KOSDAQ 일별 조회 데이터 [1800] (2025-05-30)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	146,500	-600	-.41	148,100	149,800	146,000	89,554	13,231,092,650
중앙에너비스 (000440)	13,050	-80	-.61	13,120	13,360	13,050	4,077	53,541,230
신라섬유 (001000)	1,637	-22	-1.33	1,670	1,670	1,617	37,731	61,818,977
안국약품 (001540)	7,760	110	1.44	7,630	7,810	7,600	87,512	677,084,710
무림SP (001810)	1,636	31	1.93	1,605	1,636	1,593	63,862	103,758,679
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,065	5	.12	4,060	4,070	4,040	4,560	18,498,960
삼일기업공사 (002290)	3,545	0	0	3,520	3,580	3,500	62,735	223,175,970
한탑 (002680)	774	3	.39	771	780	761	15,993	12,375,229
신신제약 (002800)	6,120	20	.33	6,080	6,190	6,060	118,084	723,728,700
선광 (003100)	20,500	560	2.81	20,000	20,600	19,940	80,269	1,628,069,950
대주산업 (003310)	1,899	-53	-2.72	1,953	1,956	1,897	778,928	1,489,444,993
하림지주 (003380)	8,580	20	.23	8,640	8,740	8,460	554,529	4,770,654,555
에이스침대 (003800)	27,450	200	.73	27,250	27,600	27,000	3,332	91,289,750
한국가구 (004590)	5,240	10	.19	5,280	5,340	5,190	69,573	365,396,555
창해에탄올 (004650)	9,550	0	0	9,540	9,600	9,500	12,738	121,518,805
대륙제관 (004780)	3,855	30	.78	3,840	3,885	3,830	31,840	122,620,435
동국산업 (005160)	3,750	-10	-.27	3,765	3,800	3,670	34,525	129,603,773
동진쎄미켐 (005290)	28,300	-500	-1.74	28,500	28,900	28,100	302,520	8,596,835,450
푸드웰 (005670)	5,380	-50	-.92	5,430	5,430	5,330	20,756	111,759,405
대원산업 (005710)	9,440	-70	-.74	9,590	9,710	9,320	43,228	411,042,420
한일사료 (005860)	3,590	-5	-.14	3,600	3,615	3,580	76,549	274,932,478
매일홀딩스 (005990)	10,890	-40	-.37	11,000	11,000	10,510	7,004	75,818,450
국영지앤엠 (006050)	1,342	-15	-1.11	1,359	1,362	1,342	176,658	238,400,634
피제이전자 (006140)	5,700	-20	-.35	5,750	5,840	5,690	23,667	136,263,560
동구바이오제약 (006620)	5,730	130	2.32	5,660	5,970	5,600	179,712	1,039,560,065
서부T&D (006730)	7,820	120	1.56	7,730	8,140	7,680	784,754	6,214,216,410
보성파워텍 (006910)	3,010	-90	-2.9	3,080	3,080	2,985	374,959	1,129,869,359
모헨즈 (006920)	2,970	5	.17	2,965	3,015	2,955	61,886	184,588,795
푸른저축은행 (007330)	9,000	10	.11	8,990	9,130	8,940	45,776	412,924,280
진양제약 (007370)	6,440	-10	-.16	6,450	6,650	6,370	226,630	1,475,037,875
네이처셀 (007390)	26,000	0	0	25,800	26,050	25,200	256,743	6,582,926,950
와이엠 (007530)	2,125	-125	-5.56	2,250	2,310	2,110	43,612	94,427,875
대원 (007680)	4,490	20	.45	4,480	4,580	4,480	4,871	21,964,635
소노스퀘어 (007720)	815	-5	-.61	820	832	810	130,037	106,396,462
한일화학 (007770)	9,590	-10	-.1	9,600	9,730	9,580	2,617	25,146,840
에스엠코어 (007820)	4,330	0	0	4,330	4,335	4,265	44,883	193,187,790
원풍물산 (008290)	508	1	.2	507	530	495	118,680	60,710,241
원풍 (008370)	4,205	15	.36	4,180	4,210	4,175	13,452	56,451,665
부스타 (008470)	3,620	30	.84	3,590	3,630	3,580	9,736	35,137,735
대동기어 (008830)	19,500	170	.88	19,330	19,560	19,210	143,841	2,782,571,785
삼아제약 (009300)	17,380	140	.81	17,300	17,380	17,190	5,202	89,885,470
포스코엠텍 (009520)	11,230	90	.81	11,140	11,320	11,030	86,140	963,592,540
삼보산업 (009620)	1,547	-24	-1.53	1,571	1,616	1,547	351,164	551,383,951
이렘 (009730)	911	-4	-.44	915	915	905	184,801	168,334,201
엠에스씨 (009780)	8,370	-200	-2.33	8,570	8,780	8,370	131,167	1,120,645,970
대한광통신 (010170)	734	61	9.06	673	736	666	3,319,490	2,357,602,724
흥국 (010240)	5,230	-60	-1.13	5,290	5,290	5,230	13,376	70,255,900
아이티센엔텍 (010280)	993	-32	-3.12	1,025	1,025	989	602,580	603,140,163
오리콤 (010470)	6,170	0	0	6,200	6,200	6,100	11,240	69,244,230
경동제약 (011040)	5,900	0	0	5,900	5,960	5,860	23,736	140,114,470
형지I&C (011080)	1,671	-130	-7.22	1,860	1,864	1,669	3,742,576	6,489,376,413
유니크 (011320)	3,630	25	.69	3,605	3,695	3,580	38,522	139,158,985
서한 (011370)	874	17	1.98	843	878	843	339,713	295,247,687
세보엠이씨 (011560)	10,600	-10	-.09	10,610	10,750	10,470	36,997	391,677,010
뉴인텍 (012340)	575	1	.17	570	584	569	39,422	22,567,142
원일특강 (012620)	7,530	0	0	7,530	7,590	7,380	13,037	97,250,840
리드코프 (012700)	5,760	170	3.04	5,590	5,800	5,500	2,501,735	14,234,843,475
신일제약 (012790)	6,710	60	.9	6,690	6,810	6,670	60,988	411,366,215
모베이스전자 (012860)	1,463	-17	-1.15	1,476	1,489	1,461	48,093	70,573,342
하이록코리아 (013030)	28,350	-50	-.18	28,400	28,600	27,950	43,719	1,232,439,075
동원개발 (013120)	2,560	-30	-1.16	2,600	2,600	2,505	119,046	303,477,582
아진산업 (013310)	2,870	-50	-1.71	2,920	2,935	2,845	118,744	341,453,820
CBI (013720)	1,531	7	.46	1,559	1,595	1,500	186,156	287,116,114
스페코 (013810)	3,015	-5	-.17	3,050	3,050	3,000	75,392	227,014,185
아가방컴퍼니 (013990)	5,230	-40	-.76	5,370	5,380	5,210	296,332	1,558,531,130
메디앙스 (014100)	2,050	-85	-3.98	2,135	2,215	2,040	37,826	78,080,861
원익큐브 (014190)	1,486	-16	-1.07	1,485	1,506	1,485	72,728	108,476,175
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,653	-12	-.72	1,658	1,682	1,650	328,765	545,848,858
고려제약 (014570)	4,865	-35	-.71	4,900	4,980	4,855	8,911	43,610,275
성광벤드 (014620)	25,900	-650	-2.45	26,400	26,800	25,500	346,526	8,934,689,800
오리엔탈정공 (014940)	6,200	-20	-.32	6,270	6,420	5,990	828,909	5,108,606,550
삼륭물산 (014970)	7,530	-20	-.26	7,390	9,200	7,190	8,564,233	71,019,666,680
코콤 (015710)	4,150	-20	-.48	4,190	4,190	4,130	10,811	44,858,715
성우하이텍 (015750)	5,600	-140	-2.44	5,690	5,710	5,580	253,674	1,428,630,820
리더스코스메틱 (016100)	2,270	-25	-1.09	2,305	2,310	2,195	48,538	109,145,640
SGC E&C (016250)	16,310	30	.18	16,390	16,390	16,110	5,989	97,003,340
큐캐피탈 (016600)	274	-1	-.36	274	276	271	161,380	44,116,323
디모아 (016670)	5,220	-270	-4.92	5,350	5,390	5,120	22,773	120,366,190
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,510	-49	-3.14	1,560	1,573	1,501	291,134	445,413,102
신원종합개발 (017000)	2,850	10	.35	2,840	2,855	2,810	65,191	184,177,855
인터엠 (017250)	1,024	6	.59	1,018	1,024	1,010	32,533	33,010,464
삼현철강 (017480)	4,630	5	.11	4,620	4,640	4,595	3,721	17,196,125
세명전기 (017510)	7,130	-20	-.28	7,060	7,220	6,950	732,766	5,186,677,415
대림제지 (017650)	6,810	170	2.56	6,640	6,850	6,640	12,399	83,997,150
한국알콜 (017890)	9,360	-70	-.74	9,480	9,480	9,280	62,590	586,970,340
유니슨 (018000)	1,587	-28	-1.73	1,638	1,665	1,577	1,933,786	3,112,271,600
진로발효 (018120)	18,410	10	.05	18,500	18,590	18,200	2,243	41,184,320
브이티 (018290)	40,800	450	1.12	40,550	43,450	40,400	1,263,961	53,275,472,925
삼목에스폼 (018310)	21,250	750	3.66	20,550	21,450	20,500	17,034	358,184,075
우진비앤지 (018620)	925	-22	-2.32	947	948	915	69,553	64,845,428
서울제약 (018680)	3,555	35	.99	3,475	3,650	3,475	72,081	256,780,001
바른손 (018700)	880	3	.34	877	884	869	35,159	30,839,476
베뉴지 (019010)	2,230	5	.22	2,225	2,235	2,210	7,350	16,364,360
와이지-원 (019210)	5,970	-110	-1.81	6,060	6,060	5,920	168,818	1,006,393,640
일지테크 (019540)	4,145	65	1.59	4,080	4,145	4,055	27,834	114,037,120
SBI인베스트먼트 (019550)	738	3	.41	735	738	720	262,061	190,629,114
플루토스 (019570)	335	-18	-5.1	360	370	334	2,864,404	999,832,004
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,790	-50	-1.76	2,840	3,040	2,755	51,898	150,038,220
서연탑메탈 (019770)	3,695	-35	-.94	3,700	3,745	3,660	22,563	83,335,394
에너토크 (019990)	7,780	-320	-3.95	7,860	8,040	7,780	249,756	1,956,887,500
대신정보통신 (020180)	1,088	-42	-3.72	1,135	1,135	1,088	771,309	851,723,746
대동금속 (020400)	6,170	0	0	6,170	6,170	6,080	5,022	30,812,225
시공테크 (020710)	3,830	5	.13	3,820	3,865	3,785	270,981	1,037,864,869
대호특수강 (021040)	1,508	-72	-4.56	1,593	1,593	1,500	182,375	278,493,620
대호특수강우 (021045)	2,925	-60	-2.01	2,965	2,965	2,865	10,203	29,643,170
에이티넘인베스트 (021080)	2,390	-35	-1.44	2,410	2,425	2,365	85,618	204,715,385
KCC건설 (021320)	5,160	120	2.38	5,070	5,190	5,020	32,311	165,397,745
한국큐빅 (021650)	2,410	15	.63	2,400	2,440	2,380	38,791	93,650,520
메이슨캐피탈 (021880)	494	-19	-3.7	513	513	491	2,518,252	1,252,121,424
TKG애강 (022220)	906	3	.33	912	912	896	50,881	45,853,294
태광 (023160)	18,620	90	.49	18,520	18,630	18,280	178,782	3,300,766,220
유진기업 (023410)	3,445	-5	-.14	3,450	3,490	3,430	137,689	474,865,041
제이스코홀딩스 (023440)	1,738	52	3.08	1,684	1,740	1,661	239,010	408,326,565
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,900	350	4.09	8,550	9,150	8,550	125,102	1,111,854,965
한국캐피탈 (023760)	670	-6	-.89	676	677	663	271,073	180,737,504
플레이위드 (023770)	3,290	-70	-2.08	3,275	3,410	3,250	18,572	61,093,135
동일스틸럭스 (023790)	898	-29	-3.13	933	933	895	98,324	88,868,639
풍국주정 (023900)	9,050	10	.11	9,070	9,070	9,000	6,184	55,904,260
대한약품 (023910)	28,400	50	.18	28,500	28,650	28,200	6,881	194,748,550
흥구석유 (024060)	10,900	-160	-1.45	11,050	11,060	10,900	70,073	767,550,220
KB오토시스 (024120)	3,505	75	2.19	3,430	3,540	3,410	52,693	184,129,516
한일단조 (024740)	2,040	-40	-1.92	2,080	2,080	2,040	502,752	1,034,394,718
유성티엔에스 (024800)	2,830	65	2.35	2,790	2,835	2,730	239,986	666,526,608
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,290	180	2.53	7,110	7,500	7,040	92,677	672,187,800
KBI메탈 (024840)	1,900	-4	-.21	1,895	1,909	1,886	212,849	403,460,311
HLB이노베이션 (024850)	2,010	-55	-2.66	2,065	2,065	1,996	261,841	526,059,817
케이피에프 (024880)	4,400	-95	-2.11	4,500	4,505	4,380	84,505	372,024,185
경창산업 (024910)	1,690	-12	-.71	1,702	1,702	1,681	23,427	39,572,980
PN풍년 (024940)	4,680	60	1.3	4,620	4,715	4,595	114,354	534,781,555
삼천리자전거 (024950)	4,350	-25	-.57	4,395	4,395	4,335	26,555	115,797,812
시노펙스 (025320)	6,500	-30	-.46	6,480	6,530	6,430	238,331	1,544,129,955
DH오토웨어 (025440)	894	206	29.94	690	894	690	5,475,098	4,565,139,015
한국선재 (025550)	3,505	-65	-1.82	3,525	3,545	3,485	241,600	848,019,227
한국정보통신 (025770)	7,600	-10	-.13	7,700	7,720	7,600	4,655	35,460,610
신라에스지 (025870)	6,120	30	.49	6,090	6,180	6,040	10,506	64,376,940
케이씨피드 (025880)	2,675	0	0	2,700	2,730	2,665	122,096	328,314,385
동화기업 (025900)	8,350	-10	-.12	8,320	8,440	8,200	62,801	524,360,075
동신건설 (025950)	37,450	-2350	-5.9	42,300	42,550	36,850	228,176	8,968,178,850
아난티 (025980)	7,420	330	4.65	7,170	7,600	7,160	1,755,733	13,029,211,205
제이에스티나 (026040)	1,851	39	2.15	1,812	2,215	1,793	1,345,064	2,731,725,435
특수건설 (026150)	7,450	-180	-2.36	7,630	7,630	7,380	115,475	865,320,335
광진실업 (026910)	2,860	30	1.06	2,830	2,860	2,830	4,099	11,662,160
서울전자통신 (027040)	224	-3	-1.32	225	229	216	274,595	61,688,404
코리아나 (027050)	2,375	10	.42	2,370	2,395	2,355	51,331	121,705,560
아주IB투자 (027360)	2,290	20	.88	2,270	2,345	2,250	631,395	1,449,467,047
상보 (027580)	1,064	-10	-.93	1,070	1,075	1,061	118,234	125,905,003
팜스토리 (027710)	1,281	-11	-.85	1,290	1,302	1,274	134,127	172,135,643
대성창투 (027830)	1,847	-39	-2.07	1,878	1,886	1,843	469,246	871,093,874
휴맥스홀딩스 (028080)	2,100	-180	-7.89	2,260	2,260	2,065	144,737	312,852,383
HLB (028300)	54,600	-100	-.18	54,700	54,800	53,200	648,403	35,069,403,400
광무 (029480)	2,730	-60	-2.15	2,830	2,830	2,700	155,565	429,239,759
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,400	400	1.74	22,950	23,450	22,700	257,057	5,971,229,175
원익홀딩스 (030530)	5,410	-230	-4.08	5,670	5,890	5,400	6,013,965	33,750,083,320
양지사 (030960)	8,420	-50	-.59	8,500	8,520	8,400	17,148	145,103,230
아이즈비전 (031310)	1,747	1	.06	1,770	1,785	1,739	196,363	344,998,211
에스에이엠티 (031330)	2,780	-20	-.71	2,805	2,815	2,765	180,045	501,521,055
오스템 (031510)	1,118	30	2.76	1,088	1,118	1,088	38,389	42,448,506
디에이치엑스컴퍼니 (031860)	1,190	50	4.39	1,126	1,196	1,126	84,235	97,560,565
피에스케이홀딩스 (031980)	31,150	-1100	-3.41	31,800	32,100	31,100	99,114	3,119,125,950
아즈텍WB (032080)	1,292	-21	-1.6	1,313	1,318	1,284	31,331	40,431,167
다우데이타 (032190)	17,020	920	5.71	16,160	17,150	15,980	817,705	13,629,687,235
삼일 (032280)	1,562	8	.51	1,554	1,569	1,534	67,568	105,514,128
한국파마 (032300)	14,640	90	.62	14,430	14,750	14,430	6,175	90,418,780
케이엠더블유 (032500)	11,420	2630	29.92	8,800	11,420	8,700	2,262,287	24,271,803,150
TJ미디어 (032540)	5,020	25	.5	5,000	5,040	4,940	30,041	150,414,578
피델릭스 (032580)	1,202	-12	-.99	1,214	1,220	1,200	116,613	140,924,194
유비케어 (032620)	3,770	25	.67	3,760	3,800	3,750	104,454	394,111,440
소프트센 (032680)	359	-1	-.28	359	360	351	497,762	176,270,101
소프트센우 (032685)	7,060	-170	-2.35	7,230	7,300	7,060	805	5,777,780
삼진 (032750)	4,465	-5	-.11	4,485	4,490	4,410	14,431	64,051,985
엠젠솔루션 (032790)	1,082	-4	-.37	1,090	1,100	1,026	93,303	99,693,472
판타지오 (032800)	560	0	0	555	568	555	53,562	29,908,274
우리기술 (032820)	2,210	-65	-2.86	2,240	2,240	2,160	5,782,158	12,782,345,528
비트컴퓨터 (032850)	5,110	-10	-.2	5,140	5,180	5,090	52,971	271,891,500
더라미 (032860)	1,156	-12	-1.03	1,165	1,165	1,138	88,247	101,709,537
원익 (032940)	4,605	-15	-.32	4,670	5,080	4,510	1,601,084	7,706,367,005
동일기연 (032960)	10,690	140	1.33	10,540	10,700	10,540	156	1,661,650
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	877	4	.46	872	883	870	5,410	4,743,447
제룡전기 (033100)	32,650	-1250	-3.69	34,150	34,250	32,650	413,863	13,587,218,225
디지틀조선 (033130)	1,580	-5	-.32	1,585	1,590	1,570	103,380	162,917,624
엠케이전자 (033160)	7,670	-180	-2.29	7,850	7,860	7,640	17,238	132,708,910
시그네틱스 (033170)	655	-12	-1.8	667	667	653	61,505	40,488,758
모아텍 (033200)	3,105	10	.32	3,070	3,150	3,060	5,827	18,120,150
인성정보 (033230)	2,100	0	0	2,100	2,135	2,085	708,111	1,489,241,627
코웰패션 (033290)	2,200	80	3.77	2,120	2,240	2,105	201,963	443,749,500
엠투엔 (033310)	1,900	30	1.6	1,870	1,935	1,867	81,268	154,483,942
제이씨현시스템 (033320)	5,110	-130	-2.48	5,220	5,270	5,080	173,294	891,736,760
좋은사람들 (033340)	929	139	17.59	785	1,012	785	38,809,265	36,520,340,122
동성화인텍 (033500)	26,000	150	.58	25,850	26,250	25,200	378,472	9,691,597,225
파라텍 (033540)	1,363	-7	-.51	1,370	1,378	1,360	35,864	48,918,219
블루콤 (033560)	3,345	-25	-.74	3,550	3,550	3,345	18,396	62,362,545
네패스 (033640)	7,860	-90	-1.13	7,780	7,990	7,770	36,572	287,658,110
피노 (033790)	4,765	-65	-1.35	4,860	4,915	4,710	39,288	188,977,710
티비씨 (033830)	716	-2	-.28	715	719	707	228,240	162,202,974
해성산업 (034810)	7,400	-130	-1.73	7,550	7,550	7,320	32,785	242,618,030
해성산업1우 (03481K)	7,520	30	.4	7,520	7,730	7,350	4,130	30,978,700
조아제약 (034940)	1,001	-8	-.79	1,030	1,030	1,000	28,604	28,775,339
한국기업평가 (034950)	94,000	1200	1.29	93,300	94,500	92,800	4,995	468,477,900
그래디언트 (035080)	14,780	-100	-.67	14,880	14,930	14,680	21,522	318,474,930
프럼파스트 (035200)	3,695	-125	-3.27	3,875	3,900	3,665	141,275	524,682,885
골드앤에스 (035290)	403	1	.25	417	417	402	109,065	44,247,452
기산텔레콤 (035460)	2,155	15	.7	2,140	2,180	2,110	49,404	106,343,145
KG이니시스 (035600)	9,100	100	1.11	9,050	9,190	8,950	66,720	607,490,615
솔본 (035610)	3,920	10	.26	3,910	4,005	3,905	95,276	377,503,513
바른손이앤에이 (035620)	407	-2	-.49	409	409	398	88,698	35,703,332
CJ ENM (035760)	61,500	800	1.32	59,900	61,800	59,900	94,876	5,813,313,400
이지홀딩스 (035810)	3,780	-60	-1.56	3,850	3,890	3,750	188,513	716,750,981
서희건설 (035890)	1,798	-29	-1.59	1,844	1,859	1,786	524,911	951,810,147
JYP Ent. (035900)	74,700	-1100	-1.45	75,300	77,800	74,500	348,384	26,423,719,650
예림당 (036000)	2,895	-15	-.52	2,930	2,940	2,880	54,356	157,432,115
아비코전자 (036010)	5,130	-50	-.97	5,150	5,240	5,070	10,441	53,686,990
케이티알파 (036030)	4,315	110	2.62	4,190	4,400	4,190	189,902	821,170,093
위지트 (036090)	668	-3	-.45	670	672	662	187,786	125,260,635
서울평가정보 (036120)	2,210	-45	-2	2,260	2,275	2,205	110,554	246,549,906
에이치엠넥스 (036170)	991	0	0	991	991	925	95,543	93,212,856
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	28,650	-600	-2.05	29,250	29,250	28,500	23,044	665,135,700
유니셈 (036200)	5,880	-50	-.84	5,880	5,990	5,840	101,232	596,731,550
오상헬스케어 (036220)	19,910	710	3.7	19,300	20,200	19,070	113,572	2,268,411,080
대성미생물 (036480)	8,380	40	.48	8,350	8,430	8,320	3,992	33,334,115
