KOSDAQ 일별 조회 데이터 [1799] (2025-05-27)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	153,800	2000	1.32	151,000	154,000	149,800	98,426	15,012,863,600
중앙에너비스 (000440)	13,030	-10	-.08	13,200	13,200	13,030	3,853	50,460,590
신라섬유 (001000)	1,656	-24	-1.43	1,680	1,731	1,653	24,799	41,439,955
안국약품 (001540)	7,480	20	.27	7,470	7,540	7,420	48,941	365,547,260
무림SP (001810)	1,547	-31	-1.96	1,543	1,640	1,540	65,536	101,778,093
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,055	-10	-.25	4,065	4,075	4,050	9,761	39,605,190
삼일기업공사 (002290)	3,380	-60	-1.74	3,450	3,455	3,375	68,907	233,829,335
한탑 (002680)	758	6	.8	753	780	747	33,368	25,246,463
신신제약 (002800)	5,990	-140	-2.28	6,110	6,160	5,980	166,862	1,008,481,225
선광 (003100)	18,800	-110	-.58	18,970	19,020	18,630	17,961	337,816,400
대주산업 (003310)	1,878	-62	-3.2	1,945	1,961	1,867	1,240,516	2,364,891,362
하림지주 (003380)	8,530	630	7.97	7,930	8,560	7,910	1,371,157	11,460,889,215
에이스침대 (003800)	26,400	50	.19	26,500	26,700	26,350	8,341	221,152,900
한국가구 (004590)	5,110	215	4.39	4,885	5,120	4,875	248,438	1,249,762,851
창해에탄올 (004650)	9,360	-110	-1.16	9,480	9,480	9,310	30,375	284,923,290
대륙제관 (004780)	3,800	5	.13	3,795	3,810	3,765	9,870	37,333,350
동국산업 (005160)	3,525	-70	-1.95	3,575	3,600	3,520	63,013	222,911,157
동진쎄미켐 (005290)	28,100	-450	-1.58	28,400	28,550	27,950	169,921	4,773,883,350
푸드웰 (005670)	5,230	-20	-.38	5,250	5,280	5,170	17,872	93,371,140
대원산업 (005710)	8,860	140	1.61	8,720	8,910	8,660	25,353	222,624,190
한일사료 (005860)	3,605	-10	-.28	3,615	3,640	3,605	63,872	231,249,360
매일홀딩스 (005990)	10,640	80	.76	10,500	10,650	10,460	10,132	107,470,955
국영지앤엠 (006050)	1,302	-7	-.53	1,297	1,315	1,297	168,267	219,747,659
피제이전자 (006140)	5,660	70	1.25	5,620	5,900	5,600	26,100	148,528,350
동구바이오제약 (006620)	5,600	-140	-2.44	5,740	5,740	5,590	33,226	187,051,840
서부T&D (006730)	7,660	730	10.53	7,250	7,760	7,240	1,664,816	12,584,359,300
보성파워텍 (006910)	3,220	5	.16	3,160	3,260	3,125	801,789	2,571,586,685
모헨즈 (006920)	2,930	-70	-2.33	3,060	3,060	2,920	129,885	381,912,665
푸른저축은행 (007330)	8,770	10	.11	8,740	8,840	8,690	23,046	201,814,930
진양제약 (007370)	6,350	80	1.28	6,280	6,570	6,280	135,652	864,948,275
네이처셀 (007390)	25,200	-600	-2.33	26,100	26,550	24,850	439,982	11,204,054,600
와이엠 (007530)	2,360	-30	-1.26	2,435	2,435	2,350	24,167	58,093,145
대원 (007680)	4,460	0	0	4,450	4,500	4,430	2,609	11,637,975
소노스퀘어 (007720)	823	-15	-1.79	838	845	820	171,310	141,927,758
한일화학 (007770)	9,440	40	.43	9,400	9,470	9,390	1,016	9,570,695
에스엠코어 (007820)	4,305	-5	-.12	4,315	4,325	4,275	49,121	210,868,544
원풍물산 (008290)	490	13	2.73	477	496	477	123,116	59,587,646
원풍 (008370)	4,100	-40	-.97	4,140	4,150	4,095	8,596	35,354,515
부스타 (008470)	3,710	-70	-1.85	3,780	3,780	3,710	2,955	11,071,425
대동기어 (008830)	18,470	-350	-1.86	18,580	18,760	18,460	159,125	2,955,238,095
삼아제약 (009300)	16,840	-60	-.36	16,910	17,000	16,790	4,183	70,407,860
포스코엠텍 (009520)	10,460	-280	-2.61	10,640	10,740	10,420	91,148	958,078,220
삼보산업 (009620)	1,710	-103	-5.68	1,854	1,854	1,690	911,175	1,599,092,333
이렘 (009730)	902	-47	-4.95	940	951	895	1,006,130	920,479,176
엠에스씨 (009780)	8,750	-140	-1.57	8,920	8,960	8,640	217,368	1,907,057,230
대한광통신 (010170)	611	3	.49	601	624	601	526,346	324,276,294
흥국 (010240)	5,160	0	0	5,190	5,190	5,130	6,078	31,353,385
아이티센엔텍 (010280)	866	-12	-1.37	880	898	858	270,793	236,675,910
오리콤 (010470)	5,930	-50	-.84	5,940	6,000	5,910	16,750	99,551,025
경동제약 (011040)	5,850	-40	-.68	5,900	5,940	5,850	10,834	63,549,900
형지I&C (011080)	1,900	120	6.74	1,860	2,045	1,795	19,521,277	37,660,879,522
유니크 (011320)	3,485	-25	-.71	3,510	3,540	3,480	23,543	82,291,419
서한 (011370)	843	-4	-.47	847	854	842	92,891	78,658,144
세보엠이씨 (011560)	10,330	100	.98	10,230	10,380	10,150	22,626	232,966,770
뉴인텍 (012340)	572	-8	-1.38	580	591	568	56,164	32,256,360
원일특강 (012620)	7,320	10	.14	7,310	7,330	7,230	3,250	23,709,300
리드코프 (012700)	5,180	-220	-4.07	5,320	5,470	5,180	2,065,366	10,973,967,215
신일제약 (012790)	6,660	0	0	6,650	6,710	6,590	52,819	351,343,475
모베이스전자 (012860)	1,449	-26	-1.76	1,476	1,483	1,449	82,488	120,101,391
하이록코리아 (013030)	29,800	1300	4.56	28,550	29,950	28,300	134,646	3,939,206,750
동원개발 (013120)	2,465	-10	-.4	2,470	2,485	2,430	85,664	210,165,317
아진산업 (013310)	2,745	-55	-1.96	2,805	2,815	2,735	90,135	249,588,264
CBI (013720)	1,476	-10	-.67	1,446	1,571	1,446	311,641	471,014,033
스페코 (013810)	3,055	-20	-.65	3,055	3,115	3,040	115,863	354,648,405
아가방컴퍼니 (013990)	5,280	-180	-3.3	5,490	5,510	5,230	736,276	3,944,452,120
메디앙스 (014100)	2,040	-25	-1.21	2,050	2,105	2,015	37,225	76,518,208
원익큐브 (014190)	1,457	-20	-1.35	1,472	1,484	1,456	77,585	113,915,744
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,635	-34	-2.04	1,669	1,669	1,608	266,187	435,028,372
고려제약 (014570)	4,885	50	1.03	4,835	4,960	4,830	15,853	77,689,522
성광벤드 (014620)	28,200	1000	3.68	27,550	28,250	26,550	538,983	14,892,094,600
오리엔탈정공 (014940)	6,660	660	11	6,720	6,980	6,410	4,552,397	30,444,717,120
삼륭물산 (014970)	5,950	-350	-5.56	6,370	6,750	5,650	578,483	3,508,234,180
코콤 (015710)	4,100	-20	-.49	4,090	4,165	4,090	14,519	59,550,750
성우하이텍 (015750)	5,330	-60	-1.11	5,370	5,400	5,310	140,092	749,356,590
리더스코스메틱 (016100)	2,325	-25	-1.06	2,360	2,395	2,315	53,789	126,037,635
SGC E&C (016250)	15,520	-100	-.64	15,870	16,000	15,330	10,350	162,904,010
큐캐피탈 (016600)	272	3	1.12	269	277	268	904,801	245,022,956
디모아 (016670)	4,900	215	4.59	4,705	4,970	4,685	30,893	150,396,129
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,495	-5	-.33	1,510	1,542	1,460	224,570	335,156,206
신원종합개발 (017000)	2,735	-40	-1.44	2,770	2,770	2,695	68,180	184,805,176
인터엠 (017250)	1,015	-1	-.1	1,016	1,023	1,005	43,891	44,514,216
삼현철강 (017480)	4,605	95	2.11	4,500	4,640	4,470	12,886	58,969,485
세명전기 (017510)	7,570	630	9.08	6,830	8,170	6,690	16,973,649	130,428,075,040
대림제지 (017650)	6,530	0	0	6,500	6,540	6,490	1,859	12,110,680
한국알콜 (017890)	9,300	-50	-.53	9,400	9,400	9,210	39,209	363,916,700
유니슨 (018000)	1,600	-26	-1.6	1,620	1,672	1,569	1,588,579	2,566,756,857
진로발효 (018120)	18,180	90	.5	18,090	18,390	18,070	3,040	55,143,800
브이티 (018290)	41,100	0	0	41,900	44,400	40,200	1,527,496	64,720,420,275
삼목에스폼 (018310)	20,250	-100	-.49	20,350	20,800	20,000	15,588	315,967,225
우진비앤지 (018620)	959	-35	-3.52	984	999	959	38,892	37,725,170
서울제약 (018680)	3,520	-100	-2.76	3,620	3,745	3,460	113,005	402,171,802
바른손 (018700)	892	21	2.41	871	893	871	33,905	29,863,634
베뉴지 (019010)	2,215	-5	-.23	2,220	2,220	2,200	26,447	58,210,595
와이지-원 (019210)	5,860	-20	-.34	5,840	5,910	5,820	102,638	600,586,765
일지테크 (019540)	3,975	-50	-1.24	4,025	4,070	3,955	34,412	137,212,140
SBI인베스트먼트 (019550)	707	-20	-2.75	721	738	705	421,976	301,119,864
플루토스 (019570)	353	81	29.78	272	353	272	16,364,380	5,462,242,357
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,025	25	.83	2,995	3,185	2,895	69,434	210,878,125
서연탑메탈 (019770)	3,635	-15	-.41	3,650	3,650	3,600	5,485	19,883,015
에너토크 (019990)	8,460	10	.12	8,300	9,370	8,110	6,909,313	60,960,140,600
대신정보통신 (020180)	1,121	-26	-2.27	1,147	1,147	1,114	653,181	734,463,050
대동금속 (020400)	6,100	-130	-2.09	6,230	6,340	6,100	3,560	21,848,425
시공테크 (020710)	3,740	-90	-2.35	3,880	3,880	3,735	378,647	1,426,147,555
대호특수강 (021040)	1,490	-63	-4.06	1,553	1,566	1,472	211,993	319,405,637
대호특수강우 (021045)	2,890	-100	-3.34	2,985	2,985	2,860	11,406	33,118,915
에이티넘인베스트 (021080)	2,375	0	0	2,380	2,405	2,360	183,336	435,796,820
KCC건설 (021320)	4,790	-155	-3.13	4,895	4,985	4,640	12,062	58,593,080
한국큐빅 (021650)	2,300	15	.66	2,285	2,335	2,275	50,172	115,329,640
메이슨캐피탈 (021880)	505	12	2.43	491	568	485	36,110,944	18,989,880,014
TKG애강 (022220)	898	-1	-.11	899	917	897	48,504	43,621,655
태광 (023160)	19,730	270	1.39	19,500	19,840	19,050	242,084	4,734,675,630
유진기업 (023410)	3,370	-30	-.88	3,400	3,400	3,330	127,362	428,269,526
제이스코홀딩스 (023440)	1,711	-54	-3.06	1,764	1,770	1,703	181,250	312,307,537
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,260	-10	-.12	8,270	8,350	8,250	4,245	35,218,615
한국캐피탈 (023760)	658	13	2.02	645	660	644	587,323	385,148,167
플레이위드 (023770)	3,210	-45	-1.38	3,280	3,280	3,190	9,115	29,483,410
동일스틸럭스 (023790)	929	30	3.34	904	1,140	899	5,046,022	5,158,750,735
풍국주정 (023900)	8,860	30	.34	8,850	8,870	8,800	5,258	46,453,400
대한약품 (023910)	28,650	-150	-.52	28,800	29,150	28,450	13,994	402,852,225
흥구석유 (024060)	11,070	-60	-.54	11,140	11,260	11,020	65,654	727,981,555
KB오토시스 (024120)	3,420	-85	-2.43	3,505	3,505	3,380	24,292	82,899,585
한일단조 (024740)	2,100	5	.24	2,090	2,125	2,085	315,133	663,330,575
유성티엔에스 (024800)	2,740	100	3.79	2,595	2,755	2,585	96,890	259,449,540
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,040	-190	-2.63	7,200	7,270	7,010	57,750	411,097,680
KBI메탈 (024840)	1,950	-16	-.81	1,966	1,991	1,937	361,309	709,354,504
HLB이노베이션 (024850)	1,997	38	1.94	1,956	1,999	1,936	182,255	356,174,870
케이피에프 (024880)	4,430	-30	-.67	4,480	4,485	4,380	47,118	207,712,780
경창산업 (024910)	1,662	-32	-1.89	1,694	1,701	1,657	104,275	174,462,972
PN풍년 (024940)	4,510	-70	-1.53	4,540	4,600	4,465	67,307	304,936,654
삼천리자전거 (024950)	4,245	-65	-1.51	4,310	4,325	4,240	32,579	139,412,125
시노펙스 (025320)	6,450	80	1.26	6,350	6,500	6,280	323,257	2,073,970,700
DH오토웨어 (025440)	675	1	.15	677	681	668	65,609	44,182,375
한국선재 (025550)	3,435	-80	-2.28	3,500	3,520	3,380	554,789	1,897,177,354
한국정보통신 (025770)	7,640	-10	-.13	7,580	7,680	7,580	4,290	32,710,500
신라에스지 (025870)	6,140	80	1.32	6,060	6,170	6,020	6,217	37,706,090
케이씨피드 (025880)	2,630	-55	-2.05	2,710	2,710	2,620	206,632	547,264,778
동화기업 (025900)	8,030	0	0	8,020	8,060	7,970	37,383	299,555,420
동신건설 (025950)	34,550	150	.44	34,850	35,950	33,150	81,529	2,811,971,775
아난티 (025980)	7,230	160	2.26	7,160	7,580	7,040	1,092,673	7,998,626,425
제이에스티나 (026040)	1,842	-18	-.97	1,854	1,889	1,837	11,856	22,008,550
특수건설 (026150)	7,650	-160	-2.05	7,820	7,870	7,590	123,368	951,635,705
광진실업 (026910)	2,845	0	0	2,845	2,845	2,835	5,327	15,123,035
서울전자통신 (027040)	205	1	.49	204	207	200	201,110	40,814,777
코리아나 (027050)	2,360	-20	-.84	2,355	2,410	2,350	74,665	177,336,620
아주IB투자 (027360)	2,240	-20	-.88	2,250	2,275	2,225	329,819	739,702,691
상보 (027580)	1,064	-2	-.19	1,071	1,076	1,060	175,382	186,776,838
팜스토리 (027710)	1,255	-14	-1.1	1,269	1,276	1,250	88,078	111,352,028
대성창투 (027830)	1,830	-23	-1.24	1,851	1,865	1,815	563,198	1,031,069,516
휴맥스홀딩스 (028080)	2,230	45	2.06	2,230	2,230	2,160	33,826	73,920,520
HLB (028300)	52,700	100	.19	52,600	52,900	51,100	387,188	20,179,969,050
광무 (029480)	2,575	15	.59	2,560	2,615	2,545	146,716	379,214,880
코엔텍 (029960)	8,940	0	0	8,940	8,950	8,940	17,191	153,688,310
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,050	350	1.54	23,150	23,550	22,700	272,047	6,275,471,375
원익홀딩스 (030530)	5,490	10	.18	5,520	5,580	5,390	3,043,957	16,731,570,275
양지사 (030960)	8,440	20	.24	8,350	8,580	8,350	16,403	138,354,170
아이즈비전 (031310)	1,720	25	1.47	1,695	1,772	1,695	340,736	584,835,157
에스에이엠티 (031330)	2,720	-35	-1.27	2,755	2,770	2,710	194,563	531,977,810
오스템 (031510)	1,040	33	3.28	1,007	1,049	1,007	34,850	36,076,256
디에이치엑스컴퍼니 (031860)	1,125	18	1.63	1,130	1,140	1,100	28,691	32,085,785
피에스케이홀딩스 (031980)	31,150	-850	-2.66	32,000	32,000	30,800	130,794	4,055,196,775
아즈텍WB (032080)	1,284	4	.31	1,280	1,330	1,257	38,277	48,791,124
다우데이타 (032190)	15,260	460	3.11	15,000	15,310	14,610	261,005	3,924,538,230
삼일 (032280)	1,529	-18	-1.16	1,550	1,550	1,512	121,578	185,215,592
한국파마 (032300)	14,600	20	.14	14,700	14,700	14,420	7,780	112,820,190
케이엠더블유 (032500)	8,410	60	.72	8,400	8,440	8,280	27,820	232,094,940
TJ미디어 (032540)	4,880	0	0	4,870	4,880	4,855	4,285	20,870,110
피델릭스 (032580)	1,187	-3	-.25	1,190	1,203	1,184	113,665	135,266,508
유비케어 (032620)	3,720	10	.27	3,680	3,755	3,680	82,461	306,435,900
소프트센 (032680)	350	1	.29	352	361	348	585,490	207,152,986
소프트센우 (032685)	7,270	200	2.83	7,270	7,270	7,150	1,411	10,222,230
삼진 (032750)	4,400	-5	-.11	4,405	4,440	4,385	9,032	39,798,900
엠젠솔루션 (032790)	1,105	-23	-2.04	1,148	1,148	1,100	81,372	91,037,107
판타지오 (032800)	556	-8	-1.42	564	564	553	68,132	37,957,946
우리기술 (032820)	2,415	15	.63	2,350	2,460	2,330	16,636,401	40,041,860,901
비트컴퓨터 (032850)	5,000	20	.4	5,030	5,050	4,950	64,138	320,288,778
더라미 (032860)	1,155	25	2.21	1,139	1,155	1,120	76,917	87,764,790
원익 (032940)	4,000	45	1.14	3,900	4,065	3,875	133,320	533,796,303
동일기연 (032960)	10,460	-110	-1.04	10,750	10,750	10,460	2,806	29,838,480
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	849	2	.24	847	853	840	21,989	18,614,446
제룡전기 (033100)	34,900	500	1.45	33,900	35,150	33,150	321,862	11,015,799,650
디지틀조선 (033130)	1,576	-12	-.76	1,602	1,602	1,555	230,837	364,853,702
엠케이전자 (033160)	7,530	-190	-2.46	7,800	7,850	7,500	39,775	302,448,805
시그네틱스 (033170)	640	-3	-.47	645	650	638	126,359	81,072,987
모아텍 (033200)	3,155	-50	-1.56	3,205	3,205	3,095	3,083	9,706,160
인성정보 (033230)	2,030	20	1	1,999	2,050	1,999	821,915	1,662,201,389
코웰패션 (033290)	2,070	-30	-1.43	2,050	2,085	2,050	28,453	58,845,530
엠투엔 (033310)	1,871	-48	-2.5	1,919	1,919	1,851	145,071	273,260,517
제이씨현시스템 (033320)	5,240	-50	-.95	5,280	5,330	5,175	154,272	808,195,285
좋은사람들 (033340)	778	-2	-.26	781	793	770	461,101	360,013,510
동성화인텍 (033500)	25,950	350	1.37	26,250	26,600	25,200	498,732	12,843,123,450
파라텍 (033540)	1,353	-4	-.29	1,363	1,363	1,341	105,975	142,923,225
블루콤 (033560)	3,255	-85	-2.54	3,375	3,375	2,995	184,745	580,274,450
네패스 (033640)	7,330	-50	-.68	7,410	7,480	7,250	25,201	184,151,800
피노 (033790)	4,740	45	.96	4,810	4,895	4,635	59,726	283,156,925
티비씨 (033830)	722	-5	-.69	723	728	717	120,399	86,754,006
해성산업 (034810)	7,060	-90	-1.26	7,150	7,170	6,940	27,946	196,512,190
해성산업1우 (03481K)	7,200	10	.14	7,210	7,310	7,110	3,797	27,421,420
조아제약 (034940)	997	-3	-.3	1,000	1,012	997	29,012	29,024,437
한국기업평가 (034950)	92,300	-600	-.65	92,900	92,900	91,700	1,600	147,426,950
그래디언트 (035080)	14,940	80	.54	14,850	14,980	14,750	22,564	334,597,240
프럼파스트 (035200)	3,790	-55	-1.43	3,845	3,865	3,755	74,824	283,277,367
골드앤에스 (035290)	408	-3	-.73	411	415	403	102,684	41,956,320
기산텔레콤 (035460)	2,100	10	.48	2,090	2,150	2,090	24,847	52,433,544
KG이니시스 (035600)	8,760	-10	-.11	8,780	8,790	8,680	37,796	329,971,915
솔본 (035610)	3,840	50	1.32	3,790	3,900	3,775	47,765	183,473,897
바른손이앤에이 (035620)	396	-8	-1.98	401	403	393	115,996	46,129,063
CJ ENM (035760)	56,200	900	1.63	55,300	56,400	55,300	28,981	1,619,476,200
이지홀딩스 (035810)	3,540	-55	-1.53	3,605	3,620	3,525	150,345	535,470,962
서희건설 (035890)	1,805	30	1.69	1,811	1,811	1,769	534,580	957,719,834
JYP Ent. (035900)	74,600	-1000	-1.32	75,200	76,300	73,900	361,261	27,135,048,700
예림당 (036000)	2,930	-5	-.17	2,930	3,000	2,780	110,402	322,685,605
아비코전자 (036010)	5,020	10	.2	4,960	5,030	4,950	19,263	95,967,785
케이티알파 (036030)	4,190	-15	-.36	4,190	4,205	4,160	39,265	163,995,280
위지트 (036090)	657	-13	-1.94	673	673	653	500,843	329,496,035
서울평가정보 (036120)	2,290	-10	-.43	2,290	2,310	2,285	52,799	121,123,859
에이치엠넥스 (036170)	997	-7	-.7	1,020	1,020	985	37,829	37,609,639
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	30,100	500	1.69	29,550	30,250	29,150	34,342	1,025,829,850
유니셈 (036200)	5,790	-110	-1.86	5,900	5,910	5,760	103,930	602,674,650
오상헬스케어 (036220)	20,000	810	4.22	19,450	20,200	19,150	132,799	2,628,879,425
