,550	50	.4	12,530	12,550	12,500	203,669	2,547,870,230
웨이버스 (336060)	1,071	0	0	1,071	1,088	1,061	123,075	131,903,489
원텍 (336570)	7,460	-150	-1.97	7,710	7,750	7,430	445,512	3,368,609,395
탑런토탈솔루션 (336680)	4,215	50	1.2	4,200	4,270	4,185	70,381	297,813,541
젝시믹스 (337930)	4,670	-55	-1.16	4,730	4,800	4,480	57,257	267,827,749
뷰노 (338220)	27,600	550	2.03	28,150	28,350	27,200	335,763	9,289,483,175
와이바이오로직스 (338840)	24,450	50	.2	24,750	24,950	23,750	530,006	12,737,243,263
아이비김영 (339950)	1,971	-4	-.2	1,975	2,045	1,953	39,046	77,733,976
다보링크 (340360)	1,595	182	12.88	1,413	1,595	1,390	1,112,783	1,682,744,509
세림B&G (340440)	1,420	27	1.94	1,393	1,436	1,393	175,045	248,290,437
지씨지놈 (340450)	7,200	180	2.56	7,260	7,260	7,000	109,236	778,434,165
티앤엘 (340570)	46,350	-600	-1.28	47,500	47,500	46,100	19,396	902,816,750
시선AI (340810)	2,830	-65	-2.25	2,905	2,940	2,830	36,084	104,511,614
유일에너테크 (340930)	1,840	-49	-2.59	1,900	1,989	1,810	1,013,509	1,926,777,271
오아 (342870)	8,500	80	.95	8,420	8,820	8,400	25,465	218,231,060
이노진 (344860)	1,645	34	2.11	1,611	1,661	1,611	19,360	31,689,686
센코 (347000)	2,120	-5	-.24	2,125	2,135	2,070	61,855	129,817,362
스피어 (347700)	8,300	-500	-5.68	8,720	8,840	8,000	136,925	1,156,419,825
피엔케이피부임상연구센타 (347740)	2,400	-25	-1.03	2,425	2,450	2,400	29,268	70,762,160
핌스 (347770)	1,408	6	.43	1,402	1,440	1,395	36,321	51,072,383
디앤디파마텍 (347850)	93,200	-1600	-1.69	94,800	96,000	91,000	690,922	64,947,076,800
알체라 (347860)	2,410	-20	-.82	2,550	2,580	2,380	418,393	1,034,433,362
엠투아이 (347890)	6,210	-80	-1.27	6,320	6,390	6,190	28,289	177,392,925
모비릭스 (348030)	3,540	-5	-.14	3,545	3,560	3,505	1,811	6,408,910
큐라티스 (348080)	1,069	46	4.5	1,024	1,085	1,023	357,159	377,157,720
고바이오랩 (348150)	5,400	-90	-1.64	5,500	5,580	5,400	64,572	353,515,265
넥스틴 (348210)	65,300	-300	-.46	65,600	67,200	64,600	104,985	6,934,392,750
뉴로메카 (348340)	29,300	-1450	-4.72	30,750	31,050	28,600	394,258	11,736,347,475
위드텍 (348350)	8,480	40	.47	8,660	8,670	8,440	22,920	195,844,360
엔켐 (348370)	75,400	-600	-.79	77,000	78,000	73,900	319,525	24,261,980,000
넥사다이내믹스 (351320)	1,350	-40	-2.88	1,425	1,425	1,350	57,990	79,923,447
이삭엔지니어링 (351330)	8,390	-40	-.47	8,430	8,750	8,310	124,856	1,065,870,090
차이커뮤니케이션 (351870)	5,020	290	6.13	4,740	5,190	4,740	17,154	85,151,275
스톰테크 (352090)	3,700	25	.68	3,680	3,745	3,680	64,322	238,977,410
씨앤씨인터내셔널 (352480)	32,350	-700	-2.12	33,400	33,675	32,300	25,551	843,728,175
씨앤투스 (352700)	2,495	5	.2	2,470	2,505	2,460	18,747	46,678,005
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,100	20	.49	4,065	4,105	4,050	7,353	29,964,982
인바이오 (352940)	2,290	20	.88	2,270	2,290	2,235	9,774	22,063,225
휴럼 (353190)	714	13	1.85	708	722	688	257,306	179,826,713
오토앤 (353590)	3,035	30	1	3,005	3,080	2,910	39,582	119,053,102
이지바이오 (353810)	6,540	-270	-3.96	6,850	6,850	6,460	320,730	2,122,533,920
엔젠바이오 (354200)	1,699	30	1.8	1,670	1,699	1,656	26,732	44,786,656
알멕 (354320)	19,850	210	1.07	19,650	20,100	19,650	10,868	216,957,920
코스텍시스 (355150)	13,600	-460	-3.27	14,220	14,390	13,350	173,006	2,375,274,755
크라우드웍스 (355390)	4,805	-80	-1.64	4,885	4,985	4,805	51,046	249,503,467
에이텀 (355690)	5,700	10	.18	5,990	5,990	5,650	15,876	90,857,320
엑스게이트 (356680)	8,110	140	1.76	8,190	8,600	7,990	1,103,316	9,137,342,275