SFA반도체 (036540)	3,000	40	1.35	2,925	3,025	2,920	308,704	922,012,041
KZ정밀 (036560)	11,800	-30	-.25	11,990	12,060	11,750	11,741	139,250,330
감성코퍼레이션 (036620)	5,210	80	1.56	5,390	5,410	5,040	1,896,983	9,866,029,200
세종텔레콤 (036630)	6,210	690	12.5	5,490	6,760	5,440	1,899,962	11,724,085,065
HRS (036640)	5,360	-10	-.19	5,340	5,420	5,320	52,069	278,512,150
삼양케이씨아이 (036670)	6,820	0	0	6,780	6,850	6,770	14,764	100,383,965
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,426	-41	-2.79	1,455	1,459	1,395	90,283	127,875,330
나이스정보통신 (036800)	20,350	-400	-1.93	20,850	20,850	20,300	4,261	87,407,600
에프에스티 (036810)	17,300	-250	-1.42	17,540	17,720	17,250	33,941	592,616,350
솔브레인홀딩스 (036830)	29,250	-50	-.17	28,850	29,800	28,650	13,362	390,417,675
진성티이씨 (036890)	11,270	-160	-1.4	11,560	11,590	11,250	331,403	3,772,590,055
주성엔지니어링 (036930)	31,400	-800	-2.48	31,900	32,300	31,350	368,762	11,680,630,750
파워넷 (037030)	2,605	-30	-1.14	2,630	2,755	2,575	1,739,062	4,657,215,579
파세코 (037070)	6,990	40	.58	6,950	7,070	6,870	42,284	295,712,000
한국팩키지 (037230)	2,000	-35	-1.72	2,025	2,050	1,995	137,570	276,259,233
인지디스플레 (037330)	1,334	6	.45	1,335	1,360	1,310	23,075	30,726,105
성도이엔지 (037350)	4,495	-15	-.33	4,555	4,555	4,485	54,805	247,059,537
EG (037370)	5,980	-140	-2.29	6,160	6,160	5,940	14,608	87,807,885
우리엔터프라이즈 (037400)	1,073	4	.37	1,069	1,078	1,060	19,694	21,008,944
희림 (037440)	5,100	-30	-.58	5,110	5,150	5,050	35,887	182,986,520
삼지전자 (037460)	10,330	-90	-.86	10,360	10,450	10,250	45,339	468,044,425
쎄니트 (037760)	1,631	-1	-.06	1,632	1,637	1,616	5,845	9,512,414
엘컴텍 (037950)	980	0	0	980	984	976	222,716	218,055,532
제일테크노스 (038010)	6,350	-100	-1.55	6,490	6,490	6,240	51,337	324,675,695
루멘스 (038060)	910	1	.11	910	913	900	53,483	48,421,906
서린바이오 (038070)	8,250	-140	-1.67	8,540	9,390	8,210	3,775,644	33,420,101,310
에코플라스틱 (038110)	3,020	-60	-1.95	3,085	3,115	3,005	1,566,092	4,757,428,830
마크로젠 (038290)	15,720	80	.51	15,600	15,780	15,540	4,118	64,526,040
레드캡투어 (038390)	11,800	-200	-1.67	11,980	12,080	11,670	43,695	516,523,430
바이오스마트 (038460)	3,375	-15	-.44	3,375	3,445	3,345	214,645	726,608,284
삼표시멘트 (038500)	3,135	-10	-.32	3,155	3,180	3,120	65,058	204,278,800
케이바이오 (038530)	268	0	0	268	303	266	8,005,528	2,262,579,236
상상인 (038540)	1,991	-54	-2.64	2,020	2,115	1,975	865,820	1,750,925,302
위즈코프 (038620)	625	-18	-2.8	638	641	624	616,057	388,993,455
에스넷 (038680)	4,250	-105	-2.41	4,400	4,400	4,250	55,675	239,008,222
에코바이오 (038870)	4,065	15	.37	4,090	4,140	4,015	124,162	506,518,829
아이에이 (038880)	214	6	2.88	209	217	206	1,331,909	282,163,335
파인디지털 (038950)	3,330	20	.6	3,280	3,480	3,280	2,381	7,906,255
현대에이치티 (039010)	7,900	-10	-.13	7,890	8,030	7,820	30,518	240,150,640
이건홀딩스 (039020)	4,590	-30	-.65	4,620	4,630	4,540	166,792	766,420,238
이오테크닉스 (039030)	143,900	-1600	-1.1	142,800	148,500	142,800	69,293	10,081,559,800
오스코텍 (039200)	29,500	350	1.2	28,900	30,200	28,900	200,303	5,927,141,450
경남스틸 (039240)	3,155	-20	-.63	3,175	3,175	3,110	429,680	1,343,994,905
인포뱅크 (039290)	6,210	-10	-.16	6,150	6,270	6,140	15,015	93,261,880
세중 (039310)	1,519	-5	-.33	1,530	1,570	1,512	29,911	45,573,292
한국경제TV (039340)	5,500	-10	-.18	5,550	5,570	5,440	2,815	15,493,410
케이엘넷 (039420)	2,680	5	.19	2,680	2,685	2,655	36,537	97,614,212
에스티아이 (039440)	20,000	-700	-3.38	20,300	20,600	19,880	87,052	1,751,225,455
다산네트웍스 (039560)	2,830	95	3.47	2,705	2,940	2,690	167,932	474,175,255
화성밸브 (039610)	10,480	80	.77	10,500	10,650	10,220	201,761	2,103,079,175
한국정보공학 (039740)	2,895	30	1.05	2,865	2,930	2,865	18,944	54,993,720
오로라 (039830)	6,390	40	.63	6,350	6,400	6,300	5,889	37,380,930
디오 (039840)	17,960	-130	-.72	18,080	18,080	17,690	39,162	700,400,155
나노엔텍 (039860)	3,575	75	2.14	3,505	3,615	3,475	130,444	464,888,098
폴라리스AI (039980)	2,765	-55	-1.95	2,820	2,835	2,755	516,917	1,433,429,335
누리플렉스 (040160)	3,220	85	2.71	3,100	3,250	3,100	24,693	78,846,750
YTN (040300)	3,220	0	0	3,245	3,250	3,205	59,782	192,913,230
크레오에스지 (040350)	628	-2	-.32	630	640	614	373,093	233,572,027
정상제이엘에스 (040420)	6,060	30	.5	6,030	6,080	6,030	23,264	140,726,430
SG&G (040610)	1,627	23	1.43	1,605	1,631	1,605	104,814	169,875,782
아이씨디 (040910)	4,110	-55	-1.32	4,225	4,225	4,110	14,866	61,365,630
폴라리스오피스 (041020)	5,480	-30	-.54	5,510	5,520	5,430	158,939	871,531,605
우리기술투자 (041190)	6,890	-210	-2.96	7,010	7,010	6,860	361,001	2,493,860,955
현대에버다임 (041440)	8,210	-80	-.97	8,270	8,280	8,140	111,699	914,573,995
한국전자인증 (041460)	3,620	-80	-2.16	3,705	3,705	3,615	82,061	299,580,345
에스엠 (041510)	128,300	-9100	-6.62	136,500	138,200	127,100	346,370	45,029,773,550
이엘씨 (041520)	7,710	40	.52	7,670	7,710	7,540	14,803	113,093,155
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,550	0	0	24,350	24,850	24,350	26,418	652,796,075
폴라리스AI파마 (041910)	8,090	90	1.13	8,040	8,220	7,930	303,238	2,444,352,365
메디아나 (041920)	6,480	70	1.09	6,400	6,580	6,260	248,386	1,607,811,665
동아화성 (041930)	5,760	-30	-.52	5,790	5,820	5,710	16,125	92,804,100
코미팜 (041960)	5,300	0	0	5,280	5,350	5,170	96,653	506,790,870
카페24 (042000)	45,400	700	1.57	44,800	45,500	44,100	547,579	24,768,245,000
케이피엠테크 (042040)	260	-6	-2.26	265	265	256	337,902	87,626,582
에스씨디 (042110)	1,435	9	.63	1,430	1,435	1,424	51,489	73,472,874
비츠로테크 (042370)	7,650	-190	-2.42	7,820	7,850	7,610	104,729	803,324,595
네오위즈홀딩스 (042420)	22,900	700	3.15	22,200	23,350	21,750	17,457	396,802,900
링네트 (042500)	4,170	-20	-.48	4,150	4,195	4,145	23,283	97,040,595
라온시큐어 (042510)	9,390	30	.32	9,360	9,460	9,280	17,956	168,426,130
한스바이오메드 (042520)	8,300	120	1.47	8,370	8,370	8,100	12,313	101,544,320
새로닉스 (042600)	7,070	-30	-.42	7,100	7,160	6,970	16,159	114,285,975
상지건설 (042940)	20,550	150	.74	21,750	22,650	19,840	2,439,085	51,565,461,420
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,085	185	4.74	3,955	4,150	3,680	239,058	947,707,484
바텍 (043150)	20,350	100	.49	20,250	20,450	20,100	4,303	87,553,800
파루 (043200)	1,030	132	14.7	942	1,167	900	42,696,520	47,447,023,265
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,139	-13	-1.13	1,160	1,160	1,116	199,873	226,521,483
에쎈테크 (043340)	513	-2	-.39	520	520	509	84,533	43,370,216
디지아이 (043360)	2,205	80	3.76	2,180	2,260	2,135	30,132	65,704,435
피에이치에이 (043370)	10,320	-10	-.1	10,300	10,370	10,170	19,907	205,168,830
웰킵스하이텍 (043590)	655	14	2.18	647	667	641	25,447	16,453,027
KT지니뮤직 (043610)	2,190	20	.92	2,165	2,220	2,145	224,105	490,519,412
국순당 (043650)	4,550	-40	-.87	4,590	4,600	4,450	16,708	75,810,572
서울리거 (043710)	696	-6	-.85	702	718	681	59,020	41,068,409
자연과환경 (043910)	730	-6	-.82	735	736	726	835,128	610,209,176
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	708	-53	-6.96	761	770	708	679,672	493,311,226
위닉스 (044340)	6,430	140	2.23	6,320	6,650	6,270	60,152	386,036,350
빌리언스 (044480)	456	-2	-.44	458	471	451	155,627	71,476,082
태웅 (044490)	22,900	800	3.62	22,400	24,500	21,750	5,648,207	131,730,088,250
에이치케이 (044780)	1,282	0	0	1,279	1,282	1,270	18,427	23,480,653
이글벳 (044960)	4,475	-45	-1	4,545	4,550	4,475	69,795	314,343,235
에이치엔에스하이텍 (044990)	16,940	-150	-.88	16,980	17,090	16,530	12,204	204,897,925
오공 (045060)	2,595	25	.97	2,570	2,600	2,570	14,974	38,748,145
한양이엔지 (045100)	16,270	-90	-.55	16,420	16,420	16,250	25,371	413,854,235
성우테크론 (045300)	2,900	0	0	2,895	2,900	2,870	2,653	7,646,900
토탈소프트 (045340)	5,990	-360	-5.67	6,370	6,370	5,950	140,947	854,633,220
대아티아이 (045390)	4,430	45	1.03	4,425	4,565	4,385	934,031	4,190,771,124
정원엔시스 (045510)	869	1	.12	868	881	857	24,590	21,262,698
크린앤사이언스 (045520)	4,655	45	.98	4,610	4,655	4,610	5,836	27,045,635
에이텍 (045660)	20,050	-1000	-4.75	22,050	22,050	19,900	229,736	4,757,043,590
코아시아 (045970)	3,030	20	.66	3,065	3,065	3,005	7,626	23,028,965
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,540	-45	-1.74	2,595	2,595	2,495	235,626	594,463,592
HLB파나진 (046210)	2,460	-15	-.61	2,520	2,530	2,430	67,193	166,204,420
백금T&A (046310)	2,840	10	.35	2,825	2,840	2,790	25,956	72,922,980
삼화네트웍스 (046390)	1,204	-6	-.5	1,200	1,214	1,194	53,309	63,994,124
KG모빌리언스 (046440)	4,405	35	.8	4,330	4,420	4,315	51,096	224,168,632
서울반도체 (046890)	6,570	-50	-.76	6,560	6,660	6,560	68,280	451,160,060
우원개발 (046940)	2,800	-70	-2.44	2,850	2,870	2,780	216,670	609,233,410
우리로 (046970)	1,372	-6	-.44	1,368	1,385	1,341	476,833	647,537,284
한빛소프트 (047080)	1,369	-6	-.44	1,408	1,408	1,350	44,275	60,136,176
파워로직스 (047310)	4,425	-25	-.56	4,475	4,545	4,415	58,067	258,053,700
이스트소프트 (047560)	19,200	-320	-1.64	19,520	19,520	19,100	53,487	1,028,604,315
코데즈컴바인 (047770)	1,760	17	.98	1,733	1,780	1,725	165,106	289,129,011
초록뱀미디어 (047820)	4,475	-80	-1.76	4,530	4,600	4,397	61,376	275,765,350
HLB제약 (047920)	19,450	-360	-1.82	19,760	19,810	19,190	126,693	2,458,503,145
현대바이오 (048410)	11,060	0	0	10,940	11,560	10,940	1,257,748	13,969,766,050
유라테크 (048430)	9,590	-190	-1.94	9,890	9,890	9,500	87,649	844,933,110
대동스틸 (048470)	4,435	115	2.66	4,350	4,480	4,205	168,885	742,661,243
인트론바이오 (048530)	4,380	330	8.15	4,050	4,870	4,050	2,420,132	10,971,503,832
SM C&C (048550)	1,361	-17	-1.23	1,378	1,398	1,356	179,468	245,640,053
TPC (048770)	1,910	-19	-.98	1,908	1,929	1,903	13,927	26,612,544
엔피케이 (048830)	1,067	4	.38	1,063	1,067	1,063	13,672	14,549,008
시너지이노베이션 (048870)	2,710	-40	-1.45	2,760	2,770	2,705	170,934	467,229,699
대원미디어 (048910)	10,860	-40	-.37	10,800	10,890	10,560	89,756	958,937,795
인탑스 (049070)	15,280	-180	-1.16	15,460	15,460	15,230	24,210	371,104,000
기가레인 (049080)	528	-4	-.75	536	611	518	5,501,342	3,139,032,291
파인디앤씨 (049120)	991	1	.1	990	1,003	980	13,412	13,211,184
셀루메드 (049180)	1,060	35	3.41	1,025	1,210	1,010	4,483,912	5,076,003,801
코메론 (049430)	9,920	20	.2	9,930	9,980	9,780	28,484	281,864,120
SGA (049470)	361	-7	-1.9	370	370	358	78,879	28,511,077
오픈베이스 (049480)	2,340	-30	-1.27	2,370	2,375	2,340	69,196	162,593,135
유아이엘 (049520)	3,685	-15	-.41	3,695	3,715	3,660	33,176	122,317,670
잉크테크 (049550)	3,485	5	.14	3,550	3,550	3,455	1,063	3,700,000
재영솔루텍 (049630)	854	13	1.55	848	896	833	1,174,873	1,019,338,760
고려신용정보 (049720)	10,360	-40	-.38	10,430	10,510	10,330	47,721	498,832,915
승일 (049830)	8,560	230	2.76	8,330	8,810	8,330	18,123	157,334,275
미래컴퍼니 (049950)	16,920	-480	-2.76	17,480	17,480	16,890	28,531	485,009,305
쎌바이오텍 (049960)	12,930	0	0	12,930	12,930	12,810	9,765	125,415,230
비케이홀딩스 (050090)	813	31	3.96	788	829	783	41,321	33,065,013
캠시스 (050110)	736	-13	-1.74	749	749	735	119,144	88,253,047
ES큐브 (050120)	2,425	5	.21	2,430	2,430	2,395	929	2,242,540
에스폴리텍 (050760)	1,724	9	.52	1,702	1,724	1,698	18,360	31,354,053
아세아텍 (050860)	2,095	25	1.21	2,085	2,105	2,070	29,002	60,633,815
쏠리드 (050890)	6,690	250	3.88	6,400	6,970	6,400	1,956,506	13,113,487,575
수산아이앤티 (050960)	12,550	-550	-4.2	13,120	13,250	12,500	72,741	927,907,040
지어소프트 (051160)	9,610	10	.1	9,660	9,820	9,520	88,743	859,939,785
토비스 (051360)	15,200	-380	-2.44	15,590	15,590	15,160	77,970	1,194,246,375
인터플렉스 (051370)	8,240	0	0	8,240	8,280	8,150	18,154	149,035,880
피씨디렉트 (051380)	2,310	-30	-1.28	2,305	2,365	2,300	46,571	107,852,486
YW (051390)	3,725	10	.27	3,730	3,730	3,700	4,155	15,445,405
나라엠앤디 (051490)	3,885	-45	-1.15	3,895	3,940	3,870	12,621	49,177,055
CJ프레시웨이 (051500)	26,400	0	0	26,350	26,700	26,250	20,580	545,902,475
큐로홀딩스 (051780)	828	15	1.85	813	829	813	58,918	48,426,349
중앙첨단소재 (051980)	3,110	-40	-1.27	3,150	3,255	3,035	1,866,852	5,833,819,248
에스티큐브 (052020)	6,440	-110	-1.68	6,530	6,700	6,380	104,210	677,861,165
iMBC (052220)	4,355	90	2.11	4,250	4,375	4,210	463,455	1,994,482,371
현대바이오랜드 (052260)	4,725	25	.53	4,665	4,750	4,665	63,493	299,537,932
오션인더블유 (052300)	2,650	0	0	2,650	2,665	2,595	15,869	41,546,660
코텍 (052330)	9,650	-90	-.92	9,670	9,780	9,630	16,584	160,895,730
코나아이 (052400)	43,450	-200	-.46	44,400	44,900	41,600	334,452	14,354,843,625
오성첨단소재 (052420)	1,395	16	1.16	1,377	1,400	1,371	430,820	599,284,416
아이크래프트 (052460)	2,365	-20	-.84	2,380	2,385	2,340	153,035	360,886,220
한네트 (052600)	4,465	-15	-.33	4,460	4,470	4,410	80,907	359,024,425
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,660	10	.12	8,660	8,810	8,570	27,058	234,095,540
아이톡시 (052770)	798	5	.63	793	815	786	85,533	68,029,046
액토즈소프트 (052790)	6,250	-80	-1.26	6,300	6,310	6,240	2,264	14,173,990
아이앤씨 (052860)	1,885	49	2.67	1,731	1,894	1,731	27,043	50,286,197
KX하이텍 (052900)	938	2	.21	939	950	931	73,028	68,458,147
바이넥스 (053030)	17,530	700	4.16	16,770	17,930	16,560	1,304,078	22,893,756,400
지에스이 (053050)	2,725	15	.55	2,730	2,735	2,690	101,190	274,367,780
세동 (053060)	1,323	-51	-3.71	1,362	1,374	1,315	86,713	116,409,141
케이엔솔 (053080)	12,140	-320	-2.57	12,340	12,360	12,100	31,007	378,771,635
프리엠스 (053160)	8,830	-260	-2.86	9,100	9,110	8,810	33,034	294,308,630
금강철강 (053260)	4,280	70	1.66	4,210	4,280	4,210	2,902	12,325,195
구영테크 (053270)	2,270	-20	-.87	2,300	2,300	2,260	25,495	57,956,240
예스24 (053280)	4,280	-40	-.93	4,320	4,320	4,265	26,022	111,473,377
NE능률 (053290)	2,590	-45	-1.71	2,605	2,650	2,585	79,594	207,113,907
한국정보인증 (053300)	5,670	-220	-3.74	5,770	5,800	5,620	1,314,714	7,489,319,645
이니텍 (053350)	9,040	-390	-4.14	9,570	10,050	8,700	394,965	3,703,895,870
세코닉스 (053450)	5,460	-60	-1.09	5,500	5,520	5,420	79,211	433,126,150
웹케시 (053580)	14,920	-330	-2.16	15,190	15,950	14,140	1,114,184	16,731,412,030
프로텍 (053610)	22,950	-500	-2.13	23,450	23,800	22,850	16,021	371,001,675
태양 (053620)	6,580	50	.77	6,570	6,590	6,500	7,295	47,765,630
삼보모터스 (053700)	4,110	-75	-1.79	4,185	4,185	4,100	70,146	289,910,105
안랩 (053800)	61,900	-1100	-1.75	62,500	62,500	61,600	35,945	2,229,709,950
경남제약 (053950)	667	-2	-.3	669	673	663	225,975	150,947,816
오상자이엘 (053980)	3,745	-5	-.13	3,810	3,825	3,725	78,112	293,653,363
한국컴퓨터 (054040)	4,705	-35	-.74	4,780	4,780	4,620	60,394	282,503,800
농우바이오 (054050)	8,050	-70	-.86	8,100	8,130	7,960	41,130	330,026,665
삼진엘앤디 (054090)	764	4	.53	760	779	731	38,556	29,251,283
메디콕스 (054180)	219	-18	-7.59	214	248	213	24,483,108	5,583,879,482
이랜텍 (054210)	5,120	-20	-.39	5,130	5,130	5,030	19,433	98,393,315
비츠로시스 (054220)	352	4	1.15	348	355	343	357,052	124,298,953
팬스타엔터프라이즈 (054300)	616	-5	-.81	621	643	611	1,374,930	857,319,014
케이피티유 (054410)	3,620	10	.28	3,610	3,650	3,580	4,170	15,112,220
텔레칩스 (054450)	13,150	-80	-.6	13,160	13,350	13,010	31,609	415,931,720
삼영엠텍 (054540)	5,030	-150	-2.9	5,180	5,250	4,960	316,841	1,600,535,354
APS (054620)	5,480	-130	-2.32	5,610	5,650	5,440	13,610	75,343,270
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,440	-30	-.4	7,540	7,600	7,400	160,653	1,202,995,340
키이스트 (054780)	4,135	5	.12	4,100	4,200	4,100	11,726	48,745,875
아이디스홀딩스 (054800)	10,800	370	3.55	10,540	10,920	10,470	39,753	426,235,290
한컴위드 (054920)	2,800	40	1.45	2,760	2,820	2,740	81,864	228,354,871
유신 (054930)	24,050	-200	-.82	24,500	24,500	23,950	10,159	244,863,975
엑사이엔씨 (054940)	783	-22	-2.73	797	820	774	789,239	624,997,755
제이브이엠 (054950)	25,500	650	2.62	24,700	25,500	24,650	46,279	1,164,950,400
유진로봇 (056080)	10,860	-550	-4.82	11,370	11,460	10,560	912,627	10,010,158,370
시지메드텍 (056090)	915	-13	-1.4	923	936	908	411,173	379,177,494
에스에프에이 (056190)	20,950	-250	-1.18	21,000	21,400	20,900	38,912	818,268,450
코위버 (056360)	5,700	-20	-.35	5,650	5,900	5,560	90,919	520,464,105
신화인터텍 (056700)	1,892	24	1.28	1,868	1,892	1,868	31,735	59,848,554
CNT85 (056730)	824	0	0	817	870	801	108,375	88,182,155
