KOSDAQ 일별 조회 데이터 [1799] (2025-06-16)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	162,000	600	.37	161,500	166,300	158,800	154,427	24,988,780,600
중앙에너비스 (000440)	21,800	0	0	24,500	26,250	20,850	1,119,411	26,344,815,350
신라섬유 (001000)	1,768	-62	-3.39	1,816	1,880	1,691	321,152	574,204,559
안국약품 (001540)	8,000	120	1.52	7,890	8,020	7,770	39,695	313,751,870
무림SP (001810)	1,727	33	1.95	1,676	1,731	1,676	16,622	28,507,847
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,185	-20	-.48	4,165	4,215	4,160	14,165	59,293,450
삼일기업공사 (002290)	3,580	-40	-1.1	3,620	3,630	3,515	147,327	525,467,632
한탑 (002680)	807	-2	-.25	821	828	800	147,684	119,629,978
신신제약 (002800)	5,960	-60	-1	6,000	6,020	5,860	112,640	668,182,055
선광 (003100)	21,850	550	2.58	21,250	21,850	20,950	47,513	1,020,796,525
대주산업 (003310)	1,896	39	2.1	1,858	1,906	1,843	1,005,055	1,888,728,785
하림지주 (003380)	9,870	620	6.7	9,240	9,900	9,240	1,076,333	10,456,632,295
에이스침대 (003800)	29,600	850	2.96	28,700	29,900	28,500	8,772	255,312,750
한국가구 (004590)	5,270	110	2.13	5,160	5,320	5,130	103,933	544,764,650
창해에탄올 (004650)	9,940	50	.51	9,880	9,950	9,800	21,746	215,063,965
대륙제관 (004780)	3,870	-15	-.39	3,885	3,895	3,835	15,155	58,410,320
동국산업 (005160)	3,740	-95	-2.48	3,820	3,820	3,705	114,919	429,455,873
동진쎄미켐 (005290)	29,850	50	.17	29,600	30,000	29,000	308,208	9,082,604,775
푸드웰 (005670)	5,470	0	0	5,470	5,470	5,370	14,503	78,627,985
대원산업 (005710)	9,820	180	1.87	9,610	9,830	9,450	55,422	535,094,460
한일사료 (005860)	3,950	40	1.02	4,275	4,275	3,910	1,886,121	7,722,706,193
매일홀딩스 (005990)	11,170	130	1.18	11,040	11,220	10,500	12,304	136,046,900
국영지앤엠 (006050)	1,378	0	0	1,378	1,389	1,352	244,271	334,866,672
피제이전자 (006140)	6,250	-50	-.79	6,240	6,380	6,120	40,961	256,194,040
동구바이오제약 (006620)	5,580	50	.9	5,530	5,600	5,450	48,684	269,312,310
서부T&D (006730)	8,750	830	10.48	8,240	8,820	7,830	1,358,900	11,671,179,655
보성파워텍 (006910)	3,380	85	2.58	3,250	3,405	3,210	1,741,940	5,795,784,116
모헨즈 (006920)	3,040	25	.83	2,995	3,070	2,980	64,019	194,490,171
푸른저축은행 (007330)	9,370	140	1.52	9,230	9,450	9,060	65,580	611,388,150
진양제약 (007370)	6,410	90	1.42	6,300	6,410	6,200	75,243	475,459,185
네이처셀 (007390)	28,050	-800	-2.77	28,550	29,000	28,000	373,611	10,622,039,600
와이엠 (007530)	2,370	65	2.82	2,310	2,370	2,275	20,423	47,560,523
대원 (007680)	4,615	-90	-1.91	4,705	4,705	4,595	4,867	22,500,855
소노스퀘어 (007720)	911	1	.11	910	916	890	306,649	277,718,886
한일화학 (007770)	9,860	-40	-.4	9,900	9,900	9,740	2,068	20,277,460
에스엠코어 (007820)	3,720	-30	-.8	3,760	3,780	3,670	101,480	377,015,340
원풍물산 (008290)	502	-13	-2.52	520	525	501	52,085	26,514,073
원풍 (008370)	4,375	5	.11	4,370	4,400	4,355	8,336	36,382,612
부스타 (008470)	3,875	5	.13	3,870	3,915	3,830	13,090	50,729,497
대동기어 (008830)	18,810	1110	6.27	17,320	20,050	17,290	1,173,620	22,492,432,780
삼아제약 (009300)	17,540	-180	-1.02	17,680	17,760	17,480	6,082	106,847,440
포스코엠텍 (009520)	11,350	-290	-2.49	11,590	11,600	11,180	114,240	1,285,588,855
삼보산업 (009620)	1,440	-70	-4.64	1,489	1,489	1,390	588,966	835,633,273
이렘 (009730)	869	-17	-1.92	886	890	851	415,251	361,822,326
엠에스씨 (009780)	10,260	1570	18.07	8,690	10,430	8,660	1,839,519	18,273,655,435
대한광통신 (010170)	765	45	6.25	720	785	715	1,104,538	840,549,625
흥국 (010240)	5,410	30	.56	5,440	5,440	5,320	12,830	68,816,640
아이티센엔텍 (010280)	1,268	229	22.04	1,065	1,350	1,053	26,046,119	33,482,610,284
오리콤 (010470)	6,270	0	0	6,270	6,300	6,160	28,644	178,356,245
경동제약 (011040)	5,930	-10	-.17	5,940	6,000	5,900	28,034	166,573,565
형지I&C (011080)	976	25	2.63	950	992	925	2,932,614	2,835,275,175
유니크 (011320)	3,910	15	.39	3,895	3,910	3,800	53,607	207,004,710
서한 (011370)	911	6	.66	911	917	899	125,234	113,506,121
세보엠이씨 (011560)	11,890	410	3.57	11,480	11,900	11,210	48,995	567,215,840