티엘비 (356860)	66,500	0	0	68,400	70,700	65,200	525,735	35,419,862,300
싸이버원 (356890)	4,570	540	13.4	4,430	4,920	4,425	12,482,727	58,797,264,147
에이치피오 (357230)	2,365	15	.64	2,370	2,375	2,345	17,746	41,837,918
석경에이티 (357550)	51,100	-1300	-2.48	51,900	53,000	50,800	10,424	539,256,850
아모센스 (357580)	6,870	-100	-1.43	7,000	7,150	6,700	16,000	111,324,540
솔브레인 (357780)	295,500	33500	12.79	271,000	298,000	270,000	125,619	36,104,622,750
SKAI (357880)	1,537	-38	-2.41	1,557	1,579	1,460	512,442	782,307,880
지아이이노베이션 (358570)	18,650	-140	-.75	19,290	19,380	18,290	822,881	15,415,760,355
씨엔알리서치 (359090)	997	-33	-3.2	1,080	1,100	997	2,750,953	2,875,770,572
탑머티리얼 (360070)	22,650	550	2.49	22,300	22,850	22,050	13,494	303,353,450
코셈 (360350)	7,610	110	1.47	7,500	7,850	7,420	8,485	64,661,220
제노코 (361390)	14,520	-230	-1.56	14,750	14,940	14,470	23,005	337,984,330
알비더블유 (361570)	2,450	80	3.38	2,375	2,520	2,375	178,741	436,615,907
삼영에스앤씨 (361670)	3,495	15	.43	3,480	3,515	3,450	4,268	14,867,935
청담글로벌 (362320)	6,800	-130	-1.88	6,970	7,050	6,770	107,231	742,467,915
드림인사이트 (362990)	1,769	-4	-.23	1,772	1,778	1,745	26,999	47,586,212
진시스템 (363250)	4,705	-70	-1.47	4,780	4,860	4,550	87,727	407,279,071
모비데이즈 (363260)	1,586	-58	-3.53	1,640	1,659	1,585	145,650	235,619,043
에이아이코리아 (364950)	8,590	-40	-.46	8,720	8,880	8,440	127,911	1,113,998,900
큐라클 (365270)	5,650	30	.53	5,720	5,830	5,500	272,271	1,546,711,315
에스와이스틸텍 (365330)	3,485	5	.14	3,485	3,545	3,445	1,507,995	5,274,291,965
성일하이텍 (365340)	41,950	200	.48	42,200	43,200	41,750	42,195	1,795,426,825
하이딥 (365590)	461	1	.22	460	479	452	174,946	80,334,469
브이씨 (365900)	2,845	40	1.43	2,805	2,910	2,775	27,633	78,008,232
공구우먼 (366030)	5,480	60	1.11	5,470	5,670	5,350	173,898	956,862,575
플래티어 (367000)	4,485	55	1.24	4,510	4,560	4,385	6,998	31,462,205
아이씨에이치 (368600)	1,469	24	1.66	1,433	1,483	1,425	43,844	64,292,102
파이버프로 (368770)	6,870	180	2.69	6,810	6,970	6,770	238,967	1,643,022,795
오에스피 (368970)	1,959	0	0	1,945	1,973	1,936	8,835	17,294,983
블리츠웨이엔터테인먼트 (369370)	1,420	7	.5	1,409	1,449	1,399	40,054	56,930,821
퓨런티어 (370090)	12,250	250	2.08	12,050	12,570	12,000	32,926	407,080,580
풍원정밀 (371950)	10,090	600	6.32	9,510	10,460	9,510	65,793	662,443,720
윤성에프앤씨 (372170)	33,600	200	.6	33,750	34,350	33,400	15,406	522,658,300
큐로셀 (372320)	42,150	1150	2.8	42,000	42,600	41,050	91,914	3,835,686,350
아이티아이즈 (372800)	5,020	-100	-1.95	5,120	5,170	5,000	16,821	85,009,760
엑셀세라퓨틱스 (373110)	1,850	-75	-3.9	1,921	1,989	1,850	95,668	183,438,613
데이원컴퍼니 (373160)	5,670	100	1.8	5,610	5,780	5,600	6,455	36,663,340
엠아이큐브솔루션 (373170)	6,580	0	0	6,600	6,750	6,580	5,044	33,350,570
엑스플러스 (373200)	505	-5	-.98	510	521	501	86,908	44,151,655
피코그램 (376180)	2,495	-35	-1.38	2,535	2,555	2,470	20,838	52,366,882
에이치이엠파마 (376270)	49,500	2700	5.77	47,000	49,900	46,650	110,480	5,276,578,150
씨유테크 (376290)	3,030	-10	-.33	3,040	3,050	3,005	2,185	6,593,075
디어유 (376300)	32,950	-900	-2.66	34,300	34,650	32,650	131,542	4,399,707,525
로킷헬스케어 (376900)	75,700	-3500	-4.42	79,200	84,800	74,200	1,233,768	96,025,428,450
노을 (376930)	2,410	-90	-3.6	2,520	2,550	2,400	1,143,560	2,836,164,962
원티드랩 (376980)	3,670	30	.82	3,610	3,680	3,600	22,191	80,986,385
비트맥스 (377030)	2,075	-75	-3.49	2,155	2,220	2,035	571,165	1,204,088,813
프롬바이오 (377220)	1,370	13	.96	1,357	1,378	1,344	43,231	59,022,182