YBM넷 (057030)	3,520	-20	-.56	3,530	3,565	3,485	149,734	527,725,335
옴니시스템 (057540)	975	13	1.35	965	980	959	418,467	406,900,114
티사이언티픽 (057680)	798	-27	-3.27	828	828	793	183,651	146,855,164
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,630	-55	-2.05	2,640	2,765	2,560	291,807	769,365,384
KNN (058400)	762	1	.13	760	764	756	237,530	180,672,869
한주에이알티 (058450)	1,131	48	4.43	1,084	1,134	1,084	33,166	36,944,358
리노공업 (058470)	39,600	-1400	-3.41	40,400	40,600	39,600	312,289	12,496,119,900
에스피지 (058610)	24,000	150	.63	24,000	24,000	23,500	91,479	2,175,545,825
엠게임 (058630)	5,300	-10	-.19	5,310	5,330	5,250	69,320	366,677,110
CMG제약 (058820)	2,165	-60	-2.7	2,220	2,245	2,155	1,782,141	3,929,294,847
엠로 (058970)	48,000	-700	-1.44	48,400	48,700	47,450	60,682	2,905,823,675
미코 (059090)	12,980	-110	-.84	13,040	13,340	12,850	203,645	2,656,214,865
아이컴포넌트 (059100)	5,090	0	0	5,140	5,230	5,060	28,686	146,571,130
아진엑스텍 (059120)	6,800	-170	-2.44	6,920	6,970	6,790	32,971	225,218,385
메타바이오메드 (059210)	5,890	50	.86	5,840	6,000	5,770	1,312,435	7,737,443,640
해성에어로보틱스 (059270)	5,950	20	.34	5,920	5,960	5,820	66,446	391,848,050
인선이엔티 (060150)	5,470	60	1.11	5,380	5,490	5,380	38,488	209,869,265
소니드 (060230)	425	-3	-.7	430	436	411	1,271,308	535,519,473
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,550	-60	-.79	7,600	7,670	7,520	43,407	330,205,505
뉴보텍 (060260)	1,527	-14	-.91	1,541	1,560	1,518	89,955	137,984,032
큐렉소 (060280)	9,350	-120	-1.27	9,420	9,430	9,180	89,926	840,718,955
3S (060310)	2,150	-10	-.46	2,175	2,180	2,135	251,297	540,666,626
LS마린솔루션 (060370)	17,850	-150	-.83	18,000	18,000	17,360	249,916	4,407,426,590
동양에스텍 (060380)	1,310	-5	-.38	1,315	1,330	1,303	30,266	39,701,369
국일신동 (060480)	1,689	18	1.08	1,715	1,715	1,671	12,359	20,911,323
에스에이티 (060540)	1,333	-3	-.22	1,336	1,336	1,315	34,076	45,109,341
홈센타홀딩스 (060560)	815	-12	-1.45	829	829	810	71,683	58,480,192
드림어스컴퍼니 (060570)	1,893	-15	-.79	1,902	1,960	1,885	292,323	557,165,632
씨티씨바이오 (060590)	6,830	90	1.34	6,850	6,870	6,740	30,866	210,530,490
KH바텍 (060720)	10,290	0	0	10,230	10,410	10,040	76,895	787,916,360
영림원소프트랩 (060850)	5,480	-30	-.54	5,580	5,580	5,420	16,679	91,299,265
DGP (060900)	1,355	-5	-.37	1,346	1,381	1,335	66,553	89,944,300
알에프텍 (061040)	3,085	-10	-.32	3,095	3,095	3,020	48,439	147,555,770
화일약품 (061250)	1,147	9	.79	1,138	1,151	1,130	183,977	210,514,924
LB세미콘 (061970)	3,310	50	1.53	3,225	3,460	3,225	78,798	262,509,842
한국첨단소재 (062970)	4,295	-110	-2.5	4,385	4,390	4,270	334,343	1,438,543,641
컴투스홀딩스 (063080)	21,150	-550	-2.53	21,750	21,750	21,050	10,361	219,350,500
서울옥션 (063170)	7,830	20	.26	7,850	7,920	7,710	65,109	507,611,680
SM Life Design (063440)	1,522	-43	-2.75	1,550	1,565	1,511	150,743	230,715,247
NICE인프라 (063570)	4,880	30	.62	4,850	4,900	4,830	23,982	116,854,978
이엘피 (063760)	2,165	0	0	2,165	2,205	2,080	16,190	34,555,655
인크레더블버즈 (064090)	2,345	-55	-2.29	2,400	2,405	2,335	53,920	127,403,639
홈캐스트 (064240)	2,535	-50	-1.93	2,565	2,680	2,535	73,497	188,529,780
다날 (064260)	3,350	-60	-1.76	3,390	3,405	3,345	288,536	970,387,696
인텍플러스 (064290)	9,080	-190	-2.05	9,170	9,260	9,040	23,093	210,429,360
브리지텍 (064480)	5,080	-100	-1.93	5,170	5,170	5,060	42,133	214,471,640
테크엘 (064520)	2,130	-25	-1.16	2,140	2,140	2,110	3,088	6,575,490
바이오니아 (064550)	16,550	640	4.02	15,900	16,800	15,800	251,554	4,131,811,845
티씨케이 (064760)	87,600	-3900	-4.26	89,700	91,200	87,600	32,283	2,867,184,200
포니링크 (064800)	1,219	27	2.27	1,181	1,246	1,172	960,471	1,173,585,783
케이프 (064820)	6,180	-400	-6.08	6,400	6,400	6,110	457,406	2,830,844,815
에프앤가이드 (064850)	7,060	-50	-.7	7,110	7,140	7,050	9,710	68,881,360
지엔코 (065060)	1,562	45	2.97	1,517	1,593	1,517	79,062	123,150,850
탑엔지니어링 (065130)	3,750	-10	-.27	3,795	3,795	3,700	25,099	93,465,581
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	913	-2	-.22	950	950	910	98,148	90,173,614
신성델타테크 (065350)	58,400	-900	-1.52	59,200	59,300	57,400	88,372	5,147,176,650
위세아이텍 (065370)	7,560	-250	-3.2	8,000	8,010	7,460	111,579	845,013,415
에스아이리소스 (065420)	255	-3	-1.16	257	259	251	294,776	75,072,528
이루온 (065440)	1,567	26	1.69	1,532	1,580	1,527	179,526	278,462,932
빅텍 (065450)	4,070	-75	-1.81	4,135	4,140	4,015	212,578	867,462,536
오리엔트정공 (065500)	6,690	-560	-7.72	7,430	7,500	6,690	3,933,252	27,260,028,235
휴비츠 (065510)	7,930	-60	-.75	7,990	7,990	7,850	15,515	122,642,720
와이어블 (065530)	1,330	56	4.4	1,274	1,370	1,271	247,508	330,528,008
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	22,800	0	0	22,600	22,950	22,300	9,866	223,376,975
우주일렉트로 (065680)	30,000	-900	-2.91	30,850	31,000	29,750	22,842	694,530,300
파커스 (065690)	1,027	-11	-1.06	1,037	1,038	1,008	31,000	31,636,266
서호전기 (065710)	40,400	400	1	40,000	42,300	38,400	101,179	4,135,514,750
CS (065770)	1,256	-67	-5.06	1,323	1,324	1,243	263,987	332,788,150
웰크론 (065950)	2,275	70	3.17	2,205	2,300	2,205	347,104	785,787,401
하츠 (066130)	5,010	-40	-.79	5,050	5,080	4,995	31,890	159,846,578
큐에스아이 (066310)	7,600	-100	-1.3	7,720	8,000	7,550	23,590	179,953,360
체리부로 (066360)	816	-4	-.49	820	860	809	189,098	154,550,748
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,516	1	.07	1,515	1,526	1,480	56,020	84,030,039
우수AMS (066590)	3,175	25	.79	3,150	3,180	3,135	47,701	150,550,490
국보디자인 (066620)	18,260	80	.44	18,180	18,440	18,050	10,410	190,314,435
디티씨 (066670)	3,080	-5	-.16	3,085	3,100	3,050	11,136	34,248,385
테라젠이텍스 (066700)	3,015	5	.17	3,005	3,035	3,000	22,437	67,629,505
씨씨에스 (066790)	1,430	-64	-4.28	1,506	1,693	1,419	14,838,729	23,374,726,113
디에이피 (066900)	2,650	-30	-1.12	2,730	2,730	2,650	5,970	15,932,670
손오공 (066910)	1,149	179	18.45	975	1,225	975	8,683,667	9,818,361,453
한성크린텍 (066980)	1,619	-6	-.37	1,628	1,628	1,550	428,351	685,184,441
조이시티 (067000)	1,628	21	1.31	1,607	1,643	1,580	85,144	138,048,690
이씨에스 (067010)	2,885	10	.35	2,875	2,890	2,845	11,925	34,202,715
대화제약 (067080)	16,390	250	1.55	16,700	16,950	16,070	470,762	7,750,617,005
SOOP (067160)	84,700	300	.36	84,100	85,700	83,500	41,645	3,533,097,300
오텍 (067170)	2,480	-40	-1.59	2,520	2,525	2,475	21,981	54,723,348
멀티캠퍼스 (067280)	32,900	150	.46	32,800	33,150	32,450	4,089	134,156,925
JW신약 (067290)	1,715	30	1.78	1,685	1,818	1,630	2,052,974	3,559,601,065
하나마이크론 (067310)	10,690	50	.47	10,540	10,840	10,450	363,904	3,894,610,235
선바이오 (067370)	7,550	20	.27	7,570	7,570	7,120	8,299	61,536,460
아스트 (067390)	589	2	.34	587	600	581	819,050	482,530,811
엔브이에이치코리아 (067570)	2,285	0	0	2,275	2,315	2,260	75,188	172,259,324
HLB생명과학 (067630)	6,070	-110	-1.78	6,180	6,210	6,010	253,884	1,539,244,225
로지시스 (067730)	3,405	35	1.04	3,345	3,460	3,320	39,022	132,348,065
세진티에스 (067770)	2,380	-65	-2.66	2,420	2,440	2,370	9,021	21,598,640
와이엔텍 (067900)	6,760	90	1.35	6,670	6,800	6,630	32,882	221,285,700
이글루 (067920)	5,410	-30	-.55	5,380	5,420	5,360	8,264	44,530,550
도이치모터스 (067990)	4,755	195	4.28	4,565	4,835	4,535	407,023	1,929,425,905
팬엔터테인먼트 (068050)	2,065	-45	-2.13	2,110	2,110	2,050	131,613	272,886,006
케이웨더 (068100)	3,370	-100	-2.88	3,465	3,465	3,350	49,265	167,213,139
다원시스 (068240)	8,060	-110	-1.35	8,110	8,170	8,030	128,377	1,036,834,005
일신바이오 (068330)	1,723	53	3.17	1,840	2,065	1,689	34,340,601	64,829,180,023
셀트리온제약 (068760)	49,050	750	1.55	48,000	49,700	47,950	137,104	6,722,426,600
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,700	-10	-.13	7,710	7,720	7,650	40,185	308,448,045
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,860	-90	-.65	13,850	14,050	13,810	24,880	346,208,490
누리플랜 (069140)	1,424	-71	-4.75	1,481	1,490	1,420	59,007	85,171,334
유아이디 (069330)	1,255	13	1.05	1,275	1,275	1,231	83,763	104,150,735
엔텔스 (069410)	4,665	0	0	4,645	5,050	4,610	220,990	1,068,227,727
에스텍 (069510)	14,160	-300	-2.07	14,460	14,490	14,160	14,724	210,928,865
빛과전자 (069540)	1,245	-45	-3.49	1,279	1,345	1,211	5,838,530	7,478,436,362
엑시온그룹 (069920)	2,190	341	18.44	1,849	2,195	1,775	727,825	1,477,116,134
엑스큐어 (070300)	2,610	-50	-1.88	2,640	2,680	2,580	45,043	117,996,515
한솔인티큐브 (070590)	2,100	-20	-.94	2,100	2,130	1,960	99,624	207,827,666
인피니트헬스케어 (071200)	6,290	10	.16	6,280	6,560	6,250	210,495	1,350,152,535
로체시스템즈 (071280)	14,100	-480	-3.29	14,420	14,930	14,100	17,762	252,931,980
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,160	80	1.32	6,110	6,220	6,080	11,513	71,037,080
캐스텍코리아 (071850)	1,670	46	2.83	1,624	1,685	1,624	3,635	6,086,882
중앙백신 (072020)	9,840	-60	-.61	9,860	9,960	9,840	12,548	123,987,830
우리산업홀딩스 (072470)	2,620	-5	-.19	2,695	2,730	2,610	286,943	765,911,458
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	730	-5	-.68	741	804	728	4,236,693	3,228,208,910
메가스터디 (072870)	10,820	90	.84	10,730	10,830	10,700	20,577	221,749,220
빛샘전자 (072950)	4,670	0	0	4,670	4,675	4,595	20,936	97,255,335
에이치시티 (072990)	9,010	-90	-.99	9,010	9,180	8,980	7,538	68,109,530
케이에스피 (073010)	4,515	-135	-2.9	4,645	4,645	4,440	250,104	1,123,525,566
엘엠에스 (073110)	6,280	-40	-.63	6,340	6,350	6,190	16,375	102,076,175
듀오백 (073190)	2,360	-30	-1.26	2,390	2,425	2,355	26,177	62,163,090
이노와이어리스 (073490)	20,450	1850	9.95	18,600	22,200	18,370	498,329	10,340,451,765
에프알텍 (073540)	1,833	114	6.63	1,726	2,180	1,720	1,244,283	2,411,509,266
우리손에프앤지 (073560)	1,466	-17	-1.15	1,483	1,483	1,459	122,694	180,423,844
리튬포어스 (073570)	714	0	0	718	719	695	114,327	80,686,880
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	941	1	.11	937	948	931	91,144	85,309,933
원익QnC (074600)	16,500	-300	-1.79	16,670	16,840	16,490	111,792	1,860,529,200
플랜티넷 (075130)	2,795	-70	-2.44	2,870	2,870	2,775	151,260	423,576,978
동국알앤에스 (075970)	2,440	-5	-.2	2,445	2,450	2,425	26,386	64,377,470
웰크론한텍 (076080)	1,330	16	1.22	1,302	1,330	1,302	23,958	31,516,923
해성옵틱스 (076610)	802	-96	-10.69	886	886	793	548,016	450,568,908
덕산하이메탈 (077360)	4,060	55	1.37	4,010	4,200	3,995	222,734	920,300,542
LS증권 (078020)	4,505	-95	-2.07	4,620	4,840	4,475	692,496	3,190,897,708
유비쿼스홀딩스 (078070)	9,900	110	1.12	9,950	10,000	9,730	8,724	85,718,130
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,060	660	4.93	13,490	14,100	13,400	188,231	2,624,573,785
HB테크놀러지 (078150)	1,887	-35	-1.82	1,921	1,921	1,880	579,218	1,096,229,345
메디포스트 (078160)	10,100	610	6.43	9,380	10,560	9,380	256,468	2,602,872,960
컴투스 (078340)	37,950	-450	-1.17	38,400	38,450	37,700	40,955	1,556,167,150
한양디지텍 (078350)	9,140	-120	-1.3	9,260	9,300	9,100	51,475	473,659,005
휴림에이텍 (078590)	542	-6	-1.09	546	551	539	99,402	54,050,789
대주전자재료 (078600)	73,900	-2200	-2.89	75,500	76,400	72,500	92,667	6,910,110,700
엔에스이엔엠 (078860)	1,410	2	.14	1,416	1,498	1,390	147,907	204,593,302
가온그룹 (078890)	3,305	-40	-1.2	3,335	3,365	3,300	20,564	68,464,505
와토스코리아 (079000)	5,230	0	0	5,240	5,290	5,220	1,503	7,869,380
한창산업 (079170)	6,960	-60	-.85	7,020	7,020	6,940	6,396	44,549,000
케스피온 (079190)	503	4	.8	501	518	500	119,817	60,867,869
제우스 (079370)	12,920	-390	-2.93	13,190	13,220	12,850	261,949	3,394,775,095
서산 (079650)	1,450	11	.76	1,450	1,450	1,424	18,002	25,950,171
디이엔티 (079810)	5,710	70	1.24	5,660	5,810	5,540	120,151	686,620,200
가비아 (079940)	22,150	200	.91	22,000	22,350	21,950	23,326	517,095,650
인베니아 (079950)	603	-6	-.99	610	613	598	24,177	14,662,828
동양이엔피 (079960)	22,000	-200	-.9	22,200	22,900	22,000	47,827	1,074,269,700
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,700	50	.88	5,600	5,700	5,580	14,362	81,026,440
모두투어 (080160)	12,020	170	1.43	11,680	12,130	11,680	163,737	1,969,726,640
제주반도체 (080220)	13,100	-250	-1.87	13,120	13,260	13,020	274,196	3,603,791,410
모다이노칩 (080420)	2,275	-30	-1.3	2,305	2,375	2,260	6,480	14,980,500
성창오토텍 (080470)	4,305	95	2.26	4,235	4,400	4,230	12,980	55,611,265
오디텍 (080520)	3,235	-20	-.61	3,285	3,285	3,210	2,886	9,353,055
코디 (080530)	1,538	109	7.63	1,456	1,700	1,401	1,602,938	2,516,212,009
오킨스전자 (080580)	5,200	-180	-3.35	5,360	5,370	5,160	54,171	284,767,930
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,130	5	.16	3,125	3,160	3,110	129,906	407,215,851
쎄크 (081180)	12,080	-310	-2.5	12,430	12,880	12,000	912,535	11,294,695,830
성우전자 (081580)	3,360	5	.15	3,360	3,440	3,315	45,891	154,486,260
옵트론텍 (082210)	1,761	62	3.65	1,685	1,772	1,685	53,356	92,816,782
젬백스 (082270)	48,850	1450	3.06	48,000	49,550	47,400	213,266	10,418,852,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,890	0	0	5,900	5,960	5,830	44,463	261,532,980
우리바이오 (082850)	2,430	60	2.53	2,370	2,455	2,350	556,094	1,345,223,345
비츠로셀 (082920)	28,000	-900	-3.11	28,700	29,100	27,400	228,937	6,397,220,925
엘오티베큠 (083310)	8,990	-120	-1.32	9,100	9,230	8,980	42,460	385,858,870
GST (083450)	18,150	-480	-2.58	18,560	18,560	18,080	82,072	1,498,053,220
이엠앤아이 (083470)	1,132	5	.44	1,121	1,152	1,121	19,711	22,427,818
에프엔에스테크 (083500)	8,920	-320	-3.46	9,210	9,220	8,850	55,607	501,203,985
케이엠 (083550)	3,115	-70	-2.2	3,165	3,185	3,115	35,834	112,898,610
인콘 (083640)	302	5	1.68	297	303	297	224,681	67,259,822
비에이치아이 (083650)	34,500	-950	-2.68	34,900	36,000	34,150	771,813	26,885,856,900
CSA 코스믹 (083660)	1,012	18	1.81	999	1,012	939	111,175	108,386,404
CG인바이츠 (083790)	2,045	5	.25	2,040	2,060	2,000	139,447	283,333,369
아바코 (083930)	13,140	-250	-1.87	13,440	13,440	13,130	47,405	626,336,725
휴온스글로벌 (084110)	48,450	850	1.79	46,450	49,400	46,350	75,450	3,631,133,600
수성웹툰 (084180)	5,070	-50	-.98	5,200	5,200	5,050	13,904	70,863,465
유진테크 (084370)	32,450	-900	-2.7	33,000	33,700	32,400	129,364	4,258,719,300
유비온 (084440)	1,219	21	1.75	1,210	1,219	1,187	35,931	43,415,648
랩지노믹스 (084650)	2,870	170	6.3	2,715	3,030	2,640	32,395,511	94,079,461,960
팅크웨어 (084730)	9,250	100	1.09	9,150	9,370	9,070	32,511	299,980,870
아이티엠반도체 (084850)	11,720	-210	-1.76	11,870	11,870	11,570	16,659	194,312,890
헬릭스미스 (084990)	3,325	115	3.58	3,205	3,360	3,175	236,617	773,223,514
차바이오텍 (085660)	10,410	-290	-2.71	10,700	10,990	10,400	254,352	2,699,288,600
뉴프렉스 (085670)	4,645	0	0	4,690	4,690	4,570	73,267	337,155,835
알티캐스트 (085810)	612	-4	-.65	616	625	608	128,048	78,413,199
네오티스 (085910)	3,200	10	.31	3,205	3,205	3,175	14,692	46,853,125
바이오톡스텍 (086040)	2,995	80	2.74	2,930	3,025	2,905	17,576	52,351,055
진바이오텍 (086060)	4,215	-10	-.24	4,225	4,245	4,135	102,509	429,261,922
유니테스트 (086390)	10,560	-340	-3.12	10,970	10,970	10,510	92,704	990,148,895
동국제약 (086450)	16,970	90	.53	16,800	17,120	16,740	128,108	2,176,523,295
에코프로 (086520)	42,800	-250	-.58	42,700	43,200	41,450	1,271,592	53,920,283,450
비엠티 (086670)	9,440	-70	-.74	9,430	9,520	9,380	7,269	68,384,350
선진뷰티사이언스 (086710)	13,740	590	4.49	13,570	14,120	13,300	316,771	4,346,090,970
바이오솔루션 (086820)	11,040	-310	-2.73	11,220	11,300	11,010	66,524	738,717,900
이수앱지스 (086890)	5,210	40	.77	5,150	5,280	5,130	89,113	463,296,910
메디톡스 (086900)	169,100	400	.24	169,600	173,300	167,400	51,138	8,709,529,750
MDS테크 (086960)	1,351	-43	-3.08	1,386	1,394	1,326	8,745,256	11,852,919,650
쇼박스 (086980)	3,155	-25	-.79	3,190	3,190	3,155	51,838	164,060,490
펩트론 (087010)	232,500	7500	3.33	224,500	237,500	223,000	157,719	36,523,522,000
모바일어플라이언스 (087260)	2,020	-20	-.98	2,040	2,045	1,999	164,505	331,959,944
픽셀플러스 (087600)	6,880	100	1.47	6,700	6,880	6,700	4,704	31,852,735
동아엘텍 (088130)	3,025	-5	-.17	3,035	3,040	2,980	21,045	63,073,370
쏘닉스 (088280)	2,675	295	12.39	2,385	2,970	2,315	2,029,847	5,674,931,192
이원컴포텍 (088290)	1,219	28	2.35	1,192	1,243	1,191	18,181	22,114,899
