KOSDAQ 일별 조회 데이터 [1800] (2025-06-10)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	154,800	1100	.72	154,400	156,600	151,000	138,617	21,298,950,500
중앙에너비스 (000440)	13,370	0	0	13,300	13,430	13,270	3,936	52,674,200
신라섬유 (001000)	1,619	6	.37	1,613	1,628	1,590	16,329	26,186,487
안국약품 (001540)	8,140	130	1.62	8,010	8,140	7,910	48,151	387,976,515
무림SP (001810)	1,719	9	.53	1,710	1,720	1,692	58,994	101,198,473
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,140	-10	-.24	4,150	4,160	4,070	9,460	38,964,245
삼일기업공사 (002290)	3,605	0	0	3,610	3,630	3,595	63,087	227,823,405
한탑 (002680)	770	0	0	784	784	753	35,946	27,480,436
신신제약 (002800)	6,120	-70	-1.13	6,150	6,190	6,070	118,508	724,380,480
선광 (003100)	21,450	100	.47	21,400	21,650	20,950	48,873	1,042,523,675
대주산업 (003310)	1,877	-23	-1.21	1,900	1,900	1,864	860,436	1,615,805,689
하림지주 (003380)	9,120	-140	-1.51	9,360	9,430	9,090	833,364	7,711,503,365
에이스침대 (003800)	28,300	-250	-.88	28,550	28,750	28,100	8,188	233,589,450
한국가구 (004590)	5,410	40	.74	5,370	5,510	5,300	104,083	563,201,585
창해에탄올 (004650)	9,870	-40	-.4	9,960	9,970	9,760	26,408	260,429,745
대륙제관 (004780)	3,885	5	.13	3,900	3,905	3,865	19,338	75,019,715
동국산업 (005160)	3,845	-45	-1.16	3,875	3,920	3,800	61,989	239,302,135
동진쎄미켐 (005290)	30,050	50	.17	30,450	30,450	29,600	342,641	10,268,215,100
푸드웰 (005670)	5,550	-20	-.36	5,570	5,600	5,520	14,135	78,479,690
대원산업 (005710)	9,870	-80	-.8	10,050	10,260	9,790	91,035	907,464,340
한일사료 (005860)	3,655	-25	-.68	3,690	3,695	3,655	97,599	358,570,184
매일홀딩스 (005990)	11,130	-210	-1.85	11,400	11,400	11,120	19,110	214,719,125
국영지앤엠 (006050)	1,420	16	1.14	1,400	1,443	1,374	436,867	618,007,351
피제이전자 (006140)	6,240	90	1.46	6,200	6,330	6,030	93,124	578,123,655
동구바이오제약 (006620)	5,770	-110	-1.87	5,870	5,880	5,700	83,747	484,370,660
서부T&D (006730)	8,330	70	.85	8,320	8,390	8,030	439,264	3,631,736,600
보성파워텍 (006910)	3,100	-45	-1.43	3,130	3,160	3,055	444,525	1,379,795,473
모헨즈 (006920)	3,050	-50	-1.61	3,100	3,105	3,005	76,460	233,158,021
푸른저축은행 (007330)	9,390	-100	-1.05	9,490	9,570	9,300	68,184	643,972,790
진양제약 (007370)	6,490	0	0	6,540	6,540	6,410	58,357	378,004,255
네이처셀 (007390)	27,450	1000	3.78	30,550	30,600	27,000	1,126,592	32,105,877,975
와이엠 (007530)	2,250	10	.45	2,240	2,270	2,220	4,797	10,761,775
대원 (007680)	4,730	50	1.07	4,685	4,750	4,635	5,297	24,928,240
소노스퀘어 (007720)	893	11	1.25	890	904	871	290,981	258,299,424
한일화학 (007770)	9,880	-20	-.2	9,900	9,900	9,760	2,087	20,558,200
에스엠코어 (007820)	3,880	15	.39	3,860	3,930	3,835	99,295	385,176,438
원풍물산 (008290)	525	6	1.16	524	550	519	129,522	68,679,802
원풍 (008370)	4,340	-25	-.57	4,365	4,400	4,340	9,709	42,291,005
부스타 (008470)	3,815	15	.39	3,800	3,855	3,795	9,137	34,974,393
대동기어 (008830)	17,980	170	.95	17,820	18,360	17,810	190,023	3,430,518,820
삼아제약 (009300)	17,650	110	.63	17,590	17,700	17,510	12,737	224,134,210
포스코엠텍 (009520)	11,320	10	.09	11,330	11,480	11,220	80,057	909,698,980
삼보산업 (009620)	1,426	-62	-4.17	1,499	1,499	1,419	282,310	404,965,302
이렘 (009730)	905	-9	-.98	914	921	900	335,233	303,686,367
엠에스씨 (009780)	8,400	80	.96	8,330	8,520	8,220	122,758	1,024,612,630
대한광통신 (010170)	721	3	.42	718	732	708	512,445	368,064,772
흥국 (010240)	5,370	0	0	5,370	5,460	5,340	24,014	129,756,600
아이티센엔텍 (010280)	1,096	-8	-.72	1,120	1,123	1,065	1,389,565	1,523,472,628
오리콤 (010470)	6,310	10	.16	6,300	6,360	6,260	37,502	236,822,450
경동제약 (011040)	6,040	-30	-.49	6,040	6,080	6,020	17,319	104,650,700
형지I&C (011080)	941	-126	-11.81	1,075	1,075	928	5,875,148	5,797,193,195
유니크 (011320)	3,825	35	.92	3,790	3,850	3,715	107,910	410,050,285
서한 (011370)	920	-7	-.76	932	933	861	272,058	250,150,761
세보엠이씨 (011560)	11,270	10	.09	11,290	11,380	11,150	37,690	423,808,565
뉴인텍 (012340)	666	-14	-2.06	680	710	660	276,729	187,089,698
원일특강 (012620)	7,870	80	1.03	7,780	7,890	7,650	22,747	176,851,115
리드코프 (012700)	5,370	-300	-5.29	5,630	5,710	5,300	1,372,962	7,526,081,380
신일제약 (012790)	6,840	0	0	6,840	6,850	6,770	44,633	304,012,290
모베이스전자 (012860)	1,500	-4	-.27	1,514	1,514	1,493	58,552	88,010,777
하이록코리아 (013030)	30,900	-100	-.32	30,700	31,350	30,400	99,059	3,051,445,525
동원개발 (013120)	2,760	-30	-1.08	2,800	2,800	2,735	147,083	406,971,360
아진산업 (013310)	2,910	-25	-.85	2,940	2,940	2,895	112,367	327,693,707
CBI (013720)	1,401	-29	-2.03	1,430	1,470	1,390	112,344	157,437,510
스페코 (013810)	3,075	-25	-.81	3,150	3,150	3,050	108,100	333,079,158
아가방컴퍼니 (013990)	5,870	-100	-1.68	5,980	6,000	5,800	483,811	2,843,429,150
메디앙스 (014100)	2,230	-10	-.45	2,265	2,305	2,205	22,407	49,993,525
원익큐브 (014190)	1,541	-10	-.64	1,551	1,562	1,532	171,125	265,000,916
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,725	7	.41	1,718	1,725	1,698	257,373	441,598,318
고려제약 (014570)	4,905	0	0	4,900	4,930	4,865	9,697	47,508,474
성광벤드 (014620)	34,650	300	.87	33,550	34,900	33,000	1,056,995	35,750,114,850
오리엔탈정공 (014940)	5,830	60	1.04	5,770	5,940	5,690	374,705	2,196,765,740
삼륭물산 (014970)	6,940	-340	-4.67	7,250	7,340	6,930	306,380	2,168,578,600
코콤 (015710)	4,285	10	.23	4,250	4,295	4,220	49,072	209,387,075
성우하이텍 (015750)	5,900	-70	-1.17	6,060	6,060	5,810	316,423	1,875,674,225
리더스코스메틱 (016100)	2,355	45	1.95	2,310	2,360	2,305	28,435	66,817,395
SGC E&C (016250)	17,350	450	2.66	16,950	17,350	16,940	8,965	154,058,095
큐캐피탈 (016600)	301	19	6.74	284	332	280	11,842,546	3,659,586,288
디모아 (016670)	5,390	-150	-2.71	5,670	5,680	5,360	21,121	115,121,515
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,424	-10	-.7	1,460	1,460	1,419	186,853	268,766,837
신원종합개발 (017000)	2,925	-35	-1.18	2,960	3,000	2,900	113,721	332,771,228
인터엠 (017250)	1,029	-5	-.48	1,034	1,034	1,024	50,052	51,325,390
삼현철강 (017480)	4,650	5	.11	4,650	4,670	4,630	6,608	30,708,730
세명전기 (017510)	8,060	-130	-1.59	8,500	8,550	7,890	4,014,151	33,107,256,530
대림제지 (017650)	7,280	40	.55	7,240	7,300	7,160	11,209	81,362,510
한국알콜 (017890)	10,030	80	.8	9,980	10,210	9,800	132,892	1,338,574,400
유니슨 (018000)	1,579	-74	-4.48	1,652	1,652	1,559	2,172,225	3,476,696,049
진로발효 (018120)	18,610	20	.11	18,820	18,820	18,550	2,444	45,615,755
브이티 (018290)	43,000	100	.23	43,100	44,450	41,750	789,482	33,743,063,750
삼목에스폼 (018310)	23,900	250	1.06	23,900	24,150	23,500	30,242	721,578,150
우진비앤지 (018620)	955	-8	-.83	968	999	953	39,089	37,794,274
서울제약 (018680)	3,470	20	.58	3,440	3,495	3,425	17,667	61,264,725
바른손 (018700)	1,058	46	4.55	1,000	1,188	992	1,943,905	2,182,133,874
베뉴지 (019010)	2,315	25	1.09	2,320	2,415	2,275	105,262	245,733,845
와이지-원 (019210)	6,050	-50	-.82	6,100	6,140	6,000	199,856	1,210,198,325
일지테크 (019540)	4,345	85	2	4,320	4,370	4,260	67,916	293,885,319
SBI인베스트먼트 (019550)	804	5	.63	807	844	790	2,314,025	1,870,305,301
플루토스 (019570)	321	1	.31	321	328	317	694,878	223,114,399
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,880	75	2.67	2,805	2,940	2,805	40,453	115,904,442
서연탑메탈 (019770)	3,795	30	.8	3,730	3,860	3,725	44,719	170,020,655
에너토크 (019990)	7,070	-210	-2.88	7,280	7,370	7,000	315,160	2,247,101,840
대신정보통신 (020180)	1,148	-14	-1.2	1,169	1,170	1,136	415,296	478,245,548
대동금속 (020400)	6,170	-30	-.48	6,200	6,230	6,130	4,626	28,608,550
시공테크 (020710)	3,975	-5	-.13	3,975	3,990	3,925	390,553	1,548,169,027
대호특수강 (021040)	1,493	30	2.05	1,466	1,514	1,460	114,895	170,150,288
대호특수강우 (021045)	2,885	-40	-1.37	2,925	2,930	2,845	6,994	20,315,560
에이티넘인베스트 (021080)	3,020	20	.67	2,990	3,065	2,845	2,062,974	6,143,350,103
KCC건설 (021320)	5,260	-30	-.57	5,300	5,420	5,130	33,504	176,986,750
한국큐빅 (021650)	2,510	-5	-.2	2,515	2,520	2,485	17,747	44,397,192
메이슨캐피탈 (021880)	496	-1	-.2	510	548	496	8,540,276	4,424,732,871
TKG애강 (022220)	907	-1	-.11	903	908	903	46,644	42,233,517
태광 (023160)	21,400	50	.23	21,250	21,450	20,800	439,936	9,278,948,325
유진기업 (023410)	3,680	10	.27	3,695	3,740	3,620	496,140	1,823,002,071
제이스코홀딩스 (023440)	1,862	-9	-.48	1,871	2,050	1,805	846,855	1,602,835,764
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,900	150	1.54	9,870	10,020	9,750	112,347	1,110,172,045
한국캐피탈 (023760)	705	21	3.07	687	717	682	708,121	494,910,036
플레이위드 (023770)	3,115	10	.32	3,135	3,135	3,050	29,731	91,653,085
동일스틸럭스 (023790)	912	-15	-1.62	927	940	899	73,450	67,147,360
풍국주정 (023900)	9,280	0	0	9,300	9,490	9,270	28,066	263,000,930
대한약품 (023910)	30,750	350	1.15	30,900	31,400	30,700	62,341	1,934,816,725
흥구석유 (024060)	11,110	-90	-.8	11,180	11,220	11,050	74,391	828,431,150
KB오토시스 (024120)	3,550	30	.85	3,550	3,650	3,495	72,620	259,692,948
한일단조 (024740)	2,130	5	.24	2,135	2,140	2,105	421,813	896,098,132
유성티엔에스 (024800)	2,975	-70	-2.3	3,045	3,130	2,940	177,030	538,384,918
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,850	-80	-1.01	7,940	8,090	7,770	61,404	482,383,670
KBI메탈 (024840)	1,997	-48	-2.35	2,110	2,110	1,995	1,099,442	2,235,276,869
HLB이노베이션 (024850)	1,999	20	1.01	1,990	2,025	1,976	244,803	489,083,620
케이피에프 (024880)	4,800	210	4.58	4,580	4,845	4,540	278,045	1,317,182,999
경창산업 (024910)	1,708	-2	-.12	1,694	1,710	1,689	45,327	77,154,646
PN풍년 (024940)	4,785	55	1.16	4,730	4,850	4,725	111,192	532,703,143
삼천리자전거 (024950)	4,615	20	.44	4,600	4,640	4,550	47,033	216,694,535
시노펙스 (025320)	6,390	-50	-.78	6,470	6,480	6,380	347,818	2,228,470,065
DH오토웨어 (025440)	864	-4	-.46	867	885	847	825,452	713,110,302
한국선재 (025550)	3,945	-75	-1.87	4,020	4,115	3,905	1,571,024	6,291,643,360
한국정보통신 (025770)	8,040	-110	-1.35	8,210	8,240	8,000	34,339	278,307,810
신라에스지 (025870)	6,050	-40	-.66	6,090	6,100	6,000	11,240	67,867,580
케이씨피드 (025880)	2,880	-45	-1.54	2,925	2,950	2,865	214,840	621,855,145
동화기업 (025900)	8,560	-10	-.12	8,610	8,710	8,510	73,869	635,212,075
동신건설 (025950)	26,250	-750	-2.78	26,850	27,000	26,000	107,286	2,826,541,525
아난티 (025980)	7,830	-140	-1.76	8,000	8,020	7,750	948,918	7,469,430,115
제이에스티나 (026040)	3,275	0	0	3,195	3,775	3,000	4,819,284	16,093,998,381
특수건설 (026150)	7,880	-120	-1.5	8,150	8,150	7,790	162,880	1,291,402,965
광진실업 (026910)	2,850	30	1.06	2,820	2,850	2,790	16,374	46,092,645
서울전자통신 (027040)	217	-3	-1.36	218	226	214	374,900	81,414,020
코리아나 (027050)	2,460	-5	-.2	2,465	2,475	2,445	180,657	445,053,751
아주IB투자 (027360)	2,595	40	1.57	2,575	2,605	2,530	1,215,566	3,116,526,696
상보 (027580)	1,085	2	.18	1,074	1,090	1,071	259,077	280,157,563
팜스토리 (027710)	1,309	-8	-.61	1,323	1,326	1,305	404,323	531,569,976
대성창투 (027830)	2,015	-40	-1.95	2,060	2,065	1,966	1,632,680	3,254,396,827
휴맥스홀딩스 (028080)	2,280	-70	-2.98	2,430	2,430	2,275	88,056	206,468,585
HLB (028300)	52,500	1100	2.14	51,500	52,900	51,200	440,889	22,950,275,950
광무 (029480)	2,400	-85	-3.42	2,500	2,515	2,380	191,588	468,864,135
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,100	-650	-2.18	29,050	29,450	28,550	633,494	18,365,689,225
원익홀딩스 (030530)	5,710	-160	-2.73	5,910	5,990	5,670	3,297,412	19,137,515,315
양지사 (030960)	8,700	160	1.87	8,540	8,760	8,510	88,602	767,976,115
아이즈비전 (031310)	1,784	-6	-.34	1,790	1,795	1,760	113,867	202,480,274
에스에이엠티 (031330)	2,830	-20	-.7	2,850	2,855	2,815	278,269	789,589,674
오스템 (031510)	1,085	-7	-.64	1,110	1,110	1,085	25,611	27,877,728
디에이치엑스컴퍼니 (031860)	1,184	-3	-.25	1,192	1,270	1,182	49,997	59,926,160
피에스케이홀딩스 (031980)	33,000	-200	-.6	33,700	33,775	32,800	106,020	3,522,757,675
아즈텍WB (032080)	1,359	10	.74	1,349	1,360	1,340	24,307	32,870,892
다우데이타 (032190)	16,840	-480	-2.77	17,330	17,350	16,600	335,401	5,696,144,880
삼일 (032280)	1,584	1	.06	1,583	1,593	1,558	90,665	142,773,043
한국파마 (032300)	14,690	-90	-.61	14,770	14,870	14,600	7,174	105,443,285
케이엠더블유 (032500)	10,350	-30	-.29	10,380	10,540	10,250	131,866	1,370,226,650
TJ미디어 (032540)	5,580	50	.9	5,550	5,590	5,540	11,300	62,845,050
피델릭스 (032580)	1,229	-2	-.16	1,231	1,241	1,210	153,150	187,629,765
유비케어 (032620)	4,075	50	1.24	4,390	4,460	4,045	1,501,945	6,318,191,607
소프트센 (032680)	375	-5	-1.32	380	385	371	490,359	183,971,562
소프트센우 (032685)	7,550	-130	-1.69	7,670	7,670	7,370	233	1,757,460
삼진 (032750)	4,560	10	.22	4,550	4,585	4,535	22,105	100,878,560
엠젠솔루션 (032790)	1,009	-18	-1.75	1,040	1,040	980	75,511	76,190,785
판타지오 (032800)	588	19	3.34	569	593	566	459,191	267,310,615
우리기술 (032820)	2,325	-50	-2.11	2,380	2,400	2,285	10,336,967	24,170,342,352
비트컴퓨터 (032850)	5,380	10	.19	5,510	5,510	5,310	296,457	1,600,988,925
더라미 (032860)	1,319	47	3.69	1,270	1,320	1,250	233,137	300,371,509
원익 (032940)	6,580	-140	-2.08	6,690	6,690	6,480	777,424	5,093,072,880
동일기연 (032960)	10,650	-140	-1.3	10,730	10,770	10,610	466	4,976,360
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	893	8	.9	880	895	880	25,645	22,841,216
제룡전기 (033100)	35,500	-400	-1.11	36,900	36,950	35,350	265,571	9,554,907,050
디지틀조선 (033130)	1,615	-8	-.49	1,629	1,629	1,610	56,211	90,991,959
엠케이전자 (033160)	7,930	-80	-1	8,010	8,050	7,840	82,669	655,339,050
시그네틱스 (033170)	686	-2	-.29	688	693	677	86,298	59,011,745
모아텍 (033200)	3,690	410	12.5	3,280	3,720	3,280	177,756	616,606,502
인성정보 (033230)	2,240	-35	-1.54	2,390	2,390	2,235	3,486,713	8,034,705,691
코웰패션 (033290)	2,300	25	1.1	2,275	2,300	2,250	65,226	148,428,206
엠투엔 (033310)	2,140	-15	-.7	2,165	2,200	2,120	84,875	183,252,546
제이씨현시스템 (033320)	5,660	-60	-1.05	5,720	5,750	5,580	261,340	1,487,209,275
좋은사람들 (033340)	1,191	-41	-3.33	1,210	1,280	1,161	14,880,466	18,267,858,100
동성화인텍 (033500)	26,650	700	2.7	25,850	26,950	25,750	583,693	15,469,180,775
파라텍 (033540)	1,340	5	.37	1,350	1,350	1,332	110,519	147,973,538
블루콤 (033560)	3,400	-30	-.87	3,445	3,445	3,380	55,679	189,069,650
네패스 (033640)	9,880	-320	-3.14	10,120	10,190	9,700	168,117	1,669,913,240
피노 (033790)	4,930	185	3.9	4,760	5,070	4,710	162,490	799,360,924
티비씨 (033830)	732	1	.14	727	735	727	63,923	46,712,865
해성산업 (034810)	7,670	-220	-2.79	7,890	7,950	7,600	60,534	467,993,380
해성산업1우 (03481K)	7,950	-10	-.13	7,970	8,480	7,720	14,756	116,862,020
조아제약 (034940)	1,030	7	.68	1,046	1,046	1,020	19,762	20,290,364
한국기업평가 (034950)	98,600	-1600	-1.6	101,800	101,800	98,300	6,280	624,715,950
그래디언트 (035080)	15,040	40	.27	15,050	15,100	14,790	25,195	377,282,620
프럼파스트 (035200)	3,745	-45	-1.19	3,790	3,790	3,660	77,695	288,943,949
골드앤에스 (035290)	415	-11	-2.58	426	436	392	324,219	134,113,551
기산텔레콤 (035460)	2,135	0	0	2,140	2,145	2,125	42,021	89,700,815
KG이니시스 (035600)	10,190	230	2.31	10,340	10,360	9,870	276,340	2,790,224,805
솔본 (035610)	4,155	55	1.34	4,105	4,310	4,085	246,711	1,040,992,725
바른손이앤에이 (035620)	445	8	1.83	439	460	430	523,852	233,188,152
CJ ENM (035760)	77,300	8500	12.35	69,300	79,000	68,900	422,633	32,032,974,100
이지홀딩스 (035810)	3,950	-20	-.5	3,955	3,970	3,870	283,147	1,107,166,098
서희건설 (035890)	1,813	-21	-1.15	1,834	1,863	1,806	649,920	1,193,123,723
JYP Ent. (035900)	81,400	1400	1.75	81,100	82,000	80,000	538,914	43,685,654,900
예림당 (036000)	3,285	330	11.17	2,990	3,485	2,965	1,626,347	5,420,791,473
아비코전자 (036010)	5,400	-30	-.55	5,430	5,520	5,350	29,689	161,295,130
케이티알파 (036030)	4,580	0	0	4,580	4,645	4,575	109,276	503,323,533
위지트 (036090)	733	28	3.97	709	753	695	4,057,574	2,967,218,253
서울평가정보 (036120)	2,550	55	2.2	2,495	2,615	2,465	795,369	2,019,330,167
에이치엠넥스 (036170)	1,011	11	1.1	1,008	1,020	1,003	58,418	59,241,545
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,150	-500	-1.58	31,700	32,800	30,750	47,293	1,488,095,900
유니셈 (036200)	6,190	-30	-.48	6,220	6,280	6,130	91,250	565,640,740
오상헬스케어 (036220)	20,700	-700	-3.27	21,400	21,400	20,300	49,296	1,024,127,775