대성미생물 (036480)	8,340	-60	-.71	8,410	8,510	8,320	5,421	45,401,450
SFA반도체 (036540)	2,835	-40	-1.39	2,860	2,875	2,815	177,806	503,462,400
KZ정밀 (036560)	11,480	-80	-.69	11,560	11,600	11,460	5,821	67,108,070
감성코퍼레이션 (036620)	5,160	50	.98	5,020	5,210	4,975	1,587,171	8,131,237,200
세종텔레콤 (036630)	5,840	1345	29.92	4,490	5,840	4,405	2,219,346	12,258,687,457
HRS (036640)	5,350	-90	-1.65	5,420	5,750	5,270	1,095,632	6,066,047,955
삼양케이씨아이 (036670)	6,590	-30	-.45	6,520	6,640	6,520	35,985	236,892,410
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,437	-13	-.9	1,438	1,457	1,411	30,751	43,983,867
나이스정보통신 (036800)	20,100	0	0	19,930	20,150	19,930	9,200	184,447,640
에프에스티 (036810)	17,100	-270	-1.55	17,210	17,300	16,970	23,850	407,397,775
솔브레인홀딩스 (036830)	27,250	-950	-3.37	27,850	28,400	27,000	26,287	719,021,175
진성티이씨 (036890)	11,300	-320	-2.75	11,620	11,630	11,050	568,544	6,400,263,285
주성엔지니어링 (036930)	31,450	-150	-.47	31,800	31,800	30,950	217,890	6,816,819,050
파워넷 (037030)	2,335	-5	-.21	2,340	2,340	2,300	45,154	104,730,645
파세코 (037070)	7,100	-200	-2.74	7,300	7,300	7,070	83,823	599,132,060
한국팩키지 (037230)	1,936	-2	-.1	1,915	1,956	1,915	29,914	57,971,891
인지디스플레 (037330)	1,322	7	.53	1,315	1,323	1,310	24,405	32,199,744
성도이엔지 (037350)	4,330	15	.35	4,330	4,350	4,315	32,826	142,179,555
EG (037370)	5,790	-20	-.34	5,900	5,910	5,710	13,869	80,699,470
우리엔터프라이즈 (037400)	1,067	-2	-.19	1,068	1,068	1,056	27,642	29,319,391
희림 (037440)	5,050	-160	-3.07	5,160	5,190	5,050	83,439	424,746,885
삼지전자 (037460)	9,920	-230	-2.27	10,150	10,160	9,900	60,459	603,355,055
쎄니트 (037760)	1,616	7	.44	1,612	1,616	1,607	22,506	36,287,394
엘컴텍 (037950)	978	0	0	976	984	975	268,869	262,962,876
제일테크노스 (038010)	6,530	60	.93	6,420	6,550	6,400	40,920	264,767,325
루멘스 (038060)	910	-1	-.11	910	914	901	30,847	27,941,458
서린바이오 (038070)	7,540	-250	-3.21	7,800	7,890	7,510	248,497	1,906,374,355
에코플라스틱 (038110)	2,755	-55	-1.96	2,810	2,835	2,730	297,732	826,936,152
마크로젠 (038290)	15,370	-70	-.45	15,360	15,500	15,350	5,416	83,356,345
레드캡투어 (038390)	11,600	120	1.05	11,450	11,680	11,430	40,015	463,600,760
바이오스마트 (038460)	3,515	90	2.63	3,420	3,725	3,350	2,335,529	8,372,048,778
삼표시멘트 (038500)	3,125	-60	-1.88	3,145	3,210	3,110	100,655	315,603,882
케이바이오 (038530)	265	-4	-1.49	269	274	260	1,905,458	505,941,702
상상인 (038540)	1,824	3	.16	1,821	1,849	1,799	44,721	81,404,211
위즈코프 (038620)	629	10	1.62	614	636	613	609,643	381,408,274
에스넷 (038680)	4,250	-60	-1.39	4,265	4,330	4,250	66,413	283,893,657
에코바이오 (038870)	3,980	-5	-.13	3,995	4,045	3,890	142,415	565,582,115
아이에이 (038880)	202	-6	-2.88	208	211	202	896,601	182,859,907
파인디지털 (038950)	3,285	-55	-1.65	3,340	3,340	3,230	4,425	14,473,465
현대에이치티 (039010)	7,780	110	1.43	7,670	7,860	7,610	38,075	295,134,835
이건홀딩스 (039020)	4,485	0	0	4,485	4,540	4,450	97,350	437,488,825
이오테크닉스 (039030)	143,300	1400	.99	141,000	144,700	140,000	60,392	8,613,884,650
오스코텍 (039200)	28,550	2150	8.14	26,150	28,850	26,150	242,562	6,817,848,000
경남스틸 (039240)	3,200	-70	-2.14	3,285	3,285	3,160	397,439	1,272,244,173
인포뱅크 (039290)	6,110	-10	-.16	6,110	6,210	6,080	6,047	36,952,510
세중 (039310)	1,476	12	.82	1,448	1,511	1,448	7,155	10,488,281
한국경제TV (039340)	5,430	-20	-.37	5,450	5,450	5,390	2,508	13,580,200
케이엘넷 (039420)	2,690	15	.56	2,675	2,695	2,660	30,437	81,430,420
에스티아이 (039440)	19,990	-310	-1.53	20,200	20,200	19,810	104,473	2,077,401,325
다산네트웍스 (039560)	2,660	-85	-3.1	2,720	2,750	2,655	97,594	261,946,727
화성밸브 (039610)	10,700	-130	-1.2	10,830	10,900	10,610	223,967	2,406,056,395
한국정보공학 (039740)	2,895	-30	-1.03	2,925	2,925	2,825	11,851	33,871,611
오로라 (039830)	6,260	-20	-.32	6,350	6,350	6,230	2,571	16,127,900
디오 (039840)	18,430	60	.33	18,370	18,470	18,090	88,310	1,612,542,655
나노엔텍 (039860)	3,425	-10	-.29	3,445	3,460	3,380	65,134	221,756,659
폴라리스AI (039980)	2,815	70	2.55	2,950	3,050	2,800	4,295,944	12,507,958,283
누리플렉스 (040160)	3,160	10	.32	3,150	3,230	3,050	12,645	39,646,930
YTN (040300)	3,225	25	.78	3,205	3,265	3,190	52,559	169,569,130
크레오에스지 (040350)	651	39	6.37	630	652	625	856,758	549,199,438
정상제이엘에스 (040420)	5,990	-20	-.33	6,000	6,030	5,980	8,420	50,435,600
SG&G (040610)	1,575	-16	-1.01	1,591	1,591	1,567	42,090	66,368,694
아이씨디 (040910)	4,145	-35	-.84	4,180	4,225	4,120	16,514	68,605,494
폴라리스오피스 (041020)	5,470	-80	-1.44	5,660	5,710	5,460	335,935	1,870,214,620
우리기술투자 (041190)	6,990	-110	-1.55	7,150	7,190	6,870	576,701	4,027,437,590
현대에버다임 (041440)	8,080	-180	-2.18	8,250	8,300	8,050	70,653	574,142,645
한국전자인증 (041460)	3,620	-140	-3.72	3,860	3,860	3,620	117,932	434,409,725
에스엠 (041510)	129,900	-2800	-2.11	132,500	137,500	128,400	325,267	42,972,505,350
이엘씨 (041520)	7,420	-80	-1.07	7,590	7,680	7,380	13,413	100,659,590
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,800	-450	-1.78	25,100	25,300	24,600	31,964	798,821,275
폴라리스AI파마 (041910)	7,700	-340	-4.23	8,400	8,600	7,670	557,319	4,547,279,240
메디아나 (041920)	6,380	90	1.43	6,230	6,420	6,200	107,431	681,814,895
동아화성 (041930)	5,620	-70	-1.23	5,640	5,730	5,580	18,164	102,224,430
코미팜 (041960)	5,480	160	3.01	5,320	5,550	5,280	115,351	624,315,490
카페24 (042000)	45,100	650	1.46	44,700	46,000	44,100	207,245	9,370,997,850
케이피엠테크 (042040)	261	12	4.82	247	282	247	2,532,287	676,078,014
에스씨디 (042110)	1,420	-3	-.21	1,427	1,427	1,414	92,246	130,645,082
비츠로테크 (042370)	7,910	-90	-1.13	8,000	8,010	7,600	155,382	1,214,188,305
네오위즈홀딩스 (042420)	21,450	-50	-.23	21,500	21,600	21,250	6,722	144,341,900
링네트 (042500)	4,090	-10	-.24	4,070	4,105	4,060	35,657	145,469,990
라온시큐어 (042510)	9,170	0	0	9,180	9,200	9,110	20,223	185,010,180
한스바이오메드 (042520)	8,200	-10	-.12	8,210	8,250	8,000	11,914	96,817,305
새로닉스 (042600)	6,590	-180	-2.66	6,770	6,770	6,580	18,970	125,335,525
상지건설 (042940)	19,950	-2900	-12.69	24,150	24,850	19,720	2,694,677	56,975,756,300
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,050	210	5.47	3,845	4,050	3,750	302,336	1,182,278,908
바텍 (043150)	19,910	-80	-.4	19,810	20,050	19,780	11,074	219,938,430
파루 (043200)	823	-37	-4.3	860	876	793	1,225,812	1,012,058,904
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,159	19	1.67	1,137	1,161	1,136	169,831	194,740,729
에쎈테크 (043340)	527	-8	-1.5	535	540	499	301,644	155,994,441
디지아이 (043360)	2,230	35	1.59	2,195	2,255	2,155	28,403	62,539,915
피에이치에이 (043370)	10,020	40	.4	10,050	10,130	9,960	28,981	291,036,350
웰킵스하이텍 (043590)	653	1	.15	655	657	648	25,688	16,803,575
KT지니뮤직 (043610)	2,140	0	0	2,120	2,155	2,110	34,685	73,920,730
국순당 (043650)	4,500	25	.56	4,445	4,525	4,445	11,275	50,720,140
서울리거 (043710)	677	-4	-.59	681	705	670	75,525	51,364,971
자연과환경 (043910)	703	-4	-.57	708	731	698	1,167,061	824,676,615
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	703	26	3.84	683	737	677	639,130	450,387,787
위닉스 (044340)	6,220	-30	-.48	6,270	6,270	6,150	33,713	208,753,880
빌리언스 (044480)	473	14	3.05	459	483	453	313,446	146,537,342
태웅 (044490)	19,100	2020	11.83	16,890	20,000	16,430	10,493,826	196,941,631,130
에이치케이 (044780)	1,264	-1	-.08	1,265	1,270	1,258	28,471	35,923,173
이글벳 (044960)	4,460	-25	-.56	4,485	4,510	4,440	64,848	289,994,840
에이치엔에스하이텍 (044990)	17,130	230	1.36	17,270	17,270	16,900	15,222	260,754,910
오공 (045060)	2,535	5	.2	2,535	2,555	2,515	24,622	62,329,770
한양이엔지 (045100)	16,150	40	.25	16,110	16,190	16,030	27,218	438,796,325
성우테크론 (045300)	2,880	-15	-.52	2,895	2,895	2,850	3,666	10,521,249
토탈소프트 (045340)	5,910	10	.17	5,890	6,150	5,760	121,199	710,166,430
대아티아이 (045390)	4,565	145	3.28	4,450	4,720	4,385	1,099,497	5,035,985,938
정원엔시스 (045510)	853	9	1.07	850	868	844	13,504	11,459,292
크린앤사이언스 (045520)	4,715	-5	-.11	4,720	4,755	4,700	2,208	10,425,050
에이텍 (045660)	19,230	-290	-1.49	19,600	20,150	18,680	208,231	4,021,439,600
코아시아 (045970)	2,870	5	.17	3,010	3,010	2,840	16,661	48,056,655
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,650	-40	-1.49	2,650	2,715	2,615	469,088	1,245,743,096
HLB파나진 (046210)	2,405	115	5.02	2,285	2,510	2,270	280,992	679,416,413
백금T&A (046310)	2,740	-10	-.36	2,750	2,765	2,705	23,778	64,870,150
삼화네트웍스 (046390)	1,185	-20	-1.66	1,200	1,210	1,185	42,038	50,120,271
KG모빌리언스 (046440)	4,270	-5	-.12	4,305	4,305	4,240	14,000	59,501,914
서울반도체 (046890)	6,440	-30	-.46	6,440	6,500	6,440	57,360	370,480,380
우원개발 (046940)	2,870	-30	-1.03	2,895	2,920	2,865	184,445	531,609,772
우리로 (046970)	1,418	37	2.68	1,382	1,436	1,373	1,168,956	1,641,921,870
한빛소프트 (047080)	1,349	-13	-.95	1,355	1,403	1,321	77,124	105,077,973
파워로직스 (047310)	4,400	-50	-1.12	4,500	4,505	4,340	68,263	301,700,400
이스트소프트 (047560)	19,730	0	0	20,350	20,500	19,510	74,684	1,485,236,430
코데즈컴바인 (047770)	1,726	5	.29	1,719	1,758	1,718	61,431	106,841,862
초록뱀미디어 (047820)	4,295	-5	-.12	4,280	4,350	4,265	51,482	221,946,275
HLB제약 (047920)	19,240	190	1	19,060	19,340	18,720	84,314	1,610,447,035
현대바이오 (048410)	11,000	-60	-.54	11,090	11,530	10,930	281,702	3,151,524,695
유라테크 (048430)	9,450	-270	-2.78	9,870	9,870	9,360	159,466	1,514,018,120
대동스틸 (048470)	4,235	-85	-1.97	4,380	4,380	4,225	37,172	159,076,961
인트론바이오 (048530)	4,050	-100	-2.41	4,150	4,295	4,050	183,345	767,324,348
SM C&C (048550)	1,353	-6	-.44	1,353	1,373	1,351	107,250	145,459,564
TPC (048770)	1,929	20	1.05	1,928	1,945	1,909	10,153	19,510,465
엔피케이 (048830)	1,074	3	.28	1,071	1,079	1,061	11,705	12,494,647
시너지이노베이션 (048870)	2,755	-10	-.36	2,770	2,825	2,745	177,150	490,803,465
대원미디어 (048910)	11,030	-310	-2.73	11,440	11,850	10,840	191,741	2,164,751,905
인탑스 (049070)	14,790	-180	-1.2	14,960	15,070	14,780	34,547	513,472,105
기가레인 (049080)	511	-4	-.78	515	519	507	103,661	53,141,866
파인디앤씨 (049120)	1,000	-9	-.89	1,010	1,010	995	1,943	1,939,793
셀루메드 (049180)	920	-41	-4.27	948	955	900	746,773	688,330,182
코메론 (049430)	9,680	-90	-.92	9,830	9,830	9,590	15,321	147,830,245
SGA (049470)	358	-5	-1.38	363	363	353	65,256	23,281,693
오픈베이스 (049480)	2,340	-35	-1.47	2,380	2,390	2,335	60,500	142,237,015
유아이엘 (049520)	3,615	-10	-.28	3,625	3,645	3,590	51,395	185,240,965
잉크테크 (049550)	3,490	15	.43	3,475	3,500	3,435	1,098	3,796,555
재영솔루텍 (049630)	846	-31	-3.53	881	969	831	3,013,094	2,645,306,855
고려신용정보 (049720)	10,270	-120	-1.15	10,390	10,420	10,230	34,397	353,670,960
승일 (049830)	8,140	-80	-.97	8,170	8,400	8,140	1,525	12,543,180
미래컴퍼니 (049950)	17,130	-170	-.98	17,540	17,540	17,100	16,650	285,614,070
쎌바이오텍 (049960)	12,640	30	.24	12,600	12,650	12,510	4,231	53,216,485
비케이홀딩스 (050090)	817	33	4.21	785	825	785	78,555	62,991,820
캠시스 (050110)	750	-23	-2.98	766	774	740	395,988	298,950,843
ES큐브 (050120)	2,420	5	.21	2,415	2,430	2,390	1,824	4,390,775
에스폴리텍 (050760)	1,684	-11	-.65	1,696	1,696	1,676	9,859	16,605,455
아세아텍 (050860)	2,050	5	.24	2,040	2,060	2,030	8,188	16,737,825
쏠리드 (050890)	6,220	-30	-.48	6,290	6,290	6,180	288,735	1,796,694,400
수산아이앤티 (050960)	11,830	-230	-1.91	12,090	12,380	11,620	57,562	682,880,410
지어소프트 (051160)	9,540	210	2.25	9,410	9,550	9,250	50,120	474,581,790
토비스 (051360)	15,540	-10	-.06	15,550	15,670	15,330	73,694	1,142,880,155
인터플렉스 (051370)	8,040	-50	-.62	8,040	8,130	7,940	25,719	206,375,440
피씨디렉트 (051380)	2,285	-55	-2.35	2,345	2,350	2,275	58,883	135,408,915
YW (051390)	3,720	5	.13	3,715	3,730	3,705	2,307	8,565,895
나라엠앤디 (051490)	3,820	-50	-1.29	3,855	3,880	3,820	20,300	78,058,235
CJ프레시웨이 (051500)	26,300	250	.96	26,250	26,350	25,750	22,555	589,441,875
큐로홀딩스 (051780)	807	7	.88	800	817	800	52,062	41,836,798
중앙첨단소재 (051980)	3,090	20	.65	3,090	3,145	3,035	592,892	1,828,294,534
에스티큐브 (052020)	6,770	210	3.2	6,510	6,830	6,380	156,717	1,041,345,635
iMBC (052220)	4,185	20	.48	4,115	4,255	4,115	244,784	1,025,152,691
현대바이오랜드 (052260)	4,640	60	1.31	4,580	4,690	4,540	52,015	241,110,065
오션인더블유 (052300)	2,625	25	.96	2,610	2,650	2,590	24,241	63,423,934
코텍 (052330)	9,740	-60	-.61	9,730	9,830	9,720	9,524	92,928,690
코나아이 (052400)	40,250	0	0	40,100	41,150	39,450	185,378	7,443,081,250
오성첨단소재 (052420)	1,354	-23	-1.67	1,370	1,379	1,350	670,735	912,794,632
아이크래프트 (052460)	2,405	25	1.05	2,380	2,465	2,310	476,757	1,141,330,963
한네트 (052600)	4,450	-95	-2.09	4,545	4,750	4,425	909,821	4,173,846,845
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,000	-220	-2.39	9,190	9,220	8,820	122,933	1,114,043,295
아이톡시 (052770)	809	14	1.76	772	824	772	75,457	59,545,600
액토즈소프트 (052790)	6,140	-50	-.81	6,130	6,200	6,110	8,083	49,719,550
아이앤씨 (052860)	1,914	49	2.63	1,867	1,914	1,856	64,878	122,068,391
KX하이텍 (052900)	932	-5	-.53	926	948	925	73,225	68,604,127
바이넥스 (053030)	17,160	-30	-.17	17,200	17,470	17,020	603,129	10,375,235,050
지에스이 (053050)	2,685	-80	-2.89	2,685	2,765	2,675	134,204	361,784,557
세동 (053060)	1,428	5	.35	1,423	1,473	1,378	327,402	469,942,917
케이엔솔 (053080)	12,070	-200	-1.63	12,150	12,280	12,000	30,536	368,503,850
프리엠스 (053160)	8,750	-220	-2.45	8,980	9,190	8,720	41,747	367,657,845
금강철강 (053260)	4,235	-5	-.12	4,240	4,240	4,200	3,829	16,172,160
구영테크 (053270)	2,230	0	0	2,240	2,240	2,205	45,479	101,016,795
예스24 (053280)	4,210	-15	-.36	4,225	4,245	4,175	55,119	231,788,520
NE능률 (053290)	2,605	25	.97	2,580	2,605	2,540	59,627	153,342,282
한국정보인증 (053300)	5,290	-340	-6.04	5,590	5,680	5,280	2,135,495	11,587,398,760
이니텍 (053350)	8,900	-200	-2.2	9,100	9,250	8,510	45,666	401,736,760
세코닉스 (053450)	5,330	-140	-2.56	5,500	5,500	5,320	94,973	509,084,350
웹케시 (053580)	14,440	500	3.59	13,810	14,500	13,710	414,926	5,867,763,500
프로텍 (053610)	22,200	-350	-1.55	22,600	22,600	22,050	8,032	178,094,375
태양 (053620)	6,530	0	0	6,580	6,590	6,470	737	4,796,990
삼보모터스 (053700)	4,220	10	.24	4,195	4,250	4,195	44,772	188,979,207
안랩 (053800)	61,400	200	.33	61,000	62,200	61,000	38,856	2,398,241,300
경남제약 (053950)	651	0	0	657	663	646	218,408	142,600,791
오상자이엘 (053980)	3,695	10	.27	3,690	3,750	3,635	45,297	166,117,230
한국컴퓨터 (054040)	4,670	-50	-1.06	4,705	4,730	4,625	13,238	61,585,570
농우바이오 (054050)	8,020	-100	-1.23	8,100	8,170	8,000	46,162	371,423,840
삼진엘앤디 (054090)	750	7	.94	743	765	743	24,250	18,179,156
메디콕스 (054180)	269	21	8.47	272	310	257	52,497,235	14,554,162,764
이랜텍 (054210)	5,120	-30	-.58	5,100	5,140	5,050	32,577	165,526,395
비츠로시스 (054220)	353	-9	-2.49	367	367	353	504,249	179,664,793
팬스타엔터프라이즈 (054300)	624	5	.81	619	631	603	743,945	458,240,721
케이피티유 (054410)	3,520	25	.72	3,495	3,655	3,495	18,503	66,369,190
텔레칩스 (054450)	12,670	-330	-2.54	13,060	13,110	12,610	99,512	1,263,214,705
삼영엠텍 (054540)	5,210	-330	-5.96	5,600	5,690	5,080	529,723	2,834,432,090
APS (054620)	5,490	110	2.04	5,520	5,520	5,330	18,268	98,610,140
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,250	-50	-.68	7,300	7,380	7,190	105,061	761,036,940
키이스트 (054780)	4,110	-50	-1.2	4,130	4,170	4,105	9,010	37,242,305
아이디스홀딩스 (054800)	9,700	-30	-.31	9,740	9,800	9,650	6,374	61,942,840
한컴위드 (054920)	2,705	-25	-.92	2,730	2,730	2,690	49,209	132,992,825
유신 (054930)	23,850	-300	-1.24	24,200	24,200	23,650	4,622	110,687,550
엑사이엔씨 (054940)	717	-9	-1.24	726	742	715	48,896	35,291,317
제이브이엠 (054950)	24,900	-550	-2.16	25,500	25,550	24,750	65,851	1,644,938,000
유진로봇 (056080)	11,500	290	2.59	11,210	11,600	11,050	1,177,601	13,352,600,215
시지메드텍 (056090)	928	-14	-1.49	939	955	921	246,553	229,374,902
에스에프에이 (056190)	20,800	-400	-1.89	21,000	21,100	20,750	34,268	715,286,300
코위버 (056360)	5,710	-10	-.17	5,710	5,760	5,670	41,459	236,751,805