유라클 (088340)	18,700	-280	-1.48	19,000	19,000	17,840	229,077	4,185,391,515
이녹스 (088390)	7,150	70	.99	7,100	7,300	7,080	13,264	95,281,620
에이스테크 (088800)	2,500	574	29.8	1,926	2,500	1,906	909,512	2,101,316,013
동우팜투테이블 (088910)	2,080	10	.48	2,070	2,085	2,030	36,388	74,868,302
켐트로닉스 (089010)	22,300	-650	-2.83	22,600	22,700	22,200	85,513	1,917,452,025
테크윙 (089030)	33,250	-2450	-6.86	35,000	35,200	33,200	617,777	20,951,448,550
넥스턴바이오 (089140)	2,680	-45	-1.65	2,750	2,750	2,660	35,461	95,116,875
케이씨티 (089150)	3,320	-255	-7.13	3,505	3,530	3,310	963,918	3,269,810,109
THE E&M (089230)	899	-14	-1.53	942	948	899	87,249	80,036,015
KT나스미디어 (089600)	15,500	30	.19	15,430	15,750	15,390	26,921	419,025,585
제이티 (089790)	4,310	-115	-2.6	4,420	4,420	4,300	64,236	279,052,042
유비벨록스 (089850)	6,120	-20	-.33	6,110	6,190	6,100	89,684	550,681,490
코세스 (089890)	7,070	30	.43	6,960	7,240	6,930	19,835	139,284,050
브이엠 (089970)	12,130	-670	-5.23	12,900	13,050	12,010	85,302	1,048,010,315
상아프론테크 (089980)	15,970	170	1.08	15,850	16,030	15,640	48,610	770,338,155
아이윈 (090150)	795	-1	-.13	789	804	789	56,222	44,871,880
로보스타 (090360)	24,500	-150	-.61	24,600	24,700	24,200	50,499	1,232,464,650
덕신이피씨 (090410)	1,566	-14	-.89	1,588	1,588	1,560	124,307	194,942,660
제이스텍 (090470)	3,780	0	0	3,695	3,800	3,695	21,679	81,423,232
휴림로봇 (090710)	2,025	-35	-1.7	2,065	2,070	2,015	1,231,914	2,496,851,880
현대이지웰 (090850)	6,120	-80	-1.29	6,230	6,230	6,100	111,145	683,040,150
이엠텍 (091120)	11,240	-110	-.97	11,170	11,290	11,000	53,217	593,299,200
S&K폴리텍 (091340)	2,730	0	0	2,710	2,780	2,695	48,470	132,147,025
한울소재과학 (091440)	3,210	-225	-6.55	3,435	3,435	3,200	123,916	403,276,417
상신이디피 (091580)	8,030	-150	-1.83	8,130	8,250	8,000	43,988	356,581,960
남화토건 (091590)	3,885	-20	-.51	3,910	3,925	3,685	29,277	112,469,113
파트론 (091700)	6,570	-20	-.3	6,560	6,620	6,530	62,053	408,435,045
나노캠텍 (091970)	671	-17	-2.47	681	703	670	57,878	39,352,309
아미코젠 (092040)	4,400	-120	-2.65	4,510	4,575	4,260	805,891	3,580,760,125
디엔에프 (092070)	11,330	-110	-.96	11,440	11,580	11,260	19,326	220,899,810
이크레더블 (092130)	15,680	280	1.82	15,390	15,800	15,360	11,745	183,151,020
서울바이오시스 (092190)	3,260	5	.15	3,260	3,270	3,220	11,327	36,849,595
현우산업 (092300)	2,720	20	.74	2,740	2,740	2,680	29,450	79,458,760
한라IMS (092460)	9,440	-60	-.63	9,590	9,610	9,210	60,017	559,660,940
앤씨앤 (092600)	636	7	1.11	622	643	622	15,031	9,514,049
네오팜 (092730)	14,270	-60	-.42	14,450	14,600	14,100	59,170	844,538,335
엑시콘 (092870)	10,620	-720	-6.35	11,200	11,230	10,600	117,602	1,276,518,800
빅솔론 (093190)	5,750	-20	-.35	5,720	5,780	5,680	13,413	77,196,100
케이아이엔엑스 (093320)	76,700	-1000	-1.29	77,700	77,800	76,600	9,345	719,427,100
풍강 (093380)	2,660	0	0	2,660	2,690	2,655	4,733	12,616,490
매커스 (093520)	12,500	-30	-.24	12,530	12,820	12,350	68,069	859,249,780
케이알엠 (093640)	3,850	5	.13	3,815	3,945	3,815	21,289	82,623,827
서원인텍 (093920)	5,560	0	0	5,580	5,610	5,510	43,100	240,213,370
동운아나텍 (094170)	19,110	-330	-1.7	19,350	19,410	19,080	68,427	1,311,055,315
칩스앤미디어 (094360)	15,510	-190	-1.21	15,520	15,700	15,260	62,395	967,926,475
갤럭시아머니트리 (094480)	8,340	-90	-1.07	8,400	8,440	8,190	332,646	2,760,327,050
일진파워 (094820)	11,300	-420	-3.58	11,560	11,620	11,190	202,226	2,287,136,495
슈프리마에이치큐 (094840)	7,450	50	.68	7,360	7,590	7,290	105,078	783,559,215
참좋은여행 (094850)	6,090	50	.83	6,010	6,160	6,000	49,316	300,176,570
네오리진 (094860)	965	-10	-1.03	975	997	958	16,898	16,497,887
푸른기술 (094940)	7,700	170	2.26	7,570	7,890	7,460	146,499	1,129,385,525
제이엠티 (094970)	2,265	-35	-1.52	2,295	2,315	2,265	33,763	77,541,480
이엠코리아 (095190)	2,040	20	.99	2,010	2,050	2,000	64,414	130,531,761
웨이브일렉트로 (095270)	5,100	10	.2	5,080	5,120	5,020	18,100	91,364,975
ISC (095340)	50,800	-600	-1.17	50,900	52,300	50,100	121,697	6,223,482,950
미래나노텍 (095500)	7,530	-40	-.53	7,570	7,690	7,500	64,364	488,010,285
테스 (095610)	22,400	-1050	-4.48	23,050	23,150	22,350	76,356	1,731,525,650
네오위즈 (095660)	25,600	100	.39	25,250	25,950	25,250	68,333	1,751,720,675
제넥신 (095700)	4,995	-25	-.5	5,070	5,100	4,970	46,054	231,936,344
에스에너지 (095910)	1,725	64	3.85	1,699	1,804	1,672	999,607	1,731,485,849
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,200	0	0	14,160	14,320	14,150	16,160	230,128,830
와이즈넛 (096250)	12,600	-70	-.55	12,670	12,710	12,460	51,743	650,958,340
대창솔루션 (096350)	413	15	3.77	402	433	390	3,714,055	1,540,193,497
씨젠 (096530)	33,500	1850	5.85	32,400	33,750	31,800	871,897	28,816,826,625
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	711	-21	-2.87	737	737	711	470,353	339,564,806
에이루트 (096690)	1,545	-24	-1.53	1,590	1,596	1,480	229,133	349,939,754
엘디티 (096870)	2,675	0	0	2,720	2,720	2,675	5,628	15,124,875
에코볼트 (097780)	1,220	-16	-1.29	1,236	1,236	1,179	295,388	354,234,295
윈팩 (097800)	481	-4	-.82	472	494	471	276,264	133,336,849
효성오앤비 (097870)	6,420	30	.47	6,390	6,470	6,270	37,950	243,189,905
한텍 (098070)	41,600	-700	-1.65	41,550	43,850	40,750	672,377	28,275,591,050
마이크로컨텍솔 (098120)	14,670	-290	-1.94	15,130	15,200	14,510	110,968	1,643,775,635
고영 (098460)	15,060	-140	-.92	15,250	15,350	15,030	661,700	10,020,542,080
에스티오 (098660)	2,305	-15	-.65	2,320	2,320	2,250	5,361	12,298,249
아이센스 (099190)	16,010	160	1.01	15,800	16,190	15,700	51,516	821,340,450
SDN (099220)	1,374	4	.29	1,415	1,489	1,372	7,067,403	10,067,084,439
쎄트렉아이 (099320)	48,550	450	.94	48,100	49,000	46,900	83,670	4,016,927,950
브레인즈컴퍼니 (099390)	5,570	-130	-2.28	5,730	5,730	5,540	11,580	64,786,600
동방선기 (099410)	3,650	-80	-2.14	3,700	3,765	3,600	89,657	329,123,698
바이오플러스 (099430)	6,960	-60	-.85	6,980	7,150	6,880	348,093	2,433,361,210
스맥 (099440)	2,170	-50	-2.25	2,240	2,240	2,160	91,259	199,310,095
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,290	20	.11	18,260	19,100	18,050	30,221	554,057,500
인지소프트 (100030)	16,140	160	1	15,980	16,300	15,920	839	13,428,920
뷰웍스 (100120)	22,200	-200	-.89	22,600	22,600	21,900	25,360	560,002,675
동국S&C (100130)	2,880	25	.88	2,880	2,890	2,805	311,881	888,797,648
머큐리 (100590)	3,385	65	1.96	3,285	3,630	3,280	717,909	2,516,968,226
서암기계공업 (100660)	3,515	-5	-.14	3,520	3,520	3,480	23,202	81,109,320
세운메디칼 (100700)	2,475	-25	-1	2,480	2,500	2,465	40,830	101,037,745
미래에셋벤처투자 (100790)	4,900	10	.2	4,895	4,955	4,840	78,075	382,975,665
KS인더스트리 (101000)	2,320	55	2.43	2,260	2,330	2,205	592,038	1,339,130,861
월덱스 (101160)	18,670	-340	-1.79	18,970	18,990	18,560	71,571	1,338,474,550
우림피티에스 (101170)	5,070	-70	-1.36	5,120	5,160	5,050	49,080	249,225,345
씨큐브 (101240)	4,480	-10	-.22	4,490	4,545	4,445	57,414	257,093,627
모베이스 (101330)	3,215	-85	-2.58	3,275	3,280	3,200	58,608	189,326,577
에코앤드림 (101360)	22,550	-200	-.88	22,450	23,150	22,200	74,130	1,682,228,525
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	373	-9	-2.36	380	380	371	273,915	102,240,657
에스앤에스텍 (101490)	32,300	-300	-.92	32,250	32,850	32,050	104,204	3,381,092,100
하이드로리튬 (101670)	1,370	27	2.01	1,340	1,398	1,310	262,115	355,357,185
한국정밀기계 (101680)	2,455	25	1.03	2,430	2,485	2,410	17,422	42,597,450
위메이드맥스 (101730)	6,710	-40	-.59	6,730	6,800	6,530	53,943	361,328,825
인화정공 (101930)	38,800	-900	-2.27	39,650	39,850	38,600	9,660	375,974,325
우양에이치씨 (101970)	15,750	-320	-1.99	16,100	16,110	15,120	63,498	986,221,585
어보브반도체 (102120)	10,310	-350	-3.28	10,520	10,580	10,290	72,918	759,631,410
케이옥션 (102370)	3,675	10	.27	3,635	3,690	3,600	59,953	218,571,314
이엔에프테크놀로지 (102710)	28,500	-450	-1.55	28,650	29,050	28,350	29,084	832,218,975
코오롱생명과학 (102940)	27,950	600	2.19	27,350	28,300	26,500	45,190	1,237,045,950
에스앤더블류 (103230)	3,455	15	.44	3,440	3,455	3,380	32,711	111,571,455
우양 (103840)	2,915	-5	-.17	2,965	2,965	2,890	37,524	109,459,825
대성파인텍 (104040)	1,106	62	5.94	1,070	1,245	1,050	17,472,251	20,429,886,244
NHN벅스 (104200)	2,925	0	0	2,925	2,950	2,905	7,331	21,407,805
디와이피엔에프 (104460)	16,790	300	1.82	16,510	16,790	16,210	37,581	618,792,540
티케이케미칼 (104480)	1,540	2	.13	1,538	1,555	1,520	232,571	358,479,632
코렌텍 (104540)	6,380	40	.63	6,350	6,390	6,260	10,498	66,698,180
노랑풍선 (104620)	4,790	25	.52	4,765	4,835	4,720	27,934	133,657,943
원익머트리얼즈 (104830)	20,400	-50	-.24	20,450	20,600	20,000	28,403	575,642,975
케이엔더블유 (105330)	4,015	-30	-.74	4,060	4,060	3,800	36,148	142,519,380
엣지파운드리 (105550)	3,170	45	1.44	3,125	3,220	3,015	383,423	1,184,080,943
디케이락 (105740)	7,800	-40	-.51	7,850	7,880	7,720	44,814	349,215,520
포스뱅크 (105760)	6,540	10	.15	6,520	6,610	6,430	32,614	212,661,675
케이이엠텍 (106080)	2,560	70	2.81	2,460	2,610	2,440	208,978	529,039,430
하이텍팜 (106190)	12,170	100	.83	12,000	12,200	11,930	9,962	120,355,580
파인테크닉스 (106240)	1,169	177	17.84	992	1,180	984	2,483,484	2,722,276,051
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,770	110	.7	15,660	16,240	15,270	19,041	302,085,400
한중엔시에스 (107640)	26,950	50	.19	27,250	27,500	26,700	73,091	1,974,555,750
톱텍 (108230)	4,090	-5	-.12	4,065	4,130	4,055	20,882	85,424,340
대양전기공업 (108380)	20,350	-850	-4.01	21,200	21,500	20,000	167,871	3,438,541,825
로보티즈 (108490)	59,800	2900	5.1	57,400	60,100	55,500	674,113	39,104,025,700
셀바스AI (108860)	13,000	-170	-1.29	13,070	13,160	12,980	98,164	1,279,209,855
옵티시스 (109080)	8,740	-170	-1.91	8,900	8,910	8,730	47,415	416,159,760
에스와이 (109610)	3,640	-10	-.27	3,650	3,655	3,615	72,967	265,159,115
씨싸이트 (109670)	6,470	-170	-2.56	6,630	6,660	6,460	7,395	48,368,270
디에스케이 (109740)	5,550	50	.91	5,490	5,630	5,400	19,278	105,731,590
진매트릭스 (109820)	2,945	65	2.26	2,865	3,040	2,830	975,210	2,878,591,617
동일금속 (109860)	7,910	100	1.28	7,810	7,910	7,810	6,258	49,075,210
AP헬스케어 (109960)	333	6	1.83	327	334	321	362,845	119,192,320
전진바이오팜 (110020)	2,400	-25	-1.03	2,425	2,425	2,390	20,007	48,039,955
크리스에프앤씨 (110790)	4,475	0	0	4,480	4,560	4,475	6,446	29,023,330
디아이티 (110990)	12,330	-140	-1.12	12,450	12,620	12,210	56,399	697,283,360
남화산업 (111710)	4,895	-80	-1.61	4,870	4,920	4,870	5,803	28,326,055
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,100	0	0	26,100	26,500	25,750	82,552	2,155,273,075
와이씨켐 (112290)	22,700	-1050	-4.42	23,200	23,400	22,650	79,704	1,822,861,175
디젠스 (113810)	1,176	-82	-6.52	1,261	1,272	1,152	882,633	1,052,059,274
강원에너지 (114190)	6,400	-90	-1.39	6,510	6,530	6,370	29,982	192,675,570
그린생명과학 (114450)	3,960	100	2.59	3,870	4,500	3,665	10,080,769	41,269,553,521
폴라리스우노 (114630)	517	-1	-.19	518	520	505	668,800	341,168,895
한솔아이원스 (114810)	8,210	-280	-3.3	8,400	8,460	8,150	132,393	1,096,867,795
아이패밀리에스씨 (114840)	18,770	-720	-3.69	19,260	19,530	18,700	128,393	2,434,179,090
휴맥스 (115160)	1,111	38	3.54	1,073	1,130	1,066	111,617	123,501,401
큐리언트 (115180)	10,620	-310	-2.84	10,610	11,020	10,000	195,265	2,049,187,905
인포바인 (115310)	37,400	-50	-.13	37,450	37,450	36,400	3,090	114,302,600
우리넷 (115440)	6,620	-30	-.45	6,610	6,670	6,590	56,705	375,784,310
HLB테라퓨틱스 (115450)	8,060	-100	-1.23	8,080	8,160	7,530	377,733	3,001,045,945
씨유메디칼 (115480)	622	5	.81	616	630	610	91,003	56,554,752
케이씨에스 (115500)	10,260	-80	-.77	10,250	10,290	10,030	85,001	860,852,750
씨엔플러스 (115530)	496	-1	-.2	510	527	484	1,231,078	615,812,644
스타플렉스 (115570)	3,290	85	2.65	3,205	3,335	3,195	52,932	173,855,550
이미지스 (115610)	1,316	-14	-1.05	1,345	1,355	1,311	78,243	103,522,604
알파칩스 (117670)	799	-11	-1.36	803	845	784	115,572	93,169,310
티로보틱스 (117730)	11,270	-210	-1.83	11,480	11,560	11,170	149,754	1,686,910,985
모트렉스 (118990)	9,130	-240	-2.56	9,280	9,290	9,090	55,873	512,984,360
포메탈 (119500)	3,095	-100	-3.13	3,185	3,205	3,090	195,785	613,051,677
인터로조 (119610)	17,210	-20	-.12	17,100	17,580	17,050	107,273	1,861,053,250
아이텍 (119830)	5,900	-110	-1.83	6,010	6,030	5,860	117,713	698,086,110
지엔씨에너지 (119850)	26,000	-500	-1.89	26,300	26,600	25,650	162,879	4,253,089,425
대정화금 (120240)	13,420	-200	-1.47	13,610	13,720	13,420	46,493	629,683,315
골프존홀딩스 (121440)	5,460	-60	-1.09	5,620	5,620	5,420	191,886	1,051,993,685
나노신소재 (121600)	48,600	-650	-1.32	48,750	50,300	47,850	57,271	2,796,097,425
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,094	-54	-4.7	1,165	1,165	1,089	283,670	313,736,120
에스디시스템 (121890)	1,827	-13	-.71	1,786	1,890	1,786	5,577	10,248,573
제노레이 (122310)	5,870	20	.34	5,850	5,890	5,790	8,768	51,388,590
삼기 (122350)	1,150	1	.09	1,150	1,157	1,138	36,585	41,982,408
KX (122450)	3,850	30	.79	3,845	3,955	3,795	94,489	368,089,810
예스티 (122640)	14,410	-120	-.83	14,420	14,530	14,280	32,952	472,829,690
서진오토모티브 (122690)	2,100	35	1.69	2,065	2,100	2,065	28,362	59,037,890
와이지엔터테인먼트 (122870)	81,000	-1900	-2.29	82,000	83,400	80,600	99,735	8,107,276,300
와이솔 (122990)	6,410	20	.31	6,380	6,440	6,310	76,226	486,814,280
아이윈플러스 (123010)	1,327	-6	-.45	1,333	1,337	1,265	784,646	1,020,341,201
엠에스오토텍 (123040)	2,260	0	0	2,265	2,280	2,235	88,242	199,296,778
제닉 (123330)	36,600	2100	6.09	33,950	37,050	33,750	215,211	7,694,831,350
코리아에프티 (123410)	4,680	-80	-1.68	4,765	4,765	4,585	163,395	760,041,329
위메이드플레이 (123420)	6,770	-180	-2.59	6,880	6,950	6,770	33,487	229,896,490
이엠넷 (123570)	2,380	5	.21	2,375	2,430	2,375	13,420	32,134,541
알톤 (123750)	1,535	-28	-1.79	1,563	1,563	1,530	6,167	9,541,613
뉴온 (123840)	996	-11	-1.09	1,001	1,002	981	8,482	8,434,066
아나패스 (123860)	18,290	170	.94	18,140	18,310	18,050	18,023	327,424,700
아이티센글로벌 (124500)	11,370	-600	-5.01	11,870	11,950	11,035	826,399	9,359,928,270
태웅로직스 (124560)	2,915	-15	-.51	2,910	2,940	2,905	67,943	198,256,644
티씨머티리얼즈 (125020)	6,650	-300	-4.32	7,020	7,070	6,450	3,109,036	20,914,191,085
아모그린텍 (125210)	6,400	-50	-.78	6,450	6,450	6,280	69,302	440,358,450
비나텍 (126340)	27,950	450	1.64	27,600	27,950	27,250	14,268	394,495,050
BGF에코머티리얼즈 (126600)	3,005	-15	-.5	3,010	3,090	2,990	55,048	166,174,390
화신정공 (126640)	1,293	-11	-.84	1,304	1,304	1,287	196,819	254,607,805
하이비젼시스템 (126700)	14,590	-80	-.55	14,750	14,750	14,470	43,387	632,629,400
코칩 (126730)	13,180	-770	-5.52	13,880	13,890	13,090	306,272	4,101,331,485
제이엔케이글로벌 (126880)	3,895	-25	-.64	3,930	3,930	3,850	45,996	178,171,683
제이에스링크 (127120)	8,640	-40	-.46	8,790	8,790	8,480	67,974	584,026,810
아시아경제 (127710)	1,220	30	2.52	1,198	1,250	1,189	27,272	32,891,960
화인써키트 (127980)	5,950	30	.51	5,970	5,980	5,900	2,499	14,862,010
에코캡 (128540)	1,623	-37	-2.23	1,660	1,664	1,610	80,311	130,574,085
피제이메탈 (128660)	3,005	-5	-.17	3,010	3,015	2,985	12,381	37,113,695
앱코 (129890)	927	-12	-1.28	944	965	926	59,003	55,362,831
대성하이텍 (129920)	4,575	-105	-2.24	4,680	4,705	4,555	103,083	475,002,391
GH신소재 (130500)	2,675	5	.19	2,670	2,710	2,630	53,420	142,623,329
나이스디앤비 (130580)	5,220	150	2.96	5,070	5,230	5,050	19,635	101,788,210
티피씨글로벌 (130740)	1,851	63	3.52	1,791	1,854	1,788	19,078	34,353,334
옵투스제약 (131030)	6,130	10	.16	6,140	6,180	6,100	14,913	91,591,230
시큐브 (131090)	4,080	30	.74	4,075	4,120	4,040	8,878	36,120,650
티엔엔터테인먼트 (131100)	1,378	-2	-.14	1,390	1,395	1,377	21,602	29,880,108
딜리 (131180)	985	-9	-.91	994	995	970	25,226	24,704,339
대한과학 (131220)	5,150	-50	-.96	5,150	5,440	5,120	269,809	1,423,640,275
티에스이 (131290)	39,800	-950	-2.33	40,150	40,600	39,600	22,571	904,091,550
알서포트 (131370)	3,260	-10	-.31	3,265	3,305	3,215	304,128	994,334,802
이브이첨단소재 (131400)	1,396	36	2.65	1,368	1,397	1,351	258,246	357,180,019
파인텍 (131760)	822	4	.49	813	826	808	107,385	87,692,226
두산테스나 (131970)	27,100	3750	16.06	23,700	28,500	23,250	2,030,057	54,777,048,575
메가엠디 (133750)	2,125	-35	-1.62	2,170	2,175	2,115	99,753	213,550,987
이퓨쳐 (134060)	4,300	-100	-2.27	4,400	4,400	4,300	4,518	19,609,160