대성미생물 (036480)	8,370	-50	-.59	8,420	8,470	8,370	6,918	58,060,520
SFA반도체 (036540)	3,105	-35	-1.11	3,150	3,180	3,100	273,339	855,073,819
KZ정밀 (036560)	12,130	100	.83	12,040	12,160	12,000	11,052	133,948,140
감성코퍼레이션 (036620)	5,180	20	.39	5,170	5,250	5,070	896,734	4,597,278,550
세종텔레콤 (036630)	5,670	-370	-6.13	6,000	6,220	5,610	121,883	708,652,670
HRS (036640)	5,420	-40	-.73	5,490	5,520	5,410	92,866	507,552,240
삼양케이씨아이 (036670)	7,150	20	.28	7,140	7,210	7,050	15,509	111,023,940
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,486	-3	-.2	1,499	1,499	1,474	101,386	150,505,579
나이스정보통신 (036800)	22,500	-650	-2.81	23,600	23,600	22,300	52,856	1,197,268,400
에프에스티 (036810)	17,650	-170	-.95	17,960	18,000	17,600	46,379	822,557,500
솔브레인홀딩스 (036830)	34,800	-1200	-3.33	36,000	36,050	34,450	40,029	1,405,780,575
진성티이씨 (036890)	11,260	380	3.49	10,880	11,550	10,820	701,112	7,939,353,775
주성엔지니어링 (036930)	30,950	-1600	-4.92	32,850	32,900	30,800	1,111,285	34,855,897,525
파워넷 (037030)	2,610	-20	-.76	2,635	2,730	2,600	231,775	610,284,245
파세코 (037070)	7,140	-260	-3.51	7,410	7,450	7,080	127,192	917,796,435
한국팩키지 (037230)	2,005	-15	-.74	2,020	2,040	1,994	81,150	163,310,497
인지디스플레 (037330)	1,374	1	.07	1,374	1,380	1,367	25,997	35,623,613
성도이엔지 (037350)	4,670	-75	-1.58	4,700	4,765	4,615	54,895	256,602,845
EG (037370)	6,300	0	0	6,300	6,380	6,190	34,249	215,595,105
우리엔터프라이즈 (037400)	1,120	-4	-.36	1,118	1,139	1,110	64,108	71,947,060
희림 (037440)	5,290	20	.38	5,280	5,370	5,240	182,577	969,699,290
삼지전자 (037460)	10,740	-230	-2.1	10,980	10,990	10,650	56,927	613,289,645
쎄니트 (037760)	1,622	-1	-.06	1,624	1,624	1,615	2,846	4,611,961
엘컴텍 (037950)	996	-6	-.6	1,004	1,007	991	539,949	538,798,648
제일테크노스 (038010)	6,980	50	.72	6,950	7,060	6,860	128,526	895,167,815
루멘스 (038060)	914	4	.44	911	915	901	41,485	37,664,098
서린바이오 (038070)	8,100	90	1.12	8,080	8,440	7,900	673,933	5,540,669,870
에코플라스틱 (038110)	3,105	-100	-3.12	3,180	3,200	3,095	882,134	2,770,880,975
마크로젠 (038290)	15,910	10	.06	15,970	16,020	15,790	5,687	90,407,790
레드캡투어 (038390)	12,740	250	2	12,490	12,780	12,490	89,858	1,141,720,160
바이오스마트 (038460)	3,730	-60	-1.58	3,805	3,845	3,690	779,443	2,937,956,342
삼표시멘트 (038500)	3,230	-5	-.15	3,235	3,270	3,210	155,723	505,145,214
케이바이오 (038530)	274	-4	-1.44	278	280	271	956,900	263,294,062
상상인 (038540)	2,090	-10	-.48	2,100	2,130	2,065	110,078	229,710,340
위즈코프 (038620)	641	-21	-3.17	665	665	640	561,718	364,749,591
에스넷 (038680)	4,505	30	.67	4,530	4,530	4,430	72,307	323,809,565
에코바이오 (038870)	4,300	-45	-1.04	4,370	4,375	4,215	173,208	747,052,639
아이에이 (038880)	227	-2	-.87	229	231	223	1,295,461	294,089,625
파인디지털 (038950)	3,360	-85	-2.47	3,445	3,555	3,310	7,963	27,009,020
현대에이치티 (039010)	8,080	-80	-.98	8,050	8,180	7,990	120,129	971,891,840
이건홀딩스 (039020)	4,970	-90	-1.78	5,060	5,070	4,880	350,346	1,735,819,069
이오테크닉스 (039030)	147,200	-100	-.07	150,100	151,200	146,600	49,822	7,411,793,900
오스코텍 (039200)	28,150	-250	-.88	28,200	28,650	27,950	77,310	2,189,278,625
경남스틸 (039240)	3,265	45	1.4	3,255	3,300	3,200	556,988	1,812,075,652
인포뱅크 (039290)	6,670	-70	-1.04	6,740	6,760	6,570	26,775	178,412,380
세중 (039310)	1,584	-1	-.06	1,572	1,590	1,572	13,150	20,870,964
한국경제TV (039340)	5,550	0	0	5,550	5,550	5,500	22,894	126,996,390
케이엘넷 (039420)	2,795	-55	-1.93	2,820	2,850	2,780	76,615	215,285,891
에스티아이 (039440)	20,850	-150	-.71	21,350	21,400	20,750	151,686	3,178,649,650
다산네트웍스 (039560)	2,890	10	.35	2,850	2,930	2,810	141,314	409,018,884
화성밸브 (039610)	11,050	280	2.6	10,790	11,550	10,560	1,081,336	12,103,240,295
한국정보공학 (039740)	3,010	55	1.86	2,930	3,010	2,925	21,986	65,087,203
오로라 (039830)	6,700	0	0	6,700	6,820	6,620	18,928	127,615,395
디오 (039840)	19,110	-330	-1.7	19,440	19,460	19,020	39,942	764,217,830
나노엔텍 (039860)	3,620	5	.14	3,615	3,645	3,555	112,490	405,144,690
폴라리스AI (039980)	2,950	-80	-2.64	3,005	3,005	2,920	1,255,350	3,708,496,584
누리플렉스 (040160)	3,600	105	3	3,515	3,700	3,490	58,044	207,990,836
YTN (040300)	3,100	10	.32	3,085	3,145	3,065	116,087	358,510,467
크레오에스지 (040350)	590	-35	-5.6	623	629	577	891,110	529,618,973
정상제이엘에스 (040420)	6,170	20	.33	6,150	6,220	6,150	23,671	146,227,085
SG&G (040610)	1,764	4	.23	1,760	1,783	1,759	260,163	459,476,818
아이씨디 (040910)	4,235	-35	-.82	4,200	4,290	4,195	8,368	35,465,485
폴라리스오피스 (041020)	5,900	-60	-1.01	5,980	6,010	5,830	441,698	2,604,887,345
우리기술투자 (041190)	9,450	1580	20.08	8,240	9,510	7,730	14,288,920	127,200,988,755
현대에버다임 (041440)	8,070	150	1.89	7,930	8,200	7,870	188,429	1,524,587,645
한국전자인증 (041460)	4,050	-60	-1.46	4,180	4,180	3,920	319,429	1,290,319,602
에스엠 (041510)	140,900	2700	1.95	140,000	144,700	137,400	196,111	27,813,091,500
이엘씨 (041520)	8,230	-30	-.36	8,230	8,380	8,100	47,496	392,642,930
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,700	-100	-.39	25,750	25,900	25,100	70,098	1,797,768,375
폴라리스AI파마 (041910)	9,020	100	1.12	9,030	9,360	8,710	849,824	7,655,652,615
메디아나 (041920)	6,380	40	.63	6,340	6,400	6,140	106,014	660,695,800
동아화성 (041930)	5,930	40	.68	5,860	6,050	5,860	49,635	296,540,895
코미팜 (041960)	5,190	-190	-3.53	5,380	5,390	5,180	154,947	814,247,930
카페24 (042000)	46,050	450	.99	47,150	47,150	45,500	248,750	11,490,385,100
케이피엠테크 (042040)	277	12	4.53	268	291	266	1,692,183	476,058,944
에스씨디 (042110)	1,450	3	.21	1,447	1,455	1,444	236,185	342,202,954
비츠로테크 (042370)	7,990	-10	-.13	8,080	8,190	7,900	167,806	1,347,482,530
네오위즈홀딩스 (042420)	27,850	-250	-.89	28,400	29,650	27,300	56,015	1,581,967,975
링네트 (042500)	4,380	45	1.04	4,350	4,390	4,335	61,345	268,173,707
라온시큐어 (042510)	10,100	50	.5	10,080	10,200	9,950	67,130	674,456,770
한스바이오메드 (042520)	9,260	230	2.55	9,000	9,410	8,960	47,060	433,090,680
새로닉스 (042600)	6,940	-80	-1.14	7,050	7,050	6,880	14,192	98,523,070
상지건설 (042940)	11,910	-680	-5.4	12,600	12,790	11,680	1,292,053	15,707,689,310
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,820	30	.79	3,790	3,935	3,750	66,115	253,018,912
바텍 (043150)	21,500	550	2.63	21,000	21,550	21,000	17,726	378,437,700
파루 (043200)	1,288	8	.63	1,288	1,324	1,288	1,249,551	1,632,480,719
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,190	-2	-.17	1,204	1,225	1,186	935,292	1,126,753,903
에쎈테크 (043340)	526	-12	-2.23	538	538	523	95,933	50,483,285
디지아이 (043360)	2,295	-5	-.22	2,275	2,350	2,255	15,293	34,934,280
피에이치에이 (043370)	10,900	60	.55	10,880	11,130	10,680	44,283	483,872,180
웰킵스하이텍 (043590)	656	2	.31	654	675	654	25,885	17,137,723
KT지니뮤직 (043610)	2,345	45	1.96	2,300	2,345	2,270	145,310	337,070,958
국순당 (043650)	4,680	40	.86	4,610	4,900	4,610	41,335	194,089,138
서울리거 (043710)	735	14	1.94	721	766	721	55,086	40,892,783
자연과환경 (043910)	781	-3	-.38	790	793	776	2,277,744	1,785,552,877
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	647	-10	-1.52	659	668	641	265,347	173,587,644
위닉스 (044340)	6,680	-80	-1.18	6,810	6,810	6,630	38,576	258,783,005
빌리언스 (044480)	489	19	4.04	470	490	470	218,388	104,547,106
태웅 (044490)	29,300	1200	4.27	27,700	33,400	26,200	6,371,541	194,791,295,025
에이치케이 (044780)	1,307	2	.15	1,305	1,320	1,295	145,523	189,858,928
이글벳 (044960)	4,490	-30	-.66	4,520	4,530	4,470	46,367	208,405,425
에이치엔에스하이텍 (044990)	16,860	-130	-.77	17,240	17,240	16,860	6,147	104,240,850
오공 (045060)	2,615	0	0	2,615	2,645	2,597	19,174	50,090,321
한양이엔지 (045100)	17,100	30	.18	17,130	17,260	17,020	38,165	653,571,830
성우테크론 (045300)	2,960	10	.34	2,995	2,995	2,935	13,538	40,134,861
토탈소프트 (045340)	6,300	150	2.44	6,150	6,400	6,010	140,276	881,112,695
대아티아이 (045390)	4,740	-50	-1.04	4,810	4,830	4,695	867,866	4,120,834,409
정원엔시스 (045510)	1,149	265	29.98	970	1,149	969	1,301,002	1,481,959,627
크린앤사이언스 (045520)	4,645	15	.32	4,685	4,695	4,602	7,120	33,119,972
에이텍 (045660)	16,470	770	4.9	15,660	16,550	15,620	199,714	3,234,660,705
코아시아 (045970)	3,690	70	1.93	3,790	3,790	3,465	63,713	228,987,735
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,765	-55	-1.95	2,820	2,845	2,735	642,565	1,793,273,809
HLB파나진 (046210)	2,320	25	1.09	2,295	2,385	2,270	75,527	174,874,782
백금T&A (046310)	2,965	50	1.72	2,885	3,055	2,885	291,159	868,683,496
삼화네트웍스 (046390)	1,306	59	4.73	1,247	1,320	1,242	351,417	457,502,138
KG모빌리언스 (046440)	4,870	70	1.46	4,890	5,100	4,650	579,636	2,832,015,497
서울반도체 (046890)	6,800	10	.15	6,800	6,850	6,790	102,264	697,146,570
우원개발 (046940)	3,030	-30	-.98	3,090	3,090	2,985	201,214	607,387,411
우리로 (046970)	1,405	-22	-1.54	1,428	1,430	1,397	496,856	700,015,472
한빛소프트 (047080)	1,446	32	2.26	1,423	1,452	1,409	131,080	188,602,415
파워로직스 (047310)	4,570	30	.66	4,540	4,575	4,500	56,995	258,482,845
이스트소프트 (047560)	21,800	-500	-2.24	22,550	22,550	21,500	194,801	4,266,975,025
코데즈컴바인 (047770)	1,799	-56	-3.02	1,831	1,860	1,798	229,254	418,068,430
초록뱀미디어 (047820)	5,000	120	2.46	4,910	5,040	4,815	176,674	879,241,243
HLB제약 (047920)	18,980	420	2.26	18,600	19,250	18,400	115,168	2,169,646,585
현대바이오 (048410)	10,840	0	0	10,840	10,980	10,790	173,119	1,879,721,135
유라테크 (048430)	9,570	-190	-1.95	9,660	9,780	9,400	174,998	1,666,378,820
대동스틸 (048470)	4,315	5	.12	4,310	4,420	4,265	62,248	270,939,317
인트론바이오 (048530)	4,335	-20	-.46	4,340	4,400	4,275	51,201	222,139,505
SM C&C (048550)	1,490	31	2.12	1,478	1,515	1,438	553,498	824,400,181
TPC (048770)	1,931	20	1.05	1,911	1,940	1,910	24,245	46,643,716
엔피케이 (048830)	1,102	7	.64	1,099	1,105	1,094	26,895	29,515,237
시너지이노베이션 (048870)	2,895	40	1.4	2,865	2,895	2,835	251,465	719,759,208
대원미디어 (048910)	10,590	10	.09	10,750	11,360	10,570	394,147	4,324,700,385
인탑스 (049070)	16,170	70	.43	16,100	16,410	16,040	32,296	524,579,785
기가레인 (049080)	540	2	.37	539	545	530	191,482	102,962,198
파인디앤씨 (049120)	992	13	1.33	979	995	979	17,110	16,931,116
셀루메드 (049180)	1,040	-19	-1.79	1,060	1,086	1,026	402,560	420,565,542
코메론 (049430)	10,300	90	.88	10,230	10,340	10,180	38,365	394,342,690
SGA (049470)	370	-4	-1.07	374	379	350	261,296	95,676,083
오픈베이스 (049480)	2,520	-15	-.59	2,580	2,580	2,490	93,222	234,527,934
유아이엘 (049520)	3,620	-10	-.28	3,630	3,680	3,540	132,133	477,871,148
잉크테크 (049550)	3,470	10	.29	3,470	3,485	3,430	2,768	9,524,800
재영솔루텍 (049630)	882	1	.11	874	895	865	814,373	716,789,009
고려신용정보 (049720)	9,990	-70	-.7	10,060	10,090	9,940	109,129	1,089,209,545
승일 (049830)	8,700	-110	-1.25	8,750	8,850	8,700	1,701	14,945,700
미래컴퍼니 (049950)	17,190	-280	-1.6	17,410	17,750	17,150	43,785	759,717,875
쎌바이오텍 (049960)	13,260	20	.15	13,390	13,390	13,100	6,346	83,827,760
비케이홀딩스 (050090)	879	15	1.74	864	885	820	50,311	43,752,549
캠시스 (050110)	792	31	4.07	761	808	753	683,126	539,066,222
ES큐브 (050120)	3,010	35	1.18	2,975	3,050	2,805	52,500	156,492,870
에스폴리텍 (050760)	1,716	45	2.69	1,677	1,727	1,662	41,689	70,416,060
아세아텍 (050860)	2,230	30	1.36	2,200	2,240	2,190	135,994	301,716,657
쏠리드 (050890)	7,160	70	.99	7,230	7,250	7,100	648,939	4,654,818,295
수산아이앤티 (050960)	11,650	390	3.46	11,270	11,930	11,120	73,840	856,361,935
지어소프트 (051160)	10,420	-310	-2.89	10,730	10,810	10,340	66,451	697,037,570
토비스 (051360)	14,480	260	1.83	14,440	14,520	14,150	121,178	1,743,388,245
인터플렉스 (051370)	8,440	-50	-.59	8,470	8,560	8,400	38,626	326,739,900
피씨디렉트 (051380)	2,410	-30	-1.23	2,440	2,470	2,395	48,261	116,763,510
YW (051390)	3,845	10	.26	3,835	3,890	3,825	23,627	90,930,355
나라엠앤디 (051490)	3,950	-40	-1	3,970	4,005	3,935	53,834	213,770,331
CJ프레시웨이 (051500)	29,000	600	2.11	28,450	29,800	28,250	101,653	2,963,765,075
큐로홀딩스 (051780)	953	55	6.12	898	953	869	102,295	93,531,630
중앙첨단소재 (051980)	2,775	-235	-7.81	3,050	3,050	2,750	1,928,611	5,520,602,824
에스티큐브 (052020)	6,700	-90	-1.33	6,790	6,810	6,620	149,222	998,489,215
iMBC (052220)	3,970	-55	-1.37	4,000	4,130	3,945	465,363	1,860,814,499
현대바이오랜드 (052260)	4,945	95	1.96	4,850	4,945	4,820	86,420	423,495,165
오션인더블유 (052300)	2,765	-20	-.72	2,810	2,810	2,735	26,577	73,303,995
코텍 (052330)	9,890	50	.51	9,900	9,940	9,730	39,051	386,175,690
코나아이 (052400)	71,300	-3500	-4.68	72,100	72,800	66,400	2,558,749	178,274,764,600
오성첨단소재 (052420)	1,490	-2	-.13	1,492	1,497	1,461	498,575	739,956,394
아이크래프트 (052460)	2,475	-40	-1.59	2,495	2,550	2,410	253,374	630,042,963
한네트 (052600)	4,715	-135	-2.78	4,940	4,940	4,675	392,915	1,865,701,266
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,510	-30	-.35	8,610	8,840	8,410	59,771	515,845,110
아이톡시 (052770)	831	-9	-1.07	841	841	821	91,755	76,022,996
액토즈소프트 (052790)	6,560	-30	-.46	6,590	6,620	6,520	12,930	85,031,100
아이앤씨 (052860)	1,880	12	.64	1,889	1,889	1,849	30,205	56,421,486
KX하이텍 (052900)	1,003	19	1.93	990	1,007	984	262,306	262,104,770
바이넥스 (053030)	17,500	-180	-1.02	17,650	17,770	17,400	214,923	3,772,563,765
지에스이 (053050)	2,810	-60	-2.09	2,855	2,860	2,790	128,067	360,921,337
세동 (053060)	1,355	-72	-5.05	1,428	1,442	1,354	78,310	107,960,339
케이엔솔 (053080)	12,640	-190	-1.48	12,900	12,900	12,540	55,472	702,291,950
프리엠스 (053160)	9,020	-220	-2.38	9,160	9,270	9,020	34,312	312,985,070
금강철강 (053260)	4,245	40	.95	4,220	4,250	4,205	4,938	20,842,425
구영테크 (053270)	2,325	-5	-.21	2,345	2,360	2,305	59,933	139,972,070
예스24 (053280)	4,485	-35	-.77	4,545	4,555	4,445	118,713	534,748,595
NE능률 (053290)	2,685	-30	-1.1	2,715	2,725	2,640	72,649	194,063,038
한국정보인증 (053300)	7,700	-100	-1.28	8,020	8,260	7,220	10,492,827	80,812,636,315
이니텍 (053350)	9,010	150	1.69	9,090	9,140	8,840	91,179	821,787,790
세코닉스 (053450)	5,990	-10	-.17	6,000	6,030	5,820	205,763	1,223,449,640
웹케시 (053580)	20,850	-900	-4.14	21,500	21,500	19,990	1,956,625	40,500,131,880
프로텍 (053610)	24,500	-450	-1.8	24,900	25,000	24,450	18,895	467,252,150
태양 (053620)	6,820	-80	-1.16	6,900	6,950	6,780	7,056	48,258,930
삼보모터스 (053700)	4,310	50	1.17	4,260	4,320	4,245	94,318	405,054,590
안랩 (053800)	64,700	200	.31	64,300	65,900	63,500	66,634	4,315,570,000
경남제약 (053950)	673	0	0	680	680	668	104,818	70,433,551
오상자이엘 (053980)	3,865	5	.13	3,905	3,905	3,820	41,953	162,414,690
한국컴퓨터 (054040)	4,965	-25	-.5	4,990	5,050	4,935	55,045	273,355,609
농우바이오 (054050)	8,360	-20	-.24	8,420	8,460	8,330	50,464	423,913,485
삼진엘앤디 (054090)	778	8	1.04	771	789	771	18,510	14,411,648
메디콕스 (054180)	201	32	18.93	170	218	169	55,559,135	11,238,929,750
이랜텍 (054210)	5,480	-20	-.36	5,470	5,540	5,380	68,602	375,729,150
비츠로시스 (054220)	358	3	.85	355	360	352	161,777	57,698,183
팬스타엔터프라이즈 (054300)	656	-22	-3.24	678	678	653	1,651,613	1,094,759,485
케이피티유 (054410)	3,755	45	1.21	3,900	3,900	3,725	8,166	30,783,102
텔레칩스 (054450)	13,900	-30	-.22	13,980	14,120	13,850	40,648	567,034,900
삼영엠텍 (054540)	5,320	10	.19	5,310	5,380	5,260	149,366	795,120,825
APS (054620)	5,440	-220	-3.89	5,640	5,640	5,400	29,850	163,606,745
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,620	100	1.33	7,500	7,620	7,480	106,022	803,546,715
키이스트 (054780)	4,360	75	1.75	4,285	4,485	4,210	115,209	503,535,969
아이디스홀딩스 (054800)	11,510	350	3.14	11,280	11,510	11,160	43,168	490,969,480
한컴위드 (054920)	3,490	20	.58	3,500	3,585	3,380	602,248	2,103,592,914
유신 (054930)	25,250	100	.4	25,150	25,700	25,050	14,402	365,169,700
엑사이엔씨 (054940)	755	2	.27	750	757	738	188,605	141,247,053
제이브이엠 (054950)	24,600	250	1.03	24,450	24,800	24,250	37,499	919,054,425
유진로봇 (056080)	10,510	-30	-.28	10,820	10,830	10,480	468,451	4,970,038,210
시지메드텍 (056090)	970	5	.52	965	975	956	209,351	201,581,665
에스에프에이 (056190)	21,450	-400	-1.83	21,850	21,950	21,350	70,632	1,524,041,725
코위버 (056360)	5,820	-30	-.51	5,850	5,910	5,720	32,043	185,479,755