이지트로닉스 (377330)	3,685	-30	-.81	3,715	3,780	3,650	9,704	36,158,270
리파인 (377450)	13,660	460	3.48	13,190	13,680	13,190	45,213	611,770,510
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,900	150	.72	21,600	21,650	20,850	49,030	1,040,420,450
필에너지 (378340)	13,590	90	.67	13,640	13,870	13,500	49,839	684,344,890
샤페론 (378800)	1,869	3	.16	1,900	1,920	1,850	1,111,153	2,083,363,399
옵티코어 (380540)	1,515	-12	-.79	1,523	1,564	1,511	148,903	229,721,669
뉴로핏 (380550)	24,450	50	.2	24,450	25,000	23,700	1,145,746	27,835,601,775
제닉스로보틱스 (381620)	15,290	-840	-5.21	15,600	16,560	15,220	1,242,780	19,862,368,760
온코크로스 (382150)	13,550	1450	11.98	13,150	13,900	12,700	3,836,729	51,282,767,015
지아이텍 (382480)	2,045	15	.74	2,035	2,060	2,015	75,425	153,912,880
지앤비에스 에코 (382800)	2,770	-5	-.18	2,780	2,840	2,770	72,118	202,582,990
원준 (382840)	8,150	0	0	8,160	8,300	8,100	23,697	194,399,400
범한퓨얼셀 (382900)	29,500	-750	-2.48	30,500	30,600	29,450	98,063	2,918,335,100
에코프로에이치엔 (383310)	26,050	1000	3.99	25,500	26,800	25,300	95,441	2,499,296,875
디티앤씨알오 (383930)	3,445	-165	-4.57	3,610	3,610	3,435	89,204	312,528,695
코어라인소프트 (384470)	3,980	35	.89	3,965	4,095	3,950	220,799	885,307,042
파인메딕스 (387570)	8,250	120	1.48	8,200	8,320	8,040	25,905	212,176,530
지투파워 (388050)	7,970	-20	-.25	8,000	8,070	7,880	86,930	694,869,580
씨엠티엑스 (388210)	94,100	2900	3.18	92,400	96,900	88,600	505,879	47,117,591,300
지에프씨생명과학 (388610)	15,110	-60	-.4	15,170	15,350	14,700	72,397	1,088,468,950
유일로보틱스 (388720)	82,100	300	.37	84,300	88,500	81,000	260,586	22,097,458,400
라이콤 (388790)	2,405	-55	-2.24	2,490	2,500	2,400	192,561	471,449,519
파로스아이바이오 (388870)	8,750	1150	15.13	7,660	9,410	7,450	3,266,462	28,138,752,940
자람테크놀로지 (389020)	35,150	400	1.15	34,900	36,100	34,850	21,137	749,787,675
지니너스 (389030)	1,850	58	3.24	1,791	1,930	1,780	890,096	1,652,298,721
포바이포 (389140)	8,280	-170	-2.01	8,450	8,660	8,200	114,263	958,672,815
대명에너지 (389260)	19,100	-350	-1.8	19,290	19,490	18,870	23,319	443,679,480
인벤티지랩 (389470)	65,600	4000	6.49	62,500	66,400	60,900	452,952	29,048,695,000
에스비비테크 (389500)	34,050	-550	-1.59	35,000	35,950	33,500	778,164	27,199,200,950
넥스트바이오메디컬 (389650)	89,000	3600	4.22	85,400	91,100	83,000	213,888	18,779,576,600
유디엠텍 (389680)	470	6	1.29	465	480	465	168,418	78,924,886
코닉오토메이션 (391710)	2,315	-35	-1.49	2,410	2,425	2,280	508,914	1,203,003,196
토마토시스템 (393210)	5,590	50	.9	5,600	5,610	5,480	65,952	366,275,395
더블유씨피 (393890)	7,500	130	1.76	7,460	7,680	7,390	142,840	1,077,167,190
대진첨단소재 (393970)	4,170	60	1.46	4,125	4,255	4,095	423,848	1,772,697,576
오픈엣지테크놀로지 (394280)	11,840	420	3.68	11,630	12,170	11,590	208,990	2,493,585,240
쓰리빌리언 (394800)	12,470	170	1.38	12,690	12,850	12,100	970,654	12,102,791,890
넥스트칩 (396270)	1,882	-63	-3.24	1,945	1,946	1,882	600,111	1,142,987,599
세아메카닉스 (396300)	2,665	-20	-.74	2,700	2,725	2,635	95,093	255,332,785
워트 (396470)	7,210	80	1.12	7,210	7,330	7,170	30,183	218,413,455
에이프릴바이오 (397030)	40,600	600	1.5	40,150	41,000	39,450	848,695	34,220,508,850
애드포러스 (397810)	7,650	-130	-1.67	7,860	7,920	7,650	41,674	322,544,460
에스지헬스케어 (398120)	2,955	95	3.32	2,995	3,000	2,880	38,877	115,609,390
가온칩스 (399720)	53,100	3000	5.99	52,000	54,400	51,300	229,434	12,239,747,750
코난테크놀로지 (402030)	22,250	300	1.37	22,450	23,000	22,100	37,090	837,037,300