신화인터텍 (056700)	1,870	-6	-.32	1,889	1,890	1,859	13,802	25,831,268
CNT85 (056730)	875	56	6.84	943	1,037	861	7,284,026	6,991,806,132
YBM넷 (057030)	3,580	-15	-.42	3,595	3,630	3,535	239,830	859,546,055
옴니시스템 (057540)	950	-33	-3.36	983	985	945	732,116	703,384,568
티사이언티픽 (057680)	834	-18	-2.11	852	871	832	62,041	52,145,990
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,790	-200	-6.69	3,000	3,040	2,775	193,420	553,009,855
KNN (058400)	760	-6	-.78	766	769	756	319,295	242,948,856
한주에이알티 (058450)	1,060	-15	-1.4	1,081	1,110	1,040	21,534	23,070,623
리노공업 (058470)	40,100	-700	-1.72	40,850	40,900	39,500	197,504	7,876,866,175
에스피지 (058610)	23,750	-400	-1.66	24,200	24,300	23,600	65,571	1,557,896,575
엠게임 (058630)	5,270	150	2.93	5,120	5,430	5,100	463,454	2,448,071,335
CMG제약 (058820)	2,185	0	0	2,225	2,265	2,170	1,320,517	2,906,079,527
엠로 (058970)	48,750	-850	-1.71	49,650	50,000	48,500	44,425	2,177,662,025
미코 (059090)	13,480	-350	-2.53	13,820	13,880	13,330	340,771	4,622,394,835
아이컴포넌트 (059100)	5,080	-40	-.78	5,140	5,190	5,040	16,959	86,758,995
아진엑스텍 (059120)	6,890	-160	-2.27	7,000	7,170	6,880	47,366	328,337,590
메타바이오메드 (059210)	5,630	-10	-.18	5,640	5,710	5,500	856,374	4,784,216,415
해성에어로보틱스 (059270)	5,990	160	2.74	5,900	5,990	5,790	89,958	533,225,415
인선이엔티 (060150)	5,360	-60	-1.11	5,420	5,430	5,350	22,226	119,602,480
소니드 (060230)	432	-3	-.69	440	454	427	1,592,830	697,913,595
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,330	0	0	7,260	7,400	7,260	51,340	376,534,565
뉴보텍 (060260)	1,542	12	.78	1,530	1,565	1,511	118,445	182,258,155
큐렉소 (060280)	9,540	-250	-2.55	9,710	9,770	9,390	202,667	1,930,436,640
3S (060310)	2,180	-60	-2.68	2,240	2,280	2,165	498,148	1,099,440,825
LS마린솔루션 (060370)	17,880	-1540	-7.93	17,400	18,390	17,060	1,343,513	24,004,890,725
동양에스텍 (060380)	1,280	10	.79	1,271	1,292	1,268	51,780	65,996,233
국일신동 (060480)	1,661	-16	-.95	1,677	1,677	1,650	10,087	16,761,550
에스에이티 (060540)	1,311	-14	-1.06	1,326	1,335	1,306	127,998	168,170,824
홈센타홀딩스 (060560)	812	-2	-.25	814	827	803	24,922	20,140,018
드림어스컴퍼니 (060570)	1,916	-36	-1.84	1,966	1,968	1,901	267,363	516,850,946
씨티씨바이오 (060590)	6,760	-40	-.59	6,790	6,890	6,700	11,966	80,814,845
KH바텍 (060720)	9,560	210	2.25	9,280	9,560	9,280	31,679	298,656,705
영림원소프트랩 (060850)	5,550	-60	-1.07	5,610	5,650	5,530	8,763	48,771,930
DGP (060900)	1,357	-53	-3.76	1,409	1,424	1,303	109,479	149,705,398
알에프텍 (061040)	2,975	115	4.02	2,910	2,985	2,810	226,185	660,723,327
화일약품 (061250)	1,124	9	.81	1,107	1,129	1,107	203,236	227,851,078
LB세미콘 (061970)	3,135	-125	-3.83	3,235	3,265	3,080	184,203	578,437,127
한국첨단소재 (062970)	4,340	-70	-1.59	4,410	4,430	4,320	410,511	1,786,008,118
컴투스홀딩스 (063080)	20,700	-50	-.24	20,800	20,950	20,200	14,494	297,202,900
서울옥션 (063170)	7,680	-90	-1.16	7,790	7,860	7,640	67,480	520,968,605
SM Life Design (063440)	1,529	-18	-1.16	1,547	1,551	1,524	89,599	137,604,133
NICE인프라 (063570)	4,770	-85	-1.75	4,855	4,875	4,725	65,886	316,405,363
이엘피 (063760)	2,100	60	2.94	2,055	2,100	2,050	4,878	10,110,525
인크레더블버즈 (064090)	2,625	230	9.6	2,460	2,635	2,335	202,050	507,341,332
홈캐스트 (064240)	2,625	-75	-2.78	2,710	2,710	2,625	43,979	116,828,165
다날 (064260)	3,335	-65	-1.91	3,435	3,460	3,315	686,462	2,322,164,695
인텍플러스 (064290)	9,030	-140	-1.53	9,180	9,280	8,900	33,244	299,355,610
브리지텍 (064480)	5,120	-80	-1.54	5,210	5,330	5,090	41,801	216,058,110
테크엘 (064520)	2,230	-45	-1.98	2,240	2,385	2,180	10,653	23,906,800
바이오니아 (064550)	16,190	340	2.15	15,720	16,200	15,650	123,139	1,965,612,220
티씨케이 (064760)	87,100	800	.93	85,600	88,300	84,900	25,517	2,215,778,600
포니링크 (064800)	1,196	50	4.36	1,146	1,219	1,130	1,230,565	1,446,873,538
케이프 (064820)	6,500	-160	-2.4	6,830	6,940	6,460	314,179	2,096,390,145
에프앤가이드 (064850)	7,030	40	.57	7,090	7,100	6,930	19,516	136,484,895
지엔코 (065060)	1,600	44	2.83	1,556	1,627	1,548	251,774	399,040,344
탑엔지니어링 (065130)	3,825	-25	-.65	3,850	3,885	3,790	14,208	54,092,593
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	896	-6	-.67	902	918	872	142,955	126,521,149
신성델타테크 (065350)	58,800	-1500	-2.49	59,800	60,100	58,600	72,958	4,316,688,800
위세아이텍 (065370)	7,380	-530	-6.7	7,910	8,060	7,380	84,210	644,551,075
에스아이리소스 (065420)	256	1	.39	257	258	254	89,423	22,882,230
이루온 (065440)	1,543	-3	-.19	1,560	1,560	1,516	203,786	312,866,038
빅텍 (065450)	4,245	120	2.91	4,135	4,255	4,105	321,546	1,348,508,150
오리엔트정공 (065500)	7,090	110	1.58	7,120	7,370	6,600	3,669,046	25,708,397,100
휴비츠 (065510)	7,860	-100	-1.26	7,900	8,030	7,840	30,703	242,717,405
와이어블 (065530)	1,264	-1	-.08	1,265	1,266	1,257	18,190	22,930,859
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	215	3	1.42	210	216	210	163,334	34,928,591
안트로젠 (065660)	22,300	750	3.48	21,300	23,050	21,300	13,677	308,359,475
우주일렉트로 (065680)	31,900	0	0	31,900	32,950	31,600	13,454	431,244,800
파커스 (065690)	1,054	-4	-.38	1,058	1,091	1,054	23,279	24,645,676
서호전기 (065710)	38,450	-700	-1.79	39,250	39,450	37,750	56,311	2,164,128,350
CS (065770)	1,270	0	0	1,279	1,304	1,244	188,921	238,209,619
웰크론 (065950)	2,220	-5	-.22	2,235	2,250	2,165	202,663	446,471,528
하츠 (066130)	4,980	-100	-1.97	5,110	5,110	4,975	48,934	244,798,635
큐에스아이 (066310)	7,950	30	.38	7,920	8,080	7,810	12,617	99,210,860
체리부로 (066360)	821	-13	-1.56	840	840	819	174,850	144,190,346
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,543	47	3.14	1,497	1,585	1,460	322,199	494,491,966
우수AMS (066590)	3,110	-5	-.16	3,085	3,145	3,085	34,913	108,546,300
국보디자인 (066620)	17,640	120	.68	17,520	17,670	17,520	5,869	103,299,590
디티씨 (066670)	3,030	-10	-.33	3,060	3,140	3,030	8,325	25,337,220
테라젠이텍스 (066700)	2,945	-25	-.84	2,985	2,985	2,935	29,842	88,038,550
씨씨에스 (066790)	1,575	210	15.38	1,356	1,703	1,345	25,746,265	40,964,309,526
디에이피 (066900)	2,745	-60	-2.14	2,835	2,920	2,745	23,701	67,913,625
손오공 (066910)	804	-16	-1.95	850	850	780	414,470	338,002,510
한성크린텍 (066980)	1,504	-2	-.13	1,506	1,510	1,477	252,318	377,438,753
조이시티 (067000)	1,530	-30	-1.92	1,560	1,566	1,518	116,478	178,072,547
이씨에스 (067010)	2,845	25	.89	2,840	2,850	2,815	9,274	26,348,528
대화제약 (067080)	15,500	480	3.2	15,290	15,730	15,050	639,973	9,857,975,580
SOOP (067160)	86,900	700	.81	86,100	87,800	85,100	53,084	4,592,563,600
오텍 (067170)	2,410	-75	-3.02	2,500	2,500	2,405	31,230	76,145,448
멀티캠퍼스 (067280)	32,200	-50	-.16	32,350	32,500	31,850	6,039	194,147,650
JW신약 (067290)	1,554	-4	-.26	1,570	1,578	1,542	100,582	156,276,492
하나마이크론 (067310)	10,230	-80	-.78	10,290	10,340	10,100	235,297	2,391,800,840
선바이오 (067370)	7,200	0	0	7,280	7,310	7,100	8,952	64,377,890
아스트 (067390)	568	-17	-2.91	585	593	560	1,456,543	828,458,221
엔브이에이치코리아 (067570)	2,205	-30	-1.34	2,235	2,250	2,205	34,996	77,602,217
HLB생명과학 (067630)	5,910	-30	-.51	5,940	5,980	5,800	319,201	1,883,819,920
로지시스 (067730)	3,320	-90	-2.64	3,500	3,500	3,320	36,523	124,506,747
세진티에스 (067770)	2,375	-45	-1.86	2,420	2,420	2,375	2,567	6,160,715
와이엔텍 (067900)	6,620	60	.91	6,570	6,650	6,510	25,436	167,993,160
이글루 (067920)	5,380	-30	-.55	5,430	5,430	5,330	9,774	52,405,960
도이치모터스 (067990)	4,440	-40	-.89	4,495	4,495	4,430	24,514	108,896,719
팬엔터테인먼트 (068050)	2,050	-40	-1.91	2,080	2,110	2,040	151,616	311,920,542
케이웨더 (068100)	3,390	75	2.26	3,330	3,420	3,315	48,587	163,701,865
다원시스 (068240)	8,170	-170	-2.04	8,260	8,320	8,100	78,720	642,245,405
일신바이오 (068330)	1,333	-14	-1.04	1,347	1,405	1,286	4,306,146	5,785,371,136
셀트리온제약 (068760)	47,600	400	.85	47,350	47,750	47,100	46,890	2,223,987,125
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,720	20	.26	7,680	7,750	7,640	23,430	179,627,590
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,680	0	0	13,620	13,730	13,570	35,308	481,811,610
누리플랜 (069140)	1,485	68	4.8	1,417	1,511	1,417	68,471	100,624,699
유아이디 (069330)	1,253	12	.97	1,248	1,253	1,228	61,048	75,534,475
엔텔스 (069410)	4,595	-15	-.33	4,585	4,645	4,520	22,929	105,440,985
에스텍 (069510)	14,330	160	1.13	14,180	14,470	14,100	21,505	308,314,520
빛과전자 (069540)	965	45	4.89	920	1,193	917	12,709,434	13,385,123,053
엑시온그룹 (069920)	1,812	-18	-.98	1,836	1,960	1,700	717,791	1,323,123,105
엑스큐어 (070300)	2,500	-40	-1.57	2,565	2,585	2,485	89,363	225,129,412
한솔인티큐브 (070590)	2,175	5	.23	2,155	2,235	2,055	153,725	327,191,960
인피니트헬스케어 (071200)	6,360	210	3.41	6,200	6,390	6,150	125,138	785,789,095
로체시스템즈 (071280)	14,730	130	.89	14,650	14,800	14,400	25,405	372,327,495
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,990	-30	-.5	6,050	6,060	5,910	7,563	45,191,000
캐스텍코리아 (071850)	1,642	-18	-1.08	1,660	1,660	1,642	425	704,400
중앙백신 (072020)	9,840	-80	-.81	9,930	9,950	9,790	14,874	146,404,380
우리산업홀딩스 (072470)	2,475	-25	-1	2,515	2,575	2,455	37,384	93,537,120
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	700	-50	-6.67	737	761	691	3,371,891	2,414,612,067
메가스터디 (072870)	10,620	-70	-.65	10,660	10,720	10,620	13,853	147,594,210
빛샘전자 (072950)	4,705	0	0	4,700	4,705	4,625	10,319	48,083,410
에이치시티 (072990)	8,860	10	.11	8,860	8,890	8,750	6,158	54,388,015
케이에스피 (073010)	4,385	285	6.95	4,215	4,395	4,150	535,885	2,293,944,805
엘엠에스 (073110)	6,350	-70	-1.09	6,420	6,420	6,280	9,271	58,505,980
듀오백 (073190)	2,530	0	0	2,465	2,550	2,365	133,277	328,817,131
이노와이어리스 (073490)	17,950	-230	-1.27	18,470	18,470	17,900	20,494	369,993,275
에프알텍 (073540)	1,689	0	0	1,689	1,690	1,680	16,419	27,707,892
우리손에프앤지 (073560)	1,439	-13	-.9	1,453	1,454	1,437	75,950	109,548,494
리튬포어스 (073570)	670	-11	-1.62	682	687	666	128,749	86,505,564
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	942	-3	-.32	933	950	933	46,575	43,923,590
원익QnC (074600)	16,430	40	.24	16,380	16,450	16,200	89,195	1,452,072,865
플랜티넷 (075130)	2,735	-10	-.36	2,730	2,765	2,670	242,437	659,308,407
동국알앤에스 (075970)	2,420	-10	-.41	2,435	2,450	2,395	42,775	103,000,955
웰크론한텍 (076080)	1,320	-21	-1.57	1,341	1,341	1,319	31,506	41,726,467
해성옵틱스 (076610)	830	30	3.75	786	830	730	804,294	633,730,861
덕산하이메탈 (077360)	3,860	10	.26	3,820	3,870	3,800	53,640	205,273,228
LS증권 (078020)	4,045	-90	-2.18	4,140	4,140	4,040	57,725	235,551,697
유비쿼스홀딩스 (078070)	9,750	80	.83	9,600	9,780	9,590	11,853	114,344,800
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,550	150	1.12	13,500	13,550	13,330	32,994	443,778,190
HB테크놀러지 (078150)	1,929	-45	-2.28	1,980	1,993	1,923	509,299	991,208,817
메디포스트 (078160)	9,420	440	4.9	8,970	9,690	8,890	199,569	1,894,112,055
컴투스 (078340)	37,750	300	.8	37,350	38,050	37,300	31,645	1,194,643,250
한양디지텍 (078350)	9,100	-250	-2.67	9,370	9,370	9,080	48,626	443,930,200
휴림에이텍 (078590)	540	-5	-.92	542	552	540	92,771	50,464,197
대주전자재료 (078600)	70,200	-1400	-1.96	71,700	71,800	69,200	76,034	5,310,804,400
엔에스이엔엠 (078860)	1,512	7	.47	1,505	1,516	1,475	162,904	234,931,869
가온그룹 (078890)	3,305	-5	-.15	3,330	3,330	3,240	30,174	99,094,200
와토스코리아 (079000)	5,290	50	.95	5,240	5,310	5,210	4,782	25,186,630
한창산업 (079170)	7,010	-30	-.43	7,040	7,040	6,960	4,928	34,423,760
케스피온 (079190)	492	-18	-3.53	526	526	478	146,363	73,416,617
제우스 (079370)	12,990	-210	-1.59	13,210	13,210	12,870	88,506	1,148,678,750
서산 (079650)	1,436	21	1.48	1,401	1,436	1,401	22,049	31,411,410
디이엔티 (079810)	5,200	-30	-.57	5,230	5,230	5,110	47,720	246,543,790
가비아 (079940)	20,500	-50	-.24	20,600	20,900	20,300	16,571	339,978,725
인베니아 (079950)	605	4	.67	604	628	592	82,437	49,812,197
동양이엔피 (079960)	22,250	850	3.97	21,600	22,350	21,500	88,227	1,946,628,300
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	0	0	5,460	5,480	5,440	7,367	40,177,950
모두투어 (080160)	11,580	450	4.04	11,050	11,660	11,000	267,964	3,073,648,540
제주반도체 (080220)	12,760	-190	-1.47	12,850	12,960	12,690	174,473	2,222,420,525
모다이노칩 (080420)	2,255	-5	-.22	2,255	2,340	2,255	4,440	10,071,935
성창오토텍 (080470)	4,260	-15	-.35	4,275	4,530	4,175	10,208	43,653,570
오디텍 (080520)	3,205	-35	-1.08	3,235	3,235	3,195	2,376	7,621,140
코디 (080530)	1,296	-23	-1.74	1,319	1,325	1,255	92,840	118,492,205
오킨스전자 (080580)	5,300	120	2.32	5,130	5,310	5,100	75,004	390,361,385
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,100	15	.49	3,085	3,110	3,060	59,384	183,053,707
쎄크 (081180)	12,970	-800	-5.81	13,870	14,020	12,970	624,001	8,321,844,805
성우전자 (081580)	3,565	10	.28	3,610	3,650	3,540	34,403	123,437,188
옵트론텍 (082210)	1,746	9	.52	1,739	1,784	1,730	51,376	90,044,036
젬백스 (082270)	49,500	3200	6.91	45,850	50,200	44,700	342,907	16,636,512,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,030	30	.5	6,000	6,070	5,950	69,210	416,145,200
우리바이오 (082850)	2,335	-50	-2.1	2,385	2,385	2,315	394,861	921,619,703
비츠로셀 (082920)	29,900	0	0	29,850	30,100	28,950	126,230	3,720,448,525
엘오티베큠 (083310)	8,810	-180	-2	8,990	8,990	8,760	33,759	297,342,920
GST (083450)	18,000	-210	-1.15	18,270	18,270	17,830	84,804	1,525,366,720
이엠앤아이 (083470)	1,140	-1	-.09	1,153	1,153	1,121	27,519	31,238,820
에프엔에스테크 (083500)	9,170	-210	-2.24	9,330	9,390	9,130	26,080	240,238,195
케이엠 (083550)	3,090	-20	-.64	3,110	3,160	3,080	24,583	76,228,475
인콘 (083640)	302	8	2.72	295	304	294	236,474	70,576,904
비에이치아이 (083650)	37,550	550	1.49	36,400	37,800	36,100	737,790	27,391,174,375
CSA 코스믹 (083660)	815	-27	-3.21	842	842	790	178,842	146,071,782
CG인바이츠 (083790)	2,170	0	0	2,175	2,175	2,095	134,805	286,670,915
아바코 (083930)	13,250	-320	-2.36	13,570	13,570	13,220	41,659	554,129,845
휴온스글로벌 (084110)	46,200	0	0	46,400	47,600	46,200	17,138	799,491,325
수성웹툰 (084180)	5,040	-20	-.4	5,060	5,060	5,000	12,815	64,233,680
유진테크 (084370)	32,000	-100	-.31	32,100	32,100	31,700	50,904	1,622,396,925
유비온 (084440)	1,205	14	1.18	1,191	1,261	1,180	39,619	47,739,203
랩지노믹스 (084650)	2,760	-110	-3.83	2,870	2,960	2,685	8,339,987	23,187,347,430
팅크웨어 (084730)	8,710	-150	-1.69	8,860	8,910	8,700	36,707	323,283,380
아이티엠반도체 (084850)	11,490	-140	-1.2	11,580	11,760	11,350	12,558	144,100,570
헬릭스미스 (084990)	2,905	135	4.87	2,775	3,070	2,775	832,958	2,498,938,626
차바이오텍 (085660)	10,370	-220	-2.08	10,510	10,590	10,330	251,276	2,620,011,420
뉴프렉스 (085670)	4,530	-85	-1.84	4,620	4,630	4,490	81,238	368,374,920
알티캐스트 (085810)	613	0	0	613	627	610	151,458	93,107,963
네오티스 (085910)	3,165	10	.32	3,155	3,170	3,130	8,311	26,240,574
바이오톡스텍 (086040)	2,920	15	.52	2,905	2,935	2,895	8,221	23,997,035
진바이오텍 (086060)	4,210	-25	-.59	4,300	4,305	4,085	313,825	1,312,357,010
유니테스트 (086390)	11,410	-590	-4.92	11,850	11,890	11,340	215,099	2,481,687,285
동국제약 (086450)	17,060	-90	-.52	17,050	17,190	16,960	74,718	1,275,158,510
에코프로 (086520)	38,350	-1150	-2.91	39,200	39,450	37,750	665,029	25,525,106,800
비엠티 (086670)	9,700	-30	-.31	9,710	9,710	9,560	10,785	103,768,330
선진뷰티사이언스 (086710)	13,590	-370	-2.65	14,030	14,100	13,450	109,623	1,497,763,980
바이오솔루션 (086820)	11,530	-120	-1.03	12,810	13,200	11,000	571,357	6,852,894,540
이수앱지스 (086890)	5,250	190	3.75	5,100	5,360	5,060	374,300	1,970,544,700
메디톡스 (086900)	172,900	5400	3.22	167,600	175,700	167,100	69,830	12,081,529,200
MDS테크 (086960)	1,169	-6	-.51	1,170	1,184	1,162	492,461	576,416,693
쇼박스 (086980)	3,140	-25	-.79	3,145	3,180	3,130	69,172	217,665,610
펩트론 (087010)	230,000	3000	1.32	229,000	230,500	222,000	123,611	28,020,962,250
모바일어플라이언스 (087260)	1,916	21	1.11	1,900	1,928	1,900	166,730	319,484,188
픽셀플러스 (087600)	6,790	70	1.04	6,760	6,840	6,590	11,818	79,001,090
동아엘텍 (088130)	3,000	-20	-.66	3,050	3,150	2,980	45,495	137,344,440
쏘닉스 (088280)	2,410	45	1.9	2,370	2,415	2,275	36,230	85,038,283