뉴인텍 (012340)	668	1	.15	667	679	658	88,084	58,633,004
원일특강 (012620)	7,620	-170	-2.18	7,780	7,780	7,530	12,334	93,904,690
리드코프 (012700)	5,570	-180	-3.13	5,750	5,860	5,550	863,374	4,893,704,900
신일제약 (012790)	6,630	-80	-1.19	6,640	6,680	6,590	24,164	160,114,155
모베이스전자 (012860)	1,500	2	.13	1,498	1,507	1,477	81,365	121,099,920
하이록코리아 (013030)	31,250	1050	3.48	30,000	31,450	29,800	73,978	2,266,789,150
동원개발 (013120)	2,695	5	.19	2,675	2,735	2,625	167,194	445,124,872
아진산업 (013310)	2,840	-15	-.53	2,850	2,850	2,745	202,690	566,222,770
CBI (013720)	1,322	-9	-.68	1,331	1,331	1,290	122,777	160,715,798
스페코 (013810)	3,235	-190	-5.55	3,510	3,525	3,180	1,451,971	4,786,167,442
아가방컴퍼니 (013990)	5,820	100	1.75	5,560	5,860	5,510	496,843	2,828,570,495
메디앙스 (014100)	2,170	10	.46	2,180	2,195	2,100	40,141	85,503,656
원익큐브 (014190)	1,533	15	.99	1,513	1,534	1,504	88,191	133,686,071
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,658	0	0	1,650	1,670	1,630	211,663	349,090,009
고려제약 (014570)	4,945	30	.61	4,915	4,970	4,915	8,138	40,243,300
성광벤드 (014620)	35,000	1700	5.11	33,100	35,500	32,800	629,646	21,494,715,925
오리엔탈정공 (014940)	6,180	300	5.1	5,900	6,230	5,820	675,142	4,112,273,250
삼륭물산 (014970)	6,440	-100	-1.53	6,540	6,540	6,200	156,344	997,009,300
코콤 (015710)	4,315	-40	-.92	4,380	4,410	4,290	73,826	320,297,135
성우하이텍 (015750)	5,790	50	.87	5,760	5,820	5,620	195,886	1,125,773,015
리더스코스메틱 (016100)	2,340	15	.65	2,325	2,390	2,325	20,845	49,103,285
SGC E&C (016250)	16,870	70	.42	16,790	17,400	16,410	8,852	148,030,050
큐캐피탈 (016600)	285	3	1.06	282	286	278	854,734	240,843,019
디모아 (016670)	5,200	70	1.36	5,130	5,410	5,080	7,846	40,908,710
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,385	-6	-.43	1,391	1,391	1,360	164,055	225,590,477
신원종합개발 (017000)	2,910	35	1.22	2,870	2,935	2,805	119,299	341,194,363
인터엠 (017250)	1,048	8	.77	1,038	1,060	1,026	50,530	52,351,109
삼현철강 (017480)	4,620	-20	-.43	4,615	4,625	4,585	25,853	119,468,667
세명전기 (017510)	7,850	290	3.84	7,560	7,860	7,420	747,785	5,801,813,245
대림제지 (017650)	7,150	80	1.13	7,220	7,220	7,070	3,839	27,329,750
한국알콜 (017890)	9,920	190	1.95	9,660	9,940	9,660	52,129	512,266,030
유니슨 (018000)	2,015	411	25.62	1,590	2,085	1,570	45,068,299	88,302,789,807
진로발효 (018120)	18,880	30	.16	18,850	18,900	18,850	3,394	64,026,715
브이티 (018290)	41,100	-150	-.36	40,900	41,550	40,550	519,695	21,262,958,225
삼목에스폼 (018310)	22,700	400	1.79	22,300	22,900	21,650	17,911	401,885,100
우진비앤지 (018620)	950	-3	-.31	943	958	936	31,930	30,322,728
서울제약 (018680)	3,430	-45	-1.29	3,500	3,500	3,420	18,136	62,206,420
바른손 (018700)	1,094	-6	-.55	1,054	1,126	1,040	166,604	178,293,206
베뉴지 (019010)	2,380	0	0	2,380	2,385	2,355	16,856	39,942,610
와이지-원 (019210)	6,520	160	2.52	6,360	6,540	6,300	455,657	2,951,237,715
일지테크 (019540)	4,120	0	0	4,120	4,155	4,025	53,660	221,021,153
SBI인베스트먼트 (019550)	807	12	1.51	797	820	789	798,615	644,793,676
플루토스 (019570)	310	-13	-4.02	322	322	309	633,055	197,248,964
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,145	100	3.28	3,010	3,175	2,950	19,622	59,421,015
서연탑메탈 (019770)	3,775	35	.94	3,735	3,775	3,695	17,226	64,334,095
에너토크 (019990)	8,650	900	11.61	7,840	9,300	7,620	8,750,018	77,371,330,425
대신정보통신 (020180)	1,157	-9	-.77	1,154	1,165	1,142	534,378	615,218,997
대동금속 (020400)	6,170	20	.33	6,150	6,300	6,100	7,830	48,120,770
시공테크 (020710)	4,045	95	2.41	3,945	4,070	3,925	444,767	1,793,216,400
대호특수강 (021040)	1,426	-34	-2.33	1,448	1,450	1,403	90,655	128,356,014
대호특수강우 (021045)	2,840	-30	-1.05	2,840	2,840	2,775	10,293	28,688,185
에이티넘인베스트 (021080)	2,770	40	1.47	2,725	2,835	2,670	446,132	1,238,390,556
KCC건설 (021320)	5,180	20	.39	5,160	5,250	5,000	34,123	175,427,620
한국큐빅 (021650)	2,490	45	1.84	2,445	2,500	2,435	21,324	52,260,630