그린리소스 (402490)	7,710	0	0	7,730	7,900	7,610	120,102	932,174,920
우듬지팜 (403490)	1,585	10	.63	1,578	1,620	1,557	283,582	451,171,937
더핑크퐁컴퍼니 (403850)	36,300	400	1.11	36,150	37,200	34,200	1,001,720	35,903,448,475
HPSP (403870)	31,300	1050	3.47	31,400	31,650	30,800	888,050	27,793,808,850
플라즈맵 (405000)	6,650	-140	-2.06	6,710	7,090	6,650	1,991	13,558,970
큐알티 (405100)	14,840	330	2.27	14,560	15,050	14,560	40,222	598,647,805
나라셀라 (405920)	2,250	-25	-1.1	2,230	2,270	2,230	4,253	9,533,395
뷰티스킨 (406820)	11,870	-130	-1.08	12,000	12,180	11,870	5,659	67,634,390
꿈비 (407400)	4,570	-5	-.11	4,585	4,670	4,550	49,001	225,638,620
스튜디오미르 (408900)	3,210	-90	-2.73	3,305	3,370	3,210	148,893	488,555,884
메쎄이상 (408920)	3,055	-5	-.16	3,060	3,085	3,030	56,411	172,899,372
샌즈랩 (411080)	7,920	300	3.94	8,490	8,490	7,840	383,727	3,129,885,795
레이저쎌 (412350)	2,310	-65	-2.74	2,430	2,430	2,280	225,085	526,585,269
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,860	0	0	6,920	7,100	6,860	56,437	394,302,410
씨피시스템 (413630)	4,870	660	15.68	4,305	5,380	4,180	27,856,896	139,859,057,496
비아이매트릭스 (413640)	10,490	110	1.06	10,380	10,600	10,115	47,289	488,106,480
스튜디오삼익 (415380)	2,250	-15	-.66	2,285	2,310	2,230	39,720	90,267,469
신성에스티 (416180)	37,300	-100	-.27	37,900	38,200	37,150	41,750	1,570,176,975
나노팀 (417010)	4,680	45	.97	4,695	4,750	4,625	20,183	94,700,100
핑거스토리 (417180)	1,881	-8	-.42	1,878	1,910	1,872	91,196	171,755,898
LS머트리얼즈 (417200)	11,750	90	.77	11,760	12,060	11,550	410,683	4,860,818,900
제이아이테크 (417500)	3,235	5	.15	3,230	3,260	3,200	56,279	181,680,919
트루엔 (417790)	8,090	30	.37	8,180	8,250	7,990	38,684	312,462,690
저스템 (417840)	10,010	-110	-1.09	10,190	10,270	9,850	50,141	503,526,750
오브젠 (417860)	13,990	510	3.78	13,480	14,300	13,480	22,992	323,583,830
모델솔루션 (417970)	20,450	0	0	20,550	23,500	20,350	580,654	12,667,673,075
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,480	245	5.79	4,200	4,590	4,200	262,804	1,177,659,531
KT밀리의서재 (418470)	14,050	510	3.77	13,720	14,300	13,720	32,904	462,404,070
제이오 (418550)	7,840	450	6.09	7,550	8,050	7,450	130,593	1,019,542,390
E8 (418620)	2,000	3	.15	1,997	2,050	1,966	47,099	93,738,726
삼기에너지솔루션즈 (419050)	1,898	-41	-2.11	1,932	1,967	1,895	194,094	372,786,416
엔젯 (419080)	4,810	-115	-2.34	4,920	5,020	4,770	31,331	152,061,600
산돌 (419120)	4,360	-20	-.46	4,380	4,485	4,320	86,081	378,412,415
SAMG엔터 (419530)	40,600	-1850	-4.36	42,450	42,450	40,100	92,115	3,765,156,975
비스토스 (419540)	1,430	-43	-2.92	1,488	1,488	1,426	510,460	740,367,144
제이투케이바이오 (420570)	8,350	-50	-.6	8,400	8,500	8,100	7,625	63,817,640
기가비스 (420770)	35,300	700	2.02	35,200	35,950	34,150	158,621	5,293,549,500
벨로크 (424760)	1,150	-39	-3.28	1,189	1,290	1,150	515,863	623,694,800
이뮨온시아 (424870)	10,070	-760	-7.02	10,780	10,780	9,970	6,169,990	63,212,573,975
스마트레이더시스템 (424960)	8,170	30	.37	8,140	8,410	8,090	138,867	1,148,089,990
마이크로투나노 (424980)	8,480	-70	-.82	8,830	8,830	8,430	19,100	163,512,460
티이엠씨 (425040)	8,190	80	.99	8,260	8,320	8,020	134,518	1,101,132,110
티에프이 (425420)	46,850	1050	2.29	47,000	48,000	45,300	88,413	4,108,402,875
시지트로닉스 (429270)	4,860	-100	-2.02	4,930	5,030	4,835	78,954	388,229,110
한싹 (430690)	5,400	200	3.85	5,710	5,930	5,370	1,759,673	9,983,439,425