신화인터텍 (056700)	1,995	-5	-.25	2,015	2,025	1,972	42,453	84,398,588
CNT85 (056730)	843	-6	-.71	862	862	841	61,669	52,235,473
YBM넷 (057030)	3,690	-10	-.27	3,750	3,750	3,655	132,156	487,024,821
옴니시스템 (057540)	993	-17	-1.68	1,014	1,020	988	656,026	655,064,085
티사이언티픽 (057680)	940	77	8.92	864	969	846	3,047,718	2,819,700,884
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,475	-60	-2.37	2,535	2,535	2,410	149,096	368,324,605
KNN (058400)	790	0	0	788	795	783	218,024	171,860,221
한주에이알티 (058450)	1,144	62	5.73	1,085	1,167	1,085	50,694	57,106,718
리노공업 (058470)	48,050	-250	-.52	48,850	49,000	47,500	384,332	18,547,052,400
에스피지 (058610)	26,000	-450	-1.7	26,700	26,950	25,900	172,363	4,546,327,575
엠게임 (058630)	5,710	150	2.7	5,580	5,710	5,510	402,154	2,263,991,300
CMG제약 (058820)	2,295	105	4.79	2,220	2,315	2,175	4,614,627	10,377,471,362
엠로 (058970)	49,600	-1200	-2.36	50,700	50,800	49,450	75,836	3,776,097,025
미코 (059090)	13,260	-320	-2.36	13,630	13,650	12,950	431,951	5,730,776,550
아이컴포넌트 (059100)	5,300	140	2.71	5,180	5,320	5,180	21,244	111,652,465
아진엑스텍 (059120)	6,980	-50	-.71	7,020	7,200	6,920	31,828	222,316,670
메타바이오메드 (059210)	5,680	-80	-1.39	5,770	5,810	5,640	428,275	2,440,664,560
해성에어로보틱스 (059270)	5,960	-130	-2.13	6,090	6,130	5,950	143,694	862,893,860
인선이엔티 (060150)	5,780	50	.87	5,740	5,870	5,670	137,585	795,076,790
소니드 (060230)	452	24	5.61	430	463	429	1,297,389	581,723,918
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,100	0	0	9,630	9,640	8,890	977,075	8,887,321,930
뉴보텍 (060260)	1,779	71	4.16	1,733	1,790	1,671	582,487	1,010,797,679
큐렉소 (060280)	9,770	-40	-.41	9,870	9,890	9,670	145,118	1,414,519,895
3S (060310)	2,240	15	.67	2,230	2,265	2,200	272,534	610,110,720
LS마린솔루션 (060370)	28,500	2550	9.83	29,000	31,850	27,400	2,548,416	73,654,149,275
동양에스텍 (060380)	1,396	40	2.95	1,356	1,396	1,356	79,145	109,100,070
국일신동 (060480)	1,776	34	1.95	1,742	1,782	1,737	27,506	48,472,361
에스에이티 (060540)	1,371	19	1.41	1,353	1,373	1,340	171,016	231,355,033
홈센타홀딩스 (060560)	836	-11	-1.3	847	850	835	97,732	82,296,212
드림어스컴퍼니 (060570)	1,907	-18	-.94	1,906	1,929	1,881	114,213	217,327,231
씨티씨바이오 (060590)	6,770	-40	-.59	6,920	6,920	6,760	10,312	70,008,400
KH바텍 (060720)	10,170	-20	-.2	10,240	10,370	10,170	56,533	579,629,685
영림원소프트랩 (060850)	5,700	10	.18	5,690	5,710	5,620	10,180	57,806,700
DGP (060900)	1,267	12	.96	1,256	1,300	1,249	46,466	58,974,020
알에프텍 (061040)	3,095	-15	-.48	3,080	3,095	3,050	41,028	126,008,640
화일약품 (061250)	1,142	-1	-.09	1,143	1,146	1,136	97,714	111,512,734
LB세미콘 (061970)	3,580	-40	-1.1	3,640	3,645	3,555	56,258	201,237,868
한국첨단소재 (062970)	4,365	-95	-2.13	4,460	4,460	4,310	420,380	1,831,562,277
컴투스홀딩스 (063080)	32,800	3550	12.14	32,500	34,000	29,600	626,472	20,126,199,975
서울옥션 (063170)	9,300	40	.43	9,440	9,590	8,820	818,654	7,515,894,875
SM Life Design (063440)	1,588	27	1.73	1,561	1,612	1,552	494,234	784,350,642
NICE인프라 (063570)	5,010	-60	-1.18	5,070	5,100	4,975	68,140	342,156,570
이엘피 (063760)	2,260	15	.67	2,245	2,260	2,150	7,158	15,901,380
인크레더블버즈 (064090)	2,135	-115	-5.11	2,235	2,270	2,070	259,328	552,514,005
홈캐스트 (064240)	2,515	-55	-2.14	2,530	2,620	2,510	73,429	187,252,886
다날 (064260)	5,930	1365	29.9	5,270	5,930	4,840	34,304,429	184,597,196,362
인텍플러스 (064290)	9,300	-100	-1.06	9,430	9,460	9,180	25,197	233,744,370
브리지텍 (064480)	5,450	-90	-1.62	5,540	5,580	5,390	87,824	481,717,855
테크엘 (064520)	2,100	-5	-.24	2,105	2,115	2,080	4,702	9,884,462
바이오니아 (064550)	16,050	20	.12	16,010	16,210	15,860	79,602	1,279,273,255
티씨케이 (064760)	94,500	100	.11	94,800	95,400	93,300	22,889	2,161,143,000
포니링크 (064800)	1,216	12	1	1,205	1,229	1,191	390,056	470,835,725
케이프 (064820)	6,520	-30	-.46	6,550	6,670	6,460	105,652	693,411,095
에프앤가이드 (064850)	7,340	0	0	7,340	7,360	7,260	9,769	71,442,860
지엔코 (065060)	1,694	-166	-8.92	1,858	2,040	1,694	2,098,153	3,993,536,070
탑엔지니어링 (065130)	3,830	10	.26	3,820	3,905	3,790	16,886	64,717,161
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	926	11	1.2	924	926	906	100,884	91,965,662
신성델타테크 (065350)	60,200	-1200	-1.95	61,300	61,700	59,800	98,781	5,953,009,250
위세아이텍 (065370)	9,910	1130	12.87	9,050	11,200	8,400	4,365,824	44,782,995,835
에스아이리소스 (065420)	257	-1	-.39	262	262	255	261,950	67,658,334
이루온 (065440)	1,591	-7	-.44	1,602	1,604	1,585	168,196	267,629,389
빅텍 (065450)	4,230	90	2.17	4,165	4,240	4,130	186,186	783,899,987
오리엔트정공 (065500)	5,090	-40	-.78	5,110	5,300	5,060	1,776,269	9,140,140,855
휴비츠 (065510)	8,040	50	.63	8,030	8,080	7,900	37,042	296,847,010
와이어블 (065530)	1,323	-7	-.53	1,324	1,339	1,319	34,084	45,230,218
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,700	550	2.6	21,150	22,000	21,100	8,507	184,791,250
우주일렉트로 (065680)	29,650	-1000	-3.26	30,900	30,900	29,250	36,132	1,071,711,725
파커스 (065690)	1,065	9	.85	1,079	1,079	1,053	22,945	24,336,164
서호전기 (065710)	43,100	1850	4.48	41,950	43,150	40,500	49,984	2,108,089,300
CS (065770)	1,182	23	1.98	1,159	1,196	1,133	121,546	142,272,083
웰크론 (065950)	2,190	-30	-1.35	2,215	2,220	2,180	111,893	245,388,046
하츠 (066130)	5,200	-40	-.76	5,220	5,270	5,140	35,849	186,224,105
큐에스아이 (066310)	7,920	-30	-.38	7,950	8,000	7,840	7,546	59,820,020
체리부로 (066360)	840	0	0	851	851	823	160,817	134,905,207
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,240	-11	-.88	1,243	1,289	1,202	240,431	294,992,447
우수AMS (066590)	3,150	-20	-.63	3,200	3,200	3,145	43,917	138,627,985
국보디자인 (066620)	20,100	290	1.46	19,980	20,150	19,630	37,866	757,758,880
디티씨 (066670)	3,170	20	.63	3,155	3,170	3,140	10,222	32,292,485
테라젠이텍스 (066700)	3,035	15	.5	3,020	3,060	3,015	79,448	241,486,211
씨씨에스 (066790)	1,457	108	8.01	1,400	1,595	1,375	10,875,916	16,376,336,135
디에이피 (066900)	2,500	45	1.83	2,425	2,500	2,425	2,452	5,984,475
손오공 (066910)	1,042	-30	-2.8	1,065	1,096	1,000	851,607	893,151,949
한성크린텍 (066980)	1,480	-50	-3.27	1,535	1,553	1,471	270,195	407,840,510
조이시티 (067000)	1,782	19	1.08	1,746	1,825	1,712	505,878	903,645,450
이씨에스 (067010)	2,940	-15	-.51	2,945	2,965	2,925	40,632	119,528,077
대화제약 (067080)	15,910	-60	-.38	16,090	16,150	15,820	134,254	2,142,277,515
SOOP (067160)	89,500	4500	5.29	85,200	89,600	85,000	154,673	13,649,380,250
오텍 (067170)	2,535	-35	-1.36	2,570	2,575	2,520	26,593	67,762,023
멀티캠퍼스 (067280)	34,700	200	.58	34,500	34,900	34,200	11,321	392,766,075
JW신약 (067290)	1,751	41	2.4	1,710	1,765	1,687	408,590	710,409,578
하나마이크론 (067310)	11,470	130	1.15	11,470	11,690	11,190	657,951	7,578,450,365
선바이오 (067370)	7,520	-20	-.27	7,570	7,630	7,370	6,381	48,085,590
아스트 (067390)	580	-5	-.85	585	592	573	1,234,544	719,358,306
엔브이에이치코리아 (067570)	2,350	-30	-1.26	2,380	2,385	2,340	69,008	162,648,870
HLB생명과학 (067630)	5,840	90	1.57	5,700	5,890	5,700	259,024	1,505,438,065
로지시스 (067730)	3,765	-40	-1.05	3,885	3,890	3,700	82,017	309,387,325
세진티에스 (067770)	2,460	50	2.07	2,410	2,470	2,410	17,320	42,219,185
와이엔텍 (067900)	7,020	20	.29	6,960	7,120	6,960	43,591	307,145,185
이글루 (067920)	5,540	0	0	5,540	5,570	5,490	36,789	202,831,060
도이치모터스 (067990)	4,700	-35	-.74	4,735	4,800	4,685	71,645	336,992,638
팬엔터테인먼트 (068050)	2,485	265	11.94	2,220	2,580	2,185	3,822,611	9,315,258,775
케이웨더 (068100)	3,805	265	7.49	3,545	3,810	3,440	207,815	772,352,604
다원시스 (068240)	8,490	-190	-2.19	8,720	8,760	8,470	184,565	1,574,501,935
일신바이오 (068330)	1,747	28	1.63	1,691	2,020	1,620	32,324,036	60,911,127,000
셀트리온제약 (068760)	50,800	400	.79	51,100	51,100	49,750	63,474	3,206,191,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,510	60	.81	7,460	7,630	7,320	39,290	291,914,480
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,820	170	1.16	14,500	15,260	14,420	71,506	1,064,430,300
누리플랜 (069140)	1,444	4	.28	1,440	1,467	1,440	30,919	44,635,700
유아이디 (069330)	1,238	0	0	1,238	1,246	1,229	55,208	68,119,986
엔텔스 (069410)	4,820	0	0	4,830	4,885	4,790	24,492	118,255,060
에스텍 (069510)	14,570	-610	-4.02	15,180	15,270	14,460	41,484	612,983,080
빛과전자 (069540)	1,202	-32	-2.59	1,230	1,256	1,191	651,214	789,249,840
엑시온그룹 (069920)	2,040	-60	-2.86	2,175	2,220	1,992	235,486	486,777,821
엑스큐어 (070300)	2,530	0	0	2,550	2,550	2,490	69,572	174,653,652
한솔인티큐브 (070590)	1,989	-6	-.3	2,000	2,050	1,950	122,275	241,478,877
인피니트헬스케어 (071200)	7,230	-100	-1.36	7,550	7,550	7,080	183,518	1,334,804,995
로체시스템즈 (071280)	13,700	-40	-.29	13,740	14,010	13,600	21,238	291,961,780
위니아 (071460)	40	-19	-32.2	53	53	40	15,417,220	687,414,708
에이테크솔루션 (071670)	6,350	0	0	6,350	6,400	6,220	15,860	100,163,760
캐스텍코리아 (071850)	1,690	-9	-.53	1,702	1,712	1,600	12,574	20,595,412
중앙백신 (072020)	9,970	-60	-.6	10,030	10,030	9,930	20,553	204,967,030
우리산업홀딩스 (072470)	3,640	-40	-1.09	3,690	3,965	3,570	4,519,194	16,892,590,509
제넨바이오 (072520)	21	-10	-32.26	29	29	20	9,739,695	237,015,147
율호 (072770)	661	-12	-1.78	673	679	655	849,790	563,648,119
메가스터디 (072870)	10,960	-90	-.81	11,050	11,080	10,900	19,406	212,889,635
빛샘전자 (072950)	4,735	80	1.72	4,660	4,800	4,615	48,497	227,091,654
에이치시티 (072990)	8,990	-20	-.22	9,010	9,020	8,910	37,850	339,579,950
케이에스피 (073010)	4,355	60	1.4	4,300	4,390	4,300	115,545	502,660,354
엘엠에스 (073110)	6,470	-50	-.77	6,670	6,670	6,450	10,636	69,027,350
듀오백 (073190)	2,320	-30	-1.28	2,350	2,375	2,320	88,481	208,215,559
이노와이어리스 (073490)	19,930	20	.1	20,200	20,300	19,810	27,690	554,754,790
에프알텍 (073540)	1,899	75	4.11	1,824	1,900	1,824	62,916	118,218,734
우리손에프앤지 (073560)	1,488	-17	-1.13	1,504	1,505	1,488	282,475	422,771,278
리튬포어스 (073570)	689	-10	-1.43	699	707	685	139,836	97,268,288
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	942	1	.11	942	944	936	61,770	58,042,356
원익QnC (074600)	17,410	-50	-.29	17,680	17,700	17,350	117,193	2,049,341,085
플랜티넷 (075130)	3,190	-100	-3.04	3,265	3,265	3,105	405,962	1,291,128,073
동국알앤에스 (075970)	2,490	-15	-.6	2,500	2,515	2,485	35,080	87,610,265
웰크론한텍 (076080)	1,348	-9	-.66	1,357	1,373	1,346	22,574	30,622,934
해성옵틱스 (076610)	721	-17	-2.3	749	749	716	191,071	138,760,780
덕산하이메탈 (077360)	4,165	-65	-1.54	4,235	4,250	4,150	70,708	295,531,178
LS증권 (078020)	4,750	-140	-2.86	4,890	4,920	4,735	225,345	1,082,523,564
유비쿼스홀딩스 (078070)	9,950	10	.1	9,950	9,950	9,680	15,366	150,719,025
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,000	-120	-.85	14,100	14,180	13,920	64,395	903,787,340
HB테크놀러지 (078150)	1,980	-13	-.65	1,998	1,998	1,965	426,129	843,832,466
메디포스트 (078160)	10,230	-20	-.2	10,270	10,350	10,100	34,056	348,528,700
컴투스 (078340)	40,950	-50	-.12	41,000	41,350	40,400	49,527	2,026,868,650
한양디지텍 (078350)	9,410	-90	-.95	9,520	9,580	9,370	43,628	411,456,055
휴림에이텍 (078590)	549	4	.73	543	550	543	109,883	59,982,029
대주전자재료 (078600)	71,100	-300	-.42	72,000	72,300	70,600	94,868	6,762,277,250
엔에스이엔엠 (078860)	1,392	-23	-1.63	1,480	1,488	1,370	188,254	262,360,753
가온그룹 (078890)	3,450	-60	-1.71	3,525	3,530	3,440	52,551	182,647,794
와토스코리아 (079000)	5,290	-10	-.19	5,300	5,300	5,200	8,450	44,514,065
한창산업 (079170)	7,060	10	.14	7,150	7,150	6,940	13,695	96,472,170
케스피온 (079190)	518	1	.19	517	530	503	114,048	58,568,699
제우스 (079370)	13,350	-150	-1.11	13,600	13,670	13,290	166,714	2,236,532,330
서산 (079650)	1,520	14	.93	1,506	1,523	1,492	20,898	31,594,207
디이엔티 (079810)	6,180	-20	-.32	6,230	6,320	6,120	109,977	683,654,430
가비아 (079940)	23,150	950	4.28	22,200	23,200	22,100	61,949	1,414,104,650
인베니아 (079950)	612	-2	-.33	614	628	608	41,735	25,644,229
동양이엔피 (079960)	24,200	500	2.11	23,700	24,500	23,700	66,015	1,595,649,200
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,770	-40	-.69	5,810	5,820	5,730	20,519	118,394,465
모두투어 (080160)	12,300	100	.82	12,410	12,410	12,040	122,097	1,485,507,110
제주반도체 (080220)	13,500	-290	-2.1	13,930	13,930	13,440	386,106	5,244,543,550
모다이노칩 (080420)	2,305	-35	-1.5	2,340	2,360	2,270	49,765	113,688,440
성창오토텍 (080470)	4,280	-45	-1.04	4,435	4,435	4,280	15,229	66,063,995
오디텍 (080520)	3,290	85	2.65	3,225	3,320	3,220	48,660	159,578,690
코디 (080530)	1,541	-56	-3.51	1,598	1,598	1,541	82,126	128,510,791
오킨스전자 (080580)	5,890	160	2.79	5,730	6,070	5,670	448,558	2,646,679,610
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	15	.47	3,200	3,250	3,190	108,103	347,246,663
쎄크 (081180)	12,240	-140	-1.13	12,370	12,530	12,100	271,930	3,346,213,830
성우전자 (081580)	3,375	-45	-1.32	3,420	3,475	3,335	28,615	96,686,685
옵트론텍 (082210)	1,784	32	1.83	1,752	1,808	1,730	60,315	106,971,602
젬백스 (082270)	54,200	2300	4.43	51,700	54,700	51,000	247,635	13,207,057,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,820	30	.52	5,800	5,940	5,680	113,082	655,950,730
우리바이오 (082850)	2,440	-5	-.2	2,450	2,455	2,415	154,090	375,706,205
비츠로셀 (082920)	30,350	1600	5.57	29,200	31,100	28,750	255,639	7,713,417,975
엘오티베큠 (083310)	9,460	-110	-1.15	9,570	9,600	9,390	54,643	517,692,570
GST (083450)	18,990	-200	-1.04	19,370	19,430	18,850	173,937	3,308,081,715
이엠앤아이 (083470)	1,079	2	.19	1,086	1,086	1,067	29,348	31,485,293
에프엔에스테크 (083500)	9,210	-100	-1.07	9,450	9,450	9,170	39,676	366,610,880
케이엠 (083550)	3,150	40	1.29	3,080	3,190	3,080	74,419	234,443,055
인콘 (083640)	322	2	.63	320	325	316	407,521	130,541,216
비에이치아이 (083650)	37,700	0	0	37,350	38,650	36,600	765,033	28,810,509,075
CSA 코스믹 (083660)	1,128	62	5.82	1,080	1,147	1,060	410,185	458,310,119
CG인바이츠 (083790)	2,010	10	.5	2,000	2,010	1,988	99,542	198,840,450
아바코 (083930)	13,170	-10	-.08	13,180	13,300	13,050	63,900	840,115,160
휴온스글로벌 (084110)	52,800	0	0	53,100	54,000	51,100	70,556	3,700,808,650
수성웹툰 (084180)	5,450	60	1.11	5,450	5,950	5,420	561,944	3,190,478,070
유진테크 (084370)	34,550	250	.73	34,550	34,650	33,900	106,119	3,638,047,200
유비온 (084440)	1,238	33	2.74	1,275	1,275	1,210	89,887	111,421,151
랩지노믹스 (084650)	2,590	-20	-.77	2,610	2,635	2,565	1,626,910	4,219,315,228
팅크웨어 (084730)	9,390	70	.75	9,320	9,640	9,250	20,750	193,912,370
아이티엠반도체 (084850)	12,060	-70	-.58	12,010	12,380	11,980	14,544	175,938,910
헬릭스미스 (084990)	3,030	60	2.02	3,005	3,030	2,935	62,183	186,084,234
차바이오텍 (085660)	11,600	1310	12.73	10,300	11,600	10,210	1,351,648	15,166,576,620
뉴프렉스 (085670)	4,590	-15	-.33	4,615	4,645	4,550	79,160	363,608,925
알티캐스트 (085810)	624	5	.81	625	630	603	157,751	97,745,428
네오티스 (085910)	3,215	0	0	3,205	3,240	3,200	21,332	68,627,855
바이오톡스텍 (086040)	3,090	20	.65	3,130	3,260	3,010	109,492	344,775,330
진바이오텍 (086060)	4,335	25	.58	4,310	4,335	4,250	181,320	779,200,102
유니테스트 (086390)	11,310	-290	-2.5	11,580	11,800	11,200	195,051	2,225,574,135
동국제약 (086450)	17,310	-50	-.29	17,270	17,420	17,130	149,853	2,594,172,190
에코프로 (086520)	44,200	-100	-.23	44,800	45,000	43,600	535,924	23,670,267,475
비엠티 (086670)	9,600	-50	-.52	9,620	9,700	9,500	12,880	123,428,280
선진뷰티사이언스 (086710)	13,750	90	.66	13,750	14,000	13,530	113,063	1,563,253,395
바이오솔루션 (086820)	11,400	-10	-.09	11,410	11,650	11,110	81,504	930,251,500
이수앱지스 (086890)	5,090	-10	-.2	5,130	5,160	5,060	114,467	583,858,705
메디톡스 (086900)	166,900	1900	1.15	164,600	167,500	161,600	62,970	10,362,161,200
MDS테크 (086960)	1,406	-31	-2.16	1,437	1,444	1,370	3,250,685	4,579,184,839
쇼박스 (086980)	3,335	35	1.06	3,330	3,370	3,290	309,962	1,034,024,149
펩트론 (087010)	192,500	31800	19.79	163,800	205,000	162,700	1,494,010	275,238,432,600
모바일어플라이언스 (087260)	2,015	-10	-.49	2,035	2,035	1,991	164,762	331,502,046
픽셀플러스 (087600)	7,070	20	.28	7,050	7,170	6,920	12,113	85,331,280
동아엘텍 (088130)	3,045	-35	-1.14	3,115	3,115	2,960	92,174	276,294,265
쏘닉스 (088280)	2,480	0	0	2,475	2,575	2,430	72,043	180,678,980