메이슨캐피탈 (021880)	493	-4	-.8	495	498	488	885,922	436,398,698
TKG애강 (022220)	931	3	.32	928	932	918	60,509	56,153,792
태광 (023160)	22,850	500	2.24	22,100	22,900	21,850	240,079	5,396,735,450
유진기업 (023410)	3,735	90	2.47	3,645	3,740	3,580	410,730	1,513,714,722
제이스코홀딩스 (023440)	1,954	-56	-2.79	2,000	2,060	1,915	790,940	1,560,093,700
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,730	60	.62	9,510	9,740	9,460	20,023	192,544,400
한국캐피탈 (023760)	740	10	1.37	730	740	720	455,676	332,332,190
플레이위드 (023770)	3,090	70	2.32	3,065	3,090	3,010	23,419	71,578,276
동일스틸럭스 (023790)	896	-13	-1.43	909	917	893	101,983	92,116,957
풍국주정 (023900)	9,280	-90	-.96	9,350	9,350	9,200	6,955	64,355,750
대한약품 (023910)	30,200	-400	-1.31	30,500	30,750	29,950	27,789	841,143,775
흥구석유 (024060)	19,170	3210	20.11	19,330	20,000	18,000	7,550,380	144,296,484,705
KB오토시스 (024120)	3,565	75	2.15	3,490	3,565	3,400	39,927	139,679,904
한일단조 (024740)	2,420	-150	-5.84	2,600	2,650	2,375	7,189,316	17,874,642,155
유성티엔에스 (024800)	2,935	-5	-.17	2,880	2,980	2,820	111,531	326,356,822
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,240	470	5.36	8,750	9,240	8,620	106,839	967,682,510
KBI메탈 (024840)	1,996	14	.71	1,973	2,000	1,951	576,611	1,144,054,273
HLB이노베이션 (024850)	1,921	-94	-4.67	2,015	2,015	1,917	385,184	744,766,045
케이피에프 (024880)	4,800	95	2.02	4,730	4,800	4,620	64,205	301,785,147
경창산업 (024910)	1,697	18	1.07	1,670	1,700	1,652	46,097	77,137,722
PN풍년 (024940)	4,730	45	.96	4,655	4,775	4,640	109,010	513,030,098
삼천리자전거 (024950)	4,530	-50	-1.09	4,600	4,600	4,450	47,403	214,752,325
시노펙스 (025320)	6,510	0	0	6,500	6,550	6,400	320,077	2,072,697,005
DH오토웨어 (025440)	795	10	1.27	784	803	779	254,532	200,766,842
한국선재 (025550)	3,840	20	.52	3,780	3,865	3,760	444,484	1,700,252,836
한국정보통신 (025770)	8,240	20	.24	8,270	8,350	8,130	15,190	124,985,900
신라에스지 (025870)	6,020	-50	-.82	6,070	6,070	6,010	6,911	41,730,740
케이씨피드 (025880)	2,915	20	.69	2,895	2,970	2,850	300,332	873,100,333
동화기업 (025900)	8,430	-120	-1.4	8,510	8,660	8,300	67,074	561,840,890
동신건설 (025950)	25,800	100	.39	24,850	25,800	24,500	80,729	2,030,230,825
아난티 (025980)	10,360	-240	-2.26	10,280	10,450	9,950	5,279,777	53,870,292,755
제이에스티나 (026040)	3,550	185	5.5	3,210	3,550	3,210	1,037,612	3,538,665,352
특수건설 (026150)	8,050	210	2.68	7,900	8,100	7,810	215,441	1,728,867,670
광진실업 (026910)	3,135	65	2.12	3,025	3,160	2,995	42,056	129,230,970
서울전자통신 (027040)	234	-4	-1.68	236	236	225	226,886	51,980,734
코리아나 (027050)	2,445	55	2.3	2,395	2,445	2,370	94,076	227,548,037
아주IB투자 (027360)	2,625	55	2.14	2,555	2,655	2,490	773,554	2,020,584,974
상보 (027580)	1,034	-13	-1.24	1,048	1,049	1,026	229,937	237,352,542
팜스토리 (027710)	1,315	1	.08	1,339	1,361	1,300	635,707	840,568,821
대성창투 (027830)	1,960	43	2.24	1,918	1,965	1,901	648,702	1,261,273,534
휴맥스홀딩스 (028080)	2,210	15	.68	2,220	2,220	2,165	20,752	45,527,775
HLB (028300)	51,000	-1700	-3.23	51,900	52,100	50,000	620,455	31,459,167,700
광무 (029480)	2,295	-50	-2.13	2,330	2,365	2,255	134,698	307,471,935
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,950	1800	6.39	28,850	30,300	28,150	798,943	23,500,548,225
원익홀딩스 (030530)	5,500	160	3	5,320	5,580	5,170	3,381,820	18,311,052,225
양지사 (030960)	8,620	-230	-2.6	8,810	8,850	8,600	99,713	863,207,560
아이즈비전 (031310)	1,720	-16	-.92	1,715	1,728	1,671	250,602	425,798,599
에스에이엠티 (031330)	2,885	45	1.58	2,830	2,885	2,810	252,495	721,577,971
오스템 (031510)	1,095	5	.46	1,090	1,099	1,070	12,073	13,139,075
디에이치엑스컴퍼니 (031860)	1,192	27	2.32	1,165	1,200	1,101	87,411	100,195,483
피에스케이홀딩스 (031980)	35,950	700	1.99	34,800	36,100	34,200	111,356	3,921,049,650
아즈텍WB (032080)	1,365	32	2.4	1,336	1,365	1,322	27,722	37,412,653
다우데이타 (032190)	17,700	880	5.23	16,620	17,900	16,480	487,195	8,517,081,185