탑코미디어 (134580)	1,826	4	.22	1,835	1,835	1,767	14,023	25,448,790
원일티엔아이 (136150)	28,450	-650	-2.23	29,350	29,400	27,800	175,045	4,987,207,200
아셈스 (136410)	8,060	-360	-4.28	8,360	8,480	8,040	27,182	221,348,325
하림 (136480)	3,140	0	0	3,140	3,175	3,130	1,037,495	3,267,949,057
윈스테크넷 (136540)	12,020	-20	-.17	12,100	12,100	11,890	7,375	88,776,650
나래나노텍 (137080)	3,080	-30	-.96	3,110	3,130	3,065	4,306	13,369,500
피엔티 (137400)	31,450	50	.16	31,150	32,350	30,650	192,022	6,055,540,150
넥스트아이 (137940)	420	-25	-5.62	440	451	416	4,384,033	1,892,335,133
제이씨케미칼 (137950)	3,920	-45	-1.13	4,005	4,005	3,900	32,625	128,760,852
신진에스엠 (138070)	2,385	-5	-.21	2,395	2,410	2,345	13,110	31,300,394
오이솔루션 (138080)	10,890	1270	13.2	9,500	11,400	9,450	572,156	6,175,062,710
협진 (138360)	746	-7	-.93	753	786	732	120,796	89,720,788
나이벡 (138610)	35,350	6400	22.11	37,600	37,600	33,550	3,137,371	113,487,062,925
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,600	45	1.76	2,595	2,625	2,555	31,914	82,834,165
서플러스글로벌 (140070)	2,515	-25	-.98	2,520	2,570	2,495	18,205	45,833,175
메지온 (140410)	40,100	3500	9.56	40,250	41,550	38,750	246,351	9,908,638,675
카티스 (140430)	2,315	-125	-5.12	2,490	2,490	2,310	136,515	319,486,907
대창스틸 (140520)	2,205	-15	-.68	2,220	2,220	2,195	4,246	9,363,305
알에스오토메이션 (140670)	14,760	-490	-3.21	15,200	15,240	14,700	149,202	2,212,403,210
파크시스템스 (140860)	244,000	-500	-.2	240,500	245,000	235,500	24,307	5,869,501,250
비아트론 (141000)	8,100	-40	-.49	8,220	8,220	8,090	13,725	111,800,700
리가켐바이오 (141080)	114,900	400	.35	115,300	117,200	114,100	197,664	22,859,872,450
유니트론텍 (142210)	5,640	-80	-1.4	5,720	5,750	5,590	65,900	372,192,150
녹십자엠에스 (142280)	4,465	-20	-.45	4,490	4,690	4,445	1,953,466	8,930,946,023
모아라이프플러스 (142760)	1,345	5	.37	1,339	1,394	1,308	88,975	120,879,471
아이디스 (143160)	15,300	90	.59	15,290	15,320	15,110	2,828	43,123,350
사람인 (143240)	14,350	10	.07	14,360	14,460	14,170	22,671	324,626,135
영우디에스피 (143540)	602	1	.17	614	614	586	50,247	30,110,880
지씨셀 (144510)	21,000	450	2.19	20,400	21,100	20,400	27,985	583,385,575
뉴파워프라즈마 (144960)	4,865	-50	-1.02	4,930	4,930	4,845	94,824	461,076,435
휴젤 (145020)	332,000	4500	1.37	327,500	339,500	327,500	63,252	21,133,758,000
노브랜드 (145170)	5,270	-60	-1.13	5,290	5,320	5,210	13,683	72,288,660
율촌 (146060)	1,346	5	.37	1,375	1,375	1,330	78,539	105,729,665
비씨엔씨 (146320)	9,030	30	.33	9,100	9,140	8,950	4,900	44,128,600
피엠티 (147760)	2,495	5	.2	2,490	2,525	2,470	4,170	10,392,030
제룡산업 (147830)	6,300	-60	-.94	6,330	6,360	6,220	88,936	559,973,560
세경하이테크 (148150)	6,330	-170	-2.62	6,500	6,690	6,300	255,190	1,622,186,805
알엔투테크놀로지 (148250)	7,020	-50	-.71	7,290	7,290	6,890	13,459	93,812,390
비큐AI (148780)	1,470	-75	-4.85	1,557	1,582	1,460	3,039,300	4,545,001,227
에이치와이티씨 (148930)	3,860	-10	-.26	3,870	3,890	3,810	5,686	21,846,255
아바텍 (149950)	8,400	-260	-3	8,550	8,660	8,400	10,127	85,961,340
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,860	-90	-1.82	4,945	4,950	4,845	23,892	116,519,360
KG에코솔루션 (151860)	6,190	250	4.21	5,950	6,400	5,890	770,280	4,773,101,245
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,310	90	1.25	7,220	7,310	7,130	4,213	30,268,570
우리이앤엘 (153490)	654	-1	-.15	655	660	649	29,240	19,113,882
옵티팜 (153710)	5,070	-80	-1.55	5,100	5,140	5,010	18,047	91,191,980
아시아종묘 (154030)	2,290	-40	-1.72	2,330	2,345	2,250	47,941	109,704,855
다산솔루에타 (154040)	1,158	3	.26	1,155	1,162	1,144	34,524	39,857,811
와이엠씨 (155650)	3,400	25	.74	3,345	3,440	3,300	9,330	31,599,480
엘앤케이바이오 (156100)	6,100	0	0	6,100	6,120	6,000	25,243	152,878,560
아톤 (158430)	5,720	-120	-2.05	5,810	5,810	5,700	406,393	2,328,329,610
아스플로 (159010)	4,225	20	.48	4,190	4,350	4,190	34,897	148,423,094
제로투세븐 (159580)	4,655	-45	-.96	4,720	4,740	4,655	124,786	583,197,460
에코글로우 (159910)	882	-18	-2	915	930	858	90,225	80,151,633
하이젠알앤엠 (160190)	35,500	-200	-.56	35,700	35,850	34,750	77,059	2,715,703,375
NEW (160550)	2,350	80	3.52	2,335	2,375	2,225	128,047	297,274,298
싸이맥스 (160980)	11,700	-140	-1.18	11,770	11,770	11,490	31,882	369,447,165
필옵틱스 (161580)	33,950	-1700	-4.77	34,850	35,150	33,850	510,246	17,563,605,225
신스틸 (162300)	2,350	30	1.29	2,330	2,355	2,300	53,575	124,662,271
에어레인 (163280)	21,000	800	3.96	20,150	21,450	19,900	881,983	18,417,555,670
핑거 (163730)	11,100	-230	-2.03	11,300	11,310	11,030	87,771	977,352,970
하나머티리얼즈 (166090)	25,400	-250	-.97	25,350	26,100	25,000	63,780	1,630,490,275
코아스템켐온 (166480)	3,120	-25	-.79	3,160	3,260	3,065	98,441	310,046,915
내츄럴엔도텍 (168330)	2,335	25	1.08	2,300	2,350	2,280	22,381	51,714,565
펨트론 (168360)	10,040	-560	-5.28	10,290	10,500	10,040	153,619	1,569,707,170
엠브레인 (169330)	2,175	-85	-3.76	2,260	2,260	2,175	40,261	88,379,660
현대공업 (170030)	5,720	-100	-1.72	5,760	5,830	5,700	58,841	337,803,830
파이오링크 (170790)	7,420	-40	-.54	7,460	7,480	7,360	5,554	41,071,880
엘티씨 (170920)	9,600	-50	-.52	9,650	9,680	9,390	60,526	580,273,780
램테크놀러지 (171010)	4,025	-195	-4.62	4,175	4,175	4,025	446,271	1,820,839,814
선익시스템 (171090)	37,850	-1000	-2.57	39,100	39,100	37,750	32,360	1,236,583,075
라이온켐텍 (171120)	2,250	-10	-.44	2,275	2,285	2,230	21,129	47,625,180
에이엘티 (172670)	8,220	-350	-4.08	8,560	8,560	8,210	55,653	461,816,365
오파스넷 (173130)	6,980	310	4.65	6,680	7,050	6,600	167,137	1,133,920,465
에프엔씨엔터 (173940)	3,705	-5	-.13	3,715	3,745	3,690	5,078	18,834,889
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,330	-40	-.3	13,260	13,390	12,790	235,551	3,081,322,670
휴먼테크놀로지 (175140)	5,100	70	1.39	5,030	5,250	5,010	74,223	381,510,800
아이큐어 (175250)	1,763	-35	-1.95	1,797	1,827	1,759	138,637	246,690,459
듀켐바이오 (176750)	10,690	-130	-1.2	10,800	10,800	10,450	50,479	535,618,580
베셀 (177350)	1,005	15	1.52	990	1,020	988	42,869	42,959,039
파버나인 (177830)	3,010	0	0	2,990	3,040	2,975	8,182	24,593,555
쓰리에이로직스 (177900)	6,950	-80	-1.14	7,030	7,070	6,940	114,923	803,018,900
서진시스템 (178320)	22,950	50	.22	23,100	23,550	22,550	332,426	7,689,275,250
일월지엠엘 (178780)	2,900	95	3.39	2,805	3,000	2,795	48,536	140,191,204
엠아이텍 (179290)	7,930	-60	-.75	8,020	8,020	7,900	53,555	425,812,890
애드바이오텍 (179530)	1,863	17	.92	1,878	1,893	1,843	27,380	51,061,425
유티아이 (179900)	22,950	1450	6.74	21,550	23,650	21,450	171,297	3,878,308,600
DXVX (180400)	2,240	-20	-.88	2,260	2,350	2,220	178,311	403,575,650
큐브엔터 (182360)	16,700	-290	-1.71	17,000	17,100	16,670	72,959	1,228,079,105
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,700	-1700	-2.86	58,200	58,700	57,300	33,293	1,931,139,500
엔지켐생명과학 (183490)	1,188	-2	-.17	1,190	1,208	1,175	171,182	204,214,470
SGA솔루션즈 (184230)	456	7	1.56	449	457	449	29,808	13,462,289
아이진 (185490)	3,290	10	.3	3,295	3,365	3,250	73,181	240,567,755
그린플러스 (186230)	7,310	110	1.53	7,240	7,310	7,120	30,395	219,104,505
디티앤씨 (187220)	2,750	-70	-2.48	2,840	2,850	2,750	38,180	106,499,910
신화콘텍 (187270)	3,685	-30	-.81	3,725	3,725	3,645	22,326	81,888,825
HLB제넥스 (187420)	3,560	15	.42	3,545	3,730	3,500	50,848	181,053,946
현대ADM (187660)	1,465	25	1.74	1,440	1,477	1,421	173,517	251,458,052
나노 (187790)	1,024	2	.2	1,012	1,026	1,012	137,970	140,494,727
디바이스 (187870)	10,930	0	0	10,880	10,980	10,850	1,775	19,298,430
바이오포트 (188040)	12,500	-200	-1.57	12,700	12,980	12,380	79,231	990,611,960
세니젠 (188260)	2,655	-75	-2.75	2,700	2,730	2,650	54,541	146,370,790
인텔리안테크 (189300)	46,900	3000	6.83	43,500	47,800	42,500	357,786	16,383,513,125
씨이랩 (189330)	6,620	20	.3	6,680	6,730	6,530	16,027	105,594,300
포시에스 (189690)	2,285	-5	-.22	2,290	2,290	2,240	81,173	183,376,640
서전기전 (189860)	4,130	-135	-3.17	4,230	4,230	4,115	54,533	225,641,435
흥국에프엔비 (189980)	1,926	-23	-1.18	1,951	1,957	1,915	140,365	271,059,412
나무가 (190510)	12,750	-90	-.7	12,850	13,010	12,670	23,996	307,116,930
코리아에셋투자증권 (190650)	6,870	-20	-.29	7,050	7,730	6,830	127,166	908,118,675
육일씨엔에쓰 (191410)	2,200	115	5.52	2,085	2,200	2,085	190,290	408,423,998
테고사이언스 (191420)	19,600	600	3.16	18,960	19,800	18,960	21,362	417,319,300
케이사인 (192250)	8,850	-150	-1.67	9,000	9,050	8,830	7,287	64,955,110
윈하이텍 (192390)	3,040	20	.66	3,020	3,055	2,985	12,438	37,415,680
오늘이엔엠 (192410)	1,279	-76	-5.61	1,358	1,390	1,278	306,584	399,286,398
슈피겐코리아 (192440)	24,500	-50	-.2	24,550	24,800	24,400	1,841	45,241,150
링크드 (193250)	473	-3	-.63	480	495	454	380,527	179,012,984
데브시스터즈 (194480)	40,550	-1000	-2.41	41,300	41,350	40,400	37,074	1,515,779,225
노바렉스 (194700)	15,400	20	.13	15,480	15,640	15,260	102,912	1,592,072,530
마니커에프앤지 (195500)	3,445	10	.29	3,460	3,460	3,410	73,706	253,447,470
HK이노엔 (195940)	41,700	300	.72	41,400	42,400	41,150	182,724	7,621,026,700
에이비프로바이오 (195990)	314	6	1.95	305	318	305	1,513,614	474,041,878
알테오젠 (196170)	330,000	-4500	-1.35	335,500	340,500	330,000	300,581	100,228,760,750
HLB펩 (196300)	9,400	80	.86	9,350	9,450	9,060	21,275	197,269,800
코아시아씨엠 (196450)	692	18	2.67	671	700	668	85,582	58,878,905
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,420	-39	-2.67	1,459	1,479	1,413	79,570	114,731,717
디지캡 (197140)	2,290	30	1.33	2,265	2,290	2,260	7,816	17,795,032
엔피디 (198080)	2,405	5	.21	2,400	2,465	2,400	70,608	171,447,310
강동씨앤엘 (198440)	1,173	7	.6	1,166	1,180	1,156	21,623	25,201,543
한주라이트메탈 (198940)	770	-18	-2.28	788	791	750	174,352	133,773,577
케이엔알시스템 (199430)	7,010	10	.14	7,100	7,100	6,830	17,919	124,250,670
뱅크웨어글로벌 (199480)	4,405	-55	-1.23	4,420	4,460	4,400	25,086	110,982,938
레이저옵텍 (199550)	7,990	0	0	7,880	8,190	7,850	157,907	1,273,096,940
바이오인프라 (199730)	5,740	160	2.87	5,590	5,800	5,580	7,614	43,359,640
툴젠 (199800)	31,250	700	2.29	30,950	31,750	30,350	9,058	282,118,450
제일일렉트릭 (199820)	9,410	120	1.29	9,410	9,500	9,290	153,702	1,443,540,305
콜마비앤에이치 (200130)	15,020	20	.13	15,010	15,230	14,960	79,937	1,208,483,785
텔콘RF제약 (200230)	3,465	65	1.91	3,430	3,530	3,345	23,570	80,648,880
아티스트스튜디오 (200350)	19,790	200	1.02	19,540	19,970	19,380	66,210	1,304,792,935
에이팩트 (200470)	2,150	-30	-1.38	2,195	2,195	2,125	40,772	87,485,540
휴메딕스 (200670)	53,300	300	.57	54,300	55,500	53,000	86,658	4,674,060,750
에이디테크놀로지 (200710)	14,810	60	.41	14,740	15,350	14,500	35,984	538,019,670
비씨월드제약 (200780)	4,700	40	.86	4,765	4,765	4,645	5,975	27,903,847
미투온 (201490)	1,870	32	1.74	1,830	1,870	1,820	80,649	149,890,245
에이비온 (203400)	5,070	-30	-.59	5,110	5,260	5,070	78,966	404,601,590
유니온바이오메트릭스 (203450)	3,085	125	4.22	2,980	3,090	2,945	57,240	173,527,965
드림시큐리티 (203650)	3,465	-75	-2.12	3,530	3,545	3,440	170,704	592,969,236
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,710	-40	-1.45	2,740	2,765	2,700	113,168	307,237,125
제이앤티씨 (204270)	16,450	-300	-1.79	16,500	16,590	16,070	172,394	2,811,482,505
티쓰리 (204610)	1,890	-90	-4.55	1,985	1,985	1,889	570,839	1,100,939,610
글로벌텍스프리 (204620)	5,930	-120	-1.98	6,170	6,300	5,800	1,443,594	8,604,229,710
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,284	3	.23	1,270	1,290	1,270	162,396	208,329,690
엑셈 (205100)	1,996	-34	-1.67	2,015	2,025	1,996	330,163	661,840,227
휴마시스 (205470)	1,749	59	3.49	1,693	1,817	1,661	15,047,072	26,368,256,851
넥써쓰 (205500)	2,460	90	3.8	2,400	2,485	2,360	313,458	762,388,454
베노티앤알 (206400)	1,821	3	.17	1,818	1,857	1,750	206,642	369,520,553
덱스터 (206560)	7,280	-10	-.14	7,350	7,400	7,270	60,798	444,859,965
바디텍메드 (206640)	16,270	180	1.12	16,090	16,380	16,040	66,401	1,078,076,865
유바이오로직스 (206650)	13,030	-30	-.23	13,130	13,370	13,030	135,919	1,791,126,385
미스터블루 (207760)	1,327	-40	-2.93	1,376	1,376	1,326	675,858	903,208,716
정다운 (208140)	2,680	40	1.52	2,640	2,680	2,635	215,289	571,250,124
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,620	15	.58	2,605	2,630	2,580	3,454	9,010,565
셀바스헬스케어 (208370)	4,585	-80	-1.71	4,660	4,685	4,575	125,139	576,490,839
썸에이지 (208640)	284	4	1.43	277	317	273	2,524,892	741,457,988
포톤 (208710)	2,500	-100	-3.85	2,580	2,620	2,500	82,011	206,988,305
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,950	40	.51	7,830	8,980	7,710	1,176,292	9,963,014,635
캔버스엔 (210120)	4,780	-50	-1.04	4,960	4,960	4,715	115,931	558,597,380
인카금융서비스 (211050)	11,350	460	4.22	11,000	11,420	10,800	375,900	4,194,590,310
AP위성 (211270)	12,950	400	3.19	12,600	13,580	12,310	1,471,085	19,385,481,060
네오오토 (212560)	8,070	-30	-.37	8,180	8,180	8,050	16,310	132,071,940
아이에스티이 (212710)	9,200	-220	-2.34	9,550	9,550	9,130	84,519	783,425,905
덕산네오룩스 (213420)	37,250	200	.54	36,900	38,200	36,750	184,636	6,946,171,050
클래시스 (214150)	57,000	-500	-.87	57,300	58,200	56,800	150,507	8,630,518,400
헥토이노베이션 (214180)	12,960	-10	-.08	12,930	12,970	12,850	41,557	536,695,430
라파스 (214260)	18,950	610	3.33	18,610	19,540	18,450	209,071	3,971,558,235
FSN (214270)	1,742	58	3.44	1,684	1,788	1,683	210,691	368,545,182
케어젠 (214370)	32,400	-1100	-3.28	33,200	33,450	32,400	52,940	1,729,079,650
아이쓰리시스템 (214430)	73,600	-1200	-1.6	74,800	75,600	72,900	28,043	2,069,786,950
파마리서치 (214450)	451,000	8000	1.81	440,000	451,500	438,500	59,668	26,706,082,500
더바이오메드 (214610)	6,830	300	4.59	6,470	7,600	6,230	1,084,572	7,653,288,250
디알텍 (214680)	1,825	-38	-2.04	1,863	1,869	1,824	195,224	359,818,523
골프존 (215000)	65,800	-800	-1.2	66,700	67,000	65,700	7,562	501,098,550
솔디펜스 (215090)	901	-8	-.88	910	922	880	1,043,619	936,600,374
로보로보 (215100)	4,495	-55	-1.21	4,555	4,555	4,450	156,486	703,737,080
메가스터디교육 (215200)	52,400	400	.77	52,400	53,100	51,700	16,173	851,093,300
우리산업 (215360)	9,550	-10	-.1	9,490	9,760	9,490	23,252	224,044,650
우정바이오 (215380)	1,660	-23	-1.37	1,666	1,710	1,648	120,436	202,926,793
토박스코리아 (215480)	2,370	40	1.72	2,375	2,395	2,330	59,317	140,167,401
신라젠 (215600)	3,300	5	.15	3,320	3,365	3,260	696,504	2,305,885,761
이노인스트루먼트 (215790)	467	0	0	472	472	463	56,087	26,335,943
인크로스 (216050)	7,610	300	4.1	7,310	7,700	7,310	151,451	1,147,464,175
제테마 (216080)	6,990	70	1.01	6,920	7,040	6,830	49,240	341,880,320
제너셈 (217190)	6,770	-10	-.15	6,720	6,810	6,610	27,085	182,239,620
넵튠 (217270)	6,820	-110	-1.59	6,930	6,980	6,800	67,506	462,828,440
싸이토젠 (217330)	3,480	-365	-9.49	3,845	3,900	3,350	403,808	1,442,000,592
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,696	-5	-.29	1,691	1,709	1,683	11,769	19,904,057
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,025	75	3.85	1,975	2,080	1,950	547,296	1,110,403,552
원익피앤이 (217820)	2,780	45	1.65	2,770	2,850	2,750	125,664	349,896,467
미래생명자원 (218150)	3,605	-5	-.14	3,615	3,620	3,585	34,745	125,343,312
RFHIC (218410)	19,660	1940	10.95	17,770	20,000	17,200	1,450,345	28,021,389,800
타이거일렉 (219130)	12,400	-280	-2.21	12,830	12,830	12,270	12,882	159,982,060
링크제니시스 (219420)	4,945	-95	-1.88	5,050	5,050	4,940	33,940	168,242,704
디와이디 (219550)	560	-8	-1.41	570	572	560	410,880	232,260,350
한국비티비 (219750)	1,390	103	8	1,299	1,624	1,192	7,385,755	10,643,701,064
퓨쳐켐 (220100)	17,290	-160	-.92	17,580	17,670	17,170	81,594	1,416,100,660
핸디소프트 (220180)	2,360	-20	-.84	2,415	2,415	2,350	23,781	56,200,630
켐트로스 (220260)	4,435	90	2.07	4,365	4,620	4,300	367,780	1,642,790,963
유투바이오 (221800)	3,280	15	.46	3,260	3,385	3,235	127,273	421,607,130
하이즈항공 (221840)	1,739	50	2.96	1,689	1,774	1,689	40,851	71,326,726
케이디켐 (221980)	11,190	-20	-.18	11,210	11,210	11,090	262	2,930,260
코스맥스엔비티 (222040)	5,060	-110	-2.13	5,170	5,180	5,030	105,203	537,123,600
씨아이에스 (222080)	7,130	30	.42	7,080	7,230	6,980	180,035	1,278,178,400
팬젠 (222110)	6,440	20	.31	6,420	6,500	6,110	30,643	192,075,260