이원컴포텍 (088290)	1,317	6	.46	1,311	1,325	1,270	73,620	95,524,054
유라클 (088340)	26,200	-2350	-8.23	28,650	28,850	25,850	726,075	19,379,333,350
이녹스 (088390)	7,510	50	.67	7,490	7,590	7,340	8,622	64,028,420
에이스테크 (088800)	2,450	35	1.45	2,425	2,490	2,390	166,647	407,441,133
동우팜투테이블 (088910)	2,115	-5	-.24	2,120	2,130	2,100	37,600	79,488,540
켐트로닉스 (089010)	24,300	0	0	25,100	25,100	24,150	227,393	5,567,785,150
테크윙 (089030)	34,050	-1150	-3.27	35,600	35,650	33,850	546,982	18,757,702,875
넥스턴바이오 (089140)	2,825	-10	-.35	2,840	2,885	2,780	138,393	391,673,477
케이씨티 (089150)	4,355	-240	-5.22	4,675	4,750	4,210	2,534,395	11,167,727,474
THE E&M (089230)	880	-1	-.11	881	889	859	39,641	34,693,133
KT나스미디어 (089600)	16,930	-190	-1.11	17,150	17,200	15,860	65,124	1,098,670,725
제이티 (089790)	4,420	-30	-.67	4,455	4,490	4,320	62,441	276,591,170
유비벨록스 (089850)	6,970	-240	-3.33	7,100	7,140	6,880	969,769	6,783,074,285
코세스 (089890)	7,290	-40	-.55	7,360	7,400	7,190	52,551	381,915,600
브이엠 (089970)	12,160	-190	-1.54	12,350	12,430	12,120	26,505	324,182,420
상아프론테크 (089980)	17,650	720	4.25	17,000	18,090	16,880	190,500	3,367,193,505
아이윈 (090150)	792	-5	-.63	799	799	791	45,147	35,820,927
로보스타 (090360)	25,300	-300	-1.17	25,800	26,000	25,100	100,937	2,568,999,925
덕신이피씨 (090410)	1,602	-7	-.44	1,604	1,632	1,599	126,499	204,143,557
제이스텍 (090470)	3,950	10	.25	4,060	4,060	3,890	31,054	122,052,075
휴림로봇 (090710)	2,105	-35	-1.64	2,165	2,165	2,100	2,327,563	4,932,686,214
현대이지웰 (090850)	6,770	40	.59	6,700	6,770	6,600	240,337	1,605,528,300
이엠텍 (091120)	11,150	-260	-2.28	11,440	11,530	11,020	97,391	1,091,798,395
S&K폴리텍 (091340)	2,925	50	1.74	2,875	2,930	2,815	41,837	119,838,792
한울소재과학 (091440)	3,070	-45	-1.44	3,120	3,225	3,050	165,420	515,914,720
상신이디피 (091580)	8,410	-80	-.94	8,320	8,560	8,280	54,713	460,097,795
남화토건 (091590)	4,355	20	.46	4,335	4,380	4,265	29,674	128,399,332
파트론 (091700)	6,600	-40	-.6	6,640	6,660	6,580	229,452	1,517,564,990
나노캠텍 (091970)	703	-26	-3.57	722	724	684	105,903	73,226,587
아미코젠 (092040)	3,855	65	1.72	3,810	3,940	3,760	435,090	1,683,820,547
디엔에프 (092070)	11,600	-110	-.94	11,680	11,830	11,490	27,068	314,173,015
이크레더블 (092130)	15,820	-20	-.13	15,850	15,880	15,800	16,964	268,631,800
서울바이오시스 (092190)	3,290	5	.15	3,310	3,310	3,265	15,471	50,969,389
현우산업 (092300)	2,780	5	.18	2,775	2,820	2,735	73,218	204,070,524
한라IMS (092460)	9,390	260	2.85	9,200	9,460	9,130	112,352	1,046,957,760
앤씨앤 (092600)	674	0	0	674	689	667	35,426	23,870,727
네오팜 (092730)	15,040	-160	-1.05	15,110	15,280	14,920	54,211	816,208,250
엑시콘 (092870)	12,400	380	3.16	11,900	12,470	11,700	149,376	1,811,414,680
빅솔론 (093190)	5,950	50	.85	5,930	5,970	5,820	12,153	72,065,320
케이아이엔엑스 (093320)	83,500	600	.72	82,900	84,300	82,100	12,733	1,058,691,250
풍강 (093380)	2,615	-25	-.95	2,640	2,655	2,615	14,255	37,451,230
매커스 (093520)	15,160	-1140	-6.99	16,300	16,400	15,060	207,621	3,214,773,815
케이알엠 (093640)	3,800	-100	-2.56	3,900	3,940	3,770	64,746	247,045,623
서원인텍 (093920)	5,790	100	1.76	5,690	5,790	5,640	100,548	576,926,170
동운아나텍 (094170)	19,200	-230	-1.18	19,420	19,420	19,060	62,933	1,208,503,790
칩스앤미디어 (094360)	16,850	250	1.51	16,800	17,060	16,330	138,846	2,334,685,610
갤럭시아머니트리 (094480)	12,850	700	5.76	12,990	13,100	11,300	10,486,050	128,794,978,585
일진파워 (094820)	10,990	-60	-.54	11,080	11,090	10,800	116,989	1,281,209,130
슈프리마에이치큐 (094840)	8,250	80	.98	8,110	8,270	7,960	156,087	1,268,062,235
참좋은여행 (094850)	6,500	90	1.4	6,420	6,500	6,290	104,954	672,835,025
네오리진 (094860)	1,023	33	3.33	990	1,052	988	113,897	114,806,432
푸른기술 (094940)	8,430	90	1.08	8,260	8,430	8,120	131,067	1,088,148,595
제이엠티 (094970)	2,380	-15	-.63	2,395	2,405	2,370	68,197	162,516,219
이엠코리아 (095190)	2,135	-35	-1.61	2,205	2,230	2,135	140,299	307,009,889
웨이브일렉트로 (095270)	5,300	-40	-.75	5,340	5,500	5,230	15,648	83,157,075
ISC (095340)	53,200	-900	-1.66	55,100	55,900	53,100	129,116	7,019,839,550
미래나노텍 (095500)	8,120	10	.12	8,140	8,200	8,070	90,555	737,458,280
테스 (095610)	23,700	-200	-.84	24,300	24,400	23,700	72,757	1,737,731,450
네오위즈 (095660)	24,400	600	2.52	24,000	24,600	23,800	190,693	4,641,232,450
제넥신 (095700)	5,040	80	1.61	4,955	5,080	4,925	98,253	491,018,250
에스에너지 (095910)	1,670	-56	-3.24	1,727	1,736	1,666	443,379	744,720,912
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,290	40	.28	14,250	14,310	14,140	19,259	274,371,125
와이즈넛 (096250)	19,250	50	.26	19,200	19,690	18,620	792,941	15,210,228,495
대창솔루션 (096350)	410	4	.99	406	416	401	1,294,702	530,040,390
씨젠 (096530)	33,200	850	2.63	32,350	34,100	32,000	437,408	14,512,186,575
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	877	70	8.67	831	892	795	3,640,631	3,154,165,905
에이루트 (096690)	1,509	-40	-2.58	1,550	1,578	1,484	63,295	96,451,396
엘디티 (096870)	2,695	55	2.08	2,645	2,740	2,640	5,049	13,576,476
에코볼트 (097780)	1,109	-43	-3.73	1,155	1,155	1,093	577,920	643,583,816
윈팩 (097800)	498	-7	-1.39	505	514	496	722,440	364,377,721
효성오앤비 (097870)	7,010	-190	-2.64	7,200	7,250	6,950	164,452	1,165,334,240
한텍 (098070)	37,600	-350	-.92	38,050	38,550	37,050	308,200	11,628,329,425
마이크로컨텍솔 (098120)	15,740	-70	-.44	16,100	16,730	15,500	202,910	3,244,738,345
고영 (098460)	15,650	-150	-.95	15,880	15,940	15,480	839,202	13,168,968,595
에스티오 (098660)	2,295	30	1.32	2,290	2,305	2,230	21,517	48,743,334
아이센스 (099190)	16,150	120	.75	15,940	16,280	15,940	49,022	788,837,735
SDN (099220)	1,451	-11	-.75	1,443	1,485	1,433	1,433,914	2,087,886,269
쎄트렉아이 (099320)	50,800	3400	7.17	47,650	51,000	47,400	129,011	6,419,602,925
브레인즈컴퍼니 (099390)	5,990	-10	-.17	6,000	6,010	5,800	17,690	104,008,215
동방선기 (099410)	3,635	40	1.11	3,595	3,685	3,585	110,148	401,059,737
바이오플러스 (099430)	7,240	400	5.85	6,910	7,340	6,850	760,094	5,419,612,110
스맥 (099440)	2,275	35	1.56	2,250	2,290	2,225	308,630	697,210,967
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,760	240	1.3	18,730	19,750	18,430	60,220	1,138,982,080
인지소프트 (100030)	15,770	50	.32	15,720	15,970	15,580	2,685	42,185,160
뷰웍스 (100120)	22,000	750	3.53	21,500	22,000	21,250	30,991	670,605,700
동국S&C (100130)	2,830	-20	-.7	2,845	2,870	2,780	198,107	560,978,739
머큐리 (100590)	3,380	-30	-.88	3,400	3,430	3,370	33,415	113,404,575
서암기계공업 (100660)	3,565	-10	-.28	3,575	3,575	3,540	25,879	92,243,560
세운메디칼 (100700)	2,530	35	1.4	2,490	2,560	2,490	122,847	309,630,060
미래에셋벤처투자 (100790)	6,710	-70	-1.03	6,800	6,800	6,540	804,639	5,382,457,995
KS인더스트리 (101000)	2,350	-10	-.42	2,395	2,395	2,280	392,701	912,929,670
월덱스 (101160)	19,490	-240	-1.22	19,880	20,400	19,360	70,973	1,388,423,295
우림피티에스 (101170)	5,220	50	.97	5,180	5,290	5,120	76,106	397,214,425
씨큐브 (101240)	4,800	45	.95	4,755	4,815	4,670	83,272	395,311,511
모베이스 (101330)	3,385	-50	-1.46	3,440	3,440	3,360	69,682	235,940,310
에코앤드림 (101360)	22,400	-400	-1.75	22,900	23,100	22,200	95,827	2,157,728,275
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	385	2	.52	385	388	384	137,339	52,763,818
에스앤에스텍 (101490)	38,200	-300	-.78	38,650	38,750	37,600	125,309	4,778,663,800
하이드로리튬 (101670)	1,373	13	.96	1,394	1,395	1,347	326,221	444,855,623
한국정밀기계 (101680)	2,485	-45	-1.78	2,520	2,530	2,445	46,921	116,562,635
위메이드맥스 (101730)	7,900	150	1.94	7,860	7,960	7,610	107,353	843,017,995
인화정공 (101930)	38,350	700	1.86	38,350	39,600	37,550	17,272	664,094,450
우양에이치씨 (101970)	15,430	230	1.51	15,370	15,720	15,150	35,537	546,568,750
어보브반도체 (102120)	11,690	-230	-1.93	12,160	12,160	11,660	152,271	1,795,367,595
케이옥션 (102370)	4,090	-90	-2.15	4,160	4,245	3,925	399,037	1,620,932,612
이엔에프테크놀로지 (102710)	31,300	-400	-1.26	31,950	31,950	31,100	48,320	1,517,639,675
코오롱생명과학 (102940)	29,300	550	1.91	28,850	30,300	28,600	40,634	1,195,147,925
에스앤더블류 (103230)	3,325	-15	-.45	3,355	3,360	3,290	28,982	96,086,111
우양 (103840)	3,000	0	0	3,000	3,035	2,980	61,115	183,716,997
대성파인텍 (104040)	1,085	-6	-.55	1,100	1,100	1,065	305,529	330,803,055
NHN벅스 (104200)	3,120	60	1.96	3,060	3,310	3,035	199,342	639,291,043
디와이피엔에프 (104460)	17,290	110	.64	17,200	17,370	16,990	32,404	557,426,625
티케이케미칼 (104480)	1,647	7	.43	1,644	1,670	1,625	402,259	664,300,871
코렌텍 (104540)	6,400	-40	-.62	6,440	6,500	6,340	22,466	143,652,665
노랑풍선 (104620)	5,060	60	1.2	5,010	5,080	4,950	60,279	302,890,700
원익머트리얼즈 (104830)	21,500	-300	-1.38	21,800	21,900	21,300	34,906	751,853,100
케이엔더블유 (105330)	4,315	215	5.24	4,140	4,440	4,075	46,861	199,408,699
엣지파운드리 (105550)	3,400	265	8.45	3,135	3,400	3,070	1,385,683	4,565,132,199
디케이락 (105740)	8,120	-10	-.12	8,080	8,300	8,080	93,052	763,223,205
포스뱅크 (105760)	7,500	-80	-1.06	7,620	7,870	7,280	344,062	2,596,211,135
케이이엠텍 (106080)	2,175	-35	-1.58	2,205	2,225	2,115	86,640	186,258,850
하이텍팜 (106190)	13,000	550	4.42	12,550	13,000	12,320	36,051	455,087,770
파인테크닉스 (106240)	1,107	-36	-3.15	1,143	1,155	1,088	271,328	304,660,295
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,770	-330	-2.05	16,100	16,180	15,770	11,639	185,348,815
한중엔시에스 (107640)	25,600	-800	-3.03	26,400	26,400	25,500	263,856	6,788,524,325
톱텍 (108230)	4,410	155	3.64	4,260	4,420	4,225	149,274	651,376,628
대양전기공업 (108380)	21,200	450	2.17	20,750	21,400	20,650	47,958	1,007,827,275
로보티즈 (108490)	59,200	-1400	-2.31	62,100	63,200	57,600	642,307	38,391,151,850
셀바스AI (108860)	16,400	80	.49	16,200	16,480	16,000	662,483	10,769,425,680
옵티시스 (109080)	9,120	-70	-.76	9,190	9,200	9,020	29,804	272,313,780
에스와이 (109610)	3,580	-5	-.14	3,565	3,635	3,565	144,253	519,205,544
씨싸이트 (109670)	6,250	-160	-2.5	6,360	6,460	6,250	20,820	131,654,085
디에스케이 (109740)	6,340	380	6.38	5,960	6,410	5,820	170,569	1,065,537,180
진매트릭스 (109820)	2,815	-10	-.35	2,795	2,840	2,775	147,971	414,882,660
동일금속 (109860)	8,140	40	.49	8,090	8,180	8,090	1,533	12,446,880
AP헬스케어 (109960)	339	3	.89	340	347	330	629,646	213,455,232
전진바이오팜 (110020)	3,810	-405	-9.61	4,150	4,150	3,745	259,237	1,008,279,841
크리스에프앤씨 (110790)	4,990	-30	-.6	5,070	5,070	4,840	110,696	546,176,830
디아이티 (110990)	13,430	80	.6	13,440	13,560	13,150	50,155	672,904,660
남화산업 (111710)	5,190	110	2.17	5,130	5,190	5,050	5,305	27,285,420
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,500	600	2.01	31,150	31,650	29,900	300,771	9,215,797,325
와이씨켐 (112290)	26,250	200	.77	27,000	27,000	25,400	119,548	3,117,646,900
디젠스 (113810)	1,142	-7	-.61	1,179	1,179	1,133	265,529	305,510,020
강원에너지 (114190)	6,950	50	.72	7,100	7,100	6,780	47,749	330,007,735
그린생명과학 (114450)	3,130	-25	-.79	3,085	3,320	3,045	1,197,161	3,815,279,612
폴라리스우노 (114630)	536	0	0	537	542	530	185,999	99,915,986
한솔아이원스 (114810)	9,380	250	2.74	9,250	9,440	9,080	149,044	1,391,096,215
아이패밀리에스씨 (114840)	18,860	150	.8	18,720	18,890	18,550	79,297	1,489,196,760
휴맥스 (115160)	1,121	-12	-1.06	1,133	1,143	1,115	55,801	62,832,720
큐리언트 (115180)	10,550	-450	-4.09	11,000	11,340	10,290	209,226	2,192,237,670
인포바인 (115310)	43,200	-750	-1.71	44,500	45,250	42,100	16,143	703,809,450
우리넷 (115440)	6,640	-60	-.9	6,680	6,770	6,630	69,321	462,629,835
HLB테라퓨틱스 (115450)	8,220	610	8.02	7,610	8,380	7,610	524,021	4,251,850,105
씨유메디칼 (115480)	631	-2	-.32	633	633	623	58,237	36,596,618
케이씨에스 (115500)	10,730	-220	-2.01	10,950	10,950	10,630	118,175	1,272,277,265
씨엔플러스 (115530)	488	1	.21	493	493	485	306,785	149,502,385
스타플렉스 (115570)	3,300	5	.15	3,295	3,310	3,280	7,490	24,720,985
이미지스 (115610)	1,458	11	.76	1,461	1,475	1,402	144,276	209,581,651
알파칩스 (117670)	816	-12	-1.45	828	840	815	98,317	81,161,782
티로보틱스 (117730)	12,040	-130	-1.07	12,200	12,450	12,010	365,274	4,445,839,215
모트렉스 (118990)	9,180	10	.11	9,200	9,260	9,030	68,090	623,072,430
포메탈 (119500)	3,220	-5	-.16	3,255	3,265	3,200	227,488	735,704,067
인터로조 (119610)	16,650	-610	-3.53	17,260	17,280	16,580	90,120	1,514,618,485
아이텍 (119830)	6,280	-10	-.16	6,310	6,400	6,230	235,148	1,483,367,330
지엔씨에너지 (119850)	28,000	-100	-.36	28,500	28,500	27,250	183,059	5,117,316,850
대정화금 (120240)	13,840	10	.07	13,830	13,980	13,710	47,828	662,759,365
골프존홀딩스 (121440)	5,860	-80	-1.35	6,010	6,040	5,780	190,685	1,125,683,525
나노신소재 (121600)	50,800	200	.4	50,900	51,600	50,100	37,375	1,888,583,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,006	-3	-.3	1,009	1,010	985	105,792	106,127,657
에스디시스템 (121890)	1,718	-26	-1.49	1,788	1,800	1,670	26,322	45,253,626
제노레이 (122310)	5,880	-20	-.34	5,930	5,930	5,820	6,805	39,825,440
삼기 (122350)	1,144	0	0	1,145	1,147	1,138	39,202	44,828,340
KX (122450)	4,120	80	1.98	4,160	4,160	4,030	124,613	511,641,297
예스티 (122640)	14,980	110	.74	15,020	15,400	14,920	44,952	681,286,345
서진오토모티브 (122690)	2,455	90	3.81	2,375	2,455	2,375	89,355	215,844,648
와이지엔터테인먼트 (122870)	90,300	3000	3.44	87,400	91,200	86,600	332,761	29,905,836,250
와이솔 (122990)	6,550	-110	-1.65	6,660	6,690	6,490	91,681	600,905,205
아이윈플러스 (123010)	1,350	41	3.13	1,309	1,386	1,294	384,197	515,179,164
엠에스오토텍 (123040)	2,770	420	17.87	2,375	3,055	2,330	12,775,479	36,321,132,021
제닉 (123330)	37,450	-100	-.27	37,000	38,850	36,150	173,237	6,442,247,275
코리아에프티 (123410)	4,995	350	7.53	4,695	4,995	4,645	487,512	2,371,540,753
위메이드플레이 (123420)	7,500	110	1.49	7,500	7,560	7,300	59,051	440,138,105
이엠넷 (123570)	2,460	0	0	2,465	2,500	2,440	37,128	91,491,025
알톤 (123750)	1,546	-14	-.9	1,560	1,560	1,546	27,593	42,805,059
뉴온 (123840)	1,056	-28	-2.58	1,150	1,160	1,056	122,904	133,889,596
아나패스 (123860)	18,250	380	2.13	18,100	18,250	17,920	36,842	667,415,390
아이티센글로벌 (124500)	17,430	1590	10.04	16,520	17,940	15,260	3,250,221	54,540,023,560
태웅로직스 (124560)	2,975	-30	-1	3,020	3,020	2,955	197,035	589,124,341
티씨머티리얼즈 (125020)	6,650	420	6.74	6,460	6,990	6,360	8,609,377	57,671,228,225
아모그린텍 (125210)	6,330	70	1.12	6,280	6,390	6,250	25,407	160,410,640
비나텍 (126340)	29,200	-200	-.68	29,400	30,400	29,000	32,199	957,661,700
BGF에코머티리얼즈 (126600)	3,100	10	.32	3,090	3,120	3,035	52,517	161,629,230
화신정공 (126640)	1,325	3	.23	1,343	1,344	1,311	114,100	151,215,710
하이비젼시스템 (126700)	14,750	140	.96	14,720	14,900	14,620	100,598	1,485,656,180
코칩 (126730)	12,440	-350	-2.74	12,790	12,790	11,830	148,900	1,848,416,380
제이엔케이글로벌 (126880)	4,010	55	1.39	3,990	4,095	3,955	125,942	510,324,504
제이에스링크 (127120)	9,660	560	6.15	9,300	9,880	9,200	275,783	2,672,503,655
아시아경제 (127710)	1,224	14	1.16	1,210	1,252	1,193	16,580	20,100,966
화인써키트 (127980)	6,100	-40	-.65	6,210	6,210	6,100	7,683	47,443,820
에코캡 (128540)	1,699	-63	-3.58	1,762	1,762	1,673	141,889	242,605,490
피제이메탈 (128660)	3,080	15	.49	3,065	3,095	3,055	57,306	176,197,990
앱코 (129890)	940	11	1.18	930	956	929	64,132	60,279,512
대성하이텍 (129920)	4,895	135	2.84	4,820	4,955	4,765	263,510	1,284,849,728
GH신소재 (130500)	2,760	-15	-.54	2,775	2,810	2,720	59,465	164,452,582
나이스디앤비 (130580)	5,310	10	.19	5,310	5,350	5,270	15,219	80,802,610
티피씨글로벌 (130740)	1,800	13	.73	1,787	1,820	1,773	25,476	45,765,797
옵투스제약 (131030)	6,120	-30	-.49	6,220	6,220	6,100	37,850	231,778,950
시큐브 (131090)	4,200	20	.48	4,180	4,225	4,175	9,988	42,050,855
티엔엔터테인먼트 (131100)	1,459	49	3.48	1,410	1,472	1,400	59,940	86,477,527
딜리 (131180)	990	6	.61	984	995	977	39,702	39,074,259
대한과학 (131220)	5,140	-50	-.96	5,140	5,180	5,030	52,981	270,312,320
티에스이 (131290)	40,650	-450	-1.09	41,250	41,400	40,500	43,886	1,788,685,500
알서포트 (131370)	3,425	-55	-1.58	3,485	3,490	3,405	204,205	700,781,642
이브이첨단소재 (131400)	1,358	-8	-.59	1,365	1,380	1,344	270,181	367,393,034
파인텍 (131760)	797	-14	-1.73	816	816	797	329,681	264,389,645