삼일 (032280)	1,585	15	.96	1,560	1,593	1,548	63,887	100,291,272
한국파마 (032300)	15,590	320	2.1	15,050	15,650	15,050	50,628	782,829,155
케이엠더블유 (032500)	11,470	440	3.99	11,050	11,470	10,690	196,549	2,204,518,025
TJ미디어 (032540)	5,660	70	1.25	5,630	5,690	5,500	18,713	105,618,735
피델릭스 (032580)	1,214	-6	-.49	1,219	1,223	1,198	104,862	126,825,120
유비케어 (032620)	4,055	-45	-1.1	4,060	4,110	4,010	203,756	826,628,353
소프트센 (032680)	376	3	.8	373	377	363	329,113	122,134,362
소프트센우 (032685)	7,900	150	1.94	7,800	7,900	7,510	234	1,809,210
삼진 (032750)	4,615	-15	-.32	4,630	4,645	4,530	18,432	84,448,050
엠젠솔루션 (032790)	1,090	-11	-1	1,097	1,102	1,068	158,502	171,738,982
판타지오 (032800)	589	-10	-1.67	599	599	582	195,003	114,228,406
우리기술 (032820)	3,380	655	24.04	2,780	3,480	2,680	217,764,509	689,795,652,483
비트컴퓨터 (032850)	5,260	-20	-.38	5,280	5,300	5,210	75,988	400,069,425
더라미 (032860)	1,244	38	3.15	1,196	1,255	1,150	76,925	92,280,475
원익 (032940)	7,070	360	5.37	6,600	7,340	6,430	2,318,536	16,292,942,780
동일기연 (032960)	10,660	-70	-.65	10,680	10,760	10,650	1,168	12,457,130
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	881	0	0	881	910	866	43,823	38,831,806
제룡전기 (033100)	39,800	4500	12.75	35,300	40,850	35,000	1,637,956	63,682,122,300
디지틀조선 (033130)	1,584	2	.13	1,580	1,589	1,571	51,181	80,854,073
엠케이전자 (033160)	7,660	70	.92	7,580	7,660	7,450	33,686	254,497,000
시그네틱스 (033170)	674	-6	-.88	680	680	665	126,123	84,368,954
모아텍 (033200)	3,650	-35	-.95	3,605	3,785	3,555	8,132	29,669,935
인성정보 (033230)	2,170	5	.23	2,160	2,195	2,105	690,235	1,492,326,769
코웰패션 (033290)	2,310	80	3.59	2,230	2,310	2,185	121,032	274,662,753
엠투엔 (033310)	2,160	20	.93	2,135	2,175	2,105	50,935	109,114,200
제이씨현시스템 (033320)	5,730	-340	-5.6	6,100	6,190	5,670	1,485,759	8,661,926,150
좋은사람들 (033340)	1,333	12	.91	1,314	1,360	1,280	4,803,771	6,340,920,292
동성화인텍 (033500)	28,050	950	3.51	27,250	28,200	27,000	505,657	13,972,795,150
파라텍 (033540)	1,389	-49	-3.41	1,418	1,418	1,367	317,233	438,638,022
블루콤 (033560)	3,370	-20	-.59	3,365	3,380	3,310	21,965	73,838,343
네패스 (033640)	9,380	-490	-4.96	9,970	9,970	9,340	179,213	1,708,063,465
피노 (033790)	4,380	-265	-5.71	4,605	4,615	4,290	251,937	1,098,582,206
티비씨 (033830)	723	4	.56	721	723	711	136,237	97,646,446
해성산업 (034810)	7,900	350	4.64	7,550	7,910	7,450	49,250	379,003,960
해성산업1우 (03481K)	7,880	160	2.07	7,720	7,900	7,670	1,477	11,536,740
조아제약 (034940)	1,029	9	.88	1,021	1,040	1,016	22,984	23,595,691
한국기업평가 (034950)	104,200	2400	2.36	101,800	105,200	100,600	5,844	603,250,500
그래디언트 (035080)	14,390	10	.07	14,390	14,480	14,220	22,616	324,173,995
프럼파스트 (035200)	3,640	20	.55	3,560	3,660	3,560	71,567	258,773,987
골드앤에스 (035290)	405	-29	-6.68	403	417	403	681,881	277,661,754
기산텔레콤 (035460)	2,370	-20	-.84	2,365	2,380	2,280	195,746	455,182,559
KG이니시스 (035600)	10,340	130	1.27	10,190	10,580	10,090	326,095	3,368,034,260
솔본 (035610)	4,150	-20	-.48	4,150	4,170	4,090	61,396	253,950,150
바른손이앤에이 (035620)	462	2	.43	460	463	446	218,568	99,177,649
CJ ENM (035760)	76,600	-900	-1.16	76,900	78,300	75,600	92,141	7,024,071,300
이지홀딩스 (035810)	4,175	75	1.83	4,105	4,185	4,050	298,446	1,232,689,598
서희건설 (035890)	1,788	29	1.65	1,759	1,798	1,722	546,171	967,526,175
JYP Ent. (035900)	76,100	100	.13	74,700	76,300	74,700	317,685	24,000,305,350
예림당 (036000)	3,965	145	3.8	3,820	3,995	3,740	201,650	782,036,842
아비코전자 (036010)	5,300	-20	-.38	5,290	5,350	5,150	34,184	178,905,930
케이티알파 (036030)	4,675	175	3.89	4,500	4,730	4,460	167,074	774,539,102
위지트 (036090)	748	21	2.89	722	761	720	1,760,232	1,311,455,134
서울평가정보 (036120)	2,490	-10	-.4	2,465	2,565	2,465	198,316	498,341,638
에이치엠넥스 (036170)	987	-7	-.7	994	999	975	52,714	51,832,410
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,000	2300	7.26	32,150	34,050	31,650	110,020	3,659,161,150