이원컴포텍 (088290)	1,219	-24	-1.93	1,246	1,246	1,155	98,995	118,158,275
유라클 (088340)	18,990	-260	-1.35	19,190	19,500	18,700	134,579	2,562,216,650
이녹스 (088390)	7,000	10	.14	7,070	7,070	6,880	5,750	39,858,555
에이스테크 (088800)	1,924	-68	-3.41	2,020	2,025	1,915	52,668	102,768,154
동우팜투테이블 (088910)	2,030	-5	-.25	2,050	2,050	2,000	32,677	65,883,250
켐트로닉스 (089010)	23,150	500	2.21	23,300	23,300	22,450	231,982	5,313,882,600
테크윙 (089030)	34,200	-1400	-3.93	35,350	35,400	33,400	345,763	11,819,224,475
넥스턴바이오 (089140)	2,740	10	.37	2,750	2,830	2,730	58,698	162,126,333
케이씨티 (089150)	3,520	0	0	3,575	4,140	3,510	22,375,144	86,465,228,273
THE E&M (089230)	867	1	.12	871	895	862	28,811	25,027,171
KT나스미디어 (089600)	14,900	-30	-.2	14,940	15,100	14,770	8,609	127,745,270
제이티 (089790)	4,350	-40	-.91	4,400	4,415	4,315	56,507	245,205,971
유비벨록스 (089850)	6,180	-70	-1.12	6,250	6,320	6,180	103,674	645,648,015
코세스 (089890)	6,970	-50	-.71	6,910	7,250	6,820	15,783	108,963,345
브이엠 (089970)	12,690	0	0	12,600	12,810	12,300	115,486	1,459,240,510
상아프론테크 (089980)	15,160	-470	-3.01	15,770	15,770	15,160	40,220	614,386,475
아이윈 (090150)	788	0	0	770	799	770	38,189	29,808,226
로보스타 (090360)	24,500	-250	-1.01	24,750	24,900	24,300	35,405	866,256,050
덕신이피씨 (090410)	1,559	-26	-1.64	1,596	1,597	1,549	145,812	228,501,570
제이스텍 (090470)	3,780	-15	-.4	3,775	3,815	3,725	34,328	129,205,775
휴림로봇 (090710)	2,025	-15	-.74	2,055	2,055	2,010	1,179,911	2,388,251,417
현대이지웰 (090850)	6,380	-40	-.62	6,450	6,460	6,300	47,493	302,288,550
이엠텍 (091120)	10,730	-160	-1.47	10,920	11,040	10,500	110,891	1,187,199,720
S&K폴리텍 (091340)	2,615	40	1.55	2,575	2,685	2,575	49,751	131,278,195
한울소재과학 (091440)	2,960	-80	-2.63	3,040	3,040	2,925	57,290	170,730,860
상신이디피 (091580)	7,040	-150	-2.09	7,190	7,190	7,020	43,306	305,812,855
남화토건 (091590)	3,895	-5	-.13	3,865	3,905	3,855	7,557	29,363,765
파트론 (091700)	6,500	-40	-.61	6,480	6,530	6,480	130,167	845,529,485
나노캠텍 (091970)	703	-22	-3.03	718	724	689	81,647	56,809,632
아미코젠 (092040)	4,690	860	22.45	3,855	4,880	3,825	7,170,812	32,652,615,152
디엔에프 (092070)	10,800	110	1.03	10,660	10,860	10,530	20,037	214,017,355
이크레더블 (092130)	15,310	-20	-.13	15,360	15,360	15,290	6,436	98,611,835
서울바이오시스 (092190)	3,235	-25	-.77	3,260	3,275	3,215	13,313	43,141,860
현우산업 (092300)	2,645	-5	-.19	2,630	2,670	2,630	28,216	74,722,360
한라IMS (092460)	9,830	330	3.47	9,620	9,830	9,460	177,829	1,718,336,215
앤씨앤 (092600)	625	-21	-3.25	658	658	625	34,919	22,019,153
네오팜 (092730)	14,710	-190	-1.28	14,910	15,170	14,400	126,184	1,888,441,670
엑시콘 (092870)	11,400	530	4.88	10,780	11,580	10,670	186,414	2,101,021,125
빅솔론 (093190)	5,430	0	0	5,470	5,470	5,320	7,044	37,952,550
케이아이엔엑스 (093320)	79,300	-800	-1	80,200	80,800	79,200	9,971	795,573,200
풍강 (093380)	2,600	0	0	2,600	2,615	2,595	3,987	10,376,910
매커스 (093520)	11,860	90	.76	11,880	12,000	11,670	31,534	374,702,435
케이알엠 (093640)	3,705	-165	-4.26	3,940	3,940	3,690	40,421	151,387,785
서원인텍 (093920)	5,460	140	2.63	5,320	5,540	5,280	86,381	469,534,300
동운아나텍 (094170)	19,280	90	.47	19,310	19,640	18,860	76,703	1,479,604,390
칩스앤미디어 (094360)	15,020	-500	-3.22	15,510	15,650	14,800	153,090	2,296,611,470
갤럭시아머니트리 (094480)	8,240	-130	-1.55	8,380	8,460	8,200	292,582	2,439,208,610
일진파워 (094820)	12,660	410	3.35	12,070	12,990	12,040	745,718	9,354,138,445
슈프리마에이치큐 (094840)	7,020	-180	-2.5	7,200	7,250	6,980	103,518	729,600,790
참좋은여행 (094850)	6,020	130	2.21	5,860	6,070	5,860	44,001	263,415,165
네오리진 (094860)	980	3	.31	977	981	951	23,208	22,605,094
푸른기술 (094940)	7,550	20	.27	7,510	7,760	7,480	77,833	592,711,490
제이엠티 (094970)	2,230	-10	-.45	2,240	2,245	2,220	29,566	65,957,928
이엠코리아 (095190)	2,010	-10	-.5	2,045	2,055	1,998	62,614	126,088,164
웨이브일렉트로 (095270)	5,410	160	3.05	5,300	5,620	5,250	61,032	332,949,270
ISC (095340)	50,500	-800	-1.56	51,000	51,000	49,600	60,712	3,053,370,175
미래나노텍 (095500)	7,140	-130	-1.79	7,250	7,290	7,050	98,553	702,712,115
테스 (095610)	22,650	-200	-.88	22,900	23,150	22,350	46,507	1,048,193,825
네오위즈 (095660)	25,050	-50	-.2	24,900	25,250	24,900	40,258	1,008,507,125
제넥신 (095700)	5,110	200	4.07	5,040	5,270	4,960	153,949	788,586,790
에스에너지 (095910)	1,705	-44	-2.52	1,750	1,770	1,668	235,662	400,637,682
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,050	-10	-.07	14,060	14,090	14,030	12,934	181,755,465
와이즈넛 (096250)	12,420	290	2.39	12,280	12,470	12,140	57,280	705,248,215
대창솔루션 (096350)	397	-5	-1.24	402	408	391	1,453,923	579,476,260
씨젠 (096530)	32,350	150	.47	32,750	33,200	31,900	406,305	13,151,310,200
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	700	-5	-.71	713	717	690	528,513	371,371,953
에이루트 (096690)	1,403	45	3.31	1,352	1,412	1,350	98,986	137,566,473
엘디티 (096870)	2,685	50	1.9	2,635	2,685	2,617	9,576	25,216,467
에코볼트 (097780)	1,235	-11	-.88	1,260	1,291	1,140	2,375,933	2,896,712,378
윈팩 (097800)	457	-14	-2.97	471	471	439	788,370	361,522,049
효성오앤비 (097870)	6,230	-70	-1.11	6,290	6,300	6,200	16,042	100,123,210
한텍 (098070)	44,750	5550	14.16	38,800	48,425	38,000	6,706,107	303,828,576,650
마이크로컨텍솔 (098120)	15,690	260	1.69	15,350	15,850	15,140	135,374	2,101,863,590
고영 (098460)	15,400	-280	-1.79	15,920	15,920	15,230	1,158,682	17,857,972,475
에스티오 (098660)	2,255	-25	-1.1	2,280	2,285	2,220	9,890	22,229,875
아이센스 (099190)	15,950	-310	-1.91	16,110	16,290	15,840	48,819	779,903,035
SDN (099220)	1,298	-72	-5.26	1,371	1,399	1,298	1,917,874	2,533,345,429
쎄트렉아이 (099320)	50,100	-600	-1.18	51,100	51,200	49,550	66,037	3,308,843,925
브레인즈컴퍼니 (099390)	5,620	-120	-2.09	5,700	5,720	5,580	15,406	86,579,160
동방선기 (099410)	3,895	-15	-.38	3,865	4,070	3,825	568,276	2,246,186,402
바이오플러스 (099430)	7,110	-80	-1.11	7,250	7,330	7,100	274,568	1,976,347,925
스맥 (099440)	2,160	-45	-2.04	2,190	2,220	2,145	173,145	374,232,729
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,150	-70	-.38	18,320	18,320	17,990	11,872	214,139,760
인지소프트 (100030)	16,100	160	1	15,980	16,290	15,780	2,321	37,045,350
뷰웍스 (100120)	22,600	300	1.35	22,500	22,700	22,050	5,481	122,553,550
동국S&C (100130)	2,730	25	.92	2,695	2,760	2,680	246,229	670,404,942
머큐리 (100590)	3,245	0	0	3,275	3,275	3,220	4,738	15,325,105
서암기계공업 (100660)	3,405	-40	-1.16	3,445	3,455	3,385	40,651	138,732,547
세운메디칼 (100700)	2,460	0	0	2,460	2,475	2,440	66,172	162,388,523
미래에셋벤처투자 (100790)	4,700	-5	-.11	4,700	4,740	4,665	60,226	282,701,742
KS인더스트리 (101000)	2,170	-10	-.46	2,160	2,210	2,130	397,825	859,886,894
월덱스 (101160)	18,980	270	1.44	18,570	19,010	18,450	80,601	1,510,491,320
우림피티에스 (101170)	5,080	-80	-1.55	5,140	5,170	5,060	44,810	228,138,780
씨큐브 (101240)	4,390	-45	-1.01	4,450	4,450	4,325	30,424	132,758,470
모베이스 (101330)	3,145	-20	-.63	3,165	3,190	3,120	71,056	222,974,214
에코앤드림 (101360)	21,050	-1150	-5.18	22,000	22,000	20,900	82,956	1,764,481,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	377	-5	-1.31	382	383	375	74,216	28,158,798
에스앤에스텍 (101490)	34,450	-250	-.72	34,900	35,150	34,000	63,295	2,168,006,025
하이드로리튬 (101670)	1,304	-27	-2.03	1,312	1,330	1,300	331,760	433,178,456
한국정밀기계 (101680)	2,535	10	.4	2,570	2,640	2,475	77,897	197,914,165
위메이드맥스 (101730)	5,950	-20	-.34	5,930	6,110	5,900	24,351	145,197,520
인화정공 (101930)	39,450	-50	-.13	40,100	41,250	39,050	8,265	325,733,150
우양에이치씨 (101970)	16,840	1560	10.21	15,360	17,690	15,360	362,715	6,107,456,070
어보브반도체 (102120)	10,010	-280	-2.72	10,190	10,230	10,000	61,575	619,883,620
케이옥션 (102370)	3,600	-30	-.83	3,595	3,665	3,575	81,774	294,854,731
이엔에프테크놀로지 (102710)	28,850	200	.7	28,650	29,300	27,900	67,937	1,957,115,725
코오롱생명과학 (102940)	26,600	1250	4.93	25,700	26,750	25,250	32,806	866,534,925
에스앤더블류 (103230)	3,430	30	.88	3,450	3,495	3,420	56,588	195,416,191
우양 (103840)	2,935	-25	-.84	2,940	2,970	2,905	57,909	169,517,037
대성파인텍 (104040)	1,002	-6	-.6	1,006	1,023	992	353,005	353,960,612
NHN벅스 (104200)	2,895	-10	-.34	2,900	2,920	2,885	12,758	36,934,192
디와이피엔에프 (104460)	16,550	-20	-.12	16,580	16,640	16,340	34,301	564,674,790
티케이케미칼 (104480)	1,471	-19	-1.28	1,476	1,498	1,464	141,776	209,189,184
코렌텍 (104540)	6,290	10	.16	6,280	6,480	6,250	16,847	106,321,500
노랑풍선 (104620)	4,680	60	1.3	4,670	4,720	4,605	50,758	237,878,235
원익머트리얼즈 (104830)	19,670	-180	-.91	19,850	19,850	19,620	29,304	576,656,735
케이엔더블유 (105330)	3,930	0	0	3,950	3,950	3,875	7,813	30,526,950
엣지파운드리 (105550)	3,220	-155	-4.59	3,275	3,375	3,185	527,715	1,715,213,186
디케이락 (105740)	8,070	140	1.77	7,930	8,070	7,800	152,296	1,217,184,575
포스뱅크 (105760)	6,370	10	.16	6,340	6,500	6,250	43,259	274,721,200
케이이엠텍 (106080)	2,550	-100	-3.77	2,595	2,615	2,340	297,901	735,044,880
하이텍팜 (106190)	12,030	-260	-2.12	12,200	12,250	11,950	34,993	422,135,250
파인테크닉스 (106240)	971	-20	-2.02	991	1,013	967	146,335	143,997,108
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,180	-160	-1.12	14,300	14,500	14,170	11,418	163,535,335
한중엔시에스 (107640)	26,500	350	1.34	26,650	27,300	26,350	160,471	4,293,302,650
톱텍 (108230)	3,975	-40	-1	4,015	4,015	3,955	18,296	72,790,290
대양전기공업 (108380)	22,150	-300	-1.34	22,500	22,750	21,750	49,164	1,089,646,575
로보티즈 (108490)	57,300	200	.35	58,100	58,200	55,400	560,817	31,845,043,400
셀바스AI (108860)	13,000	0	0	13,240	13,640	12,920	153,205	1,996,894,690
옵티시스 (109080)	8,970	-130	-1.43	9,120	9,120	8,880	35,174	314,528,845
에스와이 (109610)	3,580	-25	-.69	3,600	3,610	3,570	179,150	641,380,537
씨싸이트 (109670)	6,790	-130	-1.88	6,870	7,000	6,780	4,825	32,831,830
디에스케이 (109740)	5,390	-150	-2.71	5,530	5,530	5,250	27,101	144,624,970
진매트릭스 (109820)	2,890	-95	-3.18	2,980	3,020	2,745	727,274	2,066,515,043
동일금속 (109860)	7,850	-10	-.13	7,860	7,910	7,770	2,501	19,571,435
AP헬스케어 (109960)	320	0	0	320	328	314	283,113	90,350,195
전진바이오팜 (110020)	2,300	60	2.68	2,240	2,325	2,210	40,119	92,067,456
크리스에프앤씨 (110790)	4,550	-10	-.22	4,535	4,615	4,470	19,195	87,037,630
디아이티 (110990)	11,930	-190	-1.57	12,130	12,220	11,850	24,809	295,510,745
남화산업 (111710)	4,920	120	2.5	4,900	4,940	4,790	6,298	30,330,297
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,900	350	1.43	24,550	25,150	24,300	73,122	1,816,501,650
와이씨켐 (112290)	24,550	50	.2	24,550	24,800	23,850	143,927	3,506,530,850
디젠스 (113810)	1,213	-18	-1.46	1,244	1,259	1,200	399,909	487,376,476
강원에너지 (114190)	6,110	-60	-.97	6,120	6,220	6,100	38,697	237,107,045
그린생명과학 (114450)	3,945	225	6.05	4,250	4,640	3,835	17,111,613	71,792,199,758
폴라리스우노 (114630)	514	-9	-1.72	526	526	507	234,663	120,253,382
한솔아이원스 (114810)	8,530	30	.35	8,500	8,580	8,350	196,999	1,671,581,100
아이패밀리에스씨 (114840)	18,880	-420	-2.18	19,050	19,680	18,800	92,569	1,773,013,655
휴맥스 (115160)	1,076	-10	-.92	1,082	1,090	1,072	18,976	20,560,990
큐리언트 (115180)	12,050	-820	-6.37	12,820	12,820	11,850	256,057	3,134,782,425
인포바인 (115310)	37,600	-950	-2.46	38,000	38,300	37,100	3,183	119,450,900
우리넷 (115440)	6,700	-30	-.45	6,670	6,740	6,660	39,824	266,310,005
HLB테라퓨틱스 (115450)	7,690	430	5.92	7,380	7,800	7,150	296,516	2,236,269,470
씨유메디칼 (115480)	613	8	1.32	621	621	605	66,568	40,785,396
케이씨에스 (115500)	10,310	-120	-1.15	10,430	10,460	10,300	89,738	928,203,005
씨엔플러스 (115530)	464	-4	-.85	455	470	452	675,104	311,288,727
스타플렉스 (115570)	3,070	30	.99	3,040	3,150	3,040	48,417	150,395,047
이미지스 (115610)	1,328	-19	-1.41	1,359	1,376	1,270	150,012	198,878,004
알파칩스 (117670)	787	3	.38	793	810	760	58,649	46,032,824
티로보틱스 (117730)	11,300	-330	-2.84	11,670	11,670	11,240	185,991	2,108,503,300
모트렉스 (118990)	9,080	0	0	9,080	9,160	9,060	32,514	295,963,460
포메탈 (119500)	3,135	-50	-1.57	3,195	3,200	3,125	184,569	582,183,860
인터로조 (119610)	16,610	-640	-3.71	17,340	17,340	16,610	193,867	3,265,729,180
아이텍 (119830)	5,770	-30	-.52	5,790	5,870	5,750	140,942	818,059,730
지엔씨에너지 (119850)	27,500	200	.73	27,300	28,100	27,000	182,186	5,022,555,125
대정화금 (120240)	13,350	-130	-.96	13,500	13,700	13,310	38,112	510,856,100
골프존홀딩스 (121440)	5,050	-20	-.39	5,030	5,100	5,000	72,109	363,189,840
나노신소재 (121600)	44,400	-1200	-2.63	45,150	45,600	44,150	50,099	2,224,649,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,083	-5	-.46	1,088	1,110	1,030	118,081	126,577,953
에스디시스템 (121890)	1,861	9	.49	1,852	1,876	1,837	9,478	17,628,340
제노레이 (122310)	5,860	-20	-.34	5,890	5,900	5,800	8,995	52,416,120
삼기 (122350)	1,139	0	0	1,139	1,148	1,128	32,494	37,039,087
KX (122450)	3,590	0	0	3,620	3,630	3,530	113,547	403,717,665
예스티 (122640)	14,600	350	2.46	14,360	14,680	14,000	45,457	654,076,840
서진오토모티브 (122690)	2,020	10	.5	2,020	2,035	2,000	19,381	39,058,215
와이지엔터테인먼트 (122870)	81,000	400	.5	80,300	82,100	80,000	173,006	14,027,212,050
와이솔 (122990)	6,370	40	.63	6,330	6,370	6,290	45,730	289,248,525
아이윈플러스 (123010)	1,215	15	1.25	1,189	1,238	1,183	199,461	240,647,600
엠에스오토텍 (123040)	2,105	-30	-1.41	2,110	2,155	2,090	95,380	201,391,815
제닉 (123330)	30,950	-800	-2.52	31,250	31,550	30,050	147,687	4,516,186,300
코리아에프티 (123410)	4,370	-20	-.46	4,435	4,440	4,360	131,944	578,467,904
위메이드플레이 (123420)	6,640	-10	-.15	6,580	6,770	6,530	16,406	107,862,590
이엠넷 (123570)	2,370	-40	-1.66	2,400	2,420	2,360	50,530	120,517,675
알톤 (123750)	1,527	-27	-1.74	1,554	1,554	1,520	5,834	8,951,739
뉴온 (123840)	998	-16	-1.58	1,014	1,034	965	12,112	12,140,933
아나패스 (123860)	18,290	-420	-2.24	18,890	18,890	18,270	37,128	681,713,115
아이티센글로벌 (124500)	11,280	-220	-1.91	11,750	11,870	11,140	671,308	7,665,205,525
태웅로직스 (124560)	2,880	-30	-1.03	2,910	2,915	2,865	129,642	373,801,522
티씨머티리얼즈 (125020)	7,150	1650	30	5,520	7,150	5,360	18,976,895	121,688,350,820
아모그린텍 (125210)	6,230	-60	-.95	6,220	6,360	6,150	106,260	663,592,960
비나텍 (126340)	26,700	-350	-1.29	27,000	27,050	26,550	14,330	383,368,000
BGF에코머티리얼즈 (126600)	2,875	20	.7	2,870	2,900	2,835	18,768	53,709,075
화신정공 (126640)	1,297	-18	-1.37	1,315	1,321	1,292	197,571	257,001,520
하이비젼시스템 (126700)	14,270	-350	-2.39	14,600	14,600	14,170	69,227	991,808,345
코칩 (126730)	13,320	2480	22.88	10,790	14,090	10,640	4,122,951	53,672,923,720
제이엔케이글로벌 (126880)	3,860	-15	-.39	3,850	3,910	3,835	49,003	188,911,158
제이에스링크 (127120)	8,730	10	.11	8,730	9,000	8,570	41,900	366,185,280
아시아경제 (127710)	1,200	16	1.35	1,184	1,233	1,183	12,566	14,981,443
화인써키트 (127980)	5,900	60	1.03	5,870	5,940	5,840	798	4,687,490
에코캡 (128540)	1,655	-1	-.06	1,656	1,673	1,590	57,198	94,756,914
피제이메탈 (128660)	2,965	-40	-1.33	2,975	3,005	2,960	42,729	126,982,175
앱코 (129890)	940	5	.53	940	947	927	39,067	36,592,602
대성하이텍 (129920)	4,855	-80	-1.62	4,930	4,970	4,705	308,437	1,489,237,856
GH신소재 (130500)	2,595	15	.58	2,580	2,680	2,580	64,427	168,962,287
나이스디앤비 (130580)	5,010	60	1.21	4,960	5,020	4,950	6,470	32,168,975
티피씨글로벌 (130740)	1,815	16	.89	1,799	1,850	1,750	19,820	35,756,698
옵투스제약 (131030)	6,120	-90	-1.45	6,250	6,250	6,120	29,928	184,095,030
시큐브 (131090)	3,985	45	1.14	3,940	4,140	3,885	16,563	65,185,405
티엔엔터테인먼트 (131100)	1,393	13	.94	1,400	1,400	1,381	28,738	39,950,282
딜리 (131180)	988	3	.3	985	997	959	43,121	41,854,976
대한과학 (131220)	4,950	-80	-1.59	5,030	5,090	4,950	64,743	324,271,800
티에스이 (131290)	38,900	-1050	-2.63	40,100	40,650	38,700	61,354	2,391,189,600
알서포트 (131370)	3,110	-75	-2.35	3,180	3,185	3,080	251,320	779,930,453
이브이첨단소재 (131400)	1,304	-20	-1.51	1,324	1,341	1,295	149,616	195,107,900
파인텍 (131760)	813	2	.25	826	826	805	81,048	65,809,056
두산테스나 (131970)	22,300	-200	-.89	22,600	22,600	22,100	54,713	1,221,384,025