두산테스나 (131970)	27,100	-150	-.55	27,750	27,750	26,950	97,310	2,652,599,725
메가엠디 (133750)	2,210	-55	-2.43	2,265	2,270	2,210	159,771	356,543,571
이퓨쳐 (134060)	4,525	40	.89	4,525	4,535	4,450	2,093	9,442,524
탑코미디어 (134580)	1,855	0	0	1,930	2,165	1,855	1,840,410	3,727,800,882
원일티엔아이 (136150)	25,200	300	1.2	24,800	25,550	24,100	119,756	2,989,287,900
아셈스 (136410)	8,750	-100	-1.13	8,950	9,080	8,700	75,381	664,879,180
하림 (136480)	3,265	-20	-.61	3,295	3,295	3,230	1,263,153	4,120,424,347
윈스테크넷 (136540)	12,340	-50	-.4	12,390	12,700	12,310	17,567	217,835,310
나래나노텍 (137080)	3,250	0	0	3,245	3,275	3,215	2,712	8,835,205
피엔티 (137400)	31,750	-300	-.94	32,300	32,500	31,550	136,820	4,358,922,475
넥스트아이 (137940)	407	-1	-.25	407	411	396	1,076,801	435,572,013
제이씨케미칼 (137950)	4,065	-15	-.37	4,090	4,090	4,020	26,526	107,694,025
신진에스엠 (138070)	2,470	10	.41	2,440	2,485	2,435	44,781	110,140,915
오이솔루션 (138080)	10,270	-20	-.19	10,280	10,290	10,030	30,095	304,372,500
협진 (138360)	744	-16	-2.11	780	780	739	107,881	80,814,956
나이벡 (138610)	27,500	800	3	27,400	27,800	26,500	278,953	7,583,203,975
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,690	-35	-1.28	2,725	2,735	2,645	29,709	79,634,568
서플러스글로벌 (140070)	2,505	5	.2	2,510	2,520	2,485	32,027	80,018,355
메지온 (140410)	41,400	2000	5.08	40,200	43,250	40,200	165,482	6,944,831,825
카티스 (140430)	2,625	-105	-3.85	2,695	2,730	2,570	283,656	746,355,584
대창스틸 (140520)	2,360	20	.85	2,360	2,365	2,335	25,868	60,801,352
알에스오토메이션 (140670)	15,130	-300	-1.94	15,540	15,890	15,120	164,686	2,541,293,640
파크시스템스 (140860)	265,000	1000	.38	265,500	268,500	263,000	32,993	8,740,868,500
비아트론 (141000)	8,690	-70	-.8	8,800	8,800	8,600	41,004	356,309,245
리가켐바이오 (141080)	112,600	3400	3.11	110,300	112,900	108,300	278,009	30,775,918,200
유니트론텍 (142210)	6,030	-70	-1.15	6,100	6,100	5,970	100,920	607,642,230
녹십자엠에스 (142280)	4,240	-80	-1.85	4,300	4,330	4,230	279,831	1,193,343,388
모아라이프플러스 (142760)	1,598	129	8.78	1,469	1,650	1,455	542,442	854,994,814
아이디스 (143160)	15,500	60	.39	15,440	15,540	15,240	16,556	254,980,240
사람인 (143240)	15,430	200	1.31	15,240	15,500	15,090	31,086	476,504,120
영우디에스피 (143540)	604	-28	-4.43	632	692	593	738,744	473,659,062
지씨셀 (144510)	21,950	400	1.86	21,500	22,050	21,150	88,321	1,908,988,925
뉴파워프라즈마 (144960)	5,350	260	5.11	5,190	5,450	5,170	732,345	3,905,595,150
휴젤 (145020)	363,500	19000	5.52	346,500	364,500	341,500	107,622	38,258,337,000
노브랜드 (145170)	5,420	-10	-.18	5,440	5,500	5,400	44,057	239,664,440
율촌 (146060)	1,470	7	.48	1,490	1,490	1,455	42,553	62,724,306
비씨엔씨 (146320)	9,230	-100	-1.07	9,400	9,400	9,200	30,177	279,915,005
피엠티 (147760)	2,560	-5	-.19	2,570	2,575	2,510	14,987	38,192,859
제룡산업 (147830)	6,630	-60	-.9	6,890	6,890	6,590	285,102	1,909,668,120
세경하이테크 (148150)	6,320	30	.48	6,410	6,470	6,260	438,924	2,787,293,710
알엔투테크놀로지 (148250)	7,630	-300	-3.78	7,810	7,960	7,200	148,824	1,115,910,250
비큐AI (148780)	1,723	-76	-4.22	1,807	1,808	1,685	2,629,048	4,531,707,853
에이치와이티씨 (148930)	3,905	30	.77	3,875	4,000	3,875	25,193	99,127,264
아바텍 (149950)	8,500	-20	-.23	8,480	8,520	8,440	9,064	76,790,310
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,970	5	.1	5,030	5,030	4,925	18,723	92,978,205
KG에코솔루션 (151860)	6,680	100	1.52	6,650	6,760	6,530	247,995	1,652,569,800
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,630	170	2.28	7,420	7,630	7,420	3,316	24,931,700
우리이앤엘 (153490)	671	9	1.36	663	678	663	70,813	47,550,835
옵티팜 (153710)	5,020	10	.2	5,020	5,070	4,975	8,824	44,163,345
아시아종묘 (154030)	2,655	-60	-2.21	2,745	2,775	2,500	118,390	317,686,240
다산솔루에타 (154040)	1,227	42	3.54	1,179	1,289	1,172	253,826	314,527,832
와이엠씨 (155650)	3,545	-5	-.14	3,605	3,605	3,485	21,681	76,430,170
엘앤케이바이오 (156100)	6,070	10	.17	6,050	6,090	6,000	31,131	188,015,700
아톤 (158430)	6,930	-130	-1.84	7,220	7,250	6,760	3,983,454	27,791,232,795
아스플로 (159010)	4,285	-60	-1.38	4,350	4,385	4,260	28,512	122,748,040
제로투세븐 (159580)	4,975	-85	-1.68	5,020	5,090	4,965	175,265	880,107,405
에코글로우 (159910)	845	-5	-.59	851	878	799	168,678	142,297,834
하이젠알앤엠 (160190)	36,300	-450	-1.22	36,950	37,500	36,150	134,313	4,939,606,650
NEW (160550)	2,485	110	4.63	2,360	2,570	2,360	493,180	1,215,910,426
싸이맥스 (160980)	12,650	80	.64	12,630	12,720	12,390	56,079	705,727,430
필옵틱스 (161580)	36,850	-150	-.41	38,150	38,150	36,600	438,414	16,283,081,550
신스틸 (162300)	2,345	55	2.4	2,290	2,380	2,260	118,686	277,713,124
에어레인 (163280)	21,050	-150	-.71	21,350	21,650	20,700	448,826	9,516,548,525
핑거 (163730)	13,850	-750	-5.14	14,630	14,630	13,380	830,360	11,467,233,185
하나머티리얼즈 (166090)	25,350	-100	-.39	25,700	26,000	25,200	148,637	3,800,854,150
코아스템켐온 (166480)	3,010	25	.84	2,990	3,080	2,930	70,721	211,718,900
내츄럴엔도텍 (168330)	4,275	-25	-.58	4,480	4,480	4,170	509,495	2,189,557,395
펨트론 (168360)	11,030	-90	-.81	11,330	11,500	10,960	106,727	1,189,633,595
엠브레인 (169330)	2,235	-5	-.22	2,240	2,240	2,220	5,241	11,684,560
현대공업 (170030)	5,830	-30	-.51	5,870	5,900	5,790	52,469	306,605,200
파이오링크 (170790)	7,580	-50	-.66	7,680	7,690	7,570	5,146	39,225,140
엘티씨 (170920)	10,370	-20	-.19	10,500	10,500	10,190	38,224	394,434,890
램테크놀러지 (171010)	4,255	-30	-.7	4,320	4,335	4,230	209,579	894,335,165
선익시스템 (171090)	37,500	-900	-2.34	38,400	38,400	37,350	56,950	2,143,594,525
라이온켐텍 (171120)	2,325	50	2.2	2,295	2,345	2,275	74,676	171,685,910
에이엘티 (172670)	8,510	-30	-.35	8,490	8,560	8,350	41,208	348,705,140
오파스넷 (173130)	7,110	10	.14	7,040	7,150	6,910	136,958	967,314,540
에프엔씨엔터 (173940)	4,185	110	2.7	4,075	4,195	4,015	48,455	198,409,720
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,500	190	1.54	12,480	12,850	12,340	154,062	1,941,600,075
휴먼테크놀로지 (175140)	5,420	40	.74	5,490	5,650	5,400	213,214	1,178,232,430
아이큐어 (175250)	2,130	134	6.71	1,998	2,160	1,900	386,106	803,373,321
듀켐바이오 (176750)	10,990	-160	-1.43	11,120	11,200	10,920	39,920	440,635,260
베셀 (177350)	1,001	0	0	1,001	1,010	1,000	54,924	55,147,514
파버나인 (177830)	3,050	15	.49	3,080	3,080	3,020	10,094	30,669,385
쓰리에이로직스 (177900)	7,460	280	3.9	7,280	7,590	7,160	338,484	2,524,508,610
서진시스템 (178320)	21,800	100	.46	21,850	21,950	21,600	150,441	3,281,136,825
일월지엠엘 (178780)	2,990	-20	-.66	3,010	3,090	2,980	33,771	101,709,780
엠아이텍 (179290)	7,900	0	0	7,910	7,930	7,660	64,180	504,910,995
애드바이오텍 (179530)	3,230	745	29.98	3,230	3,230	3,230	222,314	717,215,980
유티아이 (179900)	23,000	200	.88	22,550	23,600	22,350	28,185	647,928,300
DXVX (180400)	2,150	-20	-.92	2,170	2,195	2,100	249,740	534,556,924
큐브엔터 (182360)	19,460	930	5.02	18,650	19,840	18,300	308,783	5,928,167,905
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	66,900	1400	2.14	66,800	68,800	65,500	125,051	8,393,309,600
엔지켐생명과학 (183490)	1,186	-3	-.25	1,194	1,194	1,170	97,628	115,085,162
SGA솔루션즈 (184230)	501	11	2.24	495	509	480	361,250	180,005,728
아이진 (185490)	3,150	-60	-1.87	3,190	3,250	3,090	86,131	271,136,715
그린플러스 (186230)	8,150	110	1.37	8,050	8,340	7,910	204,852	1,675,881,595
디티앤씨 (187220)	2,905	0	0	2,940	2,970	2,865	54,213	156,995,729
신화콘텍 (187270)	3,585	-15	-.42	3,600	3,600	3,560	19,346	69,128,545
HLB제넥스 (187420)	3,460	10	.29	3,495	3,505	3,430	27,471	95,209,730
현대ADM (187660)	1,468	6	.41	1,462	1,478	1,445	101,324	147,901,248
나노 (187790)	1,035	-8	-.77	1,043	1,050	1,029	213,624	221,188,625
디바이스 (187870)	11,150	40	.36	11,110	11,210	11,100	8,000	89,382,615
바이오포트 (188040)	12,600	0	0	12,600	12,840	12,470	47,386	597,401,480
세니젠 (188260)	2,625	-45	-1.69	2,670	2,670	2,480	67,394	173,777,775
인텔리안테크 (189300)	48,550	2350	5.09	46,100	49,400	45,350	147,641	7,106,817,525
씨이랩 (189330)	8,300	90	1.1	8,210	8,500	7,640	139,260	1,137,991,425
포시에스 (189690)	2,370	-10	-.42	2,380	2,385	2,335	135,100	319,023,264
서전기전 (189860)	4,225	-95	-2.2	4,325	4,325	4,205	74,701	317,063,035
흥국에프엔비 (189980)	1,974	-7	-.35	1,981	1,990	1,950	108,178	213,313,250
나무가 (190510)	13,460	-60	-.44	13,530	13,620	13,340	26,885	363,071,350
코리아에셋투자증권 (190650)	7,410	50	.68	7,430	7,490	7,290	23,375	172,534,915
육일씨엔에쓰 (191410)	1,942	-78	-3.86	2,020	2,020	1,942	50,026	98,611,759
테고사이언스 (191420)	19,280	90	.47	19,190	19,500	18,970	16,535	316,298,440
케이사인 (192250)	9,950	-160	-1.58	10,110	10,110	9,720	97,544	965,119,645
윈하이텍 (192390)	3,060	10	.33	3,055	3,070	3,020	22,415	68,201,010
오늘이엔엠 (192410)	1,299	26	2.04	1,311	1,344	1,260	186,187	239,963,416
슈피겐코리아 (192440)	26,150	0	0	26,300	26,900	25,900	11,235	297,898,450
링크드 (193250)	546	-13	-2.33	549	559	532	655,932	356,358,046
데브시스터즈 (194480)	42,500	750	1.8	41,550	43,050	41,300	72,595	3,060,129,100
노바렉스 (194700)	17,170	-350	-2	17,480	17,520	17,000	115,219	1,985,308,810
마니커에프앤지 (195500)	3,520	60	1.73	3,460	3,520	3,440	144,180	501,365,972
HK이노엔 (195940)	46,950	0	0	45,850	47,450	45,300	522,564	24,413,879,775
에이비프로바이오 (195990)	303	1	.33	304	305	301	379,099	115,064,671
알테오젠 (196170)	393,000	5500	1.42	388,500	398,000	381,500	385,590	150,147,383,000
HLB펩 (196300)	9,400	130	1.4	9,400	9,430	8,890	18,317	170,566,910
코아시아씨엠 (196450)	712	-1	-.14	713	715	709	42,551	30,282,375
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,511	-74	-4.67	1,579	1,579	1,495	117,091	178,910,229
디지캡 (197140)	2,305	75	3.36	2,235	2,315	2,210	19,676	44,290,599
엔피디 (198080)	2,500	30	1.21	2,475	2,505	2,450	92,243	228,786,714
강동씨앤엘 (198440)	1,219	3	.25	1,218	1,239	1,210	66,242	80,830,432
한주라이트메탈 (198940)	781	9	1.17	780	785	772	63,460	49,357,222
케이엔알시스템 (199430)	7,280	0	0	7,280	7,480	7,190	25,913	190,110,360
뱅크웨어글로벌 (199480)	4,940	-80	-1.59	5,150	5,150	4,840	279,466	1,375,506,907
레이저옵텍 (199550)	8,270	-70	-.84	8,580	8,630	8,270	269,327	2,277,984,805
바이오인프라 (199730)	5,740	-60	-1.03	5,890	5,890	5,610	15,104	86,032,410
툴젠 (199800)	31,000	-200	-.64	31,300	32,700	30,700	12,667	394,402,850
제일일렉트릭 (199820)	9,770	-60	-.61	10,040	10,130	9,740	326,305	3,235,174,085
콜마비앤에이치 (200130)	15,210	70	.46	15,190	15,300	14,920	62,395	945,235,015
텔콘RF제약 (200230)	4,110	145	3.66	4,000	4,175	3,865	44,491	182,160,817
아티스트스튜디오 (200350)	18,920	740	4.07	18,500	18,930	18,110	167,102	3,111,007,910
에이팩트 (200470)	2,240	-30	-1.32	2,275	2,290	2,210	159,049	357,001,035
휴메딕스 (200670)	54,000	3800	7.57	51,300	54,400	50,600	162,832	8,593,020,100
에이디테크놀로지 (200710)	16,320	-180	-1.09	16,590	16,700	15,350	53,777	877,406,070
비씨월드제약 (200780)	4,630	-10	-.22	4,640	4,660	4,625	4,830	22,398,410
미투온 (201490)	2,490	573	29.89	1,907	2,490	1,907	15,967,532	37,611,431,379
에이비온 (203400)	5,110	-150	-2.85	5,260	5,300	5,080	114,850	592,321,670
유니온바이오메트릭스 (203450)	3,100	15	.49	3,100	3,160	3,055	31,582	97,780,957
드림시큐리티 (203650)	3,745	75	2.04	3,745	3,755	3,620	489,944	1,815,167,146
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,380	-5	-.15	3,310	3,470	3,210	563,830	1,876,881,188
제이앤티씨 (204270)	18,050	980	5.74	17,410	18,430	17,230	472,133	8,474,871,325
티쓰리 (204610)	1,996	8	.4	1,988	2,045	1,966	345,468	693,727,732
글로벌텍스프리 (204620)	6,110	190	3.21	5,930	6,170	5,870	1,050,301	6,329,132,870
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,285	-5	-.39	1,288	1,303	1,283	184,943	238,715,089
엑셈 (205100)	2,225	10	.45	2,215	2,240	2,175	577,418	1,275,136,629
휴마시스 (205470)	1,552	-25	-1.59	1,577	1,587	1,550	2,434,650	3,811,479,292
넥써쓰 (205500)	3,350	-60	-1.76	3,340	3,480	3,150	1,893,709	6,226,697,294
베노티앤알 (206400)	1,792	-14	-.78	1,782	1,838	1,782	111,124	201,311,352
덱스터 (206560)	7,680	120	1.59	7,620	7,770	7,490	182,720	1,398,286,225
바디텍메드 (206640)	15,680	-170	-1.07	16,060	16,060	15,590	133,480	2,090,073,490
유바이오로직스 (206650)	13,050	-10	-.08	13,040	13,180	12,790	167,942	2,179,243,540
미스터블루 (207760)	1,864	256	15.92	1,724	2,090	1,691	77,956,235	150,852,352,557
정다운 (208140)	2,720	-10	-.37	2,715	2,735	2,700	284,674	773,777,615
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,835	-75	-2.58	2,910	2,955	2,795	65,584	186,728,010
셀바스헬스케어 (208370)	5,090	30	.59	5,090	5,110	4,955	398,527	2,014,392,950
썸에이지 (208640)	280	3	1.08	277	286	276	350,299	97,968,600
포톤 (208710)	2,410	-55	-2.23	2,425	2,435	2,380	64,813	156,094,490
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,620	20	.26	7,600	7,640	7,440	46,608	352,746,910
캔버스엔 (210120)	4,755	-75	-1.55	4,830	4,835	4,605	140,536	663,193,075
인카금융서비스 (211050)	11,080	-370	-3.23	11,450	11,570	10,810	531,714	5,868,115,355
AP위성 (211270)	13,350	320	2.46	13,190	13,430	13,000	180,859	2,400,909,865
네오오토 (212560)	8,220	-80	-.96	8,240	8,340	8,200	12,509	103,163,380
아이에스티이 (212710)	9,630	-190	-1.93	9,970	9,970	9,570	91,991	889,575,025
덕산네오룩스 (213420)	35,300	500	1.44	34,850	35,700	34,550	140,996	4,942,157,800
클래시스 (214150)	57,600	-900	-1.54	58,300	58,400	55,500	553,504	31,411,215,666
헥토이노베이션 (214180)	14,090	-1210	-7.91	15,590	15,640	14,000	942,797	13,728,531,495
라파스 (214260)	17,780	10	.06	17,910	18,030	17,610	32,803	584,748,620
FSN (214270)	2,110	-45	-2.09	2,135	2,155	2,060	216,559	457,534,548
케어젠 (214370)	34,800	1150	3.42	34,550	34,850	33,800	52,463	1,801,200,850
아이쓰리시스템 (214430)	81,800	1800	2.25	80,900	82,800	80,100	53,833	4,379,413,650
파마리서치 (214450)	520,000	19000	3.79	510,000	525,000	505,000	84,979	43,996,548,000
더바이오메드 (214610)	5,650	-150	-2.59	5,780	5,860	5,550	93,661	531,251,275
디알텍 (214680)	1,980	0	0	1,982	2,005	1,941	320,714	634,678,021
골프존 (215000)	67,600	-300	-.44	68,400	68,700	67,600	14,262	971,496,950
솔디펜스 (215090)	854	-7	-.81	870	881	852	647,879	557,498,750
로보로보 (215100)	4,775	5	.1	4,810	4,855	4,695	304,177	1,450,957,882
메가스터디교육 (215200)	52,000	400	.78	51,200	53,000	51,000	26,636	1,390,399,600
우리산업 (215360)	9,740	-90	-.92	9,840	9,890	9,720	38,476	376,793,490
우정바이오 (215380)	1,661	-6	-.36	1,667	1,720	1,640	47,301	78,460,096
토박스코리아 (215480)	2,505	-5	-.2	2,510	2,550	2,480	32,973	82,839,645
신라젠 (215600)	3,280	15	.46	3,240	3,365	3,210	729,824	2,411,057,904
이노인스트루먼트 (215790)	472	2	.43	475	475	465	48,398	22,759,089
인크로스 (216050)	8,100	-190	-2.29	8,290	8,300	8,010	60,276	491,017,300
제테마 (216080)	7,010	10	.14	7,030	7,040	6,860	98,570	682,367,815
제너셈 (217190)	7,030	-70	-.99	7,100	7,100	6,900	37,028	259,987,905
넵튠 (217270)	8,150	840	11.49	7,300	8,500	7,260	1,518,181	12,314,103,110
싸이토젠 (217330)	4,110	450	12.3	3,685	4,180	3,640	453,112	1,767,562,301
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,810	-24	-1.31	1,840	1,840	1,807	71,099	129,650,356
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,085	60	2.96	2,030	2,090	2,025	200,905	411,738,453
원익피앤이 (217820)	2,650	-25	-.93	2,680	2,700	2,595	135,830	359,138,082
미래생명자원 (218150)	3,745	-30	-.79	3,775	3,785	3,730	110,515	414,886,685
RFHIC (218410)	22,450	0	0	22,300	22,650	22,100	181,726	4,064,429,550
타이거일렉 (219130)	13,070	-380	-2.83	13,450	13,450	13,030	13,142	173,114,360
링크제니시스 (219420)	5,270	-70	-1.31	5,340	5,380	5,260	34,727	184,452,470
디와이디 (219550)	607	-17	-2.72	618	621	598	535,655	323,617,250
한국비티비 (219750)	1,337	66	5.19	1,300	1,395	1,252	933,612	1,229,533,451
퓨쳐켐 (220100)	16,660	350	2.15	16,310	16,700	16,200	134,656	2,211,421,735
핸디소프트 (220180)	2,530	-5	-.2	2,635	2,685	2,515	46,919	120,935,225
켐트로스 (220260)	4,690	-65	-1.37	4,740	4,760	4,665	199,256	939,737,903
유투바이오 (221800)	3,175	-25	-.78	3,200	3,200	3,145	62,337	196,992,401
하이즈항공 (221840)	1,844	18	.99	1,826	1,845	1,789	24,588	44,700,715
케이디켐 (221980)	11,380	0	0	11,380	11,400	11,300	1,256	14,296,010
코스맥스엔비티 (222040)	4,945	-105	-2.08	5,050	5,130	4,810	155,799	769,524,685