유니셈 (036200)	6,110	-90	-1.45	6,100	6,140	6,000	86,891	527,156,360
오상헬스케어 (036220)	21,250	-250	-1.16	21,350	21,700	20,000	104,159	2,190,253,000
대성미생물 (036480)	8,320	10	.12	8,400	8,400	8,250	4,545	37,683,230
SFA반도체 (036540)	3,090	55	1.81	2,980	3,090	2,980	266,510	809,661,508
KZ정밀 (036560)	12,190	40	.33	12,100	12,250	12,000	6,396	77,606,710
감성코퍼레이션 (036620)	5,950	170	2.94	5,850	6,130	5,790	2,074,189	12,268,846,835
세종텔레콤 (036630)	5,340	-110	-2.02	5,450	5,600	5,230	67,832	367,594,120
HRS (036640)	5,520	100	1.85	5,420	5,580	5,360	123,203	674,402,900
삼양케이씨아이 (036670)	7,070	100	1.43	6,970	7,130	6,920	14,030	98,491,705
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,537	-13	-.84	1,515	1,539	1,479	109,432	165,220,550
나이스정보통신 (036800)	22,600	850	3.91	21,450	22,700	21,450	23,729	530,745,425
에프에스티 (036810)	17,290	-440	-2.48	17,470	17,690	16,940	147,965	2,532,812,270
솔브레인홀딩스 (036830)	33,550	-200	-.59	33,750	34,300	33,000	33,399	1,119,875,775
진성티이씨 (036890)	10,750	190	1.8	10,530	10,820	10,370	268,190	2,861,460,470
주성엔지니어링 (036930)	31,200	150	.48	30,600	31,400	30,300	285,405	8,841,550,400
파워넷 (037030)	2,635	55	2.13	2,580	2,660	2,540	190,348	497,623,369
파세코 (037070)	6,900	-100	-1.43	6,970	6,980	6,740	75,770	519,437,590
한국팩키지 (037230)	1,995	14	.71	1,981	2,015	1,959	66,639	132,278,539
인지디스플레 (037330)	1,383	15	1.1	1,390	1,400	1,355	29,445	40,247,619
성도이엔지 (037350)	4,735	150	3.27	4,585	4,765	4,480	73,171	342,881,492
EG (037370)	6,150	-190	-3	6,340	6,340	6,130	30,171	186,752,930
우리엔터프라이즈 (037400)	1,148	16	1.41	1,132	1,149	1,115	36,289	41,098,699
희림 (037440)	5,350	10	.19	5,340	5,400	5,240	62,285	330,712,895
삼지전자 (037460)	10,880	310	2.93	10,550	10,910	10,460	56,120	599,777,685
쎄니트 (037760)	1,620	0	0	1,620	1,629	1,599	4,460	7,206,973
엘컴텍 (037950)	957	-23	-2.35	1,006	1,010	949	2,485,402	2,431,650,465
제일테크노스 (038010)	6,940	210	3.12	6,710	6,940	6,640	56,435	385,295,115
루멘스 (038060)	908	9	1	899	910	896	21,415	19,393,201
서린바이오 (038070)	7,690	-120	-1.54	7,800	7,980	7,650	157,479	1,221,212,645
에코플라스틱 (038110)	3,125	65	2.12	3,030	3,140	2,975	614,155	1,885,376,748
마크로젠 (038290)	15,650	-50	-.32	15,590	15,680	15,510	10,722	166,895,250
레드캡투어 (038390)	12,280	140	1.15	12,140	12,300	12,030	49,388	603,171,880
바이오스마트 (038460)	3,600	20	.56	3,555	3,620	3,510	315,223	1,129,041,781
삼표시멘트 (038500)	3,210	40	1.26	3,170	3,220	3,145	77,668	247,360,103
케이바이오 (038530)	270	-4	-1.46	273	275	264	955,455	257,560,350
상상인 (038540)	2,150	145	7.23	1,997	2,185	1,997	428,561	902,259,155
위즈코프 (038620)	648	2	.31	643	652	631	564,931	361,800,528
에스넷 (038680)	4,670	15	.32	4,655	4,725	4,535	248,188	1,153,685,115
에코바이오 (038870)	4,325	130	3.1	4,165	4,325	4,105	122,744	521,445,011
아이에이 (038880)	230	-1	-.43	231	232	225	915,840	210,479,002
파인디지털 (038950)	3,365	30	.9	3,335	3,370	3,320	4,710	15,722,760
현대에이치티 (039010)	7,740	220	2.93	7,470	7,800	7,460	95,195	728,212,230
이건홀딩스 (039020)	4,960	85	1.74	4,850	5,000	4,790	127,222	624,264,610
이오테크닉스 (039030)	147,200	1800	1.24	145,400	147,700	143,400	67,990	9,936,185,300
오스코텍 (039200)	27,700	-350	-1.25	28,350	29,150	27,550	246,269	6,948,396,125
경남스틸 (039240)	3,300	115	3.61	3,170	3,305	3,135	665,325	2,152,543,171
인포뱅크 (039290)	6,650	100	1.53	6,550	6,700	6,400	23,761	155,567,000
세중 (039310)	1,597	-3	-.19	1,600	1,600	1,566	14,543	23,022,698
한국경제TV (039340)	5,610	20	.36	5,580	5,660	5,530	6,082	34,112,770
케이엘넷 (039420)	3,620	90	2.55	3,560	3,670	3,390	3,920,633	13,967,039,297
에스티아이 (039440)	19,970	-130	-.65	19,910	20,150	19,460	208,207	4,103,690,625
다산네트웍스 (039560)	3,210	180	5.94	3,025	3,245	2,955	370,580	1,166,205,682
화성밸브 (039610)	11,240	440	4.07	11,000	11,470	10,980	648,030	7,329,314,285
한국정보공학 (039740)	2,860	5	.18	2,855	2,895	2,805	22,684	64,418,340