메가엠디 (133750)	2,095	-20	-.95	2,120	2,130	2,085	159,638	335,160,238
이퓨쳐 (134060)	4,365	105	2.46	4,380	4,430	4,235	6,288	27,345,452
탑코미디어 (134580)	1,785	-5	-.28	1,790	1,828	1,734	41,964	74,096,534
원일티엔아이 (136150)	27,400	500	1.86	28,050	29,900	27,250	856,195	24,464,830,500
아셈스 (136410)	8,360	-140	-1.65	8,600	8,600	8,220	47,740	397,969,575
하림 (136480)	3,130	-5	-.16	3,120	3,155	3,100	1,475,129	4,603,242,685
윈스테크넷 (136540)	11,880	-130	-1.08	12,100	12,100	11,840	16,625	197,628,590
나래나노텍 (137080)	3,060	-115	-3.62	3,245	3,245	3,060	18,710	57,782,068
피엔티 (137400)	30,150	-1050	-3.37	31,250	31,400	29,700	250,470	7,594,881,300
넥스트아이 (137940)	522	-25	-4.57	542	593	506	19,112,858	10,450,953,142
제이씨케미칼 (137950)	3,900	-80	-2.01	3,985	4,005	3,850	42,834	167,475,840
신진에스엠 (138070)	2,310	0	0	2,325	2,340	2,300	16,004	36,992,925
오이솔루션 (138080)	9,460	60	.64	9,380	9,690	9,360	14,200	134,681,940
협진 (138360)	714	-20	-2.72	734	759	705	175,920	126,456,047
나이벡 (138610)	23,450	1150	5.16	22,150	23,800	22,150	158,697	3,680,730,875
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,575	-10	-.39	2,620	2,620	2,560	12,471	32,130,928
서플러스글로벌 (140070)	2,495	25	1.01	2,490	2,520	2,450	25,819	64,014,275
메지온 (140410)	36,450	-800	-2.15	36,950	37,150	35,500	127,383	4,615,827,900
카티스 (140430)	2,340	-25	-1.06	2,365	2,410	2,300	67,725	158,336,186
대창스틸 (140520)	2,185	40	1.86	2,160	2,190	2,125	8,499	18,378,792
알에스오토메이션 (140670)	15,190	-120	-.78	15,450	15,450	15,030	72,952	1,106,879,570
파크시스템스 (140860)	239,500	-3500	-1.44	240,000	245,500	236,000	17,511	4,171,590,750
비아트론 (141000)	8,100	50	.62	8,150	8,150	7,990	13,192	106,120,490
리가켐바이오 (141080)	116,000	4700	4.22	112,200	117,500	111,100	436,065	50,087,676,250
유니트론텍 (142210)	5,550	-50	-.89	5,560	5,620	5,450	140,504	774,311,810
녹십자엠에스 (142280)	4,515	5	.11	4,485	4,570	4,275	2,572,032	11,364,392,222
모아라이프플러스 (142760)	1,377	4	.29	1,375	1,415	1,369	117,307	162,505,675
아이디스 (143160)	15,210	-130	-.85	15,400	15,400	15,210	4,218	64,525,690
사람인 (143240)	13,930	-270	-1.9	14,250	14,250	13,920	37,292	522,524,665
영우디에스피 (143540)	596	2	.34	597	620	593	26,935	16,092,290
지씨셀 (144510)	20,300	100	.5	20,050	20,350	20,050	14,666	296,075,350
뉴파워프라즈마 (144960)	4,920	-20	-.4	4,940	4,965	4,895	51,806	255,031,062
휴젤 (145020)	362,000	2500	.7	360,000	367,500	360,000	26,829	9,744,519,250
노브랜드 (145170)	5,130	30	.59	5,020	5,190	5,020	14,853	75,799,770
율촌 (146060)	1,382	2	.14	1,380	1,420	1,378	126,427	177,679,603
비씨엔씨 (146320)	9,080	-130	-1.41	9,280	9,280	8,860	22,416	200,825,395
피엠티 (147760)	2,490	-30	-1.19	2,520	2,530	2,455	9,294	23,246,075
제룡산업 (147830)	6,660	310	4.88	6,270	7,170	6,170	3,217,373	21,847,431,875
세경하이테크 (148150)	6,610	-40	-.6	6,690	6,690	6,550	110,919	733,024,300
알엔투테크놀로지 (148250)	6,940	-20	-.29	6,920	7,110	6,800	22,976	158,494,450
비큐AI (148780)	1,313	25	1.94	1,300	1,369	1,284	643,116	847,480,452
에이치와이티씨 (148930)	3,915	25	.64	3,890	3,920	3,845	2,110	8,211,725
아바텍 (149950)	8,420	-30	-.36	8,390	8,490	8,300	4,673	38,992,240
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,900	40	.82	4,880	4,950	4,790	27,538	133,626,819
KG에코솔루션 (151860)	5,350	-20	-.37	5,350	5,400	5,300	35,844	191,012,260
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,180	20	.28	7,160	7,180	7,090	541	3,874,800
우리이앤엘 (153490)	650	-2	-.31	652	655	647	96,860	62,949,999
옵티팜 (153710)	5,210	30	.58	5,130	5,220	5,120	4,033	20,828,300
아시아종묘 (154030)	2,220	5	.23	2,220	2,280	2,090	80,232	174,660,793
다산솔루에타 (154040)	1,149	-2	-.17	1,151	1,151	1,132	38,522	44,119,507
와이엠씨 (155650)	3,280	-75	-2.24	3,340	3,350	3,280	7,895	26,145,269
엘앤케이바이오 (156100)	5,980	-200	-3.24	6,100	6,180	5,900	38,904	234,121,730
아톤 (158430)	5,950	70	1.19	5,880	6,070	5,810	1,337,134	7,989,933,565
아스플로 (159010)	4,230	-80	-1.86	4,295	4,315	4,210	27,297	115,878,500
제로투세븐 (159580)	4,655	-95	-2	4,750	4,850	4,605	258,907	1,210,140,396
에코글로우 (159910)	888	3	.34	885	904	881	39,343	34,963,534
하이젠알앤엠 (160190)	35,350	-750	-2.08	36,300	36,300	34,450	81,521	2,864,090,025
NEW (160550)	2,330	0	0	2,345	2,355	2,275	97,419	225,175,834
싸이맥스 (160980)	11,510	-170	-1.46	11,700	11,700	11,480	26,324	304,009,075
필옵틱스 (161580)	35,900	1100	3.16	36,250	36,450	35,100	1,124,033	40,172,662,400
신스틸 (162300)	2,315	-20	-.86	2,315	2,345	2,280	28,329	65,401,800
에어레인 (163280)	19,930	460	2.36	19,400	20,800	19,330	548,421	11,099,030,070
핑거 (163730)	10,830	-280	-2.52	11,030	11,140	10,810	94,593	1,033,600,085
하나머티리얼즈 (166090)	24,700	300	1.23	24,400	24,750	24,000	81,360	1,985,994,375
코아스템켐온 (166480)	2,930	0	0	2,965	3,015	2,890	236,996	696,867,450
내츄럴엔도텍 (168330)	2,330	-105	-4.31	2,435	2,455	2,325	47,227	111,825,170
펨트론 (168360)	8,920	-100	-1.11	9,020	9,020	8,750	80,123	712,344,385
엠브레인 (169330)	2,270	-20	-.87	2,290	2,290	2,250	11,793	26,689,145
현대공업 (170030)	5,570	-40	-.71	5,590	5,630	5,550	51,182	285,931,850
파이오링크 (170790)	7,400	70	.95	7,360	7,400	7,310	6,242	45,840,975
엘티씨 (170920)	9,280	20	.22	9,360	9,370	9,180	32,622	302,684,730
램테크놀러지 (171010)	4,260	-80	-1.84	4,310	4,335	4,195	613,170	2,605,080,992
선익시스템 (171090)	39,350	-2100	-5.07	41,600	41,650	39,300	62,867	2,507,555,725
라이온켐텍 (171120)	2,240	-25	-1.1	2,265	2,280	2,235	35,238	79,199,512
에이엘티 (172670)	7,860	-260	-3.2	8,050	8,100	7,810	75,836	599,495,855
오파스넷 (173130)	6,430	-180	-2.72	6,590	6,670	6,400	136,422	884,503,155
에프엔씨엔터 (173940)	3,630	-40	-1.09	3,630	3,655	3,615	2,777	10,076,440
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,030	510	4.07	12,520	13,490	12,480	390,850	5,100,437,140
휴먼테크놀로지 (175140)	5,000	-90	-1.77	5,100	5,150	4,995	67,588	341,255,225
아이큐어 (175250)	1,812	1	.06	1,811	1,832	1,773	58,520	105,058,916
듀켐바이오 (176750)	10,660	820	8.33	9,960	11,030	9,840	205,931	2,169,717,105
베셀 (177350)	987	-8	-.8	995	1,007	987	43,858	43,462,276
파버나인 (177830)	3,000	20	.67	2,980	3,100	2,950	54,392	163,834,585
쓰리에이로직스 (177900)	7,060	-30	-.42	7,040	7,460	6,990	431,040	3,107,801,575
서진시스템 (178320)	22,050	200	.92	22,000	22,400	21,850	171,197	3,778,110,800
일월지엠엘 (178780)	2,810	-5	-.18	2,815	2,875	2,780	20,411	57,487,945
엠아이텍 (179290)	8,150	-140	-1.69	8,290	8,340	8,060	109,589	891,475,170
애드바이오텍 (179530)	1,859	33	1.81	1,826	1,897	1,826	18,183	33,675,581
유티아이 (179900)	19,910	-70	-.35	19,790	20,000	19,610	26,639	529,207,155
DXVX (180400)	2,425	0	0	2,430	2,455	2,325	452,584	1,080,544,370
큐브엔터 (182360)	16,900	-130	-.76	17,300	17,300	16,660	79,587	1,348,505,325
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	58,100	-500	-.85	58,600	58,600	57,100	37,980	2,201,805,650
엔지켐생명과학 (183490)	1,164	-1	-.09	1,203	1,203	1,148	139,164	161,246,195
SGA솔루션즈 (184230)	449	-2	-.44	455	457	449	24,201	10,919,658
아이진 (185490)	3,270	-55	-1.65	3,335	3,335	3,190	87,705	284,551,582
그린플러스 (186230)	7,240	-220	-2.95	7,520	7,520	7,240	43,200	316,467,235
디티앤씨 (187220)	2,810	-50	-1.75	2,860	2,950	2,785	30,385	85,887,285
신화콘텍 (187270)	3,705	0	0	3,705	3,720	3,650	35,832	132,011,235
HLB제넥스 (187420)	3,620	50	1.4	3,595	3,630	3,525	50,690	180,961,348
현대ADM (187660)	1,405	-28	-1.95	1,430	1,444	1,389	269,986	380,175,053
나노 (187790)	994	5	.51	989	1,016	960	215,922	212,696,655
디바이스 (187870)	10,850	-40	-.37	11,000	11,000	10,820	3,031	32,980,870
바이오포트 (188040)	12,650	-270	-2.09	12,800	13,280	12,400	82,776	1,050,563,280
세니젠 (188260)	2,675	-15	-.56	2,685	2,685	2,600	57,125	151,022,730
인텔리안테크 (189300)	45,100	2400	5.62	43,550	45,100	42,200	134,810	5,897,055,850
씨이랩 (189330)	6,470	-60	-.92	6,690	6,700	6,390	17,297	112,105,180
포시에스 (189690)	2,180	-5	-.23	2,185	2,200	2,155	8,735	18,928,210
서전기전 (189860)	4,480	-15	-.33	4,495	4,545	4,350	143,914	637,030,572
흥국에프엔비 (189980)	1,944	-6	-.31	1,941	1,954	1,918	105,653	204,103,786
나무가 (190510)	12,600	-280	-2.17	12,650	12,650	12,450	37,011	464,616,370
코리아에셋투자증권 (190650)	6,580	-10	-.15	6,620	6,630	6,520	5,167	33,839,860
육일씨엔에쓰 (191410)	2,395	-65	-2.64	2,445	2,460	2,390	14,593	35,309,715
테고사이언스 (191420)	18,380	0	0	18,380	18,690	17,840	11,439	207,026,230
케이사인 (192250)	8,850	-60	-.67	8,930	9,030	8,840	4,294	38,317,060
윈하이텍 (192390)	2,940	-45	-1.51	2,985	3,000	2,940	10,277	30,449,195
오늘이엔엠 (192410)	1,386	34	2.51	1,350	1,529	1,256	2,724,349	3,891,273,641
슈피겐코리아 (192440)	23,850	50	.21	23,900	23,950	23,600	1,829	43,515,000
링크드 (193250)	461	3	.66	465	481	458	193,332	89,759,538
데브시스터즈 (194480)	38,500	-300	-.77	38,700	39,400	37,750	38,223	1,484,334,150
노바렉스 (194700)	15,790	-80	-.5	16,000	16,140	15,400	104,234	1,643,859,070
마니커에프앤지 (195500)	3,340	-30	-.89	3,375	3,395	3,330	108,653	364,903,863
HK이노엔 (195940)	40,900	-900	-2.15	41,600	41,750	40,300	167,666	6,842,361,250
에이비프로바이오 (195990)	304	-2	-.65	306	311	301	615,563	188,298,975
알테오젠 (196170)	344,000	12500	3.77	343,000	344,000	335,000	276,614	94,091,508,750
HLB펩 (196300)	8,970	-200	-2.18	9,250	9,250	8,860	16,648	149,267,205
코아시아씨엠 (196450)	667	-2	-.3	663	669	660	24,722	16,425,766
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,461	62	4.43	1,405	1,471	1,388	96,881	138,137,551
디지캡 (197140)	2,335	25	1.08	2,315	2,335	2,265	18,559	42,548,160
엔피디 (198080)	2,345	-30	-1.26	2,375	2,415	2,345	62,304	148,009,392
강동씨앤엘 (198440)	1,175	-15	-1.26	1,192	1,196	1,175	33,688	39,909,102
한주라이트메탈 (198940)	794	9	1.15	785	800	785	31,452	24,806,034
케이엔알시스템 (199430)	6,930	-210	-2.94	7,140	7,140	6,860	24,318	169,194,800
뱅크웨어글로벌 (199480)	4,370	135	3.19	4,235	4,370	4,235	75,201	325,812,212
레이저옵텍 (199550)	7,870	-150	-1.87	8,030	8,500	7,870	382,316	3,121,293,490
바이오인프라 (199730)	5,590	-110	-1.93	5,700	5,730	5,540	7,621	42,687,610
툴젠 (199800)	30,450	250	.83	30,700	30,700	29,700	9,096	273,722,350
제일일렉트릭 (199820)	9,250	60	.65	9,160	9,640	8,890	472,735	4,366,782,080
콜마비앤에이치 (200130)	15,150	990	6.99	14,200	15,260	14,180	353,395	5,232,951,900
텔콘RF제약 (200230)	3,305	-335	-9.2	3,525	3,630	3,305	103,704	346,573,096
아티스트스튜디오 (200350)	19,570	-830	-4.07	20,550	20,600	19,260	217,268	4,267,552,480
에이팩트 (200470)	2,090	-15	-.71	2,105	2,115	2,060	64,896	135,130,042
휴메딕스 (200670)	53,700	-1900	-3.42	56,500	57,100	53,700	231,443	12,684,766,350
에이디테크놀로지 (200710)	13,870	-260	-1.84	14,160	14,300	13,860	35,001	487,685,880
비씨월드제약 (200780)	4,645	-25	-.54	4,670	4,690	4,615	5,561	25,886,565
미투온 (201490)	1,792	-1	-.06	1,797	1,800	1,755	67,828	120,136,495
에이비온 (203400)	5,530	210	3.95	5,340	5,630	4,965	311,855	1,680,624,820
유니온바이오메트릭스 (203450)	3,000	30	1.01	2,970	3,000	2,935	22,629	67,014,050
드림시큐리티 (203650)	3,515	-35	-.99	3,540	3,550	3,500	204,420	718,680,439
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,725	-10	-.37	2,795	2,915	2,720	1,001,875	2,821,557,468
제이앤티씨 (204270)	17,050	-120	-.7	17,140	17,280	16,660	208,170	3,527,620,845
티쓰리 (204610)	1,969	67	3.52	1,915	1,984	1,899	974,990	1,911,225,640
글로벌텍스프리 (204620)	5,940	-140	-2.3	5,970	6,150	5,940	1,234,386	7,436,582,005
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,282	-17	-1.31	1,299	1,310	1,278	205,106	263,965,091
엑셈 (205100)	1,992	-5	-.25	2,005	2,045	1,960	626,472	1,245,610,837
휴마시스 (205470)	1,675	-55	-3.18	1,736	1,779	1,619	9,932,334	16,657,674,870
넥써쓰 (205500)	2,460	60	2.5	2,375	2,475	2,355	160,721	390,258,585
베노티앤알 (206400)	1,903	13	.69	1,857	1,936	1,781	419,039	776,021,681
덱스터 (206560)	7,220	-180	-2.43	7,340	7,400	7,190	74,119	539,178,255
바디텍메드 (206640)	16,260	-60	-.37	16,420	16,870	16,150	173,038	2,839,164,280
유바이오로직스 (206650)	13,280	160	1.22	13,210	13,810	13,110	302,483	4,071,945,815
미스터블루 (207760)	1,305	-13	-.99	1,319	1,344	1,292	701,160	923,141,459
정다운 (208140)	2,605	-5	-.19	2,610	2,625	2,590	142,965	371,917,821
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,555	-10	-.39	2,565	2,590	2,540	5,748	14,700,225
셀바스헬스케어 (208370)	4,610	-60	-1.28	4,675	4,705	4,585	160,991	744,414,559
썸에이지 (208640)	270	0	0	270	276	268	206,355	55,654,075
포톤 (208710)	2,510	-25	-.99	2,520	2,550	2,490	75,379	189,581,623
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,600	-180	-2.31	7,710	7,810	7,570	48,121	368,930,310
캔버스엔 (210120)	4,520	-35	-.77	4,545	4,685	4,405	166,911	757,705,520
인카금융서비스 (211050)	9,920	60	.61	9,870	9,950	9,650	258,132	2,523,545,560
AP위성 (211270)	12,810	-280	-2.14	13,040	13,070	12,650	129,000	1,654,711,620
네오오토 (212560)	8,160	10	.12	8,090	8,320	8,080	15,436	125,718,065
아이에스티이 (212710)	9,480	-150	-1.56	9,600	9,620	9,385	97,936	928,811,575
덕산네오룩스 (213420)	36,650	1600	4.56	35,400	37,250	34,700	418,155	15,184,663,650
클래시스 (214150)	59,800	600	1.01	60,000	61,600	59,300	227,736	13,655,074,050
헥토이노베이션 (214180)	12,820	-140	-1.08	12,860	13,040	12,760	71,133	912,363,625
라파스 (214260)	19,690	-1460	-6.9	19,940	19,960	19,190	396,319	7,779,708,185
FSN (214270)	1,597	-37	-2.26	1,682	1,682	1,581	71,031	113,802,939
케어젠 (214370)	32,750	-3600	-9.9	35,250	35,900	32,450	232,544	7,895,258,375
아이쓰리시스템 (214430)	72,900	200	.28	73,800	73,800	71,500	28,424	2,065,090,300
파마리서치 (214450)	449,000	3000	.67	446,000	449,000	440,000	56,143	24,966,005,500
더바이오메드 (214610)	6,840	-420	-5.79	7,170	7,590	6,540	481,460	3,334,208,955
디알텍 (214680)	1,838	-8	-.43	1,822	1,859	1,801	348,749	635,114,412
골프존 (215000)	64,900	-600	-.92	64,800	65,500	64,700	4,587	297,791,800
솔디펜스 (215090)	798	37	4.86	761	837	729	3,414,864	2,679,270,019
로보로보 (215100)	4,515	-50	-1.1	4,510	4,565	4,450	114,967	518,057,257
메가스터디교육 (215200)	51,300	-800	-1.54	51,600	52,200	50,800	25,362	1,299,907,100
우리산업 (215360)	9,440	-80	-.84	9,560	9,620	9,380	13,858	131,346,980
우정바이오 (215380)	1,720	-43	-2.44	1,763	1,765	1,668	250,175	427,870,964
토박스코리아 (215480)	2,365	40	1.72	2,325	2,370	2,295	57,764	133,907,781
신라젠 (215600)	3,215	20	.63	3,215	3,260	3,180	568,376	1,827,762,009
이노인스트루먼트 (215790)	458	4	.88	464	468	454	27,623	12,697,653
인크로스 (216050)	7,190	-60	-.83	7,330	7,330	7,110	47,597	342,781,300
제테마 (216080)	6,920	100	1.47	6,830	6,920	6,760	46,016	314,847,870
제너셈 (217190)	6,640	-150	-2.21	6,720	6,760	6,600	35,579	237,124,710
넵튠 (217270)	6,840	250	3.79	6,520	6,930	6,520	145,582	987,640,910
싸이토젠 (217330)	4,000	-255	-5.99	4,255	4,400	3,860	307,424	1,253,854,229
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,672	4	.24	1,652	1,679	1,652	15,056	25,106,317
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,948	-12	-.61	1,970	1,984	1,941	168,181	328,491,158
원익피앤이 (217820)	2,665	20	.76	2,640	2,685	2,550	158,727	417,031,623
미래생명자원 (218150)	3,605	-15	-.41	3,585	3,630	3,545	100,434	359,449,275
RFHIC (218410)	16,490	190	1.17	16,230	16,980	16,220	51,570	850,379,050
타이거일렉 (219130)	12,680	-320	-2.46	12,980	13,180	12,660	10,138	129,748,500
링크제니시스 (219420)	4,790	-190	-3.82	4,960	5,010	4,780	72,014	350,931,960
디와이디 (219550)	578	-9	-1.53	581	597	576	277,901	162,108,979
한국비티비 (219750)	1,384	-262	-15.92	1,615	1,615	1,292	3,616,953	5,023,317,129
퓨쳐켐 (220100)	17,820	260	1.48	17,690	17,930	17,470	83,166	1,473,539,530
핸디소프트 (220180)	2,420	-45	-1.83	2,600	2,600	2,400	14,157	34,418,085
켐트로스 (220260)	4,165	-35	-.83	4,160	4,230	4,150	70,768	296,084,545
유투바이오 (221800)	3,295	-60	-1.79	3,375	3,435	3,200	230,141	753,236,030
하이즈항공 (221840)	1,679	-9	-.53	1,675	1,686	1,616	10,496	17,553,290
케이디켐 (221980)	11,230	-20	-.18	11,140	11,250	11,140	242	2,699,140
코스맥스엔비티 (222040)	5,250	595	12.78	4,655	5,300	4,595	548,315	2,802,226,435
씨아이에스 (222080)	6,590	-110	-1.64	6,800	6,800	6,510	254,741	1,679,834,485