씨아이에스 (222080)	7,080	-60	-.84	7,160	7,220	7,050	193,074	1,373,073,785
팬젠 (222110)	6,540	140	2.19	6,400	6,590	6,400	24,392	158,323,250
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	856	-1	-.12	865	870	848	22,558	19,282,704
심텍 (222800)	21,500	-250	-1.15	22,250	22,250	21,100	689,380	14,859,965,925
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,860	-160	-3.98	4,020	4,060	3,840	621,147	2,425,347,460
드림씨아이에스 (223250)	3,230	-65	-1.97	3,365	3,365	3,180	242,790	788,257,277
딥마인드 (223310)	2,855	70	2.51	2,800	2,910	2,750	80,854	230,879,455
더코디 (224060)	3,320	25	.76	3,420	3,420	3,265	12,523	41,278,715
에이텍모빌리티 (224110)	12,170	100	.83	12,080	12,380	11,850	54,073	654,345,670
LK삼양 (225190)	2,880	60	2.13	2,795	2,920	2,710	3,915,511	11,087,711,555
제놀루션 (225220)	2,450	-40	-1.61	2,490	2,490	2,440	32,917	81,061,580
케이엠제약 (225430)	629	-1	-.16	630	642	605	147,798	92,603,277
보광산업 (225530)	3,985	-10	-.25	3,995	4,005	3,935	66,632	263,489,675
넥슨게임즈 (225570)	13,730	90	.66	13,800	13,930	13,630	219,658	3,026,279,335
패션플랫폼 (225590)	984	29	3.04	955	987	955	129,249	126,452,648
신테카바이오 (226330)	8,210	-50	-.61	8,470	8,470	8,000	176,678	1,447,200,675
본느 (226340)	925	-14	-1.49	938	940	922	110,397	102,501,137
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,590	90	1.38	6,470	6,640	6,310	256,603	1,664,073,860
한송네오텍 (226440)	52	-1478	-96.6	63	63	52	25,414,224	1,404,912,048
엠디바이스 (226590)	11,600	-330	-2.77	11,960	11,960	11,000	378,809	4,392,401,150
올릭스 (226950)	47,650	1000	2.14	48,600	49,200	46,700	840,012	40,342,984,400
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,046	-4	-.38	1,050	1,067	1,042	93,507	98,946,294
엔투텍 (227950)	385	1	.26	384	390	384	134,591	52,163,870
동양파일 (228340)	2,065	85	4.29	1,980	2,070	1,875	78,547	157,222,426
레이 (228670)	8,370	-60	-.71	8,390	8,490	8,300	33,964	284,754,085
지노믹트리 (228760)	13,120	-20	-.15	13,080	13,520	12,880	85,661	1,121,621,560
레이언스 (228850)	6,820	0	0	6,820	6,840	6,760	14,627	99,524,460
젠큐릭스 (229000)	1,768	32	1.84	1,737	1,768	1,710	29,545	51,342,600
에치에프알 (230240)	18,130	-110	-.6	18,530	18,530	17,760	40,319	731,053,545
에코마케팅 (230360)	8,890	130	1.48	8,760	9,020	8,720	155,090	1,377,362,795
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,810	-160	-1.6	10,050	10,100	9,800	290,297	2,865,322,665
라온테크 (232680)	7,810	-60	-.76	7,830	7,900	7,730	58,345	454,448,705
아이티센피엔에스 (232830)	2,390	20	.84	2,335	2,395	2,285	47,006	111,450,449
폴라리스세원 (234100)	1,065	9	.85	1,057	1,071	1,054	107,721	114,584,560
에스트래픽 (234300)	4,110	5	.12	4,175	4,175	4,020	79,005	323,403,372
헥토파이낸셜 (234340)	21,650	2090	10.69	24,700	25,400	20,650	2,694,743	61,222,868,050
녹십자웰빙 (234690)	9,910	110	1.12	9,870	9,970	9,650	164,464	1,612,497,745
자이글 (234920)	4,500	-150	-3.23	4,670	4,690	4,480	156,139	709,156,144
메드팩토 (235980)	4,090	290	7.63	3,780	4,185	3,715	572,845	2,321,049,071
슈프리마 (236200)	37,500	400	1.08	37,500	37,600	36,650	63,575	2,354,239,500
엔비티 (236810)	3,025	140	4.85	2,915	3,395	2,905	3,512,796	11,163,547,762
에스티팜 (237690)	83,200	2900	3.61	80,300	84,700	79,800	208,627	17,391,682,250
피앤씨테크 (237750)	4,380	-80	-1.79	4,450	4,455	4,350	24,090	105,838,059
플레이디 (237820)	5,310	0	0	5,340	5,340	5,190	37,655	198,550,840
클리오 (237880)	16,800	470	2.88	16,430	16,920	16,330	209,730	3,503,231,615
앤디포스 (238090)	2,115	-5	-.24	2,095	2,150	2,095	41,131	86,886,265
얼라인드 (238120)	3,260	90	2.84	3,175	3,320	3,155	58,292	189,028,950
비피도 (238200)	3,370	-30	-.88	3,400	3,465	3,200	9,379	31,290,815
힘스 (238490)	3,480	15	.43	3,465	3,480	3,410	13,365	45,974,590
이스트에이드 (239340)	2,525	-175	-6.48	2,680	2,680	2,520	775,066	1,994,275,124
에이치엘사이언스 (239610)	12,510	130	1.05	12,390	12,590	12,260	4,057	50,682,850
피엔에이치테크 (239890)	5,330	180	3.5	5,160	5,380	5,160	63,740	337,273,325
동방메디컬 (240550)	12,110	-110	-.9	12,180	12,290	11,700	1,181,569	14,191,811,150
유진테크놀로지 (240600)	4,250	-25	-.58	4,280	4,330	4,240	17,121	73,382,840
원익IPS (240810)	24,000	0	0	24,150	24,300	23,700	126,527	3,032,293,350
DSC인베스트먼트 (241520)	7,300	-460	-5.93	7,660	7,690	7,180	2,462,346	18,044,349,490
유니테크노 (241690)	3,065	0	0	3,070	3,095	3,045	37,051	113,495,507
코스메카코리아 (241710)	51,800	500	.97	51,600	53,300	50,900	92,052	4,793,434,700
메카로 (241770)	11,790	0	0	11,960	11,960	11,670	8,768	103,204,300
티이엠씨씨엔에스 (241790)	6,100	-50	-.81	6,200	6,230	6,020	35,602	217,194,440
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	12,030	190	1.6	11,840	12,140	11,580	191,032	2,285,051,525
나무기술 (242040)	1,733	-2	-.12	1,777	1,780	1,696	247,084	425,522,165
휴온스 (243070)	29,300	650	2.27	28,650	29,575	28,600	46,325	1,353,338,825
신흥에스이씨 (243840)	4,030	-60	-1.47	4,090	4,125	4,020	62,928	255,242,413
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,917	-42	-2.14	1,933	1,998	1,843	4,136,902	7,929,588,276
티앤알바이오팹 (246710)	4,930	125	2.6	4,805	4,950	4,710	54,013	261,345,040
아스타 (246720)	4,300	5	.12	4,300	4,380	4,265	2,381	10,227,874
SCL사이언스 (246960)	8,850	150	1.72	8,550	8,920	8,500	31,182	273,015,895
에코프로비엠 (247540)	92,200	-200	-.22	93,300	94,000	91,200	349,959	32,328,247,700
나노씨엠에스 (247660)	5,520	0	0	5,520	5,880	5,470	40,513	228,876,235
보라티알 (250000)	10,450	160	1.55	10,330	10,450	10,250	39,734	410,869,425
모비스 (250060)	2,535	0	0	2,535	2,570	2,495	318,049	803,116,645
예선테크 (250930)	529	1	.19	528	537	520	72,944	38,517,027
바이오에프디엔씨 (251120)	16,930	20	.12	17,070	17,070	16,780	18,525	312,884,930
와이엠티 (251370)	10,440	-260	-2.43	10,890	10,890	10,380	41,685	439,448,615
브이원텍 (251630)	4,980	-100	-1.97	5,080	5,170	4,980	84,947	431,024,055
펌텍코리아 (251970)	57,100	500	.88	56,500	58,900	56,500	39,487	2,266,268,950
세화피앤씨 (252500)	822	4	.49	818	824	810	73,968	60,553,496
샘씨엔에스 (252990)	4,800	-50	-1.03	4,860	4,865	4,775	53,126	255,569,560
스튜디오드래곤 (253450)	56,000	6700	13.59	50,000	57,000	49,800	696,355	38,420,045,100
네오셈 (253590)	9,550	-30	-.31	9,650	9,700	9,480	174,394	1,663,820,080
수젠텍 (253840)	7,400	-240	-3.14	7,640	7,640	7,330	551,261	4,106,362,860
자비스 (254120)	1,510	-4	-.26	1,520	1,520	1,485	72,337	108,691,915
미래반도체 (254490)	14,520	-130	-.89	14,820	14,820	14,430	41,577	604,503,675
SG (255220)	2,270	25	1.11	2,255	2,315	2,220	504,842	1,151,190,192
야스 (255440)	6,910	-10	-.14	6,910	7,050	6,720	9,522	65,496,490
한독크린텍 (256150)	6,230	30	.48	6,200	6,270	6,150	9,236	57,442,860
포인트엔지니어링 (256630)	1,153	5	.44	1,148	1,157	1,148	11,217	12,938,006
한국비엔씨 (256840)	5,320	160	3.1	5,200	5,620	5,140	4,499,526	24,358,651,580
킵스파마 (256940)	16,460	510	3.2	16,100	16,660	16,010	312,962	5,106,351,825
피엔티엠에스 (257370)	2,800	-35	-1.23	2,835	2,855	2,790	15,665	44,036,793
실리콘투 (257720)	51,800	100	.19	51,500	53,400	50,300	1,221,184	62,815,649,500
케일럼 (258610)	1,713	8	.47	1,705	1,731	1,686	33,582	57,293,299
소프트캠프 (258790)	1,320	53	4.18	1,279	1,391	1,245	1,044,598	1,376,227,689
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,970	-40	-.5	8,010	8,060	7,950	50,537	404,568,550
알리코제약 (260660)	4,315	-70	-1.6	4,405	4,450	4,290	73,600	317,751,069
씨티케이 (260930)	4,525	60	1.34	4,485	4,570	4,300	66,360	298,456,455
에스앤디 (260970)	97,600	3200	3.39	94,400	97,900	92,600	67,229	6,389,716,950
덴티스 (261200)	7,280	10	.14	7,270	7,300	7,150	82,748	599,084,565
차백신연구소 (261780)	3,250	120	3.83	3,155	3,320	3,085	125,383	403,143,485
에이프로 (262260)	6,090	40	.66	6,050	6,210	6,030	57,675	353,332,255
아이퀘스트 (262840)	2,310	30	1.32	2,285	2,335	2,240	47,845	109,492,545
디케이앤디 (263020)	2,965	10	.34	2,965	2,980	2,930	89,833	265,247,925
유틸렉스 (263050)	1,395	22	1.6	1,373	1,399	1,364	65,068	89,769,465
덕우전자 (263600)	4,760	15	.32	4,710	4,960	4,705	82,602	398,727,339
디알젬 (263690)	5,480	10	.18	5,480	5,520	5,390	11,338	61,924,920
케어랩스 (263700)	3,225	-270	-7.73	3,600	3,600	3,165	417,347	1,381,945,522
디앤씨미디어 (263720)	18,010	1310	7.84	17,300	20,000	17,180	1,163,299	21,857,709,045
펄어비스 (263750)	38,450	0	0	38,450	39,250	38,400	193,777	7,500,356,175
유에스티 (263770)	2,065	-20	-.96	2,065	2,110	2,050	17,123	35,542,065
데이타솔루션 (263800)	4,895	0	0	4,895	4,935	4,845	62,447	304,896,569
상신전자 (263810)	3,055	20	.66	3,035	3,070	3,005	28,975	87,578,502
지니언스 (263860)	19,300	260	1.37	19,390	19,480	18,910	38,557	739,210,585
휴엠앤씨 (263920)	896	-6	-.67	906	906	892	46,167	41,498,805
유비쿼스 (264450)	7,830	30	.38	7,880	7,960	7,800	27,676	218,518,930
씨앤지하이테크 (264660)	13,220	-190	-1.42	13,470	13,590	13,180	54,262	722,921,730
이랜시스 (264850)	4,880	-35	-.71	4,920	5,010	4,855	153,149	753,186,110
AP시스템 (265520)	17,250	-40	-.23	17,310	17,530	17,040	72,259	1,245,516,000
영화테크 (265560)	8,060	-110	-1.35	8,100	8,160	8,000	15,076	121,266,895
엔에프씨 (265740)	7,950	0	0	7,980	8,140	7,700	84,127	662,857,840
나인테크 (267320)	3,685	185	5.29	3,530	3,745	3,530	3,775,689	13,831,858,181
배럴 (267790)	4,845	75	1.57	4,770	4,845	4,715	19,688	94,100,365
매일유업 (267980)	38,500	-600	-1.53	39,600	39,600	38,300	7,338	284,564,800
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,245	3	.24	1,230	1,260	1,212	925,884	1,151,045,406
에브리봇 (270660)	16,650	-140	-.83	16,920	17,040	16,630	96,680	1,623,531,465
뉴트리 (270870)	5,560	-10	-.18	5,560	5,640	5,460	16,680	92,988,525
팸텍 (271830)	1,679	49	3.01	1,630	1,717	1,617	162,364	270,240,566
케이엔제이 (272110)	17,380	-20	-.11	17,460	17,500	17,120	45,628	789,042,765
이녹스첨단소재 (272290)	22,950	150	.66	22,900	23,200	22,650	88,344	2,028,261,200
와이즈버즈 (273060)	1,142	47	4.29	1,102	1,163	1,080	1,036,219	1,169,383,593
와이엠텍 (273640)	10,230	-230	-2.2	10,400	10,420	10,200	7,828	80,545,090
켄코아에어로스페이스 (274090)	13,340	200	1.52	13,180	13,950	13,080	467,662	6,344,646,580
이노시뮬레이션 (274400)	4,900	170	3.59	4,890	5,070	4,710	101,489	502,126,967
에스에스알 (275630)	3,125	-40	-1.26	3,165	3,175	3,110	4,806	15,043,845
스코넥 (276040)	4,550	-140	-2.99	4,640	4,690	4,460	163,529	751,389,085
한울앤제주 (276730)	2,680	-80	-2.9	2,780	2,800	2,570	135,406	361,235,822
린드먼아시아 (277070)	5,370	-100	-1.83	5,470	5,470	5,250	28,785	153,395,065
인산가 (277410)	1,277	-4	-.31	1,281	1,300	1,266	110,395	141,480,000
레인보우로보틱스 (277810)	282,000	-1000	-.35	283,000	295,000	278,500	168,718	48,188,649,500
티에스아이 (277880)	5,300	-50	-.93	5,360	5,410	5,300	40,227	215,055,110
천보 (278280)	39,100	900	2.36	38,200	39,500	38,000	29,513	1,145,239,300
HLB바이오스텝 (278650)	1,603	37	2.36	1,566	1,614	1,556	233,829	370,932,060
미디어젠 (279600)	10,990	-300	-2.66	11,470	11,720	10,700	25,109	277,830,680
레이크머티리얼즈 (281740)	12,220	-310	-2.47	12,570	12,800	12,200	204,324	2,530,094,520
금양그린파워 (282720)	10,950	-140	-1.26	11,010	11,150	10,840	82,571	906,836,210
코윈테크 (282880)	12,370	10	.08	12,400	12,470	12,300	14,559	180,073,315
카이노스메드 (284620)	1,215	10	.83	1,205	1,217	1,187	35,779	42,905,299
노바텍 (285490)	18,270	-140	-.76	18,600	18,740	18,140	126,155	2,319,316,185
진영 (285800)	2,350	-40	-1.67	2,405	2,405	2,335	114,425	269,748,714
나노실리칸첨단소재 (286750)	2,550	-70	-2.67	2,670	2,770	2,540	185,440	479,729,450
인투셀 (287840)	38,700	950	2.52	38,150	40,550	37,750	722,282	28,197,594,425
브릿지바이오테라퓨틱스 (288330)	747	-1	-.13	746	756	734	2,007,163	1,500,817,982
에스퓨얼셀 (288620)	11,560	140	1.23	11,420	12,380	11,370	346,334	4,111,532,220
모아데이타 (288980)	1,298	14	1.09	1,284	1,304	1,254	282,247	361,419,978
아이스크림에듀 (289010)	2,050	-35	-1.68	2,090	2,095	2,035	231,977	475,173,155
SV인베스트먼트 (289080)	1,700	13	.77	1,687	1,720	1,620	559,837	936,632,414
자이언트스텝 (289220)	7,350	-110	-1.47	7,470	7,580	7,220	115,602	855,108,030
웨이비스 (289930)	10,040	320	3.29	9,770	10,200	9,560	363,980	3,623,498,695
트윔 (290090)	8,090	-90	-1.1	8,180	8,290	7,970	6,418	51,667,280
DH오토리드 (290120)	2,945	-5	-.17	2,900	2,980	2,855	111,322	324,411,506
휴네시온 (290270)	3,580	10	.28	3,595	3,630	3,570	14,939	53,669,700
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,792	-35	-1.92	1,827	1,844	1,789	11,004	19,947,266
디케이티 (290550)	6,720	10	.15	6,780	6,780	6,650	27,215	183,362,530
신시웨이 (290560)	6,570	-20	-.3	6,600	6,630	6,550	11,002	72,540,825
엘앤씨바이오 (290650)	28,500	2600	10.04	26,250	29,250	26,250	726,583	20,557,241,025
네오펙트 (290660)	879	1	.11	882	882	868	33,275	29,091,972
대보마그네틱 (290670)	19,600	-380	-1.9	19,880	20,250	19,300	321,530	6,345,010,310
소룩스 (290690)	5,540	1225	28.39	5,600	5,600	5,120	11,149,354	61,467,917,330
푸드나무 (290720)	2,180	-15	-.68	2,195	2,230	2,140	22,778	49,504,930
액트로 (290740)	5,180	-10	-.19	5,250	5,250	5,030	10,326	53,270,240
엔피 (291230)	1,773	-22	-1.23	1,825	1,825	1,755	134,621	240,184,350
압타머사이언스 (291650)	1,164	-52	-4.28	1,215	1,228	1,135	578,950	676,037,598
핀텔 (291810)	2,150	-35	-1.6	2,185	2,195	2,120	28,007	60,433,965
카카오게임즈 (293490)	17,010	-490	-2.8	18,450	18,470	16,930	618,829	10,799,800,275
나우IB (293580)	1,554	-11	-.7	1,639	1,658	1,545	3,689,970	5,881,763,040
압타바이오 (293780)	7,780	-110	-1.39	7,800	7,980	7,710	44,640	347,942,580
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,480	60	1.36	4,410	4,570	4,345	53,864	240,038,180
쿠콘 (294570)	32,900	-2900	-8.1	34,550	35,100	31,650	926,157	30,222,377,325
서남 (294630)	2,905	35	1.22	2,870	2,915	2,855	182,699	528,101,129
에이치브이엠 (295310)	25,350	2200	9.5	23,550	25,350	23,450	378,031	9,308,858,000
이노룰스 (296640)	7,620	-40	-.52	7,650	7,870	7,500	15,914	122,160,040
씨에스베어링 (297090)	7,550	-180	-2.33	7,740	7,740	7,520	237,521	1,799,781,690
알로이스 (297570)	949	-2	-.21	953	968	942	99,104	94,564,041
HB솔루션 (297890)	2,480	-30	-1.2	2,510	2,515	2,450	141,392	351,712,999
에스씨엠생명과학 (298060)	823	1	.12	827	842	818	87,064	71,986,791
에이비엘바이오 (298380)	78,700	-900	-1.13	79,200	80,400	78,300	586,292	46,397,221,600
더네이쳐홀딩스 (298540)	13,000	780	6.38	12,290	13,110	12,250	185,788	2,376,153,625
슈어소프트테크 (298830)	5,290	70	1.34	5,300	5,420	5,160	500,591	2,658,873,035
하나기술 (299030)	22,950	-750	-3.16	23,600	24,150	22,800	24,329	567,285,400
더블유에스아이 (299170)	1,864	5	.27	1,859	1,887	1,831	142,933	265,447,932
셀리드 (299660)	6,850	-190	-2.7	6,900	7,050	6,690	1,058,960	7,280,655,750
위지윅스튜디오 (299900)	1,468	-37	-2.46	1,499	1,544	1,456	2,048,426	3,070,347,877
플리토 (300080)	28,300	4600	19.41	23,800	29,000	23,000	1,416,272	38,180,402,125
라온피플 (300120)	4,750	115	2.48	4,635	4,780	4,570	136,600	639,285,686
바이브컴퍼니 (301300)	5,600	-120	-2.1	5,820	5,820	5,480	101,741	573,064,595
이노메트리 (302430)	8,130	-240	-2.87	8,410	8,420	8,130	27,892	230,260,215
리메드 (302550)	3,400	-45	-1.31	3,445	3,465	3,360	80,936	274,201,751
지니틱스 (303030)	1,120	139	14.17	981	1,250	981	5,321,006	6,173,525,309
프로티아 (303360)	3,225	5	.16	3,250	3,280	3,200	13,604	43,876,347
이노뎁 (303530)	6,950	-40	-.57	6,990	7,090	6,920	10,017	69,675,620
동국생명과학 (303810)	9,150	-30	-.33	9,240	9,240	9,070	49,168	448,189,000
솔트룩스 (304100)	53,200	-500	-.93	52,800	54,700	52,100	885,670	47,069,322,950
에스바이오메딕스 (304360)	21,150	250	1.2	20,900	21,900	20,500	144,748	3,098,359,300
피플바이오 (304840)	2,535	-15	-.59	2,585	2,585	2,515	97,023	245,612,405
마이크로디지탈 (305090)	9,150	0	0	9,040	9,280	8,950	58,566	531,145,575
에스제이그룹 (306040)	4,250	-5	-.12	4,260	4,270	4,220	8,346	35,428,775
네온테크 (306620)	2,445	-5	-.2	2,450	2,470	2,400	247,452	603,535,695
아이엘 (307180)	2,970	-25	-.83	3,025	3,040	2,935	72,523	216,758,665
원바이오젠 (307280)	5,690	-50	-.87	5,650	5,740	5,650	13,517	76,814,880
국전약품 (307750)	3,810	-85	-2.18	3,890	3,920	3,800	462,444	1,785,640,052
비투엔 (307870)	1,010	-10	-.98	1,020	1,049	999	151,553	153,037,938
컴퍼니케이 (307930)	6,380	-80	-1.24	6,460	6,490	6,300	186,407	1,186,773,760
바이젠셀 (308080)	3,085	5	.16	3,080	3,155	3,020	47,242	146,243,538
형지글로벌 (308100)	3,050	-195	-6.01	3,255	3,255	3,045	430,379	1,338,546,051