오로라 (039830)	6,700	200	3.08	6,520	6,750	6,420	16,835	111,653,630
디오 (039840)	18,340	100	.55	17,950	18,450	17,950	34,311	624,825,825
나노엔텍 (039860)	3,625	-35	-.96	3,635	3,640	3,525	179,264	644,465,965
폴라리스AI (039980)	2,860	70	2.51	2,855	2,890	2,810	841,350	2,397,901,335
누리플렉스 (040160)	3,700	-50	-1.33	3,800	3,800	3,590	41,163	149,976,100
YTN (040300)	3,025	-35	-1.14	3,055	3,060	3,015	59,167	179,289,883
크레오에스지 (040350)	591	13	2.25	577	597	571	245,104	143,167,933
정상제이엘에스 (040420)	6,120	0	0	6,080	6,140	6,070	11,642	71,054,340
SG&G (040610)	1,862	92	5.2	1,775	1,883	1,768	511,068	936,846,278
아이씨디 (040910)	4,255	-50	-1.16	4,385	4,385	4,230	15,831	67,417,705
폴라리스오피스 (041020)	5,810	90	1.57	5,900	5,970	5,760	520,120	3,040,310,305
우리기술투자 (041190)	9,680	-50	-.51	9,820	9,950	9,370	2,765,763	26,531,839,370
현대에버다임 (041440)	8,160	200	2.51	7,890	8,230	7,800	148,398	1,196,356,390
한국전자인증 (041460)	4,180	90	2.2	4,075	4,240	4,010	373,513	1,555,380,916
에스엠 (041510)	135,500	3200	2.42	132,500	137,200	131,700	131,393	17,780,105,600
이엘씨 (041520)	8,570	20	.23	8,430	8,630	8,400	28,145	240,329,725
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,800	-450	-1.78	25,250	25,250	24,300	34,746	856,766,650
폴라리스AI파마 (041910)	8,270	240	2.99	7,910	8,320	7,880	239,649	1,947,392,655
메디아나 (041920)	6,240	100	1.63	6,090	6,240	6,010	69,434	425,192,265
동아화성 (041930)	5,790	80	1.4	5,700	5,840	5,600	41,104	236,561,425
코미팜 (041960)	5,200	80	1.56	5,230	5,280	5,060	122,081	627,919,185
카페24 (042000)	45,900	-600	-1.29	46,400	46,650	45,600	163,167	7,501,341,175
케이피엠테크 (042040)	268	-4	-1.47	266	272	264	237,338	63,443,953
에스씨디 (042110)	1,424	7	.49	1,417	1,427	1,408	95,324	135,166,725
비츠로테크 (042370)	8,890	680	8.28	8,610	9,040	8,510	978,100	8,644,958,310
네오위즈홀딩스 (042420)	32,850	4450	15.67	28,250	33,400	28,250	206,413	6,562,084,075
링네트 (042500)	4,435	85	1.95	4,355	4,465	4,305	102,342	449,590,996
라온시큐어 (042510)	12,190	400	3.39	11,990	12,190	11,430	476,749	5,730,132,400
한스바이오메드 (042520)	9,450	-300	-3.08	9,770	9,960	9,450	36,794	355,022,725
새로닉스 (042600)	6,740	-120	-1.75	6,860	6,860	6,700	13,582	91,497,890
상지건설 (042940)	16,580	370	2.28	15,880	17,990	14,820	3,684,396	61,530,000,810
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,845	-230	-5.64	4,110	4,110	3,845	91,195	360,186,332
바텍 (043150)	21,900	150	.69	21,750	21,950	21,450	8,824	191,354,100
파루 (043200)	1,640	-45	-2.67	1,669	1,792	1,565	7,256,689	12,235,026,589
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,182	8	.68	1,172	1,192	1,156	395,987	465,489,293
에쎈테크 (043340)	524	2	.38	521	530	516	30,616	15,971,734
디지아이 (043360)	2,310	55	2.44	2,255	2,380	2,180	111,545	252,118,380
피에이치에이 (043370)	10,780	30	.28	10,740	11,100	10,600	39,091	426,355,560
웰킵스하이텍 (043590)	640	-7	-1.08	652	652	637	29,960	19,346,444
KT지니뮤직 (043610)	2,175	55	2.59	2,135	2,190	2,120	86,770	187,015,823
국순당 (043650)	4,605	30	.66	4,580	4,695	4,565	13,992	64,213,185
서울리거 (043710)	858	69	8.75	789	899	781	669,791	558,908,461
자연과환경 (043910)	790	-22	-2.71	800	808	787	2,539,601	2,016,088,436
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	654	11	1.71	643	669	637	221,283	143,753,263
위닉스 (044340)	6,640	-110	-1.63	6,750	6,790	6,540	69,539	461,263,250
빌리언스 (044480)	323	0	0	323	334	317	917,654	298,026,884
태웅 (044490)	31,500	600	1.94	30,500	31,850	29,050	1,197,714	36,576,506,025
에이치케이 (044780)	1,303	3	.23	1,287	1,317	1,279	53,522	69,122,873
이글벳 (044960)	4,435	15	.34	4,440	4,475	4,380	48,339	213,882,160
에이치엔에스하이텍 (044990)	15,330	-560	-3.52	16,150	16,150	15,210	40,134	615,836,830
오공 (045060)	2,575	-25	-.96	2,580	2,597	2,550	28,394	72,994,847
한양이엔지 (045100)	18,020	340	1.92	17,680	18,110	17,490	90,237	1,612,209,125
성우테크론 (045300)	2,930	40	1.38	2,890	2,955	2,865	17,924	52,090,966