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	836	8	.97	827	844	815	25,181	20,955,898
심텍 (222800)	17,890	-840	-4.48	18,430	18,430	17,800	317,297	5,729,745,090
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,525	0	0	3,525	3,545	3,500	25,719	90,623,960
드림씨아이에스 (223250)	3,085	0	0	3,095	3,155	3,080	64,357	200,808,365
딥마인드 (223310)	2,920	70	2.46	2,865	3,040	2,835	76,326	225,361,000
더코디 (224060)	3,550	50	1.43	3,500	3,700	3,500	16,769	60,507,460
에이텍모빌리티 (224110)	12,490	-670	-5.09	13,400	13,470	12,430	100,417	1,279,793,620
LK삼양 (225190)	3,065	525	20.67	2,520	3,250	2,465	53,291,821	161,091,746,056
제놀루션 (225220)	2,495	5	.2	2,475	2,550	2,450	158,983	399,336,088
케이엠제약 (225430)	609	-19	-3.03	621	639	609	360,295	222,794,690
보광산업 (225530)	3,920	5	.13	3,920	4,015	3,875	35,366	139,128,845
넥슨게임즈 (225570)	13,050	-50	-.38	13,160	13,160	12,880	76,616	996,897,720
패션플랫폼 (225590)	934	17	1.85	917	944	917	123,867	115,879,174
신테카바이오 (226330)	7,330	-70	-.95	7,400	7,480	7,330	87,786	647,297,430
본느 (226340)	936	-23	-2.4	972	972	920	85,475	79,945,500
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,450	-10	-.15	6,490	6,500	6,360	56,425	361,871,570
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,680	-420	-3.78	11,100	11,100	10,560	320,936	3,435,918,095
올릭스 (226950)	54,300	4200	8.38	50,700	54,800	49,650	1,452,939	77,041,039,375
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,049	-24	-2.24	1,073	1,075	1,030	231,260	242,579,998
엔투텍 (227950)	382	-2	-.52	375	385	374	179,537	67,772,960
동양파일 (228340)	1,837	8	.44	1,828	1,840	1,827	10,515	19,300,382
레이 (228670)	8,290	70	.85	8,350	8,410	8,200	28,776	237,450,660
지노믹트리 (228760)	13,030	290	2.28	12,960	13,540	12,900	120,926	1,599,820,910
레이언스 (228850)	6,710	-60	-.89	6,800	6,800	6,700	4,502	30,206,835
젠큐릭스 (229000)	1,735	-23	-1.31	1,758	1,769	1,724	15,025	26,201,685
에치에프알 (230240)	20,850	1770	9.28	19,050	21,150	18,710	207,435	4,234,244,765
에코마케팅 (230360)	8,360	-100	-1.18	8,460	8,470	8,260	30,835	257,166,765
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,640	-100	-1.03	9,650	9,870	9,600	227,840	2,210,870,140
라온테크 (232680)	7,490	-250	-3.23	7,720	7,880	7,420	81,167	611,681,410
아이티센피엔에스 (232830)	2,020	-30	-1.46	2,035	2,050	2,000	34,151	68,871,480
폴라리스세원 (234100)	1,031	-1	-.1	1,032	1,039	1,025	18,190	18,753,403
에스트래픽 (234300)	3,995	-60	-1.48	4,055	4,055	3,950	42,325	169,270,122
헥토파이낸셜 (234340)	13,360	-130	-.96	13,490	13,500	13,240	11,762	157,017,380
녹십자웰빙 (234690)	10,410	890	9.35	10,060	11,530	9,800	3,222,071	34,462,307,470
자이글 (234920)	4,860	15	.31	4,970	5,740	4,675	6,811,010	35,784,418,176
메드팩토 (235980)	3,535	-10	-.28	3,545	3,605	3,455	46,808	166,541,155
슈프리마 (236200)	36,200	-400	-1.09	36,450	36,850	35,650	49,415	1,788,065,075
엔비티 (236810)	2,905	5	.17	2,870	2,955	2,870	19,692	57,021,050
에스티팜 (237690)	79,200	1700	2.19	77,500	80,400	77,300	129,607	10,249,942,950
피앤씨테크 (237750)	4,385	-65	-1.46	4,410	4,435	4,340	14,197	61,967,255
플레이디 (237820)	5,150	-80	-1.53	5,230	5,230	5,120	23,652	121,954,035
클리오 (237880)	15,810	-60	-.38	15,880	16,170	15,790	199,134	3,168,506,805
앤디포스 (238090)	2,175	90	4.32	2,085	2,175	2,010	66,397	140,368,718
얼라인드 (238120)	3,140	-15	-.48	3,155	3,165	3,110	8,181	25,608,508
비피도 (238200)	3,350	-20	-.59	3,370	3,445	3,335	5,252	17,628,615
힘스 (238490)	3,355	5	.15	3,350	3,370	3,340	16,005	53,719,970
이스트에이드 (239340)	2,400	-100	-4	2,500	2,520	2,400	796,321	1,944,815,283
에이치엘사이언스 (239610)	12,000	-80	-.66	12,160	12,160	11,940	1,013	12,179,520
피엔에이치테크 (239890)	5,400	-110	-2	5,510	5,600	5,370	30,135	165,162,895
동방메디컬 (240550)	11,200	40	.36	11,150	11,480	10,960	735,502	8,228,139,865
유진테크놀로지 (240600)	4,220	0	0	4,245	4,260	4,170	8,078	33,909,769
원익IPS (240810)	22,800	150	.66	22,400	23,200	22,150	292,771	6,718,056,525
DSC인베스트먼트 (241520)	6,290	150	2.44	6,300	6,500	6,130	2,070,564	13,008,056,000
유니테크노 (241690)	2,995	-30	-.99	3,025	3,025	2,975	29,927	89,669,690
코스메카코리아 (241710)	50,300	-200	-.4	50,400	52,100	49,850	92,166	4,668,345,450
메카로 (241770)	11,690	70	.6	11,880	12,200	11,630	18,989	226,127,360
티이엠씨씨엔에스 (241790)	6,030	70	1.17	5,930	6,040	5,850	22,510	134,396,160
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,200	-150	-1.32	11,400	11,450	10,800	87,844	986,043,740
나무기술 (242040)	1,673	-21	-1.24	1,680	1,693	1,644	251,203	417,454,440
휴온스 (243070)	28,700	300	1.06	28,550	29,000	28,350	10,286	295,793,900
신흥에스이씨 (243840)	3,995	-60	-1.48	4,015	4,045	3,955	55,611	222,482,429
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,907	-148	-7.2	2,080	2,430	1,907	8,028,722	18,152,329,028
TS인베스트먼트 (246690)	1,635	-2	-.12	1,637	1,662	1,600	506,789	826,469,877
티앤알바이오팹 (246710)	4,680	0	0	4,650	4,770	4,645	35,600	167,349,660
아스타 (246720)	4,240	145	3.54	4,105	4,255	4,005	7,325	30,308,455
SCL사이언스 (246960)	8,170	180	2.25	8,490	10,380	8,170	1,990,486	19,029,280,615
에코프로비엠 (247540)	89,700	-300	-.33	89,200	91,200	86,700	440,240	39,225,773,350
나노씨엠에스 (247660)	5,600	90	1.63	5,440	5,640	5,390	15,039	82,610,010
보라티알 (250000)	10,140	-280	-2.69	10,410	10,410	10,140	30,700	314,751,745
모비스 (250060)	2,385	-50	-2.05	2,450	2,450	2,380	136,472	327,625,588
예선테크 (250930)	525	11	2.14	510	530	510	37,347	19,477,019
바이오에프디엔씨 (251120)	16,680	-310	-1.82	17,000	17,260	16,500	40,686	683,313,270
와이엠티 (251370)	9,110	-310	-3.29	9,430	9,430	9,080	18,082	166,191,980
브이원텍 (251630)	5,370	-160	-2.89	5,530	5,640	5,360	356,822	1,948,718,800
펌텍코리아 (251970)	55,600	600	1.09	55,000	57,000	54,900	47,986	2,669,581,700
세화피앤씨 (252500)	800	-1	-.12	801	809	797	83,408	66,781,908
샘씨엔에스 (252990)	4,585	-55	-1.19	4,620	4,685	4,565	54,384	250,742,555
스튜디오드래곤 (253450)	47,750	650	1.38	47,000	48,150	46,700	77,221	3,681,374,250
네오셈 (253590)	9,390	-310	-3.2	9,570	9,620	9,390	207,900	1,971,411,345
수젠텍 (253840)	8,530	-250	-2.85	8,670	9,090	8,430	3,500,500	30,607,854,110
자비스 (254120)	1,552	-21	-1.34	1,573	1,573	1,541	60,007	93,460,626
미래반도체 (254490)	14,230	70	.49	13,970	14,350	13,690	67,679	953,272,200
SG (255220)	2,410	-10	-.41	2,435	2,435	2,245	421,565	1,004,613,031
야스 (255440)	6,910	50	.73	6,820	6,920	6,820	1,616	11,112,650
한독크린텍 (256150)	6,090	110	1.84	5,990	6,090	5,990	6,137	37,089,840
포인트엔지니어링 (256630)	1,170	6	.52	1,160	1,175	1,159	24,064	28,082,009
한국비엔씨 (256840)	5,590	1290	30	4,345	5,590	4,345	11,021,760	55,573,946,911
킵스파마 (256940)	15,980	-130	-.81	16,130	16,530	15,810	227,665	3,666,512,645
피엔티엠에스 (257370)	2,825	105	3.86	2,730	2,825	2,700	31,969	90,937,792
실리콘투 (257720)	47,200	0	0	47,400	48,500	46,200	942,493	44,454,077,075
케일럼 (258610)	1,701	11	.65	1,695	1,729	1,668	29,378	49,551,422
소프트캠프 (258790)	1,171	-23	-1.93	1,194	1,218	1,137	178,602	209,395,386
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,830	-70	-.89	7,980	8,020	7,700	15,925	125,475,690
알리코제약 (260660)	4,310	60	1.41	4,265	4,380	4,230	89,788	386,743,586
씨티케이 (260930)	4,390	40	.92	4,390	4,425	4,305	34,120	149,213,885
에스앤디 (260970)	89,700	-600	-.66	90,200	91,700	89,000	34,816	3,133,088,250
덴티스 (261200)	6,880	-20	-.29	6,900	6,950	6,840	58,699	404,857,925
차백신연구소 (261780)	3,195	5	.16	3,155	3,285	3,125	92,763	298,753,740
에이프로 (262260)	6,040	-30	-.49	6,070	6,070	5,820	49,809	296,229,310
아이퀘스트 (262840)	2,185	-10	-.46	2,255	2,255	2,175	25,192	55,290,350
디케이앤디 (263020)	2,950	20	.68	2,930	2,955	2,900	51,460	151,100,615
유틸렉스 (263050)	1,377	-12	-.86	1,390	1,400	1,360	152,674	210,271,663
덕우전자 (263600)	4,620	10	.22	4,660	4,680	4,590	11,392	52,834,451
디알젬 (263690)	5,340	-60	-1.11	5,400	5,430	5,320	8,622	46,237,545
케어랩스 (263700)	3,060	5	.16	3,060	3,095	3,020	43,618	133,053,925
디앤씨미디어 (263720)	15,380	-430	-2.72	15,820	15,910	14,940	46,744	726,194,270
펄어비스 (263750)	38,450	300	.79	38,250	39,100	38,000	180,590	6,960,515,050
유에스티 (263770)	2,025	0	0	2,040	2,040	1,997	6,874	13,774,012
데이타솔루션 (263800)	4,565	-15	-.33	4,550	4,675	4,520	56,600	257,342,308
상신전자 (263810)	3,000	5	.17	2,985	3,020	2,955	17,714	53,005,860
지니언스 (263860)	17,690	-290	-1.61	17,870	18,130	17,500	47,584	843,966,145
휴엠앤씨 (263920)	916	15	1.66	901	920	896	99,846	91,212,984
유비쿼스 (264450)	7,730	30	.39	7,720	7,960	7,650	50,142	392,968,730
씨앤지하이테크 (264660)	12,900	-400	-3.01	13,300	13,300	12,890	45,906	596,578,095
이랜시스 (264850)	4,700	-145	-2.99	4,800	4,830	4,690	117,096	552,192,480
AP시스템 (265520)	16,520	-260	-1.55	16,780	16,800	16,500	36,097	600,163,780
영화테크 (265560)	8,080	20	.25	8,090	8,090	7,980	12,225	98,376,970
엔에프씨 (265740)	6,980	-250	-3.46	7,230	7,230	6,980	72,529	515,005,250
나인테크 (267320)	3,430	315	10.11	3,080	3,635	3,015	18,812,119	64,736,950,640
배럴 (267790)	4,405	30	.69	4,385	4,410	4,360	7,488	32,825,542
매일유업 (267980)	37,050	-200	-.54	36,750	37,500	36,500	5,274	196,590,450
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,180	16	1.37	1,163	1,180	1,149	413,468	483,308,263
에브리봇 (270660)	17,120	-730	-4.09	17,470	17,510	16,910	233,246	4,005,682,035
뉴트리 (270870)	5,310	20	.38	5,290	5,350	5,260	3,596	19,020,350
팸텍 (271830)	1,648	-3	-.18	1,651	1,660	1,627	21,616	35,568,674
케이엔제이 (272110)	16,320	-240	-1.45	16,700	16,700	16,130	37,214	605,341,730
이녹스첨단소재 (272290)	22,600	-750	-3.21	23,100	23,250	22,500	68,239	1,555,509,275
와이즈버즈 (273060)	989	-16	-1.59	1,003	1,003	980	129,772	128,307,763
와이엠텍 (273640)	10,270	20	.2	10,350	10,350	10,060	7,175	72,924,530
켄코아에어로스페이스 (274090)	12,630	-70	-.55	12,620	13,050	12,390	193,858	2,453,198,505
이노시뮬레이션 (274400)	4,355	-15	-.34	4,400	4,450	4,315	8,297	36,073,922
에스에스알 (275630)	3,090	-5	-.16	3,090	3,095	3,070	1,615	4,988,093
스코넥 (276040)	5,090	-20	-.39	5,000	5,130	4,630	215,854	1,054,803,405
한울앤제주 (276730)	2,510	270	12.05	2,300	2,750	2,275	891,343	2,258,764,447
린드먼아시아 (277070)	4,770	-55	-1.14	4,825	4,875	4,710	15,841	75,320,535
인산가 (277410)	1,238	1	.08	1,237	1,242	1,230	31,130	38,469,919
레인보우로보틱스 (277810)	264,500	-5000	-1.86	269,000	269,500	263,500	70,799	18,788,570,250
티에스아이 (277880)	5,100	-60	-1.16	5,290	5,290	5,070	44,879	230,709,295
천보 (278280)	36,250	600	1.68	35,000	36,850	34,850	22,238	802,685,550
HLB바이오스텝 (278650)	1,570	-11	-.7	1,580	1,597	1,545	107,883	169,350,841
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,020	-320	-2.59	12,180	12,240	11,970	157,609	1,901,089,200
금양그린파워 (282720)	10,510	180	1.74	10,700	10,920	10,430	132,041	1,404,617,020
코윈테크 (282880)	12,260	-180	-1.45	12,400	12,410	12,200	23,452	287,994,480
카이노스메드 (284620)	1,149	12	1.06	1,139	1,197	1,114	40,244	45,906,600
노바텍 (285490)	17,610	270	1.56	17,490	17,830	17,180	116,568	2,046,709,630
진영 (285800)	2,295	-115	-4.77	2,410	2,450	2,280	553,670	1,308,186,174
나노실리칸첨단소재 (286750)	2,515	-10	-.4	2,525	2,560	2,425	135,544	338,787,700
인투셀 (287840)	45,500	-1400	-2.99	47,650	49,450	45,250	1,109,703	52,679,553,575
브릿지바이오테라퓨틱스 (288330)	731	-21	-2.79	752	762	731	1,258,277	934,568,586
에스퓨얼셀 (288620)	10,840	230	2.17	10,490	10,840	10,410	49,071	524,800,020
모아데이타 (288980)	1,133	-22	-1.9	1,126	1,155	1,120	116,976	131,889,232
아이스크림에듀 (289010)	2,000	-25	-1.23	2,015	2,030	1,999	192,661	386,340,971
SV인베스트먼트 (289080)	1,517	-14	-.91	1,540	1,540	1,503	90,913	137,575,954
자이언트스텝 (289220)	6,720	-190	-2.75	6,860	6,970	6,720	42,288	288,164,575
웨이비스 (289930)	9,150	-150	-1.61	9,200	9,260	9,010	147,602	1,346,408,485
트윔 (290090)	7,940	200	2.58	7,800	7,990	7,800	4,006	31,613,900
DH오토리드 (290120)	3,345	770	29.9	2,705	3,345	2,580	938,610	3,039,882,437
휴네시온 (290270)	3,540	0	0	3,540	3,565	3,395	28,844	100,313,957
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,814	-50	-2.68	1,864	1,864	1,814	5,121	9,395,654
디케이티 (290550)	6,640	-60	-.9	6,700	6,710	6,610	17,007	113,441,940
신시웨이 (290560)	6,530	-100	-1.51	6,630	6,630	6,520	7,049	46,126,310
엘앤씨바이오 (290650)	28,200	1100	4.06	27,050	28,650	26,800	413,149	11,630,216,725
네오펙트 (290660)	871	2	.23	866	871	863	13,580	11,766,699
대보마그네틱 (290670)	21,950	4370	24.86	17,640	22,600	17,340	9,939,042	203,671,655,945
소룩스 (290690)	4,090	285	7.49	3,805	4,180	3,780	928,448	3,702,469,599
푸드나무 (290720)	2,210	210	10.5	1,984	2,280	1,951	219,040	474,450,268
액트로 (290740)	5,160	20	.39	5,170	5,350	5,070	3,309	17,104,970
엔피 (291230)	1,661	-23	-1.37	1,684	1,685	1,659	44,946	75,025,037
압타머사이언스 (291650)	1,232	52	4.41	1,180	1,250	1,166	538,262	655,670,501
핀텔 (291810)	2,130	-40	-1.84	2,190	2,195	2,100	16,339	35,021,150
카카오게임즈 (293490)	16,190	-170	-1.04	16,210	16,420	16,010	192,441	3,108,134,725
나우IB (293580)	1,400	11	.79	1,389	1,433	1,385	1,632,671	2,293,901,455
압타바이오 (293780)	8,590	620	7.78	7,990	8,780	7,810	308,524	2,602,152,020
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,000	0	0	3,995	4,060	3,945	20,862	82,891,379
쿠콘 (294570)	21,150	-350	-1.63	21,750	21,750	20,900	32,544	689,416,550
서남 (294630)	2,805	-10	-.36	3,300	3,385	2,805	2,443,966	7,495,994,511
에이치브이엠 (295310)	25,450	-150	-.59	25,550	26,350	24,650	250,476	6,385,417,775
이노룰스 (296640)	6,880	-10	-.15	6,830	6,960	6,770	12,768	87,592,810
씨에스베어링 (297090)	7,490	60	.81	7,750	7,980	7,430	638,814	4,912,528,645
알로이스 (297570)	905	-43	-4.54	955	973	903	54,703	50,282,213
HB솔루션 (297890)	2,395	10	.42	2,385	2,415	2,335	192,229	457,262,050
에스씨엠생명과학 (298060)	841	-7	-.83	842	854	827	18,589	15,589,221
에이비엘바이오 (298380)	80,600	2800	3.6	80,700	83,500	78,600	1,409,785	113,811,890,750
더네이쳐홀딩스 (298540)	11,090	90	.82	10,820	11,130	10,820	30,291	333,715,240
슈어소프트테크 (298830)	5,140	-200	-3.75	5,250	5,320	5,130	266,864	1,384,922,335
하나기술 (299030)	23,450	2150	10.09	21,300	26,100	21,050	488,218	11,571,996,100
더블유에스아이 (299170)	1,926	-22	-1.13	1,948	1,965	1,880	268,903	512,567,412
셀리드 (299660)	8,520	-370	-4.16	8,680	9,160	8,430	3,267,558	28,740,276,050
위지윅스튜디오 (299900)	1,271	-9	-.7	1,273	1,297	1,260	358,515	457,235,159
플리토 (300080)	20,200	100	.5	20,400	20,400	19,650	28,248	561,666,350
라온피플 (300120)	4,190	-95	-2.22	4,275	4,305	4,185	55,748	235,169,163
바이브컴퍼니 (301300)	4,970	0	0	4,970	5,160	4,900	63,240	317,781,200
이노메트리 (302430)	8,330	-300	-3.48	8,600	8,600	8,310	55,597	466,361,290
리메드 (302550)	3,485	20	.58	3,430	3,550	3,430	31,877	110,936,225
지니틱스 (303030)	1,000	-50	-4.76	1,040	1,063	994	104,155	105,360,867
프로티아 (303360)	3,275	5	.15	3,290	3,290	3,235	12,409	40,370,815
이노뎁 (303530)	6,770	10	.15	6,760	6,850	6,710	19,268	130,382,010
동국생명과학 (303810)	9,130	0	0	9,130	9,220	9,040	35,388	322,655,710
솔트룩스 (304100)	31,150	-1650	-5.03	33,000	33,100	31,100	196,257	6,200,755,125
에스바이오메딕스 (304360)	19,100	-10	-.05	19,050	19,530	19,030	42,046	804,920,785
피플바이오 (304840)	2,690	60	2.28	2,630	2,725	2,590	126,118	338,119,010
마이크로디지탈 (305090)	9,090	50	.55	9,040	9,090	8,760	57,031	510,069,045
에스제이그룹 (306040)	4,025	0	0	4,070	4,070	4,000	10,870	43,740,075
네온테크 (306620)	2,300	10	.44	2,270	2,310	2,260	95,944	219,131,880
아이엘 (307180)	2,805	5	.18	2,765	2,820	2,765	31,942	88,990,682
원바이오젠 (307280)	5,730	70	1.24	5,690	5,850	5,570	21,085	120,154,260
국전약품 (307750)	4,635	340	7.92	4,800	5,230	4,540	7,960,499	39,059,467,794
비투엔 (307870)	1,038	4	.39	1,025	1,041	1,020	63,375	65,226,277
컴퍼니케이 (307930)	5,700	-20	-.35	5,670	5,730	5,620	50,000	283,644,340
바이젠셀 (308080)	3,025	75	2.54	2,960	3,060	2,940	48,474	145,779,071
형지글로벌 (308100)	4,710	-320	-6.36	5,270	5,280	4,680	1,032,377	5,060,366,486
셀비온 (308430)	17,850	790	4.63	17,230	18,590	16,990	172,531	3,096,613,750
오하임앤컴퍼니 (309930)	3,040	180	6.29	2,835	3,060	2,805	121,406	359,964,740