케이쓰리아이 (431190)	4,900	10	.2	4,900	5,110	4,880	250,423	1,252,577,026
와이랩 (432430)	4,350	-35	-.8	4,420	4,450	4,335	20,466	89,679,113
케이엔에스 (432470)	10,690	170	1.62	10,520	10,730	10,420	437,445	4,261,840,100
퀄리타스반도체 (432720)	14,480	280	1.97	14,910	14,920	14,420	87,339	1,277,352,260
엠에프씨 (432980)	3,635	70	1.96	3,635	3,670	3,570	9,864	35,800,130
모니터랩 (434480)	4,300	150	3.61	4,540	4,650	4,230	923,995	4,101,437,665
에르코스 (435570)	9,250	-220	-2.32	9,600	9,600	9,250	6,709	63,034,660
삼현 (437730)	39,950	-350	-.87	40,450	42,600	38,550	2,430,307	99,327,146,300
버넥트 (438700)	3,275	45	1.39	3,230	3,390	3,200	27,241	89,359,337
마녀공장 (439090)	14,460	-180	-1.23	14,710	14,870	14,460	51,519	753,043,130
블루엠텍 (439580)	4,860	-70	-1.42	4,935	4,945	4,810	393,027	1,914,039,584
파두 (440110)	27,100	-550	-1.99	27,650	28,150	26,800	746,747	20,528,949,250
HB인베스트먼트 (440290)	2,160	35	1.65	2,140	2,180	2,130	178,200	384,309,979
오픈놀 (440320)	3,995	30	.76	3,990	4,050	3,960	13,747	54,836,250
파인엠텍 (441270)	9,400	-180	-1.88	9,580	9,690	9,320	350,615	3,311,916,590
레뷰코퍼레이션 (443250)	11,100	150	1.37	10,970	11,140	10,730	32,329	353,377,560
에스피소프트 (443670)	5,490	150	2.81	5,430	5,600	5,250	129,592	706,293,605
심플랫폼 (444530)	7,990	-160	-1.96	8,150	8,410	7,960	15,124	123,285,105
유안타제11호스팩 (444920)	2,090	-5	-.24	2,085	2,090	2,085	597	1,244,755
에이직랜드 (445090)	29,000	450	1.58	28,650	29,450	28,650	32,785	952,360,850
퓨릿 (445180)	8,550	290	3.51	8,310	8,680	8,240	125,196	1,055,803,475
큐리옥스바이오시스템즈 (445680)	94,800	-1200	-1.25	96,200	97,100	93,500	216,032	20,572,979,700
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,675	5	.14	3,690	3,745	3,620	51,959	191,673,286
지슨 (446840)	1,700	95	5.92	1,669	1,700	1,584	70,087	114,434,610
에코아이 (448280)	12,310	-10	-.08	12,320	12,590	12,140	30,926	380,730,945
코츠테크놀로지 (448710)	16,380	-590	-3.48	16,970	17,020	16,260	68,179	1,127,396,105
IBKS제22호스팩 (448760)	4,345	-335	-7.16	4,675	4,690	4,275	285,324	1,283,422,770
미래에셋비전스팩3호 (448830)	2,185	0	0	2,190	2,215	2,150	135,340	295,806,603
한국피아이엠 (448900)	60,000	6700	12.57	54,400	61,800	52,700	1,129,535	66,297,395,700
하이제8호스팩 (450050)	2,105	5	.24	2,105	2,110	2,100	9,740	20,523,610
하스 (450330)	6,850	-40	-.58	7,100	7,100	6,850	82,535	572,161,450
인스웨이브 (450520)	3,570	-30	-.83	3,600	3,640	3,550	17,632	63,134,615
유안타제14호스팩 (450940)	2,095	-5	-.24	2,095	2,100	2,095	1,817	3,806,625
아스테라시스 (450950)	13,590	250	1.87	13,900	13,920	13,510	230,170	3,153,574,235
아이엠티 (451220)	9,330	170	1.86	9,350	9,590	9,260	30,033	282,637,200
삐아 (451250)	9,990	-100	-.99	10,180	10,250	9,950	58,335	586,605,300
엔에이치스팩29호 (451700)	2,105	0	0	0	0	0	0	0
컨텍 (451760)	7,870	-70	-.88	8,010	8,010	7,760	18,008	141,610,475
제이엔비 (452160)	6,090	-110	-1.77	6,170	6,350	6,070	25,520	158,034,405
한빛레이저 (452190)	4,740	-35	-.73	4,820	4,825	4,720	116,361	554,451,387
민테크 (452200)	2,710	-15	-.55	2,735	2,815	2,550	353,470	928,471,457
한선엔지니어링 (452280)	8,830	-100	-1.12	8,940	9,100	8,810	65,912	591,248,430
캡스톤파트너스 (452300)	2,645	-35	-1.31	2,695	2,740	2,645	59,301	159,743,026
이닉스 (452400)	9,880	50	.51	9,930	10,350	9,730	18,485	183,347,050
사피엔반도체 (452430)	33,000	500	1.54	32,950	34,450	32,550	99,073	3,327,764,600
피아이이 (452450)	7,580	0	0	7,650	7,730	7,520	304,506	2,317,392,050
상상인제4호스팩 (452670)	2,085	-5	-.24	2,085	2,090	2,085	3,523	7,346,830