팬젠 (222110)	6,480	820	14.49	5,660	6,490	5,500	86,674	531,489,775
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	811	-10	-1.22	822	827	808	34,411	28,001,700
심텍 (222800)	18,660	-180	-.96	18,990	19,010	18,270	392,366	7,360,119,015
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,525	35	1	3,480	3,550	3,480	16,336	57,232,455
드림씨아이에스 (223250)	3,020	-100	-3.21	3,095	3,125	3,020	47,556	146,282,135
딥마인드 (223310)	2,860	-55	-1.89	2,920	2,930	2,825	76,037	218,321,754
더코디 (224060)	3,440	140	4.24	3,315	3,440	3,290	4,536	15,205,045
에이텍모빌리티 (224110)	12,190	-140	-1.14	12,350	12,650	11,900	106,863	1,308,863,695
LK삼양 (225190)	2,560	65	2.61	2,480	2,730	2,480	4,524,502	11,810,390,975
제놀루션 (225220)	2,475	-20	-.8	2,490	2,520	2,425	151,462	372,422,468
케이엠제약 (225430)	610	36	6.27	574	632	574	237,393	143,014,397
보광산업 (225530)	3,850	-55	-1.41	3,870	3,945	3,815	37,937	146,173,292
넥슨게임즈 (225570)	12,770	50	.39	12,600	12,870	12,600	88,346	1,126,504,985
패션플랫폼 (225590)	905	5	.56	900	920	900	44,099	39,990,909
신테카바이오 (226330)	7,880	460	6.2	7,430	7,900	7,340	226,492	1,732,818,835
본느 (226340)	959	49	5.38	911	962	905	216,664	203,116,106
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,620	90	1.38	6,520	6,670	6,440	93,476	613,627,080
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,440	-200	-1.72	11,750	11,890	11,200	188,862	2,180,911,930
올릭스 (226950)	51,700	5550	12.03	46,150	51,700	45,650	1,071,493	53,487,411,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,193	123	11.5	1,078	1,391	1,061	9,415,254	12,077,461,929
엔투텍 (227950)	386	9	2.39	379	389	377	292,181	111,108,920
동양파일 (228340)	1,800	-25	-1.37	1,825	1,844	1,800	21,523	38,905,239
레이 (228670)	8,140	-340	-4.01	8,400	8,450	8,010	98,299	805,379,390
지노믹트리 (228760)	12,750	250	2	12,520	13,480	12,520	104,351	1,352,399,715
레이언스 (228850)	6,640	-10	-.15	6,740	6,740	6,600	2,469	16,326,550
젠큐릭스 (229000)	1,724	7	.41	1,726	1,740	1,686	23,582	40,303,942
에치에프알 (230240)	18,680	-410	-2.15	19,140	19,140	18,190	55,483	1,035,666,515
에코마케팅 (230360)	8,060	-160	-1.95	8,220	8,240	8,030	54,403	440,347,535
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,360	-150	-1.58	9,490	9,520	9,300	139,051	1,302,004,480
라온테크 (232680)	7,670	-190	-2.42	7,780	7,970	7,655	54,096	417,684,940
아이티센피엔에스 (232830)	2,060	30	1.48	2,040	2,100	2,015	37,056	76,226,914
폴라리스세원 (234100)	1,015	-12	-1.17	1,022	1,034	1,012	55,441	56,416,072
에스트래픽 (234300)	3,940	20	.51	3,960	3,970	3,880	51,991	203,332,384
헥토파이낸셜 (234340)	13,310	60	.45	13,320	13,350	13,140	7,019	92,752,400
녹십자웰빙 (234690)	9,300	-30	-.32	9,270	9,410	9,200	67,782	629,626,675
자이글 (234920)	3,645	0	0	3,645	3,685	3,560	44,360	159,731,228
메드팩토 (235980)	3,675	100	2.8	3,555	3,675	3,500	57,795	207,011,207
슈프리마 (236200)	36,300	-750	-2.02	37,450	37,500	36,000	45,533	1,664,550,975
엔비티 (236810)	3,000	0	0	2,975	3,035	2,975	22,793	68,260,300
에스티팜 (237690)	77,500	900	1.17	76,500	77,500	75,800	66,330	5,080,812,300
피앤씨테크 (237750)	4,315	130	3.11	4,185	4,360	4,130	42,666	182,120,095
플레이디 (237820)	5,110	-220	-4.13	5,230	5,310	5,090	87,408	454,362,140
클리오 (237880)	16,130	-50	-.31	16,160	16,310	16,030	84,298	1,364,554,315
앤디포스 (238090)	2,100	0	0	2,095	2,125	2,070	19,534	40,806,835
얼라인드 (238120)	3,145	-20	-.63	3,165	3,180	3,100	14,036	43,936,685
비피도 (238200)	3,455	-110	-3.09	3,550	3,550	3,375	13,486	46,362,870
힘스 (238490)	3,355	25	.75	3,335	3,365	3,320	11,502	38,387,685
이스트에이드 (239340)	2,340	130	5.88	2,280	2,565	2,270	3,341,684	8,092,144,217
에이치엘사이언스 (239610)	12,000	-20	-.17	12,160	12,390	11,800	3,172	38,088,960
피엔에이치테크 (239890)	5,460	-130	-2.33	5,550	5,550	5,440	17,035	93,295,250
동방메디컬 (240550)	11,030	-460	-4	11,560	11,990	10,960	1,475,817	16,897,738,290
유진테크놀로지 (240600)	4,060	5	.12	4,100	4,190	4,030	7,575	31,007,311
원익IPS (240810)	21,550	-50	-.23	21,400	21,650	21,200	133,097	2,847,093,400
DSC인베스트먼트 (241520)	5,630	-140	-2.43	5,840	5,960	5,580	740,977	4,237,807,580
유니테크노 (241690)	2,940	-5	-.17	2,960	2,960	2,880	50,467	146,539,990
코스메카코리아 (241710)	52,800	1100	2.13	51,800	53,100	50,700	136,809	7,108,722,850
메카로 (241770)	11,530	-80	-.69	11,610	11,870	11,360	20,118	231,996,470
티이엠씨씨엔에스 (241790)	5,770	-20	-.35	5,790	5,840	5,640	21,694	123,813,590
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,190	20	.2	10,170	10,210	9,960	47,614	478,796,675
나무기술 (242040)	1,687	-35	-2.03	1,722	1,790	1,687	271,654	467,336,771
휴온스 (243070)	28,150	-400	-1.4	28,700	28,900	28,100	15,256	433,876,250
신흥에스이씨 (243840)	3,815	-100	-2.55	3,890	3,915	3,770	111,117	424,211,430
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,055	-95	-4.42	2,130	2,130	1,998	516,845	1,060,658,031
TS인베스트먼트 (246690)	1,570	-28	-1.75	1,583	1,618	1,548	322,854	506,931,523
티앤알바이오팹 (246710)	4,575	-110	-2.35	4,685	4,730	4,530	43,459	199,817,595
아스타 (246720)	4,100	-130	-3.07	4,265	4,265	3,940	30,503	124,118,325
SCL사이언스 (246960)	8,010	-50	-.62	8,070	8,070	7,960	1,779	14,241,820
에코프로비엠 (247540)	81,200	-4300	-5.03	84,700	85,100	81,100	386,979	31,745,510,100
나노씨엠에스 (247660)	5,490	-160	-2.83	5,670	5,700	5,460	16,595	91,832,415
보라티알 (250000)	10,500	150	1.45	10,240	10,500	10,240	32,685	339,292,650
모비스 (250060)	2,390	-60	-2.45	2,450	2,470	2,390	92,380	223,831,010
예선테크 (250930)	512	-6	-1.16	518	520	510	44,015	22,557,739
바이오에프디엔씨 (251120)	17,350	640	3.83	16,760	17,450	16,560	79,282	1,362,342,885
와이엠티 (251370)	9,190	-20	-.22	9,320	9,320	9,110	9,589	88,301,200
브이원텍 (251630)	5,430	300	5.85	5,930	6,110	5,210	6,036,453	34,289,959,805
펌텍코리아 (251970)	56,400	-1400	-2.42	57,500	58,200	56,300	47,290	2,690,808,250
세화피앤씨 (252500)	801	-2	-.25	804	811	792	93,415	74,617,215
샘씨엔에스 (252990)	4,565	-5	-.11	4,565	4,610	4,505	37,037	167,685,945
스튜디오드래곤 (253450)	45,600	-650	-1.41	45,800	46,300	45,400	70,676	3,225,375,825
네오셈 (253590)	9,260	-50	-.54	9,340	9,370	9,190	115,442	1,066,932,040
수젠텍 (253840)	8,700	250	2.96	8,670	9,150	7,850	5,841,736	50,146,782,430
자비스 (254120)	1,558	-63	-3.89	1,621	1,629	1,555	114,576	180,529,301
미래반도체 (254490)	13,540	-310	-2.24	13,640	13,800	13,490	21,218	288,271,370
SG (255220)	2,270	-45	-1.94	2,295	2,310	2,210	510,359	1,161,109,370
야스 (255440)	6,770	-200	-2.87	7,100	7,100	6,770	10,676	73,158,190
한독크린텍 (256150)	6,060	-20	-.33	6,080	6,090	5,990	3,788	22,768,280
포인트엔지니어링 (256630)	1,175	-2	-.17	1,167	1,185	1,161	20,076	23,600,096
한국비엔씨 (256840)	4,285	-45	-1.04	4,335	4,375	4,215	290,472	1,240,522,972
킵스파마 (256940)	16,050	-210	-1.29	16,020	16,350	15,700	270,145	4,333,650,715
피엔티엠에스 (257370)	2,715	-45	-1.63	2,770	2,785	2,715	18,056	49,449,382
실리콘투 (257720)	41,750	-550	-1.3	42,000	43,400	41,050	1,151,890	48,499,564,100
케일럼 (258610)	1,663	-58	-3.37	1,790	1,790	1,662	46,058	77,148,994
소프트캠프 (258790)	1,125	-8	-.71	1,132	1,132	1,102	245,504	282,622,019
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,480	-70	-.93	7,500	7,560	7,420	38,167	285,229,135
알리코제약 (260660)	4,240	-60	-1.4	4,260	4,385	4,205	128,241	546,286,682
씨티케이 (260930)	4,400	50	1.15	4,350	4,420	4,175	92,342	399,824,276
에스앤디 (260970)	93,000	5200	5.92	88,100	94,500	87,800	84,334	7,705,904,700
덴티스 (261200)	6,860	-10	-.15	6,870	6,920	6,760	61,528	419,663,465
차백신연구소 (261780)	3,110	-35	-1.11	3,145	3,230	3,060	94,945	295,651,018
에이프로 (262260)	5,740	-70	-1.2	5,810	5,930	5,600	36,332	207,095,005
아이퀘스트 (262840)	2,155	-35	-1.6	2,190	2,220	2,145	44,052	95,446,780
디케이앤디 (263020)	2,920	5	.17	2,915	2,925	2,880	70,058	203,172,230
유틸렉스 (263050)	1,314	44	3.46	1,316	1,316	1,273	144,324	188,042,872
덕우전자 (263600)	4,595	-90	-1.92	4,685	4,725	4,585	15,539	71,929,605
디알젬 (263690)	5,410	30	.56	5,410	5,410	5,320	3,196	17,186,400
케어랩스 (263700)	3,020	60	2.03	2,995	3,020	2,945	64,481	191,430,165
디앤씨미디어 (263720)	15,670	-70	-.44	15,750	16,050	15,670	18,568	294,138,795
펄어비스 (263750)	38,300	600	1.59	37,450	38,500	37,450	109,368	4,180,944,375
유에스티 (263770)	1,984	-10	-.5	1,979	2,005	1,979	7,150	14,227,662
데이타솔루션 (263800)	4,525	-20	-.44	4,545	4,585	4,495	38,121	172,656,495
상신전자 (263810)	2,985	10	.34	3,025	3,025	2,955	14,961	44,523,347
지니언스 (263860)	18,680	-320	-1.68	19,000	19,020	18,170	46,888	870,561,525
휴엠앤씨 (263920)	941	7	.75	951	951	920	39,323	36,454,228
유비쿼스 (264450)	7,540	30	.4	7,580	7,580	7,470	23,007	172,410,930
씨앤지하이테크 (264660)	13,560	150	1.12	13,600	13,900	13,310	99,733	1,358,099,240
이랜시스 (264850)	4,830	-45	-.92	4,905	4,915	4,800	127,629	618,206,010
AP시스템 (265520)	16,330	-10	-.06	16,350	16,380	16,190	40,049	651,729,225
영화테크 (265560)	7,700	20	.26	7,680	7,720	7,650	5,728	44,034,400
엔에프씨 (265740)	6,840	-60	-.87	6,950	7,260	6,830	130,931	916,553,260
나인테크 (267320)	3,230	45	1.41	3,210	3,310	3,190	2,575,211	8,374,779,080
배럴 (267790)	4,335	-55	-1.25	4,390	4,390	4,325	5,004	21,763,830
매일유업 (267980)	35,400	-200	-.56	35,600	36,900	35,150	7,459	264,901,725
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,150	7	.61	1,143	1,156	1,109	548,263	618,840,081
에브리봇 (270660)	15,890	-310	-1.91	16,450	16,570	15,800	105,410	1,693,720,600
뉴트리 (270870)	5,220	-10	-.19	5,190	5,250	5,190	3,023	15,775,880
팸텍 (271830)	1,605	0	0	1,605	1,614	1,576	73,729	117,014,947
케이엔제이 (272110)	16,830	280	1.69	16,550	17,060	16,300	51,664	854,669,460
이녹스첨단소재 (272290)	22,800	-100	-.44	22,800	23,300	22,400	60,381	1,366,415,400
와이즈버즈 (273060)	978	-25	-2.49	999	1,010	978	138,315	136,506,409
와이엠텍 (273640)	10,290	40	.39	10,260	10,400	10,220	6,213	63,989,770
켄코아에어로스페이스 (274090)	13,180	200	1.54	13,350	13,570	13,060	214,223	2,845,367,265
이노시뮬레이션 (274400)	4,315	-125	-2.82	4,550	4,550	4,315	8,342	36,711,805
에스에스알 (275630)	3,050	5	.16	3,045	3,105	3,020	4,839	14,704,355
스코넥 (276040)	4,915	355	7.79	4,560	4,950	4,500	261,884	1,252,643,611
한울앤제주 (276730)	2,045	20	.99	2,025	2,100	2,025	25,509	52,425,485
린드먼아시아 (277070)	4,610	-60	-1.28	4,670	4,680	4,485	76,206	347,653,875
인산가 (277410)	1,211	-13	-1.06	1,224	1,226	1,208	84,507	102,729,490
레인보우로보틱스 (277810)	266,500	-2500	-.93	271,000	271,500	263,000	62,274	16,569,683,750
티에스아이 (277880)	4,950	-70	-1.39	4,970	5,030	4,910	44,246	219,342,635
천보 (278280)	31,650	-200	-.63	31,850	32,300	31,500	13,066	414,067,400
HLB바이오스텝 (278650)	1,532	-1	-.07	1,533	1,546	1,514	149,810	228,904,301
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,750	-250	-2.08	11,990	12,130	11,600	195,732	2,294,416,560
금양그린파워 (282720)	10,200	20	.2	10,240	10,310	10,080	42,389	431,788,020
코윈테크 (282880)	11,870	30	.25	11,740	12,000	11,650	19,717	231,723,550
카이노스메드 (284620)	1,191	87	7.88	1,104	1,200	1,083	114,186	127,497,400
노바텍 (285490)	16,650	-180	-1.07	16,800	16,870	16,640	39,120	653,841,335
진영 (285800)	2,180	15	.69	2,165	2,215	2,155	20,888	45,545,415
나노실리칸첨단소재 (286750)	2,490	0	0	2,490	2,530	2,450	90,908	225,437,175
인투셀 (287840)	45,500	2800	6.56	44,950	50,300	42,550	5,401,484	251,797,114,600
브릿지바이오테라퓨틱스 (288330)	735	-25	-3.29	763	775	731	2,436,611	1,816,451,616
에스퓨얼셀 (288620)	10,290	-70	-.68	10,440	10,440	10,170	28,393	291,640,460
모아데이타 (288980)	1,117	-21	-1.85	1,168	1,168	1,111	125,127	140,624,380
아이스크림에듀 (289010)	2,000	-55	-2.68	2,070	2,080	1,999	353,310	712,867,237
SV인베스트먼트 (289080)	1,470	-38	-2.52	1,498	1,519	1,470	193,163	286,728,483
자이언트스텝 (289220)	6,790	-80	-1.16	6,820	6,900	6,720	36,504	247,583,585
웨이비스 (289930)	9,770	1000	11.4	9,290	10,810	9,020	5,207,091	52,560,819,695
트윔 (290090)	7,690	60	.79	7,670	7,990	7,650	1,241	9,723,090
DH오토리드 (290120)	2,575	-45	-1.72	2,620	2,650	2,575	7,904	20,574,470
휴네시온 (290270)	3,545	-30	-.84	3,585	3,605	3,430	26,103	91,788,890
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,800	-17	-.94	1,817	1,817	1,798	4,591	8,298,387
디케이티 (290550)	6,610	-30	-.45	6,650	6,690	6,560	27,394	181,177,535
신시웨이 (290560)	6,530	0	0	6,590	6,710	6,430	7,434	48,218,770
엘앤씨바이오 (290650)	27,950	-4450	-13.73	30,050	31,100	27,650	1,217,033	35,637,412,075
네오펙트 (290660)	855	5	.59	850	868	842	11,698	9,904,170
대보마그네틱 (290670)	13,940	-550	-3.8	14,400	14,550	13,940	55,094	777,596,975
소룩스 (290690)	3,590	-100	-2.71	3,655	3,860	3,545	374,797	1,371,353,241
푸드나무 (290720)	1,887	-19	-1	1,906	1,930	1,867	12,931	24,320,224
액트로 (290740)	5,150	60	1.18	5,090	5,150	5,050	13,845	70,649,860
엔피 (291230)	1,649	-41	-2.43	1,690	1,717	1,640	79,761	132,680,754
압타머사이언스 (291650)	1,215	-30	-2.41	1,245	1,245	1,176	539,972	651,353,349
핀텔 (291810)	2,125	-20	-.93	2,165	2,165	2,100	10,237	21,805,680
카카오게임즈 (293490)	16,000	870	5.75	15,050	16,150	15,030	618,736	9,775,400,760
나우IB (293580)	1,302	-21	-1.59	1,323	1,340	1,292	908,565	1,189,742,987
압타바이오 (293780)	7,100	60	.85	7,010	7,170	6,900	31,955	223,719,240
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,955	-185	-4.47	4,140	4,210	3,955	61,978	248,859,048
쿠콘 (294570)	20,100	-100	-.5	20,100	20,450	20,050	21,824	440,343,375
서남 (294630)	2,810	20	.72	2,770	2,840	2,750	76,950	215,250,843
에이치브이엠 (295310)	26,400	1000	3.94	25,250	26,700	25,050	149,957	3,888,241,750
이노룰스 (296640)	6,740	-120	-1.75	6,860	6,880	6,740	12,098	82,269,600
씨에스베어링 (297090)	7,330	-130	-1.74	7,500	7,500	7,210	241,365	1,763,990,440
알로이스 (297570)	921	-24	-2.54	940	941	920	80,584	74,893,429
HB솔루션 (297890)	2,330	-40	-1.69	2,370	2,375	2,325	105,060	245,923,025
에스씨엠생명과학 (298060)	836	21	2.58	815	838	807	61,183	50,250,054
에이비엘바이오 (298380)	82,600	15200	22.55	68,200	84,000	67,600	4,132,727	319,660,194,200
더네이쳐홀딩스 (298540)	11,160	-40	-.36	11,090	11,220	11,020	18,645	206,874,320
슈어소프트테크 (298830)	5,400	30	.56	5,410	5,430	5,320	239,978	1,289,704,060
하나기술 (299030)	18,990	-330	-1.71	19,690	19,690	18,850	13,536	258,284,740
더블유에스아이 (299170)	1,939	-24	-1.22	1,964	1,985	1,914	184,228	357,411,233
셀리드 (299660)	8,350	1920	29.86	6,410	8,350	5,370	10,677,638	73,049,371,415
위지윅스튜디오 (299900)	1,304	-50	-3.69	1,351	1,365	1,304	579,537	766,727,821
플리토 (300080)	20,000	-500	-2.44	20,850	20,850	19,900	37,705	763,691,010
라온피플 (300120)	4,330	45	1.05	4,245	4,350	4,230	46,225	197,913,107
바이브컴퍼니 (301300)	5,100	-50	-.97	5,080	5,350	5,000	167,602	861,193,085
이노메트리 (302430)	8,140	-10	-.12	8,150	8,230	7,950	39,231	316,267,570
리메드 (302550)	3,440	0	0	3,460	3,460	3,385	39,503	134,906,125
지니틱스 (303030)	1,076	5	.47	1,072	1,080	1,015	152,917	161,419,188
프로티아 (303360)	3,210	25	.78	3,180	3,240	3,175	14,484	46,390,290
이노뎁 (303530)	6,620	-20	-.3	6,650	6,690	6,620	4,917	32,655,840
동국생명과학 (303810)	9,150	-10	-.11	9,100	9,250	9,060	44,182	403,682,210
솔트룩스 (304100)	32,500	900	2.85	33,300	33,350	31,450	284,433	9,210,559,525
에스바이오메딕스 (304360)	20,000	-400	-1.96	20,600	21,200	20,000	81,371	1,671,758,725
피플바이오 (304840)	2,630	-15	-.57	2,620	2,750	2,605	71,830	191,200,460
마이크로디지탈 (305090)	9,020	600	7.13	8,720	9,100	8,580	133,965	1,195,354,200
에스제이그룹 (306040)	4,000	-40	-.99	4,045	4,045	3,965	20,491	81,800,761
네온테크 (306620)	2,280	20	.88	2,275	2,295	2,235	97,780	221,473,251
아이엘 (307180)	2,740	-15	-.54	2,825	2,825	2,720	51,635	141,114,252
원바이오젠 (307280)	5,650	-70	-1.22	5,720	5,720	5,550	10,270	57,842,855
국전약품 (307750)	3,780	420	12.5	3,460	4,110	3,435	5,812,458	22,555,661,429
비투엔 (307870)	1,064	-10	-.93	1,063	1,080	1,056	82,767	87,995,680
컴퍼니케이 (307930)	5,540	-120	-2.12	5,610	5,680	5,510	83,873	466,846,955
바이젠셀 (308080)	2,875	-40	-1.37	2,915	2,975	2,850	27,268	78,490,126
형지글로벌 (308100)	4,950	80	1.64	5,010	5,450	4,750	2,045,206	10,344,495,135