LB인베스트먼트 (309960)	4,450	-55	-1.22	4,505	4,505	4,215	97,151	430,592,099
애니플러스 (310200)	3,545	-5	-.14	3,550	3,630	3,515	124,960	448,209,565
보로노이 (310210)	105,700	-1300	-1.21	106,100	107,900	103,700	75,053	7,919,162,050
디와이씨 (310870)	1,577	37	2.4	1,540	1,579	1,540	66,034	102,888,867
지오엘리먼트 (311320)	6,740	10	.15	6,760	6,760	6,570	8,086	54,179,820
네오크레마 (311390)	6,150	-560	-8.35	6,580	6,640	6,090	142,109	891,423,365
CJ 바이오사이언스 (311690)	10,040	140	1.41	9,900	10,060	9,820	4,879	48,667,520
에이에프더블류 (312610)	1,311	12	.92	1,315	1,317	1,291	8,144	10,634,678
캐리 (313760)	4,980	-110	-2.16	5,100	5,100	4,950	17,973	90,151,625
지놈앤컴퍼니 (314130)	2,795	150	5.67	2,645	2,830	2,605	177,917	488,377,757
알피바이오 (314140)	5,860	0	0	5,900	5,900	5,730	18,352	106,454,410
바이오다인 (314930)	16,000	-170	-1.05	16,690	16,690	15,910	118,864	1,918,288,870
딥노이드 (315640)	6,170	-90	-1.44	6,270	6,290	6,120	73,167	452,706,290
라닉스 (317120)	2,625	-95	-3.49	2,715	2,720	2,585	196,340	516,634,962
TS트릴리온 (317240)	238	-7	-2.86	245	245	235	2,173,712	518,696,877
덕산테코피아 (317330)	18,060	-250	-1.37	18,200	18,500	17,680	267,149	4,829,412,890
캐리소프트 (317530)	4,830	70	1.47	4,760	4,830	4,510	22,204	102,090,730
퀀타매트릭스 (317690)	3,715	75	2.06	3,615	3,910	3,615	121,731	457,062,456
엑스페릭스 (317770)	4,155	215	5.46	4,130	4,890	4,055	29,096,935	131,681,761,739
에스피시스템스 (317830)	7,540	-90	-1.18	7,640	7,640	7,350	50,716	378,739,265
대모 (317850)	7,760	-120	-1.52	7,880	7,910	7,750	18,086	141,192,160
엔바이오니아 (317870)	16,870	0	0	16,890	17,240	16,750	3,107	52,371,230
KBG (318000)	4,430	55	1.26	4,380	4,455	4,375	12,025	53,024,885
팜스빌 (318010)	3,660	60	1.67	3,600	3,680	3,590	5,199	18,802,800
포인트모바일 (318020)	4,040	-320	-7.34	4,345	4,345	4,035	114,215	475,824,009
셀바이오휴먼텍 (318160)	6,040	-260	-4.13	6,380	6,600	6,000	48,728	307,341,350
비비씨 (318410)	8,410	-30	-.36	8,500	8,500	8,300	10,388	87,010,340
현대무벡스 (319400)	3,855	-55	-1.41	3,940	3,945	3,850	185,020	719,248,319
피에스케이 (319660)	18,300	-620	-3.28	18,800	18,920	18,210	162,908	3,021,323,465
한울반도체 (320000)	2,730	-45	-1.62	2,770	2,785	2,660	115,617	314,862,399
프로이천 (321260)	2,165	-15	-.69	2,200	2,200	2,150	54,863	118,672,642
센서뷰 (321370)	1,222	32	2.69	1,190	1,258	1,175	376,624	461,919,335
티움바이오 (321550)	6,130	-110	-1.76	6,300	6,330	6,080	137,812	854,684,360
아티스트컴퍼니 (321820)	13,780	150	1.1	13,630	13,950	13,500	67,172	924,632,640
LS티라유텍 (322180)	5,200	-30	-.57	5,200	5,220	5,120	44,608	231,261,745
오로스테크놀로지 (322310)	20,550	-800	-3.75	21,000	21,450	20,500	25,653	535,631,775
제이엘케이 (322510)	6,230	-130	-2.04	6,330	6,390	6,200	87,906	549,866,090
코퍼스코리아 (322780)	1,039	28	2.77	1,010	1,041	1,009	39,294	40,106,317
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,750	-750	-3.49	21,250	21,600	20,450	307,043	6,421,371,275
다원넥스뷰 (323350)	6,890	-200	-2.82	7,090	7,100	6,870	37,725	261,152,260
박셀바이오 (323990)	9,600	100	1.05	9,480	9,710	9,400	86,300	826,233,380
RF머트리얼즈 (327260)	5,630	150	2.74	5,540	5,700	5,420	30,446	171,279,410
루닛 (328130)	47,650	-450	-.94	48,350	48,600	47,350	153,595	7,342,812,825
솔트웨어 (328380)	1,098	-32	-2.83	1,138	1,155	1,095	243,512	272,549,042
위더스제약 (330350)	7,920	-160	-1.98	8,000	8,730	7,810	2,322,219	19,196,924,750
스톤브릿지벤처스 (330730)	4,235	0	0	4,245	4,270	4,180	45,351	191,619,930
네패스아크 (330860)	10,230	-80	-.78	10,310	10,450	10,130	11,460	117,737,495
포커스에이아이 (331380)	1,621	12	.75	1,596	1,650	1,596	17,086	27,761,441
밸로프 (331520)	588	-20	-3.29	608	608	586	771,036	459,062,941
셀레믹스 (331920)	3,370	30	.9	3,315	3,450	3,255	38,059	127,948,882
누보 (332290)	1,104	-40	-3.5	1,141	1,144	1,089	91,680	101,877,861
아이디피 (332370)	4,590	-65	-1.4	4,680	4,680	4,565	43,371	200,301,778
PS일렉트로닉스 (332570)	3,175	270	9.29	2,905	3,185	2,835	1,952,953	6,054,448,905
모코엠시스 (333050)	1,350	-64	-4.53	1,414	1,414	1,305	113,417	154,822,190
일승 (333430)	4,750	-110	-2.26	4,890	4,980	4,700	899,497	4,317,712,761
엔시스 (333620)	6,970	-130	-1.83	7,100	7,100	6,970	8,617	60,507,980
프레스티지바이오로직스 (334970)	3,880	-30	-.77	3,920	4,020	3,815	216,058	840,252,635
프리시젼바이오 (335810)	2,590	0	0	2,710	2,710	2,590	18,541	48,430,745
윙스풋 (335870)	2,495	5	.2	2,440	2,535	2,380	43,602	105,495,045
비올 (335890)	10,520	-50	-.47	10,500	10,710	10,420	505,353	5,344,288,715
웨이버스 (336060)	1,240	-29	-2.29	1,260	1,268	1,237	240,781	299,981,261
원텍 (336570)	9,300	-60	-.64	9,410	9,620	9,280	647,337	6,094,988,180
탑런토탈솔루션 (336680)	4,920	-440	-8.21	5,260	5,290	4,920	161,457	812,966,667
젝시믹스 (337930)	5,850	-60	-1.02	5,890	5,910	5,800	126,291	737,732,915
뷰노 (338220)	17,260	-340	-1.93	17,680	17,750	17,200	47,060	815,402,745
와이바이오로직스 (338840)	11,740	-30	-.25	11,820	12,010	11,500	164,044	1,924,036,800
아이비김영 (339950)	2,115	-40	-1.86	2,150	2,180	2,105	183,520	391,817,008
다보링크 (340360)	1,508	0	0	1,508	1,538	1,490	198,208	299,523,494
세림B&G (340440)	1,329	-43	-3.13	1,362	1,399	1,310	569,763	762,360,985
티앤엘 (340570)	62,600	-1500	-2.34	64,000	64,000	62,500	51,477	3,245,297,700
시선AI (340810)	3,970	-120	-2.93	4,080	4,100	3,865	85,527	338,097,135
유일에너테크 (340930)	1,498	-12	-.79	1,510	1,514	1,460	63,436	94,652,544
이노진 (344860)	1,920	-70	-3.52	1,990	2,020	1,887	182,153	353,616,648
센코 (347000)	2,505	0	0	2,510	2,555	2,485	321,788	807,857,165
스피어 (347700)	9,460	190	2.05	9,210	9,690	9,050	222,130	2,088,631,805
피엔케이피부임상연구센타 (347740)	2,915	35	1.22	2,945	2,970	2,820	456,165	1,324,471,524
핌스 (347770)	1,593	-2	-.13	1,594	1,594	1,568	8,774	13,845,507
디앤디파마텍 (347850)	86,500	1500	1.76	86,800	88,000	83,800	117,937	10,138,899,450
알체라 (347860)	1,717	-10	-.58	1,740	1,771	1,697	220,281	381,432,344
엠투아이 (347890)	6,510	100	1.56	6,360	6,510	6,360	16,243	105,467,340
모비릭스 (348030)	4,820	25	.52	4,760	4,820	4,645	9,302	43,943,272
큐라티스 (348080)	1,206	27	2.29	1,195	1,217	1,111	625,785	739,758,280
고바이오랩 (348150)	4,785	30	.63	4,755	4,875	4,715	25,666	123,369,135
넥스틴 (348210)	53,500	-800	-1.47	53,600	54,100	53,200	29,938	1,603,409,900
뉴로메카 (348340)	23,100	-150	-.65	23,750	23,750	22,900	41,954	965,939,325
위드텍 (348350)	7,900	150	1.94	7,660	7,900	7,580	30,768	239,130,290
엔켐 (348370)	66,900	2700	4.21	63,600	68,700	61,900	304,328	20,125,946,050
넥사다이내믹스 (351320)	2,520	10	.4	2,470	2,550	2,400	165,183	412,137,570
이삭엔지니어링 (351330)	7,460	-50	-.67	7,470	8,210	7,370	447,394	3,465,755,110
차이커뮤니케이션 (351870)	7,650	-10	-.13	7,610	7,650	7,480	16,808	126,945,160
스톰테크 (352090)	3,620	-330	-8.35	3,970	3,970	3,525	990,515	3,635,091,966
씨앤씨인터내셔널 (352480)	36,650	-850	-2.27	37,800	37,850	36,500	94,318	3,485,823,700
씨앤투스 (352700)	2,620	15	.58	2,580	2,620	2,570	25,435	65,755,835
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,665	-30	-.64	4,740	4,740	4,630	3,589	16,736,530
인바이오 (352940)	2,600	20	.78	2,625	2,625	2,550	8,626	22,184,360
휴럼 (353190)	700	-6	-.85	706	707	700	43,475	30,496,644
오토앤 (353590)	3,700	-10	-.27	3,710	3,735	3,690	20,521	75,960,205
이지바이오 (353810)	5,180	-70	-1.33	5,290	5,290	5,120	145,690	756,671,825
엔젠바이오 (354200)	2,015	-30	-1.47	2,040	2,230	1,995	446,132	938,826,252
알멕 (354320)	25,000	200	.81	24,800	28,550	24,400	504,121	13,170,235,175
코스텍시스 (355150)	8,120	-170	-2.05	8,190	8,350	7,970	108,840	885,452,240
크라우드웍스 (355390)	8,610	-140	-1.6	8,780	8,900	8,470	250,533	2,159,026,020
에이텀 (355690)	5,450	10	.18	5,490	5,490	5,280	10,345	55,709,080
엑스게이트 (356680)	8,130	-400	-4.69	8,280	8,280	8,130	253,408	2,073,134,530
티엘비 (356860)	17,310	-460	-2.59	17,520	17,680	17,300	88,698	1,541,151,335
싸이버원 (356890)	3,470	-75	-2.12	3,540	3,540	3,440	51,500	178,357,832
에이치피오 (357230)	2,530	35	1.4	2,495	2,545	2,485	15,917	40,241,605
석경에이티 (357550)	49,950	-50	-.1	50,500	50,800	49,800	4,867	243,874,450
아모센스 (357580)	5,680	-30	-.53	5,730	5,750	5,620	13,644	77,252,805
솔브레인 (357780)	159,600	-2000	-1.24	160,300	162,700	158,800	20,048	3,205,698,900
SKAI (357880)	2,155	-45	-2.05	2,200	2,270	2,155	472,406	1,039,875,181
지아이이노베이션 (358570)	17,710	-190	-1.06	18,020	18,250	17,450	674,990	11,979,005,230
씨엔알리서치 (359090)	1,015	-6	-.59	1,021	1,025	1,003	108,484	109,934,065
탑머티리얼 (360070)	26,850	100	.37	26,850	27,550	26,200	23,802	640,078,350
코셈 (360350)	8,260	0	0	8,260	8,370	8,150	7,672	63,196,460
제노코 (361390)	19,270	640	3.44	18,700	19,270	18,200	91,810	1,729,930,950
알비더블유 (361570)	2,615	-40	-1.51	2,655	2,665	2,570	58,004	151,678,655
삼영에스앤씨 (361670)	4,370	60	1.39	4,255	4,390	4,255	4,785	20,564,195
청담글로벌 (362320)	6,020	-20	-.33	6,000	6,080	5,970	65,293	393,953,760
드림인사이트 (362990)	2,120	-15	-.7	2,110	2,145	2,075	45,391	95,009,440
진시스템 (363250)	9,240	10	.11	9,220	9,460	9,000	14,736	135,655,080
모비데이즈 (363260)	1,670	-12	-.71	1,667	1,696	1,667	92,262	154,777,669
에이아이코리아 (364950)	11,630	-120	-1.02	11,800	12,230	11,530	499,985	5,945,825,425
큐라클 (365270)	4,590	-90	-1.92	4,600	4,695	4,560	44,666	206,242,149
에스와이스틸텍 (365330)	6,090	-40	-.65	6,090	6,130	6,030	251,758	1,529,318,805
성일하이텍 (365340)	31,900	50	.16	31,350	32,250	31,250	11,381	361,821,250
하이딥 (365590)	629	-3	-.47	646	660	629	155,280	100,027,012
브이씨 (365900)	3,505	45	1.3	3,550	3,550	3,460	2,175	7,574,440
공구우먼 (366030)	4,115	-15	-.36	4,130	4,130	4,050	37,712	154,147,215
플래티어 (367000)	4,290	0	0	4,290	4,385	4,260	6,371	27,212,512
아이씨에이치 (368600)	2,640	-100	-3.65	2,745	2,745	2,625	22,967	61,249,805
파이버프로 (368770)	6,660	-120	-1.77	6,720	6,770	6,630	122,501	818,127,700
오에스피 (368970)	2,950	-55	-1.83	3,000	3,000	2,915	55,582	163,919,631
블리츠웨이엔터테인먼트 (369370)	1,204	-22	-1.79	1,237	1,550	1,204	1,493,594	2,105,697,284
퓨런티어 (370090)	18,870	-660	-3.38	19,500	19,500	18,850	103,088	1,969,243,250
풍원정밀 (371950)	10,600	-50	-.47	11,190	11,190	10,540	6,182	65,829,570
윤성에프앤씨 (372170)	27,450	-550	-1.96	27,800	28,250	27,050	16,084	445,261,825
큐로셀 (372320)	29,950	350	1.18	30,150	30,300	29,400	31,633	946,347,725
아이티아이즈 (372800)	6,460	-40	-.62	6,350	6,540	6,210	29,601	186,747,810
엑셀세라퓨틱스 (373110)	3,400	-80	-2.3	3,480	3,515	3,395	106,474	367,427,310
데이원컴퍼니 (373160)	6,780	-40	-.59	6,800	6,850	6,700	55,613	377,661,990
엠아이큐브솔루션 (373170)	8,160	10	.12	8,160	8,350	8,040	6,325	51,910,800
엑스플러스 (373200)	707	53	8.1	675	748	661	3,711,277	2,615,319,075
피코그램 (376180)	2,865	-75	-2.55	2,930	3,025	2,835	920,659	2,697,591,660
에이치이엠파마 (376270)	22,800	-150	-.65	22,950	23,100	22,300	23,993	545,707,175
씨유테크 (376290)	3,330	80	2.46	3,260	3,365	3,220	15,743	51,792,228
디어유 (376300)	54,600	-1000	-1.8	55,000	55,300	53,300	468,401	25,458,156,800
로킷헬스케어 (376900)	17,650	-140	-.79	18,370	19,190	17,650	2,350,955	43,592,475,845
노을 (376930)	2,395	10	.42	2,405	2,415	2,360	282,974	677,030,858
원티드랩 (376980)	5,060	-280	-5.24	5,340	5,340	5,000	182,081	933,972,955
비트맥스 (377030)	3,810	-55	-1.42	3,870	3,880	3,725	901,727	3,428,588,227
프롬바이오 (377220)	2,410	-135	-5.3	2,540	2,545	2,360	1,464,268	3,586,111,431
이지트로닉스 (377330)	4,745	-25	-.52	4,765	4,840	4,595	12,867	60,503,585
리파인 (377450)	11,150	-80	-.71	11,120	11,300	11,000	19,738	219,216,640
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,150	-1000	-4.51	22,250	22,250	20,900	302,541	6,426,461,800
필에너지 (378340)	13,260	-190	-1.41	13,520	13,520	13,150	35,368	470,530,140
샤페론 (378800)	3,795	555	17.13	3,275	4,000	3,240	25,667,933	96,302,591,205
옵티코어 (380540)	1,980	-25	-1.25	1,990	2,000	1,873	359,267	691,713,326
제닉스 (381620)	7,310	-230	-3.05	7,480	7,530	7,300	40,652	299,655,110
온코크로스 (382150)	14,110	220	1.58	13,780	15,470	13,510	9,703,687	141,084,905,110
지아이텍 (382480)	2,145	-40	-1.83	2,175	2,175	2,130	92,513	198,881,354
지앤비에스 에코 (382800)	4,085	-65	-1.57	4,145	4,180	4,075	36,138	148,421,159
원준 (382840)	9,220	-10	-.11	9,240	9,560	9,110	61,394	572,129,495
범한퓨얼셀 (382900)	16,510	260	1.6	16,060	16,510	16,030	49,275	805,010,250
에코프로에이치엔 (383310)	24,300	-450	-1.82	24,500	25,000	24,150	272,001	6,620,785,525
디티앤씨알오 (383930)	4,645	250	5.69	4,380	4,650	4,325	607,432	2,573,375,425
코어라인소프트 (384470)	6,730	-480	-6.66	7,210	7,370	6,650	640,822	4,444,213,745
파인메딕스 (387570)	8,280	-430	-4.94	8,690	8,690	8,260	271,643	2,286,608,225
지투파워 (388050)	9,150	-410	-4.29	9,460	9,510	9,040	594,495	5,466,807,905
유일로보틱스 (388720)	71,000	-200	-.28	71,600	71,600	70,200	27,461	1,943,773,850
라이콤 (388790)	2,620	-15	-.57	2,635	2,680	2,580	141,803	372,939,089
파로스아이바이오 (388870)	6,720	-80	-1.18	6,840	6,840	6,650	20,711	138,755,490
자람테크놀로지 (389020)	36,200	-1100	-2.95	36,950	36,950	35,850	15,675	568,544,350
지니너스 (389030)	2,250	-45	-1.96	2,295	2,430	2,215	453,789	1,043,197,915
포바이포 (389140)	18,130	-530	-2.84	19,010	19,430	17,970	1,699,250	31,750,950,290
대명에너지 (389260)	22,700	950	4.37	23,750	24,500	22,100	838,827	19,493,664,900
인벤티지랩 (389470)	40,150	-950	-2.31	41,100	42,500	39,600	402,407	16,394,931,075
에스비비테크 (389500)	20,400	-50	-.24	20,550	20,600	20,150	11,853	240,480,950
넥스트바이오메디컬 (389650)	41,750	450	1.09	41,450	41,900	41,000	30,968	1,286,886,275
유디엠텍 (389680)	648	-16	-2.41	664	666	644	399,475	260,432,629
코닉오토메이션 (391710)	1,636	16	.99	1,600	1,663	1,600	47,453	77,339,210
토마토시스템 (393210)	6,800	-120	-1.73	6,930	7,220	6,750	604,175	4,227,570,500
더블유씨피 (393890)	7,750	130	1.71	7,570	8,130	7,420	923,821	7,225,664,540
대진첨단소재 (393970)	10,330	-300	-2.82	10,500	10,950	10,320	250,343	2,636,251,965
오픈엣지테크놀로지 (394280)	11,620	-380	-3.17	11,800	11,900	11,520	134,060	1,557,592,540
쓰리빌리언 (394800)	6,570	-60	-.9	6,600	6,640	6,420	352,237	2,287,725,410
넥스트칩 (396270)	6,920	-140	-1.98	7,040	7,100	6,870	36,782	254,745,390
세아메카닉스 (396300)	2,420	-25	-1.02	2,445	2,470	2,390	116,795	283,323,020
워트 (396470)	7,860	-230	-2.84	8,050	8,050	7,830	56,567	446,953,975
에이프릴바이오 (397030)	17,180	580	3.49	16,620	17,560	16,580	216,312	3,729,869,445
에스지헬스케어 (398120)	3,390	-170	-4.78	3,520	3,685	3,390	156,962	556,631,980
가온칩스 (399720)	39,400	-650	-1.62	39,700	40,050	39,050	21,507	848,071,925
코난테크놀로지 (402030)	23,800	-400	-1.65	24,400	24,450	23,550	23,878	569,840,875
그린리소스 (402490)	13,460	-240	-1.75	13,700	13,700	13,450	14,050	190,254,700
우듬지팜 (403490)	1,765	-45	-2.49	1,796	1,883	1,751	6,089,516	11,070,674,665
HPSP (403870)	22,250	-600	-2.63	22,550	22,600	22,150	215,766	4,815,442,350
플라즈맵 (405000)	10,940	-160	-1.44	10,610	11,800	10,610	24,457	275,286,125
큐알티 (405100)	12,670	-260	-2.01	12,920	12,920	12,660	20,353	258,801,545
나라셀라 (405920)	2,565	95	3.85	2,470	2,715	2,435	140,614	369,058,426
뷰티스킨 (406820)	12,810	50	.39	12,760	12,900	12,640	2,867	36,603,530
꿈비 (407400)	7,120	-190	-2.6	7,390	7,460	7,120	333,459	2,407,634,335
스튜디오미르 (408900)	3,160	-35	-1.1	3,195	3,275	3,155	186,128	596,076,839
메쎄이상 (408920)	2,275	-35	-1.52	2,325	2,325	2,255	29,095	66,167,929
샌즈랩 (411080)	8,180	-140	-1.68	8,320	8,350	8,160	93,951	771,600,795
레이저쎌 (412350)	3,200	170	5.61	3,000	3,870	2,900	828,989	2,829,638,885
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,160	40	.49	8,140	8,420	8,050	325,108	2,673,539,790
씨피시스템 (413630)	1,265	0	0	1,253	1,274	1,251	23,578	29,614,191
비아이매트릭스 (413640)	13,330	360	2.78	12,990	13,430	12,810	48,638	638,451,210
스튜디오삼익 (415380)	8,110	-70	-.86	8,180	8,180	8,040	3,348	27,107,960
신성에스티 (416180)	31,050	-1300	-4.02	32,200	32,450	30,750	55,050	1,721,637,550
나노팀 (417010)	5,790	-50	-.86	5,930	5,930	5,700	12,617	72,548,230
핑거스토리 (417180)	2,510	-90	-3.46	2,620	2,620	2,500	141,593	360,475,657
LS머트리얼즈 (417200)	10,220	-170	-1.64	10,390	10,400	10,200	89,491	917,963,290