토탈소프트 (045340)	6,530	110	1.71	6,420	6,640	6,270	99,763	641,658,190
대아티아이 (045390)	5,860	0	0	5,790	5,910	5,610	2,824,334	16,359,842,795
정원엔시스 (045510)	1,003	-4	-.4	1,007	1,051	987	166,618	168,273,487
크린앤사이언스 (045520)	4,510	0	0	4,510	4,545	4,500	6,321	28,536,650
에이텍 (045660)	16,080	360	2.29	15,450	17,150	15,320	408,177	6,667,473,110
코아시아 (045970)	3,685	-90	-2.38	3,755	3,755	3,625	20,947	76,661,170
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,010	20	.67	2,990	3,055	2,910	872,533	2,613,655,402
HLB파나진 (046210)	2,190	-50	-2.23	2,200	2,240	2,040	74,426	161,167,705
백금T&A (046310)	2,975	-20	-.67	2,970	2,985	2,915	59,294	174,648,385
삼화네트웍스 (046390)	1,251	1	.08	1,250	1,260	1,239	29,438	36,810,668
KG모빌리언스 (046440)	5,970	0	0	5,730	6,440	5,690	4,756,125	28,674,778,275
서울반도체 (046890)	6,680	-60	-.89	6,790	6,800	6,630	95,406	637,078,250
우원개발 (046940)	3,060	25	.82	3,035	3,100	2,975	173,225	526,388,305
우리로 (046970)	1,347	-8	-.59	1,370	1,370	1,325	499,632	672,121,517
한빛소프트 (047080)	1,454	37	2.61	1,417	1,464	1,408	54,747	78,502,318
파워로직스 (047310)	4,835	-25	-.51	4,845	4,970	4,765	212,580	1,026,578,040
이스트소프트 (047560)	21,650	900	4.34	21,500	21,800	21,150	186,888	4,025,807,400
코데즈컴바인 (047770)	1,915	-22	-1.14	1,909	1,930	1,858	270,859	510,488,932
초록뱀미디어 (047820)	4,970	50	1.02	4,915	4,970	4,840	64,054	315,374,395
HLB제약 (047920)	18,580	-520	-2.72	18,800	18,870	18,200	197,011	3,626,638,155
현대바이오 (048410)	10,110	-140	-1.37	10,350	10,380	10,080	227,197	2,306,361,110
유라테크 (048430)	9,140	10	.11	9,020	9,190	8,900	106,207	962,499,920
대동스틸 (048470)	4,300	75	1.78	4,210	4,410	3,960	112,573	480,134,639
인트론바이오 (048530)	4,135	-75	-1.78	4,275	4,330	3,995	176,953	725,807,183
SM C&C (048550)	1,446	-5	-.34	1,437	1,500	1,420	229,686	332,695,575
TPC (048770)	1,912	-15	-.78	1,924	1,924	1,900	19,762	37,658,414
엔피케이 (048830)	1,100	9	.82	1,091	1,104	1,090	18,288	20,013,442
시너지이노베이션 (048870)	2,875	-10	-.35	2,850	2,890	2,840	131,435	376,966,114
대원미디어 (048910)	10,760	250	2.38	10,410	10,850	10,240	123,941	1,312,770,325
인탑스 (049070)	16,350	-20	-.12	16,530	16,530	15,900	22,643	367,531,170
기가레인 (049080)	529	13	2.52	517	533	515	129,441	67,937,758
파인디앤씨 (049120)	948	0	0	948	952	945	12,616	11,959,793
셀루메드 (049180)	1,003	-17	-1.67	975	1,020	969	351,144	346,800,647
코메론 (049430)	10,270	-10	-.1	10,280	10,310	10,000	36,457	371,866,970
SGA (049470)	420	12	2.94	404	429	395	517,450	215,459,911
오픈베이스 (049480)	2,475	30	1.23	2,420	2,495	2,420	103,406	255,188,460
유아이엘 (049520)	3,730	20	.54	3,710	3,750	3,665	154,746	573,139,397
잉크테크 (049550)	3,430	-20	-.58	3,480	3,480	3,420	9,586	32,931,715
재영솔루텍 (049630)	880	8	.92	873	885	855	693,865	606,019,810
고려신용정보 (049720)	10,290	40	.39	10,250	10,320	10,070	47,888	489,760,185
승일 (049830)	9,090	340	3.89	8,770	9,580	8,770	31,390	291,687,590
미래컴퍼니 (049950)	15,580	-220	-1.39	15,910	15,910	15,430	31,829	495,197,825
쎌바이오텍 (049960)	13,180	-200	-1.49	13,380	13,380	13,090	13,150	172,910,660
비케이홀딩스 (050090)	832	-14	-1.65	838	852	796	108,524	89,583,295
캠시스 (050110)	784	4	.51	780	795	764	159,248	123,401,563
ES큐브 (050120)	2,845	45	1.61	2,800	2,850	2,740	9,011	25,177,270
에스폴리텍 (050760)	1,633	-11	-.67	1,644	1,670	1,625	79,847	131,329,359
아세아텍 (050860)	2,310	-10	-.43	2,320	2,340	2,265	191,337	440,630,812
쏠리드 (050890)	7,300	80	1.11	7,160	7,320	7,060	589,055	4,236,857,365
수산아이앤티 (050960)	11,550	30	.26	11,330	11,590	11,160	30,567	349,582,635
지어소프트 (051160)	10,830	230	2.17	10,500	10,870	10,250	100,498	1,067,230,765
토비스 (051360)	14,820	200	1.37	14,530	14,920	14,530	65,860	969,530,605
인터플렉스 (051370)	8,220	0	0	8,170	8,360	8,010	43,206	349,948,030
피씨디렉트 (051380)	2,475	65	2.7	2,430	2,495	2,400	60,918	149,358,230