신한제11호스팩 (452980)	2,085	0	0	2,085	2,087	2,080	115,708	240,801,647
그리드위즈 (453450)	15,020	30	.2	15,000	15,320	14,730	16,244	244,159,310
에이에스텍 (453860)	15,070	-40	-.26	15,110	15,250	14,890	13,910	208,979,840
하나29호스팩 (454640)	2,100	-10	-.47	2,105	2,105	2,100	28,785	60,448,715
케이지에이 (455180)	4,385	15	.34	4,375	4,445	4,250	184,180	804,651,476
KB제25호스팩 (455250)	2,105	0	0	2,105	2,105	2,100	888	1,867,389
한화플러스제4호스팩 (455310)	2,090	0	0	2,090	2,095	2,085	4,869	10,181,780
엔젤로보틱스 (455900)	30,000	-1200	-3.85	31,550	32,050	29,500	387,754	11,983,740,875
에스케이증권제9호스팩 (455910)	2,095	-5	-.24	2,095	2,095	2,095	1,422	2,979,090
아이씨티케이 (456010)	14,590	760	5.5	14,510	15,250	14,390	820,668	12,114,517,215
이엔셀 (456070)	13,310	230	1.76	13,340	13,400	13,000	119,429	1,580,893,660
지투지바이오 (456160)	83,000	-1200	-1.43	84,300	84,400	81,200	1,303,839	108,141,322,450
교보14호스팩 (456490)	2,105	-15	-.71	2,100	2,115	2,100	27,343	57,501,470
한켐 (457370)	7,340	-210	-2.78	7,560	7,620	7,340	144,811	1,079,718,370
우진엔텍 (457550)	20,250	-550	-2.64	20,700	21,000	20,050	79,114	1,621,096,375
벡트 (457600)	2,430	45	1.89	2,385	2,465	2,355	67,588	163,477,577
대신밸런스제16호스팩 (457630)	2,090	-5	-.24	2,095	2,095	2,085	1,689	3,529,815
에스케이증권제10호스팩 (457940)	2,105	5	.24	2,100	2,115	2,100	5,308	11,186,390
한국제12호스팩 (458610)	2,120	0	0	2,115	2,120	2,115	100	211,505
성우 (458650)	10,600	0	0	10,640	10,850	10,550	16,184	173,268,980
씨어스테크놀로지 (458870)	134,000	-1000	-.74	137,400	138,800	131,100	171,676	23,123,100,050
위츠 (459100)	7,720	660	9.35	8,430	8,430	7,650	729,365	5,777,470,970
나우로보틱스 (459510)	21,700	-950	-4.19	23,100	23,400	21,400	560,949	12,647,394,875
알트 (459550)	5,260	-200	-3.66	5,590	5,930	5,200	13,329,290	75,326,018,735
아이빔테크놀로지 (460470)	2,900	-45	-1.53	2,925	2,955	2,895	25,843	75,587,480
에스엠씨지 (460870)	4,090	-105	-2.5	4,195	4,345	4,085	71,909	298,513,420
현대힘스 (460930)	17,930	-590	-3.19	18,570	18,650	17,830	281,739	5,122,336,780
피앤에스로보틱스 (460940)	11,990	110	.93	11,480	12,850	11,450	2,412,626	29,595,100,660
아이엠비디엑스 (461030)	10,280	150	1.48	10,170	10,430	10,100	137,550	1,415,114,530
아이스크림미디어 (461300)	17,280	-100	-.58	17,400	17,680	17,140	22,525	389,882,080
에이치엠씨제6호스팩 (462020)	2,080	0	0	2,080	2,090	2,080	13,800	28,759,465
뉴키즈온 (462310)	6,220	-80	-1.27	6,300	6,360	6,220	41,578	261,503,040
이노스페이스 (462350)	10,270	-580	-5.35	10,860	10,880	10,210	160,675	1,661,119,905
라메디텍 (462510)	6,870	0	0	6,880	6,990	6,800	34,725	238,769,700
더즌 (462860)	3,915	100	2.62	3,810	4,080	3,810	1,480,432	5,859,181,282
아이지넷 (462980)	1,877	1	.05	1,888	1,916	1,872	67,839	128,648,993
뉴엔AI (463020)	17,930	0	0	18,070	18,370	17,860	66,044	1,196,674,320
모티브링크 (463480)	8,310	-200	-2.35	8,520	8,700	8,290	73,201	619,093,020
에스오에스랩 (464080)	9,980	300	3.1	9,680	10,350	9,620	411,737	4,112,472,515
티디에스팜 (464280)	10,110	-390	-3.71	10,380	10,580	10,040	195,482	1,995,153,310
한국제13호스팩 (464440)	2,130	0	0	2,140	2,140	2,105	600	1,265,835
아이언디바이스 (464500)	2,990	20	.67	2,975	3,045	2,955	89,417	267,982,526
닷밀 (464580)	2,320	-10	-.43	2,330	2,410	2,315	225,788	530,246,590
KB제27호스팩 (464680)	2,070	0	0	2,070	2,072	2,067	25,933	53,694,671
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	5,540	-100	-1.77	5,900	5,970	5,510	82,703	476,612,635
클로봇 (466100)	41,200	700	1.73	41,650	48,550	40,650	12,507,302	566,377,957,625