셀비온 (308430)	19,880	1630	8.93	19,020	20,500	18,740	368,772	7,275,235,945
오하임앤컴퍼니 (309930)	3,370	105	3.22	3,255	3,445	3,215	78,019	258,835,150
LB인베스트먼트 (309960)	5,550	-50	-.89	5,630	5,670	5,250	579,052	3,174,489,295
애니플러스 (310200)	3,995	205	5.41	3,825	4,125	3,815	1,811,224	7,273,861,188
보로노이 (310210)	99,000	-2800	-2.75	101,300	101,300	97,200	167,200	16,512,294,050
디와이씨 (310870)	1,572	-23	-1.44	1,595	1,614	1,550	97,499	153,611,692
지오엘리먼트 (311320)	6,890	0	0	6,910	6,990	6,880	7,598	52,597,180
네오크레마 (311390)	6,450	10	.16	6,450	6,470	6,370	12,871	82,753,330
CJ 바이오사이언스 (311690)	9,950	-170	-1.68	10,140	10,140	9,940	35,787	357,406,830
에이에프더블류 (312610)	1,288	12	.94	1,295	1,295	1,262	11,212	14,360,164
캐리 (313760)	4,760	20	.42	4,805	5,060	4,665	86,883	425,780,881
지놈앤컴퍼니 (314130)	2,860	10	.35	2,835	2,930	2,820	75,188	215,520,963
알피바이오 (314140)	5,900	50	.85	5,810	5,910	5,790	19,886	116,299,400
바이오다인 (314930)	15,510	20	.13	15,750	15,750	15,080	147,102	2,260,418,480
딥노이드 (315640)	6,790	-20	-.29	6,900	7,000	6,670	221,671	1,505,632,455
라닉스 (317120)	2,590	55	2.17	2,535	2,595	2,500	74,282	189,367,995
TS트릴리온 (317240)	238	-2	-.83	239	243	235	1,091,838	259,073,321
덕산테코피아 (317330)	18,420	-1070	-5.49	19,200	19,340	18,380	194,717	3,645,811,090
캐리소프트 (317530)	5,040	30	.6	5,010	5,140	4,805	18,848	93,788,205
퀀타매트릭스 (317690)	3,530	-35	-.98	3,590	3,590	3,500	57,354	203,285,560
엑스페릭스 (317770)	4,450	185	4.34	4,300	4,655	4,120	5,921,257	26,381,933,456
에스피시스템스 (317830)	7,560	-110	-1.43	7,670	7,770	7,470	81,368	616,061,585
대모 (317850)	7,680	80	1.05	7,620	7,770	7,560	28,056	215,720,940
엔바이오니아 (317870)	16,520	-310	-1.84	16,830	16,940	16,430	21,000	350,474,870
KBG (318000)	4,550	-15	-.33	4,700	4,700	4,540	8,240	37,741,670
팜스빌 (318010)	3,865	-85	-2.15	3,900	3,935	3,855	6,555	25,471,100
포인트모바일 (318020)	4,400	-65	-1.46	4,500	4,515	4,375	32,938	145,208,770
셀바이오휴먼텍 (318160)	7,380	-130	-1.73	7,430	7,470	7,110	106,227	777,187,345
비비씨 (318410)	8,770	-70	-.79	8,840	8,930	8,760	11,140	98,580,270
현대무벡스 (319400)	4,160	10	.24	4,205	4,225	4,085	306,085	1,266,379,959
피에스케이 (319660)	19,450	-150	-.77	19,800	19,830	19,360	158,307	3,086,344,085
한울반도체 (320000)	3,045	325	11.95	2,700	3,150	2,700	621,686	1,838,812,139
프로이천 (321260)	2,190	-5	-.23	2,195	2,195	2,160	71,696	156,128,064
센서뷰 (321370)	1,240	17	1.39	1,223	1,245	1,209	205,457	252,205,731
티움바이오 (321550)	6,310	160	2.6	6,300	6,390	6,110	174,455	1,087,828,170
아티스트컴퍼니 (321820)	12,880	110	.86	12,910	12,960	12,560	83,489	1,063,921,680
LS티라유텍 (322180)	5,290	-50	-.94	5,400	5,430	5,280	35,982	191,086,600
오로스테크놀로지 (322310)	21,500	50	.23	21,600	21,600	20,950	30,117	639,770,675
제이엘케이 (322510)	6,550	-50	-.76	6,720	6,720	6,510	72,542	478,044,640
코퍼스코리아 (322780)	1,096	17	1.58	1,079	1,105	1,074	132,786	145,569,665
엠에프엠코리아 (323230)	19	-142	-88.2	33	33	18	21,033,258	483,612,397
태성 (323280)	24,000	1050	4.58	22,950	24,000	22,700	316,159	7,419,906,500
다원넥스뷰 (323350)	6,990	-40	-.57	7,030	7,100	6,900	37,083	257,952,765
박셀바이오 (323990)	10,070	190	1.92	9,910	10,140	9,750	138,778	1,389,582,380
RF머트리얼즈 (327260)	6,160	90	1.48	6,080	6,230	6,040	21,264	130,565,760
루닛 (328130)	48,650	-1750	-3.47	50,900	51,000	48,450	368,906	18,050,567,625
솔트웨어 (328380)	1,131	-21	-1.82	1,145	1,160	1,112	106,879	120,763,264
위더스제약 (330350)	8,190	-160	-1.92	8,260	8,320	7,990	401,194	3,261,483,230
스톤브릿지벤처스 (330730)	4,620	20	.43	4,665	4,665	4,510	100,376	460,301,830
네패스아크 (330860)	11,810	-200	-1.67	12,020	12,290	11,570	31,714	375,101,265
포커스에이아이 (331380)	1,600	-27	-1.66	1,627	1,670	1,590	42,331	68,293,512
밸로프 (331520)	604	-4	-.66	609	614	598	276,871	166,754,346
셀레믹스 (331920)	3,130	-55	-1.73	3,185	3,185	3,080	20,388	63,687,502
누보 (332290)	1,220	0	0	1,230	1,239	1,194	95,942	116,680,094
아이디피 (332370)	4,990	50	1.01	4,880	5,260	4,820	173,783	873,277,645
PS일렉트로닉스 (332570)	2,765	80	2.98	2,720	2,785	2,675	615,202	1,685,442,323
모코엠시스 (333050)	1,529	6	.39	1,523	1,538	1,474	185,390	279,854,485
일승 (333430)	4,705	95	2.06	4,610	4,725	4,605	349,103	1,633,023,715
엔시스 (333620)	7,110	-20	-.28	7,130	7,180	7,030	16,094	114,402,005
프레스티지바이오로직스 (334970)	3,805	50	1.33	3,755	3,830	3,745	41,640	157,876,238
프리시젼바이오 (335810)	2,630	5	.19	2,625	2,725	2,545	32,431	85,403,856
윙스풋 (335870)	2,500	5	.2	2,475	2,590	2,475	27,368	69,182,490
비올 (335890)	10,260	180	1.79	10,120	10,260	9,970	557,550	5,625,357,195
웨이버스 (336060)	1,282	20	1.58	1,252	1,377	1,239	3,537,534	4,570,052,464
원텍 (336570)	10,440	410	4.09	10,050	10,500	9,980	1,813,243	18,670,206,475
탑런토탈솔루션 (336680)	5,030	0	0	5,100	5,200	4,980	74,734	380,204,525
젝시믹스 (337930)	6,230	160	2.64	6,050	6,290	6,050	183,839	1,137,536,860
뷰노 (338220)	20,200	-500	-2.42	21,150	21,200	20,050	87,206	1,767,757,925
와이바이오로직스 (338840)	9,210	330	3.72	8,890	9,270	8,760	98,678	896,695,295
아이비김영 (339950)	2,210	-35	-1.56	2,240	2,280	2,120	269,896	597,208,711
다보링크 (340360)	1,565	15	.97	1,596	1,596	1,532	174,500	271,666,622
세림B&G (340440)	1,380	-25	-1.78	1,405	1,408	1,376	87,912	121,866,421
티앤엘 (340570)	65,300	1500	2.35	64,200	65,500	63,500	62,158	4,012,492,900
시선AI (340810)	5,870	-230	-3.77	6,100	6,160	5,620	917,300	5,370,247,730
유일에너테크 (340930)	1,474	-7	-.47	1,479	1,497	1,460	129,407	190,600,595
이노진 (344860)	2,330	85	3.79	2,340	2,360	2,210	329,012	751,044,248
센코 (347000)	2,585	-5	-.19	2,575	2,590	2,520	196,968	505,335,207
스피어 (347700)	9,490	700	7.96	8,860	9,580	8,850	709,055	6,475,651,935
피엔케이피부임상연구센타 (347740)	3,040	160	5.56	2,950	3,040	2,870	351,115	1,050,206,520
핌스 (347770)	1,623	0	0	1,623	1,670	1,500	92,807	148,501,685
디앤디파마텍 (347850)	85,400	5300	6.62	84,400	86,300	81,700	329,964	27,738,940,800
알체라 (347860)	2,175	90	4.32	2,100	2,190	2,000	1,362,492	2,869,351,631
엠투아이 (347890)	5,910	-30	-.51	6,010	6,090	5,810	9,720	58,014,380
모비릭스 (348030)	4,670	95	2.08	4,575	4,670	4,550	12,778	58,619,492
큐라티스 (348080)	1,129	9	.8	1,121	1,178	1,108	560,491	639,466,713
고바이오랩 (348150)	4,855	-15	-.31	4,835	4,920	4,810	15,639	75,983,525
넥스틴 (348210)	53,200	300	.57	54,000	54,200	53,100	49,844	2,668,777,050
뉴로메카 (348340)	23,800	-150	-.63	23,950	24,250	23,550	44,506	1,059,470,950
위드텍 (348350)	7,830	-240	-2.97	7,990	8,070	7,800	27,731	218,301,030
엔켐 (348370)	62,800	-2600	-3.98	65,700	66,000	62,300	210,585	13,384,435,200
넥사다이내믹스 (351320)	2,405	5	.21	2,495	2,500	2,375	47,914	114,841,820
이삭엔지니어링 (351330)	7,800	-80	-1.02	7,880	7,920	7,740	35,856	280,069,765
차이커뮤니케이션 (351870)	7,760	50	.65	7,680	7,770	7,530	16,884	129,710,290
스톰테크 (352090)	3,840	-25	-.65	3,865	3,900	3,825	125,249	482,775,820
씨앤씨인터내셔널 (352480)	35,000	-450	-1.27	35,950	36,500	34,750	142,789	5,045,052,500
씨앤투스 (352700)	2,615	-25	-.95	2,640	2,640	2,585	25,975	67,653,755
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,590	85	1.89	4,650	4,650	4,545	24,811	113,918,113
인바이오 (352940)	2,710	70	2.65	2,690	2,740	2,645	38,853	104,982,675
휴럼 (353190)	710	-5	-.7	719	720	708	64,558	46,132,762
오토앤 (353590)	3,705	10	.27	3,695	3,705	3,650	20,392	75,101,435
이지바이오 (353810)	5,230	30	.58	5,200	5,250	5,090	153,973	798,983,925
엔젠바이오 (354200)	1,854	-105	-5.36	1,949	1,949	1,840	214,059	402,387,888
알멕 (354320)	24,300	-50	-.21	24,750	24,750	24,000	15,299	373,144,750
코스텍시스 (355150)	10,100	750	8.02	9,500	10,210	9,340	367,178	3,658,899,735
크라우드웍스 (355390)	9,980	-580	-5.49	10,400	10,400	9,810	339,572	3,412,886,685
에이텀 (355690)	5,260	50	.96	5,210	5,260	5,190	6,502	33,959,970
엑스게이트 (356680)	8,470	-80	-.94	8,610	8,610	8,390	314,429	2,661,814,710
티엘비 (356860)	18,140	-70	-.38	18,510	18,510	18,020	67,124	1,218,618,760
싸이버원 (356890)	3,590	35	.98	3,555	3,590	3,520	34,774	123,910,252
에이치피오 (357230)	2,535	15	.6	2,520	2,565	2,500	15,055	38,070,311
석경에이티 (357550)	49,500	-800	-1.59	50,100	51,300	49,500	5,380	268,784,600
아모센스 (357580)	7,120	-180	-2.47	7,130	7,180	6,900	153,712	1,080,156,535
솔브레인 (357780)	168,700	2100	1.26	167,100	170,000	166,200	14,496	2,445,016,950
SKAI (357880)	2,510	35	1.41	2,475	2,530	2,400	953,612	2,351,532,233
지아이이노베이션 (358570)	20,800	2820	15.68	18,000	20,900	17,620	1,771,810	34,062,008,125
씨엔알리서치 (359090)	1,035	0	0	1,042	1,042	1,022	67,981	70,194,308
탑머티리얼 (360070)	24,550	-150	-.61	24,900	25,300	24,550	24,110	599,285,900
코셈 (360350)	8,170	110	1.36	8,020	8,200	8,020	7,531	61,020,030
제노코 (361390)	19,200	620	3.34	18,550	19,250	18,490	52,380	995,172,720
알비더블유 (361570)	2,655	-10	-.38	2,665	2,690	2,615	69,171	183,166,840
삼영에스앤씨 (361670)	4,375	45	1.04	4,330	4,480	4,330	8,006	35,234,045
청담글로벌 (362320)	6,150	40	.65	6,200	6,310	6,090	181,841	1,126,106,465
드림인사이트 (362990)	2,225	85	3.97	2,160	2,245	2,120	98,453	216,264,195
진시스템 (363250)	9,360	-20	-.21	9,380	9,390	9,150	18,778	174,124,810
모비데이즈 (363260)	1,765	-3	-.17	1,762	1,787	1,749	190,460	336,391,056
에이아이코리아 (364950)	10,400	20	.19	10,330	10,740	10,330	354,392	3,737,556,660
큐라클 (365270)	5,060	370	7.89	4,730	5,070	4,695	290,197	1,421,658,123
에스와이스틸텍 (365330)	5,540	140	2.59	5,440	5,610	5,400	278,371	1,538,410,955
성일하이텍 (365340)	33,000	-200	-.6	32,850	33,950	32,800	21,632	720,184,300
하이딥 (365590)	635	-4	-.63	644	647	634	118,418	75,699,725
브이씨 (365900)	3,605	130	3.74	3,505	3,785	3,505	20,951	76,013,572
공구우먼 (366030)	4,175	45	1.09	4,065	4,200	4,060	56,609	235,013,550
플래티어 (367000)	4,435	35	.8	4,410	4,445	4,340	5,860	25,921,555
아이씨에이치 (368600)	2,715	-20	-.73	2,705	2,765	2,705	23,513	64,200,865
파이버프로 (368770)	6,810	200	3.03	6,650	6,870	6,600	179,628	1,210,247,185
오에스피 (368970)	2,960	-20	-.67	3,000	3,000	2,910	31,635	93,365,350
블리츠웨이엔터테인먼트 (369370)	1,480	-13	-.87	1,476	1,502	1,459	74,610	110,482,986
퓨런티어 (370090)	17,790	360	2.07	18,100	18,110	17,420	126,636	2,243,446,840
풍원정밀 (371950)	10,080	-110	-1.08	10,190	10,190	10,000	13,324	134,193,100
윤성에프앤씨 (372170)	28,650	-150	-.52	28,850	29,250	28,550	13,916	402,033,775
큐로셀 (372320)	28,750	550	1.95	28,300	28,850	27,950	34,124	965,424,950
아이티아이즈 (372800)	6,910	-130	-1.85	7,040	7,040	6,600	59,526	400,517,500
엑셀세라퓨틱스 (373110)	3,340	-20	-.6	3,360	3,410	3,315	84,752	282,797,649
데이원컴퍼니 (373160)	6,770	-260	-3.7	7,090	7,090	6,760	82,011	560,782,660
엠아이큐브솔루션 (373170)	8,790	-140	-1.57	8,940	9,200	8,600	19,239	168,869,640
엑스플러스 (373200)	653	-7	-1.06	660	660	638	619,224	400,554,472
피코그램 (376180)	2,785	-65	-2.28	2,850	2,855	2,740	221,468	617,497,962
에이치이엠파마 (376270)	21,950	-700	-3.09	22,700	22,750	21,850	36,044	800,170,625
씨유테크 (376290)	3,410	50	1.49	3,410	3,420	3,310	15,746	53,085,565
디어유 (376300)	56,400	1000	1.81	55,400	58,100	54,500	250,912	14,251,216,300
로킷헬스케어 (376900)	17,230	2930	20.49	14,500	18,500	14,330	12,518,775	215,873,060,285
노을 (376930)	2,485	0	0	2,510	2,600	2,425	1,136,823	2,842,093,317
원티드랩 (376980)	5,810	-100	-1.69	5,990	6,000	5,720	295,568	1,720,076,115
비트맥스 (377030)	4,385	435	11.01	4,225	4,405	4,060	1,407,411	6,005,852,132
프롬바이오 (377220)	2,260	-60	-2.59	2,315	2,345	2,230	908,798	2,065,552,404
이지트로닉스 (377330)	4,800	-125	-2.54	4,930	4,950	4,685	16,585	79,452,975
리파인 (377450)	13,060	-10	-.08	12,960	13,220	12,900	46,498	608,393,410
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	26,100	200	.77	25,450	27,950	24,350	2,173,736	57,146,909,250
필에너지 (378340)	13,300	-20	-.15	13,360	13,460	13,270	47,173	629,419,885
샤페론 (378800)	3,540	100	2.91	3,450	3,625	3,450	1,422,690	5,038,111,385
옵티코어 (380540)	1,834	51	2.86	1,783	1,960	1,769	906,528	1,673,993,187
제닉스 (381620)	7,450	-70	-.93	7,580	7,590	7,410	28,690	213,778,460
온코크로스 (382150)	13,600	-60	-.44	13,810	13,880	13,460	667,170	9,117,097,465
지아이텍 (382480)	2,180	-10	-.46	2,185	2,200	2,155	83,246	180,839,281
지앤비에스 에코 (382800)	3,905	-30	-.76	3,935	3,980	3,890	70,923	278,341,999
원준 (382840)	9,100	-40	-.44	9,150	9,200	9,030	38,625	351,346,910
범한퓨얼셀 (382900)	17,280	200	1.17	17,080	17,960	17,040	220,014	3,863,249,670
에코프로에이치엔 (383310)	24,350	-250	-1.02	24,700	25,050	24,250	66,818	1,639,395,875
디티앤씨알오 (383930)	4,480	-265	-5.58	4,745	4,760	4,445	397,706	1,818,036,574
코어라인소프트 (384470)	6,660	-240	-3.48	6,870	6,900	6,610	149,884	1,003,750,405
파인메딕스 (387570)	8,150	0	0	8,110	8,210	8,050	50,507	410,429,910
지투파워 (388050)	9,220	20	.22	9,350	9,500	9,110	375,846	3,487,290,565
유일로보틱스 (388720)	76,300	-400	-.52	76,900	79,200	75,200	109,331	8,420,973,300
라이콤 (388790)	2,435	30	1.25	2,420	2,440	2,380	74,574	180,421,695
파로스아이바이오 (388870)	6,960	40	.58	6,960	7,000	6,810	31,027	214,408,225
자람테크놀로지 (389020)	41,500	-600	-1.43	41,400	42,450	40,750	26,335	1,095,490,850
지니너스 (389030)	2,355	55	2.39	2,300	2,400	2,190	264,944	616,303,939
포바이포 (389140)	19,590	-1910	-8.88	21,350	21,350	19,400	1,637,921	32,880,044,575
대명에너지 (389260)	28,600	-1800	-5.92	29,450	30,000	28,050	465,733	13,445,200,275
인벤티지랩 (389470)	40,650	2650	6.97	38,400	41,800	38,400	533,763	21,366,041,675
에스비비테크 (389500)	21,250	-200	-.93	21,700	21,900	20,900	44,402	940,324,025
넥스트바이오메디컬 (389650)	43,800	400	.92	43,450	44,600	42,850	51,952	2,282,750,225
유디엠텍 (389680)	690	-19	-2.68	710	715	686	469,161	325,937,950
코닉오토메이션 (391710)	1,671	11	.66	1,679	1,710	1,627	86,590	145,041,066
토마토시스템 (393210)	7,170	-270	-3.63	7,580	7,580	7,090	454,142	3,287,212,135
더블유씨피 (393890)	7,670	-90	-1.16	7,790	7,900	7,660	182,131	1,411,821,045
대진첨단소재 (393970)	10,260	-60	-.58	10,330	10,430	10,160	191,697	1,974,434,855
오픈엣지테크놀로지 (394280)	13,800	190	1.4	13,800	13,900	13,350	82,209	1,124,067,930
쓰리빌리언 (394800)	7,090	100	1.43	7,090	7,140	6,900	377,632	2,653,170,080
넥스트칩 (396270)	7,130	-20	-.28	7,140	7,270	7,050	50,663	362,005,005
세아메카닉스 (396300)	2,510	15	.6	2,495	2,535	2,460	245,088	612,629,618
워트 (396470)	8,080	-60	-.74	8,170	8,200	8,050	46,933	379,979,450
에이프릴바이오 (397030)	17,530	30	.17	17,670	17,800	17,200	142,021	2,478,380,575
에스지헬스케어 (398120)	3,950	45	1.15	3,980	4,220	3,880	362,179	1,455,924,795
가온칩스 (399720)	43,750	-450	-1.02	44,700	44,800	43,450	47,132	2,072,143,375
코난테크놀로지 (402030)	39,800	-1050	-2.57	39,600	40,500	38,950	298,378	11,787,154,575
그린리소스 (402490)	14,020	-60	-.43	14,030	14,240	13,950	25,712	363,145,740
우듬지팜 (403490)	2,160	120	5.88	2,040	2,470	1,993	77,310,135	179,253,426,236
HPSP (403870)	24,150	150	.63	25,100	25,100	24,150	649,780	15,922,672,675
플라즈맵 (405000)	9,390	370	4.1	9,030	9,690	9,030	11,757	110,317,090
큐알티 (405100)	13,260	-60	-.45	13,330	13,360	13,060	26,114	344,670,510
나라셀라 (405920)	2,500	-75	-2.91	2,590	2,595	2,440	31,619	79,656,612
뷰티스킨 (406820)	13,200	-50	-.38	13,260	13,310	13,150	6,364	83,941,615
꿈비 (407400)	8,310	-310	-3.6	8,750	8,760	8,270	789,615	6,665,613,915
스튜디오미르 (408900)	3,400	155	4.78	3,350	3,820	3,310	9,397,257	33,937,950,966
메쎄이상 (408920)	2,305	20	.88	2,285	2,310	2,265	27,426	62,836,375
샌즈랩 (411080)	8,760	-100	-1.13	8,910	8,910	8,660	178,546	1,563,820,465
레이저쎌 (412350)	3,460	70	2.06	3,445	3,530	3,400	74,871	259,329,135
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,970	10	.13	7,910	8,030	7,870	86,438	687,366,395
씨피시스템 (413630)	1,298	43	3.43	1,273	1,470	1,256	1,629,171	2,255,175,639
비아이매트릭스 (413640)	15,620	170	1.1	15,220	16,100	14,900	317,989	4,917,174,515
스튜디오삼익 (415380)	8,310	-100	-1.19	8,410	8,470	8,260	19,631	164,020,130
신성에스티 (416180)	32,600	-250	-.76	33,000	33,000	32,050	23,223	754,581,650
나노팀 (417010)	5,850	20	.34	5,830	5,910	5,770	21,183	123,442,420
핑거스토리 (417180)	2,945	165	5.94	2,970	3,590	2,865	22,459,513	74,269,892,614