셀비온 (308430)	17,490	510	3	16,950	17,560	16,720	113,675	1,937,323,835
오하임앤컴퍼니 (309930)	2,935	-25	-.84	3,005	3,005	2,860	141,459	414,131,445
LB인베스트먼트 (309960)	4,385	-40	-.9	4,370	4,435	4,330	76,864	336,452,665
애니플러스 (310200)	3,605	115	3.3	3,490	3,630	3,440	323,046	1,158,245,886
보로노이 (310210)	112,800	1500	1.35	111,300	114,100	107,000	87,003	9,750,662,300
디와이씨 (310870)	1,559	-23	-1.45	1,560	1,577	1,541	59,304	92,094,717
지오엘리먼트 (311320)	6,500	-110	-1.66	6,650	6,650	6,450	11,745	76,379,320
네오크레마 (311390)	6,630	-100	-1.49	6,740	6,740	6,530	10,714	71,037,910
CJ 바이오사이언스 (311690)	9,750	-190	-1.91	9,930	9,960	9,750	11,206	110,044,750
에이에프더블류 (312610)	1,269	12	.95	1,257	1,275	1,251	5,789	7,285,945
캐리 (313760)	5,340	130	2.5	5,330	5,580	5,140	53,392	286,689,425
지놈앤컴퍼니 (314130)	2,550	0	0	2,565	2,620	2,535	79,630	204,869,780
알피바이오 (314140)	5,820	10	.17	5,810	5,870	5,720	18,983	109,692,320
바이오다인 (314930)	16,500	360	2.23	16,150	16,660	15,700	86,934	1,427,422,170
딥노이드 (315640)	6,380	50	.79	6,460	6,460	6,280	52,833	335,851,175
라닉스 (317120)	3,040	700	29.91	2,430	3,040	2,430	1,037,612	3,111,541,230
TS트릴리온 (317240)	247	-7	-2.76	255	258	245	1,506,643	374,871,650
덕산테코피아 (317330)	16,870	-590	-3.38	17,470	17,520	16,760	128,020	2,167,450,575
캐리소프트 (317530)	4,405	10	.23	4,535	4,535	4,350	19,605	86,839,982
퀀타매트릭스 (317690)	3,570	-50	-1.38	3,625	3,700	3,495	83,382	296,257,012
엑스페릭스 (317770)	3,475	-125	-3.47	3,630	3,730	3,445	1,172,166	4,161,927,556
에스피시스템스 (317830)	7,630	-50	-.65	7,680	7,680	7,490	52,763	398,660,440
대모 (317850)	7,730	-70	-.9	7,800	7,870	7,670	16,432	126,716,730
엔바이오니아 (317870)	16,700	-360	-2.11	17,010	17,080	16,680	9,975	167,947,170
KBG (318000)	4,300	-150	-3.37	4,450	4,465	4,295	41,188	178,982,440
팜스빌 (318010)	3,570	-50	-1.38	3,675	3,675	3,570	7,214	26,112,310
포인트모바일 (318020)	4,345	85	2	4,255	4,350	4,155	119,605	508,363,985
셀바이오휴먼텍 (318160)	5,990	50	.84	5,890	6,000	5,850	17,875	105,910,230
비비씨 (318410)	8,510	-100	-1.16	8,660	8,660	8,400	5,766	49,032,890
현대무벡스 (319400)	4,175	175	4.38	4,035	4,195	4,000	702,520	2,913,604,003
피에스케이 (319660)	18,160	-290	-1.57	18,350	18,410	17,920	91,542	1,653,459,135
한울반도체 (320000)	2,780	10	.36	2,770	2,810	2,690	136,326	380,494,861
프로이천 (321260)	2,150	-60	-2.71	2,210	2,220	2,140	92,332	199,209,271
센서뷰 (321370)	1,158	-22	-1.86	1,170	1,187	1,142	109,548	126,890,899
티움바이오 (321550)	6,900	750	12.2	6,150	7,100	6,120	819,988	5,595,063,655
아티스트컴퍼니 (321820)	13,460	-430	-3.1	13,580	13,750	13,200	131,037	1,756,795,360
LS티라유텍 (322180)	5,100	-210	-3.95	5,310	5,480	5,090	146,403	759,929,225
오로스테크놀로지 (322310)	20,250	-900	-4.26	21,100	21,100	19,970	55,370	1,120,666,250
제이엘케이 (322510)	6,330	-10	-.16	6,370	6,480	6,300	79,815	506,882,920
코퍼스코리아 (322780)	1,019	0	0	1,027	1,069	1,008	68,128	69,138,057
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,800	-900	-3.96	23,050	23,100	21,600	200,626	4,421,644,425
다원넥스뷰 (323350)	7,240	-250	-3.34	7,530	7,560	7,080	66,008	478,063,265
박셀바이오 (323990)	9,500	60	.64	9,430	9,540	9,230	69,193	646,556,385
RF머트리얼즈 (327260)	5,320	120	2.31	5,210	5,430	5,210	5,857	30,993,960
루닛 (328130)	48,750	800	1.67	49,400	49,400	47,550	199,189	9,628,531,450
솔트웨어 (328380)	1,070	-13	-1.2	1,085	1,111	1,062	104,379	112,247,154
위더스제약 (330350)	8,760	-30	-.34	8,600	8,970	8,370	1,692,683	14,849,709,110
스톤브릿지벤처스 (330730)	4,100	20	.49	4,060	4,125	4,050	23,731	96,730,156
네패스아크 (330860)	10,030	-50	-.5	10,020	10,080	9,920	10,629	106,234,355
포커스에이아이 (331380)	1,671	53	3.28	1,618	1,695	1,618	80,006	133,147,703
밸로프 (331520)	610	-1	-.16	611	624	605	426,021	261,241,661
셀레믹스 (331920)	3,495	205	6.23	3,330	3,580	3,260	99,573	343,431,987
누보 (332290)	1,093	52	5	1,041	1,181	1,021	369,120	412,501,705
아이디피 (332370)	4,465	45	1.02	4,420	4,515	4,375	7,734	34,389,410
PS일렉트로닉스 (332570)	2,650	-55	-2.03	2,705	2,710	2,645	231,661	619,000,079
모코엠시스 (333050)	1,323	-88	-6.24	1,411	1,445	1,321	288,624	391,573,612
일승 (333430)	5,080	90	1.8	5,150	5,860	5,050	9,686,154	52,891,923,160
엔시스 (333620)	6,990	0	0	6,990	7,010	6,880	10,498	72,550,300
프레스티지바이오로직스 (334970)	4,130	-70	-1.67	4,235	4,315	4,030	222,769	926,579,204
프리시젼바이오 (335810)	2,580	40	1.57	2,540	2,600	2,525	19,061	48,700,655
윙스풋 (335870)	2,780	-85	-2.97	2,720	2,840	2,655	160,040	441,206,032
비올 (335890)	9,790	0	0	9,850	9,910	9,660	595,934	5,834,705,800
웨이버스 (336060)	1,258	-3	-.24	1,261	1,282	1,252	225,393	284,281,065
원텍 (336570)	9,140	-50	-.54	9,220	9,350	8,860	923,891	8,363,039,830
탑런토탈솔루션 (336680)	10,710	330	3.18	10,470	10,760	10,360	81,474	860,668,200
젝시믹스 (337930)	5,800	30	.52	5,800	5,830	5,750	84,674	489,997,970
뷰노 (338220)	17,590	-350	-1.95	17,940	18,050	17,020	47,479	833,512,075
와이바이오로직스 (338840)	11,190	1050	10.36	10,900	11,730	10,500	804,586	8,990,389,595
아이비김영 (339950)	2,055	-15	-.72	2,060	2,130	2,045	260,944	537,987,145
다보링크 (340360)	1,735	-44	-2.47	1,780	1,786	1,700	363,832	628,392,027
세림B&G (340440)	1,268	-51	-3.87	1,318	1,318	1,259	113,338	144,684,994
티앤엘 (340570)	65,000	-200	-.31	65,200	65,700	64,200	33,829	2,193,224,550
시선AI (340810)	4,060	-140	-3.33	4,165	4,180	4,055	49,379	202,439,107
유일에너테크 (340930)	1,463	-29	-1.94	1,507	1,507	1,441	119,680	175,366,851
이노진 (344860)	2,090	-85	-3.91	2,175	2,235	2,075	124,495	263,271,663
센코 (347000)	2,530	25	1	2,520	2,530	2,455	389,916	972,174,295
스피어 (347700)	9,540	-950	-9.06	10,470	10,470	9,430	550,675	5,372,978,575
피엔케이피부임상연구센타 (347740)	2,815	-40	-1.4	2,810	2,940	2,800	469,783	1,343,656,379
핌스 (347770)	1,603	10	.63	1,609	1,609	1,580	9,334	14,850,270
디앤디파마텍 (347850)	90,200	-500	-.55	91,000	93,000	89,400	185,510	16,897,826,200
알체라 (347860)	1,755	-19	-1.07	1,775	1,797	1,738	195,898	344,901,071
엠투아이 (347890)	6,400	10	.16	6,390	6,450	6,340	7,999	51,109,140
모비릭스 (348030)	4,690	190	4.22	4,550	4,720	4,465	19,241	88,757,924
큐라티스 (348080)	1,268	-107	-7.78	1,351	1,353	1,253	1,337,245	1,723,325,594
고바이오랩 (348150)	4,700	-65	-1.36	4,785	4,890	4,600	28,636	135,701,005
넥스틴 (348210)	53,100	-600	-1.12	53,000	53,600	52,500	27,884	1,474,151,850
뉴로메카 (348340)	23,200	-450	-1.9	23,650	24,750	22,800	90,513	2,118,254,075
위드텍 (348350)	7,620	0	0	7,600	7,620	7,500	12,342	93,197,900
엔켐 (348370)	59,100	-300	-.51	59,900	60,500	57,500	177,252	10,375,357,100
넥사다이내믹스 (351320)	2,570	165	6.86	2,400	2,880	2,395	541,769	1,407,378,516
이삭엔지니어링 (351330)	7,580	-200	-2.57	7,700	7,870	7,550	49,551	377,206,110
차이커뮤니케이션 (351870)	7,460	-90	-1.19	7,550	7,650	7,370	22,951	170,873,500
스톰테크 (352090)	3,935	0	0	3,935	4,005	3,905	136,654	539,923,682
씨앤씨인터내셔널 (352480)	39,000	800	2.09	38,000	39,700	37,600	273,875	10,612,702,775
씨앤투스 (352700)	2,670	20	.75	2,650	2,675	2,585	62,368	162,692,120
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,590	0	0	4,510	4,595	4,510	6,948	31,599,115
인바이오 (352940)	2,505	-45	-1.76	2,525	2,600	2,460	15,520	38,790,575
휴럼 (353190)	706	3	.43	703	741	699	23,150	16,611,688
오토앤 (353590)	3,800	40	1.06	3,875	3,875	3,735	6,078	22,868,770
이지바이오 (353810)	5,000	-30	-.6	5,040	5,100	4,890	271,915	1,353,512,612
엔젠바이오 (354200)	2,050	-10	-.49	2,055	2,085	2,030	83,094	170,521,045
알멕 (354320)	24,000	-950	-3.81	25,200	25,200	23,750	13,945	336,453,025
코스텍시스 (355150)	8,400	-250	-2.89	8,790	8,840	8,240	209,562	1,788,071,910
크라우드웍스 (355390)	7,920	100	1.28	8,190	8,300	7,800	302,917	2,429,381,000
에이텀 (355690)	5,640	-560	-9.03	6,300	6,300	5,580	58,682	342,062,450
엑스게이트 (356680)	8,370	-180	-2.11	8,450	8,520	8,360	218,479	1,835,579,730
티엘비 (356860)	17,600	-160	-.9	17,940	17,940	17,510	48,108	847,938,945
싸이버원 (356890)	3,460	-60	-1.7	3,410	3,530	3,400	53,487	184,383,977
에이치피오 (357230)	2,470	5	.2	2,465	2,480	2,460	10,848	26,751,417
석경에이티 (357550)	49,400	100	.2	49,350	49,900	49,000	7,099	351,015,250
아모센스 (357580)	5,610	-140	-2.43	5,750	5,750	5,610	9,905	56,046,590
솔브레인 (357780)	156,000	-1900	-1.2	157,500	157,900	155,000	19,238	2,996,459,100
SKAI (357880)	2,185	-65	-2.89	2,250	2,275	2,165	417,070	919,481,471
지아이이노베이션 (358570)	18,330	1010	5.83	17,340	18,470	17,280	943,560	16,911,733,775
씨엔알리서치 (359090)	1,018	0	0	1,024	1,028	1,010	78,450	79,616,954
탑머티리얼 (360070)	24,350	200	.83	24,150	24,400	23,400	18,907	450,702,550
코셈 (360350)	8,300	30	.36	8,270	8,350	8,180	9,849	81,351,720
제노코 (361390)	19,410	260	1.36	19,340	19,880	18,610	90,441	1,758,046,440
알비더블유 (361570)	2,620	-20	-.76	2,625	2,670	2,580	77,689	203,843,415
삼영에스앤씨 (361670)	4,325	25	.58	4,340	4,365	4,215	11,959	51,133,210
청담글로벌 (362320)	5,950	-80	-1.33	6,120	6,180	5,930	129,748	789,647,465
드림인사이트 (362990)	2,100	15	.72	2,100	2,100	2,015	25,588	52,913,405
진시스템 (363250)	9,480	100	1.07	9,380	9,560	9,275	30,289	283,372,305
모비데이즈 (363260)	1,671	-5	-.3	1,667	1,708	1,664	105,818	177,351,582
에이아이코리아 (364950)	12,100	-500	-3.97	12,460	12,560	11,860	471,373	5,709,489,805
큐라클 (365270)	4,660	90	1.97	4,705	4,705	4,505	59,512	273,048,785
에스와이스틸텍 (365330)	5,700	-190	-3.23	5,850	5,910	5,690	392,382	2,274,972,510
성일하이텍 (365340)	30,300	-450	-1.46	30,400	30,750	30,200	11,754	356,634,800
하이딥 (365590)	629	6	.96	631	640	616	77,166	48,385,837
브이씨 (365900)	3,350	-145	-4.15	3,580	3,580	3,350	24,762	86,079,375
공구우먼 (366030)	4,020	0	0	3,980	4,035	3,975	28,930	115,687,517
플래티어 (367000)	4,255	10	.24	4,245	4,300	4,200	3,244	13,762,760
아이씨에이치 (368600)	2,590	-110	-4.07	2,705	2,705	2,570	60,866	159,510,095
파이버프로 (368770)	7,080	100	1.43	6,980	7,320	6,940	505,106	3,610,254,005
오에스피 (368970)	2,795	-5	-.18	2,800	2,865	2,700	84,103	231,574,505
블리츠웨이엔터테인먼트 (369370)	1,254	-27	-2.11	1,281	1,299	1,246	45,150	57,267,786
퓨런티어 (370090)	19,380	110	.57	19,440	19,680	18,980	121,593	2,330,909,960
풍원정밀 (371950)	10,420	-110	-1.04	10,530	10,640	10,320	14,284	148,312,920
윤성에프앤씨 (372170)	25,550	-1200	-4.49	26,800	26,800	25,500	21,417	554,801,425
큐로셀 (372320)	30,400	800	2.7	29,800	30,550	29,800	46,475	1,408,111,300
아이티아이즈 (372800)	6,340	40	.63	6,290	6,340	6,080	14,853	91,638,530
엑셀세라퓨틱스 (373110)	3,530	-5	-.14	3,535	3,600	3,455	66,520	233,981,670
데이원컴퍼니 (373160)	6,870	280	4.25	6,530	6,870	6,530	76,619	519,566,065
엠아이큐브솔루션 (373170)	7,980	-100	-1.24	8,100	8,180	7,830	8,562	68,398,290
엑스플러스 (373200)	700	-13	-1.82	715	755	690	874,020	612,652,146
피코그램 (376180)	3,185	415	14.98	2,800	3,425	2,765	16,200,392	51,585,147,328
에이치이엠파마 (376270)	21,700	-400	-1.81	22,150	22,450	21,600	25,412	555,888,800
씨유테크 (376290)	3,180	-45	-1.4	3,210	3,240	3,165	3,881	12,367,100
디어유 (376300)	51,800	-1100	-2.08	53,100	54,600	50,600	443,359	23,244,335,500
로킷헬스케어 (376900)	18,650	330	1.8	18,410	19,200	18,220	2,358,341	44,402,511,060
노을 (376930)	2,385	70	3.02	2,345	2,455	2,290	1,075,261	2,561,449,294
원티드랩 (376980)	4,930	-45	-.9	4,975	5,200	4,905	266,431	1,328,959,938
비트맥스 (377030)	3,165	-135	-4.09	3,325	3,460	3,140	3,025,416	9,652,944,444
프롬바이오 (377220)	2,635	-115	-4.18	2,725	2,905	2,600	4,448,854	12,274,395,351
이지트로닉스 (377330)	4,625	-65	-1.39	4,810	4,810	4,535	14,198	65,202,865
리파인 (377450)	11,410	180	1.6	11,240	11,480	11,240	10,318	117,166,700
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,350	-350	-1.48	24,200	24,400	23,200	385,912	9,145,474,975
필에너지 (378340)	12,830	-180	-1.38	13,300	13,300	12,810	51,696	666,019,785
샤페론 (378800)	3,425	420	13.98	3,050	3,660	3,050	12,013,387	41,142,854,288
옵티코어 (380540)	1,832	5	.27	1,845	1,860	1,779	89,122	162,182,940
제닉스 (381620)	7,330	-10	-.14	7,310	7,450	7,260	41,884	306,386,770
온코크로스 (382150)	11,800	30	.25	11,930	12,030	11,610	176,536	2,084,382,965
지아이텍 (382480)	2,205	-10	-.45	2,225	2,245	2,140	140,239	306,346,830
지앤비에스 에코 (382800)	4,090	-5	-.12	4,095	4,150	4,000	43,682	176,283,120
원준 (382840)	8,870	130	1.49	8,740	9,200	8,560	92,908	821,832,180
범한퓨얼셀 (382900)	16,130	40	.25	15,980	16,260	15,970	25,608	412,872,255
에코프로에이치엔 (383310)	22,650	-850	-3.62	23,300	23,450	22,500	72,657	1,650,123,750
디티앤씨알오 (383930)	4,345	-105	-2.36	4,440	4,460	4,205	147,827	640,499,867
코어라인소프트 (384470)	7,760	-120	-1.52	7,770	8,650	7,600	2,347,172	19,155,334,575
파인메딕스 (387570)	9,300	1560	20.16	7,710	10,060	7,570	7,563,756	72,576,121,765
지투파워 (388050)	9,760	160	1.67	9,420	10,070	9,220	3,007,179	29,307,750,165
유일로보틱스 (388720)	72,400	1200	1.69	71,200	73,000	70,300	36,114	2,596,424,400
라이콤 (388790)	2,590	65	2.57	2,525	2,600	2,510	74,431	190,593,289
파로스아이바이오 (388870)	6,820	10	.15	6,780	6,970	6,650	34,770	235,141,685
자람테크놀로지 (389020)	33,750	-850	-2.46	34,200	34,600	33,100	22,917	772,995,500
지니너스 (389030)	2,215	0	0	2,215	2,300	2,155	250,886	561,780,020
포바이포 (389140)	16,930	-750	-4.24	17,810	19,560	16,350	2,129,573	37,658,975,275
대명에너지 (389260)	21,550	50	.23	21,700	22,550	21,450	160,523	3,519,967,850
인벤티지랩 (389470)	46,400	-1250	-2.62	47,050	48,350	45,250	640,256	29,741,232,350
에스비비테크 (389500)	20,300	-450	-2.17	20,750	20,750	20,000	24,497	497,318,750
넥스트바이오메디컬 (389650)	42,600	-250	-.58	42,550	43,400	42,350	36,459	1,558,691,075
유디엠텍 (389680)	634	-11	-1.71	644	652	632	292,465	187,206,356
코닉오토메이션 (391710)	1,582	-16	-1	1,581	1,607	1,573	27,968	44,341,921
토마토시스템 (393210)	6,610	-160	-2.36	6,920	6,920	6,590	233,418	1,566,757,400
더블유씨피 (393890)	7,080	-170	-2.34	7,250	7,270	7,030	186,483	1,325,407,745
대진첨단소재 (393970)	10,040	-170	-1.67	10,200	10,210	9,970	171,235	1,717,616,985
오픈엣지테크놀로지 (394280)	11,360	-490	-4.14	11,810	11,810	11,210	167,842	1,906,226,945
쓰리빌리언 (394800)	6,900	180	2.68	6,780	7,000	6,690	489,894	3,377,107,375
넥스트칩 (396270)	6,880	-280	-3.91	7,120	7,230	6,860	52,346	365,794,930
세아메카닉스 (396300)	2,410	-35	-1.43	2,445	2,465	2,400	176,697	429,768,162
워트 (396470)	7,980	-90	-1.12	8,160	8,190	7,930	39,085	313,510,990
에이프릴바이오 (397030)	17,090	640	3.89	16,530	17,100	16,330	119,860	2,022,549,600
에스지헬스케어 (398120)	3,400	-45	-1.31	3,445	3,480	3,355	109,688	372,684,902
가온칩스 (399720)	38,700	-650	-1.65	39,050	39,400	38,500	26,793	1,037,405,025
코난테크놀로지 (402030)	24,350	-1000	-3.94	26,000	26,000	24,100	69,606	1,716,234,625
그린리소스 (402490)	13,050	-110	-.84	13,160	13,350	13,030	16,980	221,832,160
우듬지팜 (403490)	1,700	-9	-.53	1,709	1,762	1,682	1,308,017	2,254,793,153
HPSP (403870)	21,850	0	0	22,150	22,150	21,700	222,779	4,869,087,875
플라즈맵 (405000)	9,990	160	1.63	9,750	10,550	9,700	9,928	100,439,680
큐알티 (405100)	12,460	-240	-1.89	12,780	12,780	12,420	30,093	375,392,665
나라셀라 (405920)	2,390	35	1.49	2,355	2,400	2,345	6,216	14,685,222
뷰티스킨 (406820)	12,900	-250	-1.9	13,320	13,320	12,640	1,779	23,016,635
꿈비 (407400)	7,420	-340	-4.38	7,800	7,910	7,390	768,242	5,842,752,170
스튜디오미르 (408900)	3,065	-60	-1.92	3,135	3,185	3,065	149,875	466,312,585
메쎄이상 (408920)	2,310	-20	-.86	2,330	2,350	2,280	32,685	75,247,285
샌즈랩 (411080)	8,260	-120	-1.43	8,340	8,420	8,240	120,315	1,000,274,975
레이저쎌 (412350)	2,880	-90	-3.03	2,970	2,970	2,880	23,095	66,846,216
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,930	130	1.67	7,740	7,950	7,620	140,650	1,107,979,625
씨피시스템 (413630)	1,257	3	.24	1,254	1,267	1,225	39,016	48,481,390
비아이매트릭스 (413640)	13,300	-90	-.67	13,500	13,620	13,110	68,916	920,863,500
스튜디오삼익 (415380)	8,040	-130	-1.59	8,170	8,170	8,040	9,647	77,963,880
신성에스티 (416180)	32,350	0	0	32,050	32,800	32,050	21,970	711,338,700
나노팀 (417010)	5,560	-120	-2.11	5,960	5,960	5,540	23,480	131,866,790
핑거스토리 (417180)	2,525	-10	-.39	2,590	2,590	2,520	105,715	268,157,366