사이냅소프트 (466410)	11,820	-200	-1.66	11,950	12,300	11,760	28,101	338,018,440
엔에이치스팩30호 (466910)	2,135	0	0	0	0	0	0	0
IBKS제23호스팩 (467930)	2,210	-15	-.67	2,230	2,230	2,195	16,948	37,289,365
프로티나 (468530)	80,900	2300	2.93	78,600	82,700	77,900	852,778	68,624,229,100
유진스팩10호 (468760)	2,135	0	0	2,130	2,135	2,130	5,234	11,168,595
IBKS제24호스팩 (469480)	2,200	0	0	2,200	2,200	2,195	8,530	18,765,880
이노테크 (469610)	37,500	1300	3.59	36,950	40,800	36,350	1,797,899	69,501,150,775
아이비젼웍스 (469750)	1,161	11	.96	1,150	1,195	1,150	605,329	710,743,590
하나30호스팩 (469880)	2,060	-10	-.48	2,070	2,070	2,060	16,541	34,105,220
하나31호스팩 (469900)	2,070	-5	-.24	2,075	2,075	2,060	319	658,730
대신밸런스제17호스팩 (471050)	2,210	-20	-.9	2,190	2,220	2,190	4,743	10,504,720
셀로맥스사이언스 (471820)	4,685	-20	-.43	4,830	4,950	4,610	27,355	129,942,090
신영스팩10호 (472220)	2,190	-5	-.23	2,165	2,205	2,160	8,208	17,985,920
에스케이증권제11호스팩 (472230)	2,040	-5	-.24	2,040	2,050	2,040	18,989	38,787,500
폰드그룹 (472850)	8,340	80	.97	8,200	8,520	8,200	52,101	434,711,690
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,050	2,060	2,040	32,654	67,038,580
유안타제15호스팩 (473050)	2,040	0	0	2,045	2,045	2,040	14,008	28,609,240
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	0	0	2,030	2,040	2,030	7,486	15,233,710
노머스 (473980)	21,850	-550	-2.46	22,450	22,450	21,700	88,802	1,947,693,825
루미르 (474170)	7,380	-370	-4.77	7,750	7,820	7,370	162,835	1,238,548,185
유안타제16호스팩 (474490)	2,030	0	0	2,025	2,035	2,025	15,186	30,821,895
RF시스템즈 (474610)	3,955	-55	-1.37	4,120	4,120	3,915	93,605	373,242,881
링크솔루션 (474650)	34,100	1150	3.49	33,550	37,400	32,850	584,669	20,833,043,475
신한제12호스팩 (474660)	2,100	0	0	0	0	0	0	0
신한제13호스팩 (474930)	2,150	10	.47	2,135	2,155	2,135	465	996,590
엔알비 (475230)	12,890	-610	-4.52	13,510	13,600	12,790	196,631	2,571,148,425
하나32호스팩 (475240)	2,115	5	.24	2,120	2,120	2,110	5,194	11,009,012
하나33호스팩 (475250)	2,090	5	.24	2,080	2,100	2,080	9,022	18,904,120
씨메스 (475400)	32,550	-450	-1.36	33,500	35,250	32,100	1,055,856	35,811,660,800
키스트론 (475430)	4,415	-90	-2	4,470	4,550	4,410	33,292	148,389,610
미트박스 (475460)	8,510	-90	-1.05	8,740	8,740	8,500	23,927	205,250,200
에이럭스 (475580)	9,280	-110	-1.17	9,400	9,580	9,170	72,864	685,324,200
에스켐 (475660)	5,870	-200	-3.29	6,070	6,190	5,810	33,402	199,926,020
오름테라퓨틱 (475830)	62,500	5500	9.65	56,600	63,200	56,100	643,166	38,885,111,200
토모큐브 (475960)	47,500	-250	-.52	47,700	48,450	45,500	452,168	21,195,996,250
오가노이드사이언스 (476040)	33,150	-800	-2.36	34,300	34,600	32,650	138,992	4,639,298,850
온코닉테라퓨틱스 (476060)	19,860	-890	-4.29	21,100	21,200	19,790	3,460,786	69,995,416,010
M83 (476080)	10,050	0	0	10,050	10,300	9,980	51,211	520,458,560
에이치엠씨제7호스팩 (477340)	2,015	-5	-.25	2,020	2,025	2,015	25,231	50,985,488
미래에셋비전스팩4호 (477380)	2,045	-15	-.73	2,060	2,065	1,980	80,816	164,400,930
미래에셋비전스팩5호 (477470)	2,130	10	.47	2,120	2,135	2,120	4,819	10,269,335
DB금융스팩12호 (477760)	2,095	0	0	2,095	2,095	2,095	319	668,305
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,020	2,010	31,241	62,948,950
KB제29호스팩 (478390)	2,065	0	0	2,065	2,080	2,060	11,116	22,905,550
미래에셋비전스팩6호 (478440)	2,035	10	.49	2,025	2,040	2,020	31,409	63,824,312
블랙야크아이앤씨 (478560)	3,700	-35	-.94	3,785	3,785	3,690	20,483	76,300,151