제이아이테크 (417500)	3,395	-35	-1.02	3,455	3,460	3,370	54,046	184,452,645
트루엔 (417790)	9,310	-120	-1.27	9,320	9,430	9,280	19,460	181,448,060
저스템 (417840)	9,980	-170	-1.67	10,140	10,200	9,800	126,004	1,261,780,150
오브젠 (417860)	9,990	-10	-.1	10,010	10,120	9,800	2,950	29,391,350
모델솔루션 (417970)	10,720	80	.75	10,640	10,740	10,560	5,430	57,939,090
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,865	25	.65	3,840	4,075	3,780	360,202	1,419,465,737
KT밀리의서재 (418470)	18,450	1060	6.1	17,390	18,650	17,210	175,704	3,196,329,245
제이오 (418550)	8,610	-90	-1.03	8,570	8,790	8,490	47,356	410,089,990
E8 (418620)	3,745	-65	-1.71	3,880	3,880	3,605	113,216	418,269,986
삼기에너지솔루션즈 (419050)	1,727	-12	-.69	1,716	1,755	1,716	119,854	207,693,424
엔젯 (419080)	7,770	-60	-.77	7,800	7,890	7,550	46,359	357,168,635
산돌 (419120)	7,420	-110	-1.46	7,530	7,570	7,350	31,731	235,986,060
SAMG엔터 (419530)	75,200	5200	7.43	72,400	79,600	72,000	236,484	17,604,497,050
비스토스 (419540)	1,568	-29	-1.82	1,605	1,605	1,565	106,433	167,842,115
제이투케이바이오 (420570)	10,770	-60	-.55	10,930	11,030	10,630	71,235	769,710,590
기가비스 (420770)	26,350	-500	-1.86	26,300	26,850	26,100	11,360	300,345,025
벨로크 (424760)	894	1	.11	895	918	893	34,574	31,092,078
이뮨온시아 (424870)	6,510	-270	-3.98	7,000	7,140	6,480	5,990,964	40,884,585,950
스마트레이더시스템 (424960)	9,930	-390	-3.78	10,320	10,320	9,900	74,382	745,714,995
마이크로투나노 (424980)	9,590	-270	-2.74	9,770	9,770	9,340	76,809	727,963,550
티이엠씨 (425040)	6,220	-110	-1.74	6,280	6,340	6,190	57,700	360,677,345
티에프이 (425420)	24,350	700	2.96	23,500	24,700	23,250	86,906	2,105,300,825
시지트로닉스 (429270)	5,460	-290	-5.04	5,750	5,770	5,460	135,910	761,066,355
신영스팩8호 (430220)	2,410	-35	-1.43	2,445	2,450	2,375	169,193	407,872,000
한싹 (430690)	5,340	-160	-2.91	5,500	5,500	5,300	257,316	1,379,617,505
케이쓰리아이 (431190)	5,450	-280	-4.89	5,670	5,720	5,440	298,183	1,652,328,510
와이랩 (432430)	5,680	0	0	5,740	5,740	5,610	51,297	289,657,355
케이엔에스 (432470)	10,140	-80	-.78	10,280	10,280	10,040	4,792	48,691,760
퀄리타스반도체 (432720)	13,970	-450	-3.12	14,160	14,320	13,950	65,764	925,759,030
엠에프씨 (432980)	4,400	55	1.27	4,325	4,440	4,220	51,680	224,053,602
모니터랩 (434480)	4,305	-75	-1.71	4,385	4,385	4,265	67,804	291,859,934
에르코스 (435570)	14,100	170	1.22	13,990	14,300	13,730	198,056	2,769,599,715
삼현 (437730)	13,230	-240	-1.78	13,480	13,480	13,100	126,592	1,678,208,510
엔에이치스팩25호 (438580)	2,135	0	0	2,135	2,140	2,135	41,212	88,054,625
버넥트 (438700)	4,820	-115	-2.33	4,935	4,950	4,775	88,133	424,745,562
마녀공장 (439090)	17,750	-60	-.34	17,930	18,130	17,750	69,015	1,234,642,475
삼성스팩7호 (439250)	10,680	-10	-.09	10,690	10,690	10,680	56,364	601,968,400
엔에이치스팩26호 (439410)	2,140	0	0	2,140	2,145	2,135	65,264	139,581,620
블루엠텍 (439580)	5,320	-630	-10.59	5,690	5,790	5,260	1,795,538	9,884,229,715
IBKS제20호스팩 (439730)	2,130	0	0	2,130	2,135	2,130	178,562	381,093,840
파두 (440110)	10,320	-170	-1.62	10,300	10,640	10,300	452,253	4,673,576,805
HB인베스트먼트 (440290)	1,939	-2	-.1	1,941	1,950	1,921	44,003	85,093,627
오픈놀 (440320)	5,030	-40	-.79	5,060	5,140	4,980	171,505	865,255,585
교보13호스팩 (440790)	2,135	0	0	2,135	2,140	2,130	681,791	1,454,310,632
엔에이치스팩27호 (440820)	2,130	-10	-.47	2,130	2,140	2,130	127,791	272,466,801
파인엠텍 (441270)	5,190	-60	-1.14	5,290	5,350	5,130	126,029	656,164,785
유진스팩9호 (442130)	2,140	0	0	2,140	2,140	2,135	10,942	23,388,760
대신밸런스제14호스팩 (442310)	2,135	0	0	2,135	2,140	2,135	33,310	71,126,850
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,330	10,340	10,320	12,725	131,400,400
레뷰코퍼레이션 (443250)	11,050	-70	-.63	11,090	11,160	10,720	50,778	556,086,595
에스피소프트 (443670)	6,600	-180	-2.65	6,760	6,760	6,570	64,483	429,722,685
심플랫폼 (444530)	11,410	-390	-3.31	11,800	11,870	11,380	124,377	1,430,119,680
유안타제11호스팩 (444920)	2,055	0	0	2,065	2,065	2,045	1,541	3,161,856
에이직랜드 (445090)	28,500	-550	-1.89	28,950	29,050	28,300	26,950	769,246,950
퓨릿 (445180)	5,650	-20	-.35	5,670	5,700	5,570	8,305	46,885,515
비엔케이제1호스팩 (445360)	2,125	-5	-.23	2,135	2,135	2,125	2,630	5,590,850
큐리옥스바이오시스템즈 (445680)	29,450	-500	-1.67	29,650	30,800	29,350	94,313	2,823,990,975
신영스팩9호 (445970)	2,230	5	.22	2,205	2,250	2,190	46,331	102,819,400
유안타제12호스팩 (446150)	2,205	-5	-.23	2,200	2,205	2,195	14,874	32,712,155
미래에셋비전스팩2호 (446190)	2,595	30	1.17	2,565	2,595	2,565	59,622	153,726,800
메가터치 (446540)	4,195	55	1.33	4,130	4,485	4,035	5,257,496	22,656,411,015
하나26호스팩 (446750)	2,120	0	0	2,115	2,120	2,110	5,396	11,435,925
키움제8호스팩 (446840)	2,155	-10	-.46	2,180	2,180	2,135	22,753	48,733,745
에코아이 (448280)	9,610	460	5.03	9,300	11,040	9,150	3,439,279	35,433,481,670
하나27호스팩 (448370)	2,130	0	0	2,135	2,135	2,120	6,401	13,621,660
코츠테크놀로지 (448710)	18,680	-540	-2.81	19,220	19,230	18,670	56,232	1,059,208,550
삼성스팩8호 (448740)	10,410	-20	-.19	10,400	10,430	10,400	8,901	92,719,230
IBKS제22호스팩 (448760)	2,275	25	1.11	2,280	2,285	2,210	18,195	40,968,135
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,140	-1110	-6.43	17,250	17,500	16,060	696,896	11,594,339,020
유안타제13호스팩 (449020)	2,090	5	.24	2,085	2,090	2,080	6,627	13,812,012
하이제8호스팩 (450050)	2,085	0	0	2,090	2,090	2,080	9,149	19,075,290
하스 (450330)	8,360	-190	-2.22	8,540	8,680	8,280	44,156	371,401,310
인스웨이브 (450520)	4,015	-20	-.5	4,035	4,040	3,955	28,987	115,716,745
유안타제14호스팩 (450940)	2,080	10	.48	2,075	2,080	2,055	7,161	14,858,285
아스테라시스 (450950)	12,190	-240	-1.93	12,300	12,480	12,000	408,848	5,006,666,505
아이엠티 (451220)	9,390	-280	-2.9	9,770	9,770	9,390	48,993	465,266,175
삐아 (451250)	11,470	-30	-.26	11,440	11,810	11,360	247,581	2,874,285,970
엔에이치스팩29호 (451700)	2,045	-5	-.24	2,050	2,050	2,045	118,768	242,882,745
컨텍 (451760)	9,090	30	.33	9,060	9,290	8,840	41,902	378,954,830
제이엔비 (452160)	5,150	-70	-1.34	5,150	5,240	5,120	13,648	70,757,100
한빛레이저 (452190)	5,180	-190	-3.54	5,280	5,310	5,160	441,216	2,300,907,295
민테크 (452200)	3,980	0	0	4,080	4,080	3,940	21,006	83,671,697
한선엔지니어링 (452280)	7,030	-80	-1.13	7,110	7,120	6,980	34,904	245,339,680
캡스톤파트너스 (452300)	3,310	370	12.59	2,940	3,325	2,940	1,978,064	6,345,200,850
이닉스 (452400)	8,300	-120	-1.43	8,420	8,420	8,270	3,951	32,820,980
사피엔반도체 (452430)	21,400	-1500	-6.55	22,900	23,150	21,350	169,835	3,768,109,125
피아이이 (452450)	8,500	-400	-4.49	8,740	8,880	8,490	1,285,326	11,107,738,750
상상인제4호스팩 (452670)	2,035	-10	-.49	2,040	2,040	2,035	1,031	2,102,065
신한제11호스팩 (452980)	2,030	5	.25	2,030	2,035	2,025	7,507	15,241,961
그리드위즈 (453450)	18,160	50	.28	18,350	18,730	18,130	45,712	840,082,900
에이에스텍 (453860)	19,240	50	.26	19,320	19,840	19,240	15,330	299,674,485
하나29호스팩 (454640)	2,110	15	.72	2,115	2,115	2,095	8,412	17,677,305
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,175	15	.69	2,160	2,185	2,155	12,648	27,543,480
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,050	-300	-1.28	23,400	23,400	22,850	30,048	691,866,375
에스케이증권제9호스팩 (455910)	2,070	0	0	2,065	2,070	2,065	2,098	4,342,570
아이씨티케이 (456010)	18,820	-480	-2.49	18,870	19,210	18,650	740,883	13,991,360,035
이엔셀 (456070)	13,090	-310	-2.31	13,620	13,620	13,080	68,994	913,024,120
교보14호스팩 (456490)	2,200	0	0	2,205	2,205	2,180	29,916	65,326,420
한켐 (457370)	7,940	-300	-3.64	8,240	8,240	7,900	151,156	1,207,766,410
우진엔텍 (457550)	19,700	-850	-4.14	20,400	20,400	19,500	230,236	4,543,409,445
벡트 (457600)	3,280	-80	-2.38	3,375	3,425	3,210	130,166	430,899,855
대신밸런스제16호스팩 (457630)	2,140	-5	-.23	2,150	2,150	2,135	5,671	12,109,875
에스케이증권제10호스팩 (457940)	2,080	0	0	2,085	2,085	2,075	690	1,432,313
한국제12호스팩 (458610)	2,160	-5	-.23	2,175	2,180	2,160	5,612	12,198,370
성우 (458650)	11,820	-170	-1.42	11,850	12,100	11,750	36,935	439,098,140
씨어스테크놀로지 (458870)	18,990	420	2.26	18,270	19,250	18,270	63,042	1,191,524,660
위츠 (459100)	6,680	-100	-1.47	6,750	6,820	6,680	28,659	193,194,525
나우로보틱스 (459510)	28,850	-1350	-4.47	30,450	30,750	28,750	953,284	28,299,660,675
아이빔테크놀로지 (460470)	3,450	-40	-1.15	3,510	3,560	3,445	123,604	431,240,171
에스엠씨지 (460870)	5,790	-100	-1.7	5,890	6,060	5,760	329,944	1,936,314,355
현대힘스 (460930)	20,700	-150	-.72	21,050	21,150	20,200	564,769	11,622,366,400
피앤에스미캐닉스 (460940)	12,810	-260	-1.99	13,000	13,050	12,800	38,542	496,753,695
아이엠비디엑스 (461030)	8,740	-40	-.46	8,890	8,910	8,550	24,143	209,698,200
아이스크림미디어 (461300)	15,850	70	.44	15,870	15,900	15,730	18,379	290,418,085
에이치엠씨제6호스팩 (462020)	2,050	5	.24	2,050	2,050	2,040	589	1,202,510
이노스페이스 (462350)	17,660	-270	-1.51	18,290	18,290	17,660	51,017	910,921,720
라메디텍 (462510)	8,100	-340	-4.03	8,410	8,470	8,100	66,739	550,043,550
더즌 (462860)	2,470	-110	-4.26	2,650	2,770	2,470	3,689,452	9,679,414,445
아이지넷 (462980)	3,060	-35	-1.13	3,145	3,145	3,040	67,803	207,849,136
모티브링크 (463480)	10,620	-440	-3.98	10,790	10,900	10,580	296,053	3,173,304,345
에스오에스랩 (464080)	12,990	-960	-6.88	14,200	14,200	12,870	846,460	11,256,829,265
티디에스팜 (464280)	11,500	-260	-2.21	11,730	11,940	11,220	52,035	599,106,835
한국제13호스팩 (464440)	2,195	5	.23	2,200	2,200	2,190	19	41,655
아이언디바이스 (464500)	3,435	-105	-2.97	3,540	3,635	3,435	446,900	1,572,879,505
닷밀 (464580)	6,480	120	1.89	6,420	6,550	6,330	50,057	323,577,930
KB제27호스팩 (464680)	2,030	0	0	2,025	2,030	2,025	6,579	13,333,290
교보15호스팩 (465320)	2,170	15	.7	2,160	2,170	2,145	1,783	3,851,425
인스피언 (465480)	6,680	-300	-4.3	6,980	7,000	6,680	57,102	388,413,920
클로봇 (466100)	17,280	-500	-2.81	17,780	17,950	17,200	434,188	7,554,135,570
사이냅소프트 (466410)	12,260	-380	-3.01	12,700	12,700	12,250	36,974	458,277,190
엔에이치스팩30호 (466910)	2,040	0	0	2,035	2,040	2,035	1,726	3,512,585
IBKS제23호스팩 (467930)	2,195	0	0	2,185	2,195	2,185	1,069	2,341,250
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,140	10	.47	2,130	2,140	2,130	3,205	6,853,375
IBKS제24호스팩 (469480)	2,140	-20	-.93	2,155	2,160	2,140	31,157	66,810,595
아이비젼웍스 (469750)	880	-23	-2.55	893	903	877	45,567	40,354,774
하나30호스팩 (469880)	2,045	-5	-.24	2,045	2,050	2,040	2,326	4,757,500
하나31호스팩 (469900)	2,080	0	0	2,080	2,080	2,070	169	350,065
대신밸런스제17호스팩 (471050)	2,190	0	0	2,175	2,190	2,175	2,243	4,906,120
셀로맥스사이언스 (471820)	5,140	100	1.98	5,030	5,280	5,000	14,159	72,069,180
신영스팩10호 (472220)	2,180	10	.46	2,155	2,182	2,155	9,223	20,042,290
에스케이증권제11호스팩 (472230)	2,065	0	0	2,065	2,070	2,060	113	233,323
폰드그룹 (472850)	8,750	270	3.18	8,520	8,780	8,300	319,682	2,740,258,790
에스케이증권제12호스팩 (473000)	2,095	0	0	2,095	2,095	2,075	4,706	9,796,671
유안타제15호스팩 (473050)	2,010	5	.25	2,005	2,010	2,000	6,008	12,035,170
비엔케이제2호스팩 (473370)	2,020	0	0	2,015	2,020	2,015	2,191	4,425,800
에스케이증권제13호스팩 (473950)	2,065	0	0	2,060	2,065	2,050	139	286,220
노머스 (473980)	30,750	-650	-2.07	30,950	31,600	30,700	76,894	2,389,401,650
루미르 (474170)	8,200	-210	-2.5	8,360	9,090	8,000	888,220	7,625,541,785
유안타제16호스팩 (474490)	2,015	0	0	2,010	2,015	2,010	1,997	4,015,434
RF시스템즈 (474610)	4,385	-70	-1.57	4,460	4,475	4,335	135,708	592,816,129
신한제12호스팩 (474660)	2,145	0	0	2,145	2,145	2,130	112	240,120
신한제13호스팩 (474930)	2,200	0	0	2,160	2,200	2,160	568	1,235,310
하나32호스팩 (475240)	2,180	5	.23	2,180	2,180	2,160	3,547	7,662,220
하나33호스팩 (475250)	2,155	0	0	2,150	2,160	2,150	1,158	2,495,470
씨메스 (475400)	23,000	-750	-3.16	23,700	23,700	22,850	63,069	1,451,410,975
미트박스 (475460)	12,140	-120	-.98	12,300	12,700	12,110	198,862	2,456,182,895
에이럭스 (475580)	10,050	-210	-2.05	10,200	10,200	10,020	64,228	646,248,000
에스켐 (475660)	5,120	-130	-2.48	5,220	5,250	5,110	18,720	96,269,715
오름테라퓨틱 (475830)	19,310	-1240	-6.03	20,450	20,500	19,280	260,924	5,124,573,505
토모큐브 (475960)	25,500	-1150	-4.32	26,750	27,200	25,400	275,109	7,165,455,725
오가노이드사이언스 (476040)	36,500	-3050	-7.71	39,550	40,600	36,500	547,477	21,243,822,125
온코닉테라퓨틱스 (476060)	22,000	-450	-2	22,550	22,850	21,800	192,583	4,286,699,500
M83 (476080)	12,970	-300	-2.26	13,300	13,300	12,930	27,818	362,163,225
KB제28호스팩 (476470)	2,075	-25	-1.19	2,095	2,095	2,065	38,635	80,130,577
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,000	2,005	1,999	19,971	39,940,647
미래에셋비전스팩4호 (477380)	2,045	-5	-.24	2,035	2,050	2,035	25,167	51,405,450
미래에셋비전스팩5호 (477470)	2,135	0	0	2,120	2,140	2,120	4,058	8,663,815
DB금융스팩12호 (477760)	2,130	10	.47	2,125	2,130	2,120	10,735	22,807,990
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,005	2,350	4,724,045
KB제29호스팩 (478390)	2,100	0	0	2,095	2,100	2,085	1,282	2,687,290
미래에셋비전스팩6호 (478440)	2,045	0	0	2,040	2,045	2,035	12,247	24,983,730
블랙야크아이앤씨 (478560)	3,880	-60	-1.52	3,980	4,000	3,725	73,901	290,481,590
대신밸런스제18호스팩 (478780)	2,125	0	0	2,125	2,135	2,125	13,627	28,978,710
한국제15호스팩 (479880)	2,085	0	0	2,080	2,090	2,080	1,535	3,199,265
위너스 (479960)	14,830	-360	-2.37	15,050	15,090	14,790	73,244	1,090,728,190
에이유브랜즈 (481070)	20,100	1180	6.24	18,960	20,300	18,480	317,090	6,165,461,125
엔에이치스팩31호 (481890)	2,035	-10	-.49	2,040	2,045	2,000	55,063	110,632,800
교보16호스팩 (482520)	2,055	-10	-.48	2,060	2,065	2,040	32,647	66,830,403
삼양엔씨켐 (482630)	16,800	-360	-2.1	17,110	17,110	16,730	42,074	709,935,885
미래에셋비전스팩7호 (482680)	1,999	0	0	1,999	2,000	1,998	43,161	86,243,585
대신밸런스제19호스팩 (482690)	2,100	5	.24	2,090	2,105	2,090	9,098	19,077,840
하나34호스팩 (484130)	2,100	0	0	2,095	2,100	2,095	67	140,390
티엑스알로보틱스 (484810)	15,890	-460	-2.81	16,320	16,370	15,870	137,933	2,205,404,425
KB제30호스팩 (486630)	2,100	0	0	2,085	2,100	2,085	1,363	2,856,412
신한제14호스팩 (487360)	2,055	-5	-.24	2,050	2,065	2,050	2,930	6,018,525
키움제10호스팩 (487720)	2,135	10	.47	2,130	2,145	2,130	1,599	3,409,670
신한제15호스팩 (487830)	2,070	-5	-.24	2,065	2,075	2,060	1,207	2,495,665
유진스팩11호 (488060)	2,060	-5	-.24	2,055	2,080	2,055	2,914	5,989,330
교보17호스팩 (489210)	2,060	-10	-.48	2,060	2,070	2,060	3,480	7,174,125
바이오비쥬 (489460)	16,690	-1070	-6.02	17,930	18,090	16,530	847,455	14,611,369,255
키움제11호스팩 (489480)	2,100	5	.24	2,085	2,110	2,085	2,218	4,646,853
엘케이켐 (489500)	19,460	-740	-3.66	20,100	20,200	19,430	102,995	2,035,101,265
디비금융제13호스팩 (489730)	2,075	5	.24	2,065	2,075	2,065	3,200	6,624,190
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	10	.5	2,005	2,010	2,000	24,294	48,745,195
신한제16호스팩 (496070)	2,020	-60	-2.88	2,035	2,045	2,005	2,306,569	4,644,594,674
한화플러스제5호스팩 (498390)	2,015	-5	-.25	2,015	2,025	2,010	13,120	26,428,754
글로벌에스엠 (900070)	422	4	.96	418	424	403	35,653	14,823,977
애머릿지 (900100)	1,184	-11	-.92	1,215	1,215	1,156	64,371	75,718,733
이스트아시아홀딩스 (900110)	48	1	2.13	46	48	46	7,043,501	332,734,177
씨엑스아이 (900120)	60	4	7.14	58	61	57	5,844,506	346,791,266
크리스탈신소재 (900250)	892	-1	-.11	895	895	882	213,757	190,379,013
로스웰 (900260)	608	0	0	608	615	599	51,688	31,187,913
헝셩그룹 (900270)	226	2	.89	223	226	222	625,439	140,607,380
GRT (900290)	2,970	20	.68	2,950	3,055	2,905	200,763	597,687,609
오가닉티코스메틱 (900300)	321	-3	-.93	326	327	321	100,345	32,466,638
컬러레이 (900310)	757	5	.66	762	762	750	28,637	21,530,365
윙입푸드 (900340)	1,285	-10	-.77	1,299	1,308	1,277	150,811	194,752,383
SBI핀테크솔루션즈 (950110)	4,905	0	0	4,905	4,925	4,905	17,647	86,608,270
엑세스바이오 (950130)	6,170	10	.16	6,180	6,450	5,950	1,155,106	7,228,083,195
잉글우드랩 (950140)	10,560	-10	-.09	10,670	10,880	10,470	185,430	1,973,307,065
코오롱티슈진 (950160)	40,600	0	0	41,000	41,400	38,950	248,604	9,997,333,425
JTC (950170)	5,880	-140	-2.33	6,020	6,050	5,650	438,769	2,559,744,260
고스트스튜디오 (950190)	8,000	40	.5	7,970	8,020	7,960	7,182	57,366,870
소마젠 (950200)	3,950	50	1.28	3,930	3,965	3,855	45,146	177,046,522
네오이뮨텍 (950220)	1,540	-1	-.06	1,510	1,615	1,510	874,855	1,360,619,477

Leave a Comment 응답 취소