LS머트리얼즈 (417200)	10,030	30	.3	10,000	10,080	9,940	112,279	1,122,519,060
제이아이테크 (417500)	3,430	-20	-.58	3,450	3,505	3,360	156,174	537,313,467
트루엔 (417790)	9,150	-20	-.22	9,180	9,180	9,080	16,339	149,154,690
저스템 (417840)	9,900	-280	-2.75	10,300	10,380	9,820	119,530	1,197,925,870
오브젠 (417860)	9,570	-200	-2.05	9,660	9,900	9,570	1,446	13,976,250
모델솔루션 (417970)	10,440	-230	-2.16	10,650	10,750	10,400	15,037	158,253,745
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,715	-205	-5.23	3,940	3,940	3,700	307,119	1,153,569,016
KT밀리의서재 (418470)	17,360	1270	7.89	16,350	17,690	16,300	205,539	3,534,020,665
제이오 (418550)	8,120	-280	-3.33	8,350	8,360	8,120	69,460	569,710,240
E8 (418620)	3,435	55	1.63	3,385	3,545	3,260	101,894	342,535,423
삼기에너지솔루션즈 (419050)	1,689	13	.78	1,725	1,740	1,683	249,359	426,262,053
엔젯 (419080)	8,230	1230	17.57	7,000	8,290	6,980	283,396	2,228,685,185
산돌 (419120)	7,720	-220	-2.77	7,950	7,970	7,630	24,956	193,780,620
SAMG엔터 (419530)	69,200	-1300	-1.84	70,500	73,700	68,100	168,637	11,946,280,300
비스토스 (419540)	1,580	-39	-2.41	1,645	1,645	1,563	283,975	451,018,003
제이투케이바이오 (420570)	11,270	-260	-2.25	11,530	12,100	11,100	172,436	1,982,959,520
기가비스 (420770)	26,100	-350	-1.32	26,450	26,700	26,000	13,149	344,083,550
벨로크 (424760)	910	28	3.17	882	989	882	439,619	412,614,388
이뮨온시아 (424870)	6,520	420	6.89	6,360	6,990	6,330	22,125,937	147,643,673,265
스마트레이더시스템 (424960)	10,360	-10	-.1	10,480	10,480	10,170	54,908	563,765,045
마이크로투나노 (424980)	9,830	-170	-1.7	10,200	10,200	9,620	69,311	683,997,290
티이엠씨 (425040)	6,100	-210	-3.33	6,280	6,370	6,000	184,671	1,130,045,860
티에프이 (425420)	22,700	650	2.95	21,850	23,000	21,500	88,164	1,986,508,100
시지트로닉스 (429270)	5,160	-40	-.77	5,260	5,300	5,120	36,160	187,698,720
신영스팩8호 (430220)	2,365	60	2.6	2,305	2,400	2,305	219,135	516,299,610
한싹 (430690)	5,460	-150	-2.67	5,610	5,660	5,420	224,596	1,237,201,755
케이쓰리아이 (431190)	5,710	-170	-2.89	5,850	6,000	5,600	515,477	2,971,962,310
와이랩 (432430)	5,500	20	.36	5,480	5,590	5,320	53,439	290,997,150
케이엔에스 (432470)	9,850	-180	-1.79	10,150	10,150	9,850	5,363	53,225,740
퀄리타스반도체 (432720)	13,730	-290	-2.07	14,020	14,120	13,600	65,713	904,631,695
엠에프씨 (432980)	4,265	-190	-4.26	4,450	4,510	4,260	43,352	187,469,425
모니터랩 (434480)	4,350	-50	-1.14	4,415	4,420	4,310	53,184	231,351,137
에르코스 (435570)	14,560	-1850	-11.27	16,640	18,300	14,510	1,485,410	24,580,020,935
삼현 (437730)	13,590	-140	-1.02	13,970	13,970	13,470	113,189	1,547,729,630
엔에이치스팩25호 (438580)	2,145	0	0	2,140	2,145	2,140	65,249	139,653,032
버넥트 (438700)	4,795	-5	-.1	4,790	4,975	4,735	116,396	564,074,170
마녀공장 (439090)	17,900	-10	-.06	17,900	18,300	17,810	72,784	1,309,753,045
삼성스팩7호 (439250)	10,680	0	0	10,680	10,680	10,680	28,062	299,702,160
엔에이치스팩26호 (439410)	2,140	0	0	2,140	2,140	2,135	40,401	86,317,189
블루엠텍 (439580)	7,010	-50	-.71	7,160	7,580	6,900	1,228,132	8,964,560,645
IBKS제20호스팩 (439730)	2,130	0	0	2,135	2,135	2,130	7,874	16,796,815
파두 (440110)	10,630	220	2.11	10,470	10,680	10,080	158,638	1,633,717,805
HB인베스트먼트 (440290)	1,918	5	.26	1,924	1,924	1,888	69,562	132,376,019
오픈놀 (440320)	5,240	-230	-4.2	5,390	6,480	5,210	2,992,336	17,330,495,120
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	10,789	23,019,182
파인엠텍 (441270)	5,290	-100	-1.86	5,440	5,460	5,240	101,599	540,500,360
유진스팩9호 (442130)	2,137	2	.09	2,135	2,140	2,135	16,407	35,055,429
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,140	2,140	2,135	28,909	61,747,247
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	0	0	10,320	10,330	10,320	5,003	51,668,380
레뷰코퍼레이션 (443250)	11,070	300	2.79	10,940	11,130	10,800	43,894	481,308,760
에스피소프트 (443670)	6,760	-180	-2.59	6,940	6,940	6,700	55,470	376,049,030
심플랫폼 (444530)	11,910	260	2.23	11,650	11,970	11,460	129,306	1,526,128,950
유안타제11호스팩 (444920)	2,050	10	.49	2,040	2,050	2,040	1,237	2,523,500
에이직랜드 (445090)	28,100	-650	-2.26	28,750	28,900	28,000	24,895	702,979,250
퓨릿 (445180)	5,460	10	.18	5,390	5,470	5,350	9,473	51,439,880
비엔케이제1호스팩 (445360)	2,140	10	.47	2,135	2,140	2,135	14,278	30,483,570
큐리옥스바이오시스템즈 (445680)	31,750	1250	4.1	31,050	31,800	30,300	140,365	4,364,699,725
신영스팩9호 (445970)	2,245	30	1.35	2,230	2,260	2,220	17,775	39,789,578
유안타제12호스팩 (446150)	2,200	-10	-.45	2,210	2,210	2,200	22,572	49,680,330
미래에셋비전스팩2호 (446190)	2,590	-15	-.58	2,605	2,630	2,565	36,082	93,378,355
메가터치 (446540)	3,675	-100	-2.65	3,815	3,815	3,660	243,148	918,196,625
하나26호스팩 (446750)	2,115	5	.24	2,110	2,130	2,100	1,013	2,138,415
키움제8호스팩 (446840)	2,115	-5	-.24	2,115	2,120	2,075	23,565	49,621,312
에코아이 (448280)	9,200	-530	-5.45	9,730	9,730	9,190	188,699	1,765,032,995
하나27호스팩 (448370)	2,130	0	0	2,130	2,130	2,125	182	386,956
코츠테크놀로지 (448710)	19,980	-20	-.1	20,350	20,750	19,770	121,877	2,452,222,820
삼성스팩8호 (448740)	10,430	0	0	10,400	10,430	10,400	6,042	62,985,970
IBKS제22호스팩 (448760)	2,240	30	1.36	2,215	2,240	2,205	2,917	6,506,705
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	17,630	100	.57	18,540	19,350	17,530	1,171,558	21,616,181,420
유안타제13호스팩 (449020)	2,090	0	0	2,080	2,095	2,080	2,221	4,638,440
하이제8호스팩 (450050)	2,075	5	.24	2,075	2,080	2,070	12,936	26,847,895
하스 (450330)	8,760	-50	-.57	8,780	8,900	8,660	29,588	258,034,630
인스웨이브 (450520)	3,905	-20	-.51	3,920	4,005	3,875	64,179	251,812,175
유안타제14호스팩 (450940)	2,070	5	.24	2,060	2,070	2,060	22,174	45,688,680
아스테라시스 (450950)	12,010	0	0	11,860	12,420	11,800	628,488	7,631,704,355
아이엠티 (451220)	9,540	-220	-2.25	9,760	9,760	9,540	44,718	428,216,040
삐아 (451250)	11,420	330	2.98	11,120	11,640	11,080	257,075	2,940,490,335
엔에이치스팩29호 (451700)	2,050	0	0	2,050	2,050	2,040	185,451	378,848,518
컨텍 (451760)	9,150	60	.66	9,170	9,230	9,010	24,359	221,460,800
제이엔비 (452160)	5,180	-90	-1.71	5,270	5,270	5,060	15,377	78,955,315
한빛레이저 (452190)	5,400	-40	-.74	5,440	5,520	5,310	1,354,741	7,290,207,325
민테크 (452200)	3,805	-45	-1.17	3,810	3,970	3,800	16,905	64,782,067
한선엔지니어링 (452280)	7,240	-80	-1.09	7,350	7,350	7,150	52,870	382,337,855
캡스톤파트너스 (452300)	2,880	-20	-.69	2,900	2,930	2,850	105,794	305,841,988
이닉스 (452400)	8,150	-70	-.85	8,200	8,250	8,060	5,548	45,134,665
사피엔반도체 (452430)	22,100	-650	-2.86	22,750	22,900	21,250	153,913	3,422,665,575
피아이이 (452450)	9,010	520	6.12	8,820	9,290	8,600	14,748,772	131,704,008,515
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,040	2,035	840	1,709,687
신한제11호스팩 (452980)	2,025	5	.25	2,020	2,030	2,020	28,829	58,504,812
그리드위즈 (453450)	18,110	290	1.63	17,760	18,880	17,710	80,579	1,472,524,690
에이에스텍 (453860)	19,170	-480	-2.44	19,590	19,600	18,560	62,196	1,182,233,185
하나29호스팩 (454640)	2,100	0	0	2,105	2,105	2,095	6,321	13,299,485
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,170	10	.46	2,160	2,170	2,160	20,938	45,374,275
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,150	-150	-.64	23,300	23,400	22,900	24,644	569,079,825
에스케이증권제9호스팩 (455910)	2,070	0	0	2,065	2,070	2,055	47,034	96,931,990
아이씨티케이 (456010)	18,070	-500	-2.69	18,580	18,780	18,070	772,953	14,135,145,765
이엔셀 (456070)	13,180	-100	-.75	13,290	13,470	13,010	65,042	858,918,600
교보14호스팩 (456490)	2,200	0	0	2,205	2,205	2,195	3,347	7,363,100
한켐 (457370)	8,320	-120	-1.42	8,450	8,450	8,110	59,541	491,426,875
우진엔텍 (457550)	22,250	-50	-.22	21,800	22,500	21,350	296,197	6,520,116,725
벡트 (457600)	3,470	5	.14	3,465	3,475	3,420	82,797	285,243,190
대신밸런스제16호스팩 (457630)	2,145	10	.47	2,125	2,160	2,125	1,402	2,997,285
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,075	2,080	2,075	5,898	12,248,940
한국제12호스팩 (458610)	2,175	0	0	2,180	2,180	2,170	181	393,275
성우 (458650)	11,500	-250	-2.13	11,660	11,800	11,410	41,761	482,271,890
씨어스테크놀로지 (458870)	18,600	100	.54	18,650	18,660	17,900	133,557	2,444,759,750
위츠 (459100)	6,800	130	1.95	6,940	6,940	6,760	55,712	380,354,970
나우로보틱스 (459510)	27,950	800	2.95	27,250	30,375	26,550	3,687,631	106,371,311,025
아이빔테크놀로지 (460470)	3,500	-170	-4.63	3,680	3,775	3,480	214,636	766,318,975
에스엠씨지 (460870)	6,100	-10	-.16	6,110	6,550	6,000	1,186,790	7,458,747,765
현대힘스 (460930)	22,400	300	1.36	21,850	22,600	21,350	2,259,076	49,568,216,800
피앤에스미캐닉스 (460940)	12,910	-1030	-7.39	13,860	13,940	12,910	123,779	1,639,997,050
아이엠비디엑스 (461030)	9,050	610	7.23	8,360	9,100	8,360	100,186	884,598,670
아이스크림미디어 (461300)	15,980	-230	-1.42	16,220	16,570	15,890	26,539	425,630,500
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,035	3,859	7,853,705
이노스페이스 (462350)	18,000	-3350	-15.69	21,600	21,600	17,840	431,081	8,096,681,110
라메디텍 (462510)	8,570	-50	-.58	8,770	8,900	8,470	70,379	609,996,190
더즌 (462860)	2,645	0	0	2,675	2,715	2,600	923,321	2,444,154,454
아이지넷 (462980)	3,185	95	3.07	3,095	3,200	3,050	117,432	368,765,880
모티브링크 (463480)	10,190	-30	-.29	10,210	10,360	10,040	121,443	1,240,978,880
에스오에스랩 (464080)	13,820	-300	-2.12	13,920	14,200	13,700	456,162	6,327,031,475
티디에스팜 (464280)	11,860	200	1.72	11,600	11,860	11,560	14,795	172,565,440
한국제13호스팩 (464440)	2,195	20	.92	2,175	2,195	2,170	205	448,450
아이언디바이스 (464500)	3,705	-15	-.4	3,655	3,710	3,615	605,362	2,217,256,473
닷밀 (464580)	6,530	280	4.48	6,230	6,550	6,170	95,647	616,163,255
KB제27호스팩 (464680)	2,030	0	0	2,025	2,030	2,025	4,254	8,617,703
교보15호스팩 (465320)	2,155	0	0	2,160	2,160	2,150	5,176	11,152,920
인스피언 (465480)	6,830	-40	-.58	6,820	6,940	6,730	35,556	241,741,595
클로봇 (466100)	18,030	-280	-1.53	18,490	18,620	17,920	454,937	8,239,641,165
사이냅소프트 (466410)	12,710	260	2.09	12,360	12,830	12,360	26,623	337,398,960
엔에이치스팩30호 (466910)	2,035	0	0	2,030	2,035	2,020	4,365	8,839,165
IBKS제23호스팩 (467930)	2,190	0	0	2,190	2,192	2,190	5,110	11,191,040
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,130	10	.47	2,120	2,130	2,120	1,552	3,291,900
IBKS제24호스팩 (469480)	2,160	5	.23	2,155	2,160	2,140	17,253	36,985,155
아이비젼웍스 (469750)	873	2	.23	871	886	867	48,382	42,189,127
하나30호스팩 (469880)	2,045	-5	-.24	2,045	2,050	2,045	5,486	11,243,795
하나31호스팩 (469900)	2,085	5	.24	2,080	2,085	2,080	8,489	17,657,135
대신밸런스제17호스팩 (471050)	2,160	5	.23	2,150	2,170	2,150	4,749	10,263,895
셀로맥스사이언스 (471820)	4,995	-95	-1.87	5,090	5,100	4,950	16,284	81,806,815
신영스팩10호 (472220)	2,165	5	.23	2,160	2,165	2,160	1,271	2,746,520
에스케이증권제11호스팩 (472230)	2,070	0	0	2,080	2,080	2,065	148	306,100
폰드그룹 (472850)	7,680	-110	-1.41	7,890	7,890	7,550	98,339	761,476,330
에스케이증권제12호스팩 (473000)	2,110	5	.24	2,100	2,115	2,100	12	25,250
유안타제15호스팩 (473050)	2,000	1	.05	2,005	2,010	1,999	24,469	49,002,565
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,015	2,010	15,484	31,148,065
에스케이증권제13호스팩 (473950)	2,060	5	.24	2,055	2,060	2,055	382	785,170
노머스 (473980)	32,050	-300	-.93	32,250	32,350	31,050	189,717	5,999,817,525
루미르 (474170)	8,600	70	.82	8,600	8,990	8,550	86,064	751,630,675
유안타제16호스팩 (474490)	2,010	0	0	2,010	2,010	2,005	972	1,950,130
RF시스템즈 (474610)	4,620	80	1.76	4,510	4,780	4,510	209,917	982,333,726
신한제12호스팩 (474660)	2,145	-5	-.23	2,150	2,150	2,130	539	1,158,745
신한제13호스팩 (474930)	2,185	-15	-.68	2,200	2,200	2,180	5,701	12,540,950
하나32호스팩 (475240)	2,160	-10	-.46	2,165	2,170	2,160	2,362	5,102,265
하나33호스팩 (475250)	2,150	20	.94	2,150	2,155	2,150	2,200	4,730,040
씨메스 (475400)	24,050	50	.21	24,600	24,600	23,700	55,903	1,345,561,250
미트박스 (475460)	13,040	70	.54	13,280	13,650	12,970	1,024,671	13,649,428,580
에이럭스 (475580)	10,320	-210	-1.99	10,640	10,640	10,240	69,230	718,964,920
에스켐 (475660)	5,190	10	.19	5,270	5,300	5,130	10,899	56,916,115
오름테라퓨틱 (475830)	20,700	2890	16.23	17,860	21,400	17,860	1,820,468	36,795,277,745
토모큐브 (475960)	28,000	-1900	-6.35	29,250	29,500	27,600	339,424	9,647,770,800
오가노이드사이언스 (476040)	40,700	-900	-2.16	42,300	44,400	40,550	1,651,187	70,032,308,750
온코닉테라퓨틱스 (476060)	21,700	1000	4.83	21,500	22,000	21,150	263,605	5,688,219,700
M83 (476080)	12,930	-130	-1	13,170	13,340	12,890	36,377	474,186,820
KB제28호스팩 (476470)	2,050	-70	-3.3	2,115	2,120	2,045	177,477	369,200,947
에이치엠씨제7호스팩 (477340)	1,999	0	0	1,999	1,999	1,998	7,585	15,155,282
미래에셋비전스팩4호 (477380)	2,045	-5	-.24	2,040	2,060	2,040	32,019	65,588,609
미래에셋비전스팩5호 (477470)	2,125	-5	-.23	2,120	2,135	2,120	6,914	14,730,975
DB금융스팩12호 (477760)	2,115	5	.24	2,110	2,115	2,105	1,126	2,375,800
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,020	2,005	8,673	17,439,750
KB제29호스팩 (478390)	2,085	15	.72	2,080	2,085	2,080	637	1,326,090
미래에셋비전스팩6호 (478440)	2,045	25	1.24	2,020	2,050	2,020	5,296	10,825,735
블랙야크아이앤씨 (478560)	3,890	10	.26	3,880	3,900	3,820	45,600	176,558,105
대신밸런스제18호스팩 (478780)	2,110	0	0	2,110	2,115	2,105	9,790	20,647,575
한국제15호스팩 (479880)	2,090	-5	-.24	2,075	2,095	2,075	609	1,272,530
위너스 (479960)	15,340	170	1.12	15,170	16,200	14,730	394,510	6,083,546,250
에이유브랜즈 (481070)	16,850	-420	-2.43	17,770	18,340	16,850	254,911	4,419,342,495
엔에이치스팩31호 (481890)	2,050	10	.49	2,040	2,050	2,040	15,359	31,402,345
교보16호스팩 (482520)	2,070	0	0	2,067	2,070	2,065	3,453	7,130,660
삼양엔씨켐 (482630)	16,770	-210	-1.24	16,960	17,030	16,660	51,588	867,740,980
미래에셋비전스팩7호 (482680)	1,999	2	.1	1,998	2,005	1,996	66,251	132,415,825
대신밸런스제19호스팩 (482690)	2,105	0	0	2,095	2,115	2,095	8,334	17,562,880
하나34호스팩 (484130)	2,100	0	0	2,090	2,110	2,090	6,086	12,780,742
티엑스알로보틱스 (484810)	16,220	-350	-2.11	16,410	16,490	16,010	132,548	2,145,049,695
KB제30호스팩 (486630)	2,095	0	0	2,090	2,105	2,090	9,119	19,145,565
신한제14호스팩 (487360)	2,050	-10	-.49	2,050	2,060	2,045	1,423	2,919,300
키움제10호스팩 (487720)	2,140	-10	-.47	2,150	2,150	2,135	6,127	13,088,475
신한제15호스팩 (487830)	2,085	10	.48	2,065	2,090	2,065	37,013	77,170,911
유진스팩11호 (488060)	2,070	0	0	2,050	2,070	2,050	4,061	8,400,550
교보17호스팩 (489210)	2,090	15	.72	2,065	2,090	2,065	27,407	57,146,675
바이오비쥬 (489460)	18,670	1180	6.75	18,390	20,450	18,170	8,096,277	156,448,640,910
키움제11호스팩 (489480)	2,100	5	.24	2,080	2,120	2,080	2,874	6,023,585
엘케이켐 (489500)	19,530	-290	-1.46	19,790	19,810	19,250	72,350	1,405,414,145
디비금융제13호스팩 (489730)	2,060	-10	-.48	2,060	2,080	2,060	2,614	5,411,790
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,999	1	.05	2,000	2,005	1,999	8,419	16,842,360
한화플러스제5호스팩 (498390)	2,025	5	.25	2,020	2,030	2,020	23,073	46,718,529
글로벌에스엠 (900070)	420	9	2.19	411	426	401	48,006	19,743,443
애머릿지 (900100)	1,192	-5	-.42	1,197	1,208	1,186	37,797	45,181,194
이스트아시아홀딩스 (900110)	46	0	0	47	47	46	2,224,352	102,734,691
씨엑스아이 (900120)	56	1	1.82	56	56	55	457,973	25,408,880
크리스탈신소재 (900250)	880	-6	-.68	888	889	870	272,460	239,280,652
로스웰 (900260)	590	1	.17	592	600	585	60,001	35,576,302
헝셩그룹 (900270)	220	-5	-2.22	225	225	220	1,228,317	271,564,869
GRT (900290)	2,970	100	3.48	2,965	2,985	2,875	119,113	349,709,080
오가닉티코스메틱 (900300)	319	-1	-.31	319	321	317	140,936	44,848,376
컬러레이 (900310)	754	4	.53	762	762	750	8,261	6,211,858
윙입푸드 (900340)	1,269	37	3	1,233	1,274	1,226	209,386	262,871,512
SBI핀테크솔루션즈 (950110)	4,880	-5	-.1	4,895	4,895	4,880	539	2,635,990
엑세스바이오 (950130)	6,510	130	2.04	6,380	6,580	6,100	2,093,204	13,274,544,445
잉글우드랩 (950140)	11,150	80	.72	11,050	11,290	10,700	348,995	3,858,042,755
코오롱티슈진 (950160)	41,200	3950	10.6	37,250	41,500	36,750	650,300	26,115,733,325
JTC (950170)	6,350	340	5.66	5,980	6,350	5,860	284,357	1,750,363,515
고스트스튜디오 (950190)	7,850	0	0	7,780	7,880	7,780	1,272	9,969,470
소마젠 (950200)	3,750	100	2.74	3,630	3,750	3,605	22,744	83,683,722
네오이뮨텍 (950220)	1,596	-1	-.06	1,629	1,699	1,572	1,768,793	2,895,304,352

Leave a Comment 응답 취소