대신밸런스제18호스팩 (478780)	2,805	-20	-.71	2,845	2,965	2,805	100,795	288,118,150
한국제15호스팩 (479880)	2,055	5	.24	2,055	2,055	2,045	1,201	2,467,435
위너스 (479960)	10,580	80	.76	10,480	10,800	10,480	6,444	68,484,370
에이유브랜즈 (481070)	17,400	250	1.46	17,180	17,900	16,540	38,941	678,790,360
엔에이치스팩31호 (481890)	2,140	-5	-.23	2,140	2,150	2,135	1,255	2,694,250
교보16호스팩 (482520)	2,095	0	0	0	0	0	0	0
삼양엔씨켐 (482630)	22,000	3470	18.73	18,780	22,400	18,530	765,453	16,019,468,295
미래에셋비전스팩7호 (482680)	2,015	0	0	2,015	2,020	2,010	11,686	23,539,625
대신밸런스제19호스팩 (482690)	2,155	-5	-.23	2,150	2,175	2,145	4,179	9,009,490
도우인시스 (484120)	23,850	-800	-3.25	24,600	25,150	23,600	24,930	600,947,325
하나34호스팩 (484130)	2,060	-5	-.24	2,060	2,060	2,050	1,118	2,294,525
삼양컴텍 (484590)	11,450	-180	-1.55	11,640	11,780	11,300	281,789	3,251,164,910
티엑스알로보틱스 (484810)	14,470	-730	-4.8	15,360	15,370	14,350	299,252	4,473,467,735
KB제30호스팩 (486630)	2,045	5	.25	2,035	2,045	2,035	1,195	2,438,685
노타 (486990)	44,250	50	.11	43,900	48,750	43,000	3,674,627	169,464,122,700
신한제14호스팩 (487360)	2,050	0	0	2,050	2,055	2,035	34,132	69,773,410
키움제10호스팩 (487720)	2,115	0	0	2,115	2,120	2,115	546	1,154,870
신한제15호스팩 (487830)	2,040	0	0	2,040	2,045	2,040	651	1,329,790
유진스팩11호 (488060)	2,040	0	0	2,035	2,040	2,035	11,669	23,804,710
에스투더블유 (488280)	26,350	-400	-1.5	28,300	28,950	25,500	1,200,567	32,791,888,750
비츠로넥스텍 (488900)	9,180	-530	-5.46	9,600	10,170	9,090	2,565,214	24,874,256,615
교보17호스팩 (489210)	2,090	15	.72	2,070	2,100	2,070	7,387	15,392,070
바이오비쥬 (489460)	13,210	-490	-3.58	13,540	13,620	13,100	121,238	1,614,066,615
키움제11호스팩 (489480)	2,060	10	.49	2,055	2,065	2,055	25,500	52,535,305
엘케이켐 (489500)	17,980	280	1.58	17,950	18,140	17,740	14,564	261,186,500
디비금융제13호스팩 (489730)	2,035	0	0	2,035	2,045	2,035	28,051	57,186,420
KB제31호스팩 (492220)	2,005	0	0	2,000	2,010	2,000	45,734	91,575,232
유안타제17호스팩 (493790)	2,005	0	0	1,994	2,005	1,994	22,662	45,421,338
큐리오시스 (494120)	61,300	-5900	-8.78	66,800	67,700	60,200	580,541	36,544,857,700
신한제16호스팩 (496070)	2,015	10	.5	2,005	2,015	2,005	23,552	47,446,640
한화플러스제5호스팩 (498390)	2,010	5	.25	2,005	2,010	1,997	11,360	22,798,953
글로벌에스엠 (900070)	422	2	.48	420	424	418	27,222	11,476,265
애머릿지 (900100)	537	3	.56	529	555	529	66,156	35,674,124
이스트아시아홀딩스 (900110)	1,137	-2	-.18	1,143	1,160	1,136	44,205	50,515,827
씨엑스아이 (900120)	535	-1	-.19	549	552	534	157,065	85,032,938
크리스탈신소재 (900250)	737	10	1.38	744	744	724	484,033	354,627,402
로스웰 (900260)	925	13	1.43	950	960	915	78,140	72,535,323
헝셩그룹 (900270)	202	-2	-.98	206	206	202	1,367,765	277,274,832
GRT (900290)	2,895	105	3.76	2,785	2,920	2,785	223,362	639,371,701
오가닉티코스메틱 (900300)	343	1	.29	343	347	339	678,015	232,406,539
컬러레이 (900310)	581	1	.17	582	584	576	50,610	29,403,562
윙입푸드 (900340)	855	2	.23	855	860	847	102,499	87,410,383
엑세스바이오 (950130)	3,430	-35	-1.01	3,440	3,495	3,420	38,722	133,637,282
잉글우드랩 (950140)	12,410	-780	-5.91	13,170	13,170	12,410	239,855	3,048,906,635
코오롱티슈진 (950160)	87,300	1900	2.22	85,400	88,700	82,000	919,483	79,443,348,750
JTC (950170)	3,820	-125	-3.17	3,940	3,940	3,745	288,901	1,100,139,127
고스트스튜디오 (950190)	8,780	0	0	8,890	9,000	8,770	59,624	529,290,030
소마젠 (950200)	3,650	-30	-.82	3,640	3,700	3,640	11,696	42,948,100
네오이뮨텍 (950220)	603	-11	-1.79	620	624	602	1,142,330	699,435,150