LS머트리얼즈 (417200)	11,180	-20	-.18	11,400	11,400	11,010	208,386	2,330,279,580
제이아이테크 (417500)	3,580	55	1.56	3,525	3,635	3,475	238,308	852,896,501
트루엔 (417790)	9,650	40	.42	9,680	9,770	9,580	57,281	554,176,000
저스템 (417840)	9,690	0	0	9,780	9,830	9,670	65,571	638,049,820
오브젠 (417860)	12,400	1190	10.62	11,660	12,820	11,400	132,371	1,612,702,425
모델솔루션 (417970)	11,240	20	.18	11,320	11,480	10,800	13,956	156,790,890
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,640	125	3.56	3,515	3,970	3,455	467,857	1,763,418,573
KT밀리의서재 (418470)	17,820	-220	-1.22	18,200	18,410	17,500	117,304	2,102,353,535
제이오 (418550)	8,990	-30	-.33	9,020	9,150	8,930	62,443	562,583,750
E8 (418620)	4,120	230	5.91	3,950	4,185	3,815	157,530	638,335,169
삼기에너지솔루션즈 (419050)	1,735	23	1.34	1,712	1,739	1,695	175,765	303,148,001
엔젯 (419080)	7,490	-10	-.13	7,960	7,960	7,360	19,798	149,053,635
산돌 (419120)	8,100	300	3.85	7,950	8,140	7,700	102,215	811,239,015
SAMG엔터 (419530)	75,700	2700	3.7	73,000	76,500	71,100	251,212	18,772,036,100
비스토스 (419540)	1,646	20	1.23	1,626	1,684	1,612	133,647	219,061,874
제이투케이바이오 (420570)	10,980	90	.83	10,890	11,090	10,660	42,401	462,756,225
기가비스 (420770)	27,550	250	.92	27,300	27,950	27,150	12,885	356,398,775
벨로크 (424760)	930	-7	-.75	937	943	926	53,951	50,219,246
이뮨온시아 (424870)	5,910	200	3.5	5,760	5,960	5,750	1,516,032	8,878,661,860
스마트레이더시스템 (424960)	9,530	-20	-.21	9,820	9,820	9,520	66,496	637,779,740
마이크로투나노 (424980)	8,980	-60	-.66	9,130	9,130	8,820	20,394	182,323,515
티이엠씨 (425040)	6,580	-60	-.9	6,620	6,780	6,570	51,342	340,428,060
티에프이 (425420)	25,000	50	.2	25,150	25,250	24,300	36,476	903,648,800
시지트로닉스 (429270)	5,380	-210	-3.76	5,680	5,680	5,370	66,099	360,855,885
신영스팩8호 (430220)	2,235	-20	-.89	2,255	2,350	2,210	182,973	413,607,371
한싹 (430690)	5,560	-70	-1.24	5,640	5,640	5,510	183,161	1,017,065,825
케이쓰리아이 (431190)	5,530	-270	-4.66	5,860	5,860	5,510	222,929	1,252,275,340
와이랩 (432430)	6,190	90	1.48	6,370	7,260	6,150	3,991,655	26,901,092,220
케이엔에스 (432470)	10,300	-10	-.1	10,350	10,390	10,140	4,135	42,500,310
퀄리타스반도체 (432720)	14,850	80	.54	15,000	15,500	14,530	186,062	2,776,916,610
엠에프씨 (432980)	4,230	0	0	4,230	4,290	4,165	38,859	163,151,260
모니터랩 (434480)	4,545	-75	-1.62	4,710	4,710	4,515	140,924	644,614,110
에르코스 (435570)	19,610	-890	-4.34	20,500	20,700	19,030	898,590	17,768,572,045
삼현 (437730)	14,230	140	.99	14,100	14,730	13,790	561,462	8,022,272,250
엔에이치스팩25호 (438580)	2,145	0	0	2,145	2,150	2,145	70,446	151,162,480
버넥트 (438700)	5,000	-120	-2.34	5,150	5,150	4,985	113,996	574,485,305
마녀공장 (439090)	18,350	100	.55	18,390	18,580	18,140	109,525	2,012,751,655
엔에이치스팩26호 (439410)	2,150	5	.23	2,145	2,150	2,145	69,021	148,206,805
블루엠텍 (439580)	5,440	240	4.62	5,600	5,710	5,400	1,966,041	10,908,861,160
파두 (440110)	10,660	-50	-.47	10,770	10,780	10,500	67,540	716,565,975
HB인베스트먼트 (440290)	2,070	-70	-3.27	2,140	2,160	2,050	115,784	240,570,305
오픈놀 (440320)	5,770	-20	-.35	5,800	5,930	5,650	206,535	1,195,490,800
교보13호스팩 (440790)	2,145	0	0	2,145	2,147	2,140	113,752	243,926,173
엔에이치스팩27호 (440820)	2,140	5	.23	2,140	2,140	2,135	22,447	47,954,362
파인엠텍 (441270)	5,400	50	.93	5,410	5,460	5,340	95,982	516,372,785
유진스팩9호 (442130)	2,142	-3	-.14	2,140	2,142	2,135	64,240	137,473,698
대신밸런스제14호스팩 (442310)	2,142	2	.09	2,140	2,145	2,135	67,685	144,842,595
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,345	10,330	12,123	125,343,570
레뷰코퍼레이션 (443250)	11,870	260	2.24	11,690	12,250	11,630	75,321	895,445,435
에스피소프트 (443670)	7,380	-40	-.54	7,390	7,430	7,280	63,353	465,773,715
심플랫폼 (444530)	12,750	-700	-5.2	13,900	13,900	12,750	285,100	3,755,292,395
유안타제11호스팩 (444920)	2,070	5	.24	2,070	2,070	2,055	14,452	29,834,775
에이직랜드 (445090)	31,000	-500	-1.59	31,850	31,850	30,700	42,410	1,319,698,450
퓨릿 (445180)	5,910	-10	-.17	5,920	6,000	5,870	15,903	94,121,700
비엔케이제1호스팩 (445360)	2,135	-5	-.23	2,130	2,137	2,130	23,025	49,137,196
큐리옥스바이오시스템즈 (445680)	32,100	-1250	-3.75	32,800	33,300	31,600	345,724	11,121,186,850
신영스팩9호 (445970)	2,180	-10	-.46	2,185	2,185	2,165	11,308	24,558,545
유안타제12호스팩 (446150)	2,200	5	.23	2,195	2,200	2,190	20,471	44,940,445
미래에셋비전스팩2호 (446190)	2,420	0	0	2,445	2,490	2,380	21,297	51,237,900
메가터치 (446540)	4,080	-30	-.73	4,055	4,140	4,055	279,862	1,145,228,716
하나26호스팩 (446750)	2,120	0	0	2,110	2,120	2,110	2,713	5,747,595
키움제8호스팩 (446840)	2,125	20	.95	2,090	2,125	2,065	32,988	69,282,478
에코아이 (448280)	12,050	-700	-5.49	12,690	12,700	12,000	499,718	6,127,253,695
하나27호스팩 (448370)	2,130	0	0	2,125	2,130	2,120	12,404	26,323,350
코츠테크놀로지 (448710)	18,950	1000	5.57	18,200	20,400	18,170	499,129	9,575,233,695
삼성스팩8호 (448740)	10,400	0	0	10,410	10,420	10,400	29,228	304,135,600
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,060	20	.12	16,060	16,580	15,960	345,654	5,591,603,495
유안타제13호스팩 (449020)	2,085	-5	-.24	2,080	2,090	2,080	14,030	29,234,348
하이제8호스팩 (450050)	2,085	5	.24	2,085	2,090	2,080	4,823	10,063,725
하스 (450330)	8,570	0	0	8,540	8,640	8,500	27,090	232,476,490
인스웨이브 (450520)	4,400	55	1.27	4,325	4,410	4,255	106,091	461,187,527
유안타제14호스팩 (450940)	2,080	5	.24	2,065	2,080	2,065	7,086	14,635,765
아스테라시스 (450950)	11,600	-240	-2.03	11,920	11,920	11,450	267,729	3,101,713,405
아이엠티 (451220)	9,870	-20	-.2	9,900	10,100	9,760	39,081	385,255,010
삐아 (451250)	11,510	160	1.41	11,360	11,520	11,130	141,571	1,614,132,290
엔에이치스팩29호 (451700)	2,065	5	.24	2,055	2,065	2,055	8,150	16,770,490
컨텍 (451760)	9,400	400	4.44	9,010	9,410	8,960	61,072	561,445,175
제이엔비 (452160)	5,630	110	1.99	5,620	5,640	5,410	35,287	196,675,510
한빛레이저 (452190)	5,470	-40	-.73	5,620	5,630	5,410	605,697	3,323,814,160
민테크 (452200)	3,940	-20	-.51	3,960	3,995	3,920	29,301	115,623,880
한선엔지니어링 (452280)	7,490	-10	-.13	7,520	7,720	7,380	78,173	592,057,710
캡스톤파트너스 (452300)	3,600	-250	-6.49	3,830	3,830	3,540	934,943	3,390,369,393
이닉스 (452400)	8,400	-30	-.36	8,420	8,500	8,290	7,293	61,287,950
사피엔반도체 (452430)	21,900	250	1.15	21,650	22,200	21,400	70,846	1,544,310,900
피아이이 (452450)	8,500	-150	-1.73	8,780	8,790	8,370	957,179	8,172,246,060
상상인제4호스팩 (452670)	2,045	0	0	2,045	2,045	2,040	5,762	11,755,625
신한제11호스팩 (452980)	2,035	5	.25	2,035	2,035	2,030	58,921	119,669,029
그리드위즈 (453450)	22,200	800	3.74	22,400	23,000	20,850	331,715	7,307,529,625
에이에스텍 (453860)	20,100	860	4.47	19,460	20,800	19,190	46,533	940,209,515
하나29호스팩 (454640)	2,110	-5	-.24	2,110	2,110	2,095	6,881	14,456,415
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,145	-10	-.46	2,145	2,150	2,145	8,076	17,323,045
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,000	150	.63	24,050	24,200	23,550	43,320	1,034,992,575
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,065	2,075	2,065	1,090	2,254,850
아이씨티케이 (456010)	16,990	-1470	-7.96	18,460	18,500	16,820	1,083,465	18,935,227,250
이엔셀 (456070)	13,210	280	2.17	13,050	13,340	12,700	60,323	789,661,460
교보14호스팩 (456490)	2,200	0	0	2,190	2,200	2,185	5,221	11,467,655
한켐 (457370)	8,420	220	2.68	8,220	8,500	8,110	98,340	821,653,460
우진엔텍 (457550)	20,350	-250	-1.21	20,500	20,550	19,920	118,887	2,405,173,510
벡트 (457600)	3,630	-10	-.27	3,680	3,685	3,575	131,480	477,465,425
대신밸런스제16호스팩 (457630)	2,130	0	0	2,125	2,130	2,115	29,108	61,769,350
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,090	2,090	2,080	4,939	10,302,365
한국제12호스팩 (458610)	2,180	-10	-.46	2,195	2,195	2,170	1,528	3,317,490
성우 (458650)	11,800	-10	-.08	11,920	11,950	11,610	59,311	696,869,820
씨어스테크놀로지 (458870)	18,140	20	.11	18,130	18,220	17,720	90,263	1,622,375,505
위츠 (459100)	6,820	10	.15	6,820	6,900	6,720	53,069	360,347,850
나우로보틱스 (459510)	25,200	250	1	25,000	26,000	24,450	1,192,905	30,270,723,950
아이빔테크놀로지 (460470)	3,575	-35	-.97	3,620	3,650	3,550	117,846	424,720,002
에스엠씨지 (460870)	6,380	400	6.69	5,890	6,390	5,890	587,254	3,690,211,170
현대힘스 (460930)	19,620	170	.87	19,550	19,800	19,330	417,464	8,169,644,890
피앤에스미캐닉스 (460940)	13,570	-390	-2.79	14,070	14,100	13,570	94,675	1,308,512,660
아이엠비디엑스 (461030)	9,200	290	3.25	8,930	9,210	8,760	73,978	671,453,320
아이스크림미디어 (461300)	18,650	-290	-1.53	18,880	18,880	18,540	34,604	645,492,105
에이치엠씨제6호스팩 (462020)	2,055	5	.24	2,050	2,055	2,045	5,352	10,951,880
이노스페이스 (462350)	17,960	220	1.24	17,800	18,090	17,730	22,728	408,354,995
라메디텍 (462510)	8,420	10	.12	8,410	8,540	8,270	41,158	347,063,715
더즌 (462860)	3,330	-65	-1.91	3,480	3,610	3,170	15,235,131	51,300,314,636
아이지넷 (462980)	3,120	-45	-1.42	3,165	3,195	3,110	71,641	224,968,536
모티브링크 (463480)	11,110	760	7.34	10,500	11,330	10,420	1,289,632	14,335,226,765
에스오에스랩 (464080)	12,010	80	.67	12,310	12,310	11,900	424,798	5,131,916,055
티디에스팜 (464280)	11,770	10	.09	11,800	11,800	11,510	19,709	230,232,325
한국제13호스팩 (464440)	2,170	-5	-.23	2,170	2,175	2,155	3,739	8,105,455
아이언디바이스 (464500)	3,965	-25	-.63	3,990	4,140	3,850	1,120,031	4,454,297,741
닷밀 (464580)	6,820	50	.74	6,840	6,960	6,730	104,197	709,775,245
KB제27호스팩 (464680)	2,035	-5	-.25	2,040	2,045	2,035	18,644	37,996,070
교보15호스팩 (465320)	2,165	-10	-.46	2,170	2,170	2,160	13,721	29,689,032
인스피언 (465480)	7,120	-80	-1.11	7,200	7,290	7,070	90,709	649,610,855
클로봇 (466100)	17,940	-230	-1.27	18,200	18,350	17,940	360,121	6,510,104,525
사이냅소프트 (466410)	13,290	-160	-1.19	13,600	13,600	13,150	23,373	310,004,460
엔에이치스팩30호 (466910)	2,050	5	.24	2,040	2,050	2,035	12,717	25,975,724
IBKS제23호스팩 (467930)	2,190	0	0	2,195	2,195	2,190	22	48,190
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,135	0	0	2,130	2,135	2,125	971	2,065,055
IBKS제24호스팩 (469480)	2,145	0	0	2,150	2,150	2,140	11,488	24,640,645
아이비젼웍스 (469750)	882	-25	-2.76	907	907	879	94,548	84,092,255
하나30호스팩 (469880)	2,080	0	0	2,070	2,080	2,065	9,773	20,264,545
하나31호스팩 (469900)	2,080	-5	-.24	2,075	2,090	2,075	15,986	33,319,050
대신밸런스제17호스팩 (471050)	2,200	5	.23	2,180	2,200	2,180	4,817	10,548,160
셀로맥스사이언스 (471820)	4,950	-70	-1.39	5,030	5,070	4,950	8,947	44,508,695
신영스팩10호 (472220)	2,170	-10	-.46	2,170	2,180	2,170	6,385	13,857,270
에스케이증권제11호스팩 (472230)	2,060	-5	-.24	2,055	2,060	2,050	38,512	79,111,980
폰드그룹 (472850)	8,190	-130	-1.56	8,320	8,490	8,020	217,567	1,780,283,105
에스케이증권제12호스팩 (473000)	2,090	-10	-.48	2,090	2,090	2,075	3,938	8,195,915
유안타제15호스팩 (473050)	2,015	0	0	2,015	2,015	2,005	13,187	26,465,220
비엔케이제2호스팩 (473370)	2,040	10	.49	2,030	2,040	2,025	10,013	20,334,390
에스케이증권제13호스팩 (473950)	2,070	5	.24	2,060	2,070	2,055	7,262	14,971,385
노머스 (473980)	32,350	1250	4.02	31,200	32,750	30,350	171,856	5,527,785,525
루미르 (474170)	8,170	120	1.49	8,040	8,240	7,920	55,562	451,116,045
유안타제16호스팩 (474490)	2,030	5	.25	2,025	2,030	2,015	13,241	26,774,860
RF시스템즈 (474610)	4,695	135	2.96	4,515	4,740	4,510	273,706	1,269,118,242
링크솔루션 (474650)	26,250	3250	14.13	30,000	37,600	25,600	14,173,687	454,181,941,500
신한제12호스팩 (474660)	2,150	10	.47	2,130	2,150	2,120	11,006	23,399,865
신한제13호스팩 (474930)	2,180	5	.23	2,170	2,180	2,170	383	831,700
하나32호스팩 (475240)	2,165	-10	-.46	2,160	2,175	2,160	2,017	4,358,665
하나33호스팩 (475250)	2,165	0	0	2,125	2,165	2,125	599	1,286,975
씨메스 (475400)	23,750	-550	-2.26	24,550	24,600	23,600	102,949	2,462,673,675
키스트론 (475430)	7,960	-250	-3.05	8,130	8,470	7,860	2,311,800	18,900,681,865
미트박스 (475460)	12,830	-590	-4.4	13,330	13,580	12,720	255,320	3,346,669,810
에이럭스 (475580)	11,640	-110	-.94	11,960	11,970	11,570	153,537	1,801,918,010
에스켐 (475660)	5,120	-70	-1.35	5,220	5,240	5,090	38,399	197,267,520
오름테라퓨틱 (475830)	17,640	630	3.7	17,150	17,720	16,680	316,905	5,502,702,230
토모큐브 (475960)	25,950	700	2.77	25,400	26,550	24,750	288,678	7,436,050,300
오가노이드사이언스 (476040)	35,850	3400	10.48	33,000	37,900	32,650	2,953,406	106,760,224,850
온코닉테라퓨틱스 (476060)	21,900	-500	-2.23	22,200	22,300	21,600	152,793	3,342,646,225
M83 (476080)	14,550	740	5.36	14,000	14,740	13,790	307,636	4,427,637,425
KB제28호스팩 (476470)	2,035	37	1.85	1,998	2,055	1,998	46,673	94,714,048
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,000	2,005	2,000	11,669	23,385,427
미래에셋비전스팩4호 (477380)	2,065	15	.73	2,050	2,065	2,050	56,719	116,803,591
미래에셋비전스팩5호 (477470)	2,135	5	.23	2,130	2,135	2,130	5,543	11,817,420
DB금융스팩12호 (477760)	2,120	-5	-.24	2,130	2,135	2,120	4,652	9,881,570
이베스트스팩6호 (478110)	2,020	0	0	2,015	2,020	2,015	6,019	12,129,795
KB제29호스팩 (478390)	2,115	5	.24	2,100	2,115	2,100	16,686	35,150,641
미래에셋비전스팩6호 (478440)	2,060	10	.49	2,040	2,060	2,040	38,285	78,676,685
블랙야크아이앤씨 (478560)	3,880	15	.39	3,870	3,905	3,800	59,406	228,236,129
대신밸런스제18호스팩 (478780)	2,145	-5	-.23	2,130	2,145	2,120	3,239	6,907,785
한국제15호스팩 (479880)	2,145	20	.94	2,130	2,150	2,130	9,391	20,073,311
위너스 (479960)	15,280	-150	-.97	15,480	15,480	15,180	54,879	838,006,800
에이유브랜즈 (481070)	22,300	2850	14.65	19,270	22,750	18,910	439,186	9,139,902,420
엔에이치스팩31호 (481890)	2,045	0	0	2,045	2,045	2,035	4,487	9,152,940
교보16호스팩 (482520)	2,055	0	0	2,055	2,055	2,040	25,310	51,800,825
삼양엔씨켐 (482630)	19,110	260	1.38	19,470	19,470	18,710	359,832	6,867,511,125
미래에셋비전스팩7호 (482680)	2,000	1	.05	2,005	2,005	1,999	280,873	562,025,628
대신밸런스제19호스팩 (482690)	2,120	0	0	2,110	2,120	2,110	1,587	3,352,710
하나34호스팩 (484130)	2,105	0	0	2,100	2,105	2,095	3,013	6,331,830
티엑스알로보틱스 (484810)	16,620	-150	-.89	16,860	16,910	16,540	156,774	2,620,029,165
KB제30호스팩 (486630)	2,115	0	0	2,120	2,120	2,100	1,922	4,056,600
신한제14호스팩 (487360)	2,070	0	0	2,060	2,070	2,055	3,107	6,401,123
키움제10호스팩 (487720)	2,145	-5	-.23	2,140	2,145	2,140	1,759	3,771,900
신한제15호스팩 (487830)	2,080	5	.24	2,075	2,080	2,065	2,507	5,194,360
유진스팩11호 (488060)	2,070	0	0	2,070	2,070	2,060	2,397	4,961,410
교보17호스팩 (489210)	2,080	10	.48	2,070	2,080	2,070	1,808	3,747,315
바이오비쥬 (489460)	17,490	-910	-4.95	18,280	18,280	17,470	594,820	10,589,378,570
키움제11호스팩 (489480)	2,100	0	0	2,080	2,105	2,080	7,170	15,038,170
엘케이켐 (489500)	21,100	-200	-.94	21,500	21,500	21,000	76,897	1,624,942,200
디비금융제13호스팩 (489730)	2,090	-5	-.24	2,080	2,090	2,080	686	1,430,090
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,015	5	.25	2,010	2,025	2,005	21,386	43,127,370
신한제16호스팩 (496070)	2,015	5	.25	2,010	2,020	2,010	229,494	461,973,581
한화플러스제5호스팩 (498390)	2,020	5	.25	2,015	2,020	2,015	3,705	7,469,105
글로벌에스엠 (900070)	414	0	0	421	421	410	30,815	12,744,548
애머릿지 (900100)	1,102	6	.55	1,099	1,109	1,090	64,288	70,721,182
이스트아시아홀딩스 (900110)	55	8	17.02	47	61	46	223,183,994	12,482,863,786
씨엑스아이 (900120)	61	3	5.17	58	68	58	37,989,025	2,409,508,519
크리스탈신소재 (900250)	941	2	.21	939	950	926	877,883	825,776,667
로스웰 (900260)	660	-2	-.3	677	686	660	377,556	254,077,912
헝셩그룹 (900270)	237	7	3.04	230	254	229	27,517,745	6,657,483,923
GRT (900290)	3,050	-45	-1.45	3,120	3,175	3,020	376,730	1,159,113,862
오가닉티코스메틱 (900300)	430	99	29.91	346	430	336	11,470,756	4,825,465,482
컬러레이 (900310)	770	-8	-1.03	778	791	740	62,781	48,675,708
윙입푸드 (900340)	1,354	29	2.19	1,333	1,356	1,310	346,175	463,782,771
SBI핀테크솔루션즈 (950110)	4,915	-10	-.2	4,925	4,945	4,890	54,218	265,512,870
엑세스바이오 (950130)	5,750	0	0	5,750	5,850	5,600	303,542	1,736,158,045
잉글우드랩 (950140)	11,210	440	4.09	10,790	11,240	10,610	329,589	3,609,532,910
코오롱티슈진 (950160)	38,500	-350	-.9	38,900	40,000	38,000	216,558	8,394,158,750
JTC (950170)	4,475	-320	-6.67	4,820	4,850	4,350	1,173,634	5,291,655,731
고스트스튜디오 (950190)	8,800	660	8.11	8,220	9,050	8,200	299,969	2,624,653,275
소마젠 (950200)	4,000	-35	-.87	4,080	4,080	3,955	26,146	104,715,385
네오이뮨텍 (950220)	1,245	-15	-1.19	1,250	1,274	1,215	778,107	968,606,647

Leave a Comment 응답 취소