YW (051390)	3,900	125	3.31	3,775	3,900	3,770	18,958	72,655,360
나라엠앤디 (051490)	3,835	-55	-1.41	3,855	3,890	3,805	50,583	193,934,335
CJ프레시웨이 (051500)	29,000	1200	4.32	27,800	29,300	27,700	73,251	2,124,960,550
큐로홀딩스 (051780)	895	-20	-2.19	916	919	882	87,021	78,289,708
중앙첨단소재 (051980)	2,375	-140	-5.57	2,405	2,435	2,310	1,901,941	4,493,503,308
에스티큐브 (052020)	6,820	250	3.81	6,550	6,850	6,520	239,198	1,604,141,535
iMBC (052220)	3,855	25	.65	3,830	3,875	3,770	241,009	921,809,839
현대바이오랜드 (052260)	5,100	10	.2	5,050	5,170	4,950	54,521	275,237,470
오션인더블유 (052300)	2,700	-75	-2.7	2,740	2,760	2,660	108,259	291,157,900
코텍 (052330)	9,480	-290	-2.97	9,690	9,690	9,270	99,523	934,701,045
코나아이 (052400)	75,400	5600	8.02	69,800	78,100	67,700	2,406,355	177,909,656,650
오성첨단소재 (052420)	1,505	5	.33	1,495	1,515	1,480	480,283	722,872,514
아이크래프트 (052460)	2,500	-5	-.2	2,490	2,500	2,430	89,688	221,935,055
한네트 (052600)	4,900	245	5.26	4,710	4,930	4,640	439,973	2,130,841,065
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,190	-40	-.43	9,230	9,250	8,920	97,028	880,765,330
아이톡시 (052770)	920	98	11.92	829	980	821	1,789,022	1,646,785,825
액토즈소프트 (052790)	6,650	-80	-1.19	6,550	6,730	6,550	17,908	119,835,140
아이앤씨 (052860)	1,882	13	.7	1,869	1,887	1,833	19,595	36,614,757
KX하이텍 (052900)	1,007	18	1.82	989	1,017	987	249,031	249,643,750
바이넥스 (053030)	16,740	180	1.09	16,970	17,490	16,720	433,393	7,385,385,780
지에스이 (053050)	3,470	-5	-.14	3,780	3,950	3,405	18,081,055	66,638,186,232
세동 (053060)	1,334	1	.08	1,333	1,338	1,310	34,495	45,771,390
케이엔솔 (053080)	12,300	100	.82	12,140	12,370	11,990	40,013	487,845,600
프리엠스 (053160)	9,010	60	.67	8,860	9,010	8,800	17,836	159,049,055
금강철강 (053260)	4,105	-25	-.61	4,130	4,160	4,100	2,487	10,249,773
구영테크 (053270)	2,280	25	1.11	2,260	2,285	2,245	47,679	107,785,022
예스24 (053280)	4,170	50	1.21	4,125	4,210	4,120	117,118	486,880,611
NE능률 (053290)	2,645	-15	-.56	2,610	2,645	2,575	80,108	209,035,190
한국정보인증 (053300)	8,920	340	3.96	8,700	9,490	8,690	14,697,556	134,957,600,355
이니텍 (053350)	9,780	190	1.98	9,700	9,980	9,530	255,845	2,497,949,740
세코닉스 (053450)	6,050	190	3.24	5,840	6,150	5,790	374,120	2,258,798,705
웹케시 (053580)	19,270	-20	-.1	19,000	20,700	18,970	2,031,362	40,318,904,745
프로텍 (053610)	24,200	-350	-1.43	24,800	24,800	24,100	19,988	485,430,950
태양 (053620)	6,850	50	.74	6,890	6,890	6,730	8,262	56,513,820
삼보모터스 (053700)	4,265	45	1.07	4,195	4,285	4,185	40,321	170,345,009
안랩 (053800)	65,000	500	.78	64,800	65,600	63,500	67,704	4,362,121,950
경남제약 (053950)	657	-7	-1.05	664	666	649	256,389	168,076,520
오상자이엘 (053980)	3,810	20	.53	3,785	3,845	3,700	44,402	167,736,708
한국컴퓨터 (054040)	5,000	50	1.01	4,950	5,020	4,870	48,361	240,800,670
농우바이오 (054050)	8,220	20	.24	8,120	8,250	8,090	77,650	634,509,400
삼진엘앤디 (054090)	794	16	2.06	778	795	769	34,376	26,922,921
메디콕스 (054180)	192	-4	-2.04	197	205	188	4,918,399	948,572,850
이랜텍 (054210)	5,570	90	1.64	5,470	5,610	5,370	47,343	261,353,055
비츠로시스 (054220)	362	4	1.12	359	364	351	213,315	76,047,991
팬스타엔터프라이즈 (054300)	660	17	2.64	644	664	634	905,608	593,200,397
케이피티유 (054410)	3,730	45	1.22	3,685	3,760	3,685	5,461	20,274,132
텔레칩스 (054450)	13,730	0	0	13,590	13,850	13,380	68,307	925,219,345
삼영엠텍 (054540)	5,530	160	2.98	5,350	5,550	5,330	284,974	1,555,402,475
APS (054620)	5,410	-50	-.92	5,390	5,410	5,200	24,498	129,971,225
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,910	-470	-5.61	8,310	8,460	7,820	567,727	4,572,615,115
키이스트 (054780)	4,185	-5	-.12	4,020	4,195	4,020	27,493	113,838,239
아이디스홀딩스 (054800)	11,360	260	2.34	11,100	11,420	10,910	40,228	453,551,375
한컴위드 (054920)	3,305	55	1.69	3,350	3,390	3,210	431,285	1,427,753,742
유신 (054930)	25,400	-400	-1.55	25,800	25,800	25,000	21,542	544,188,750
엑사이엔씨 (054940)	754	3	.4	743	766	742	112,220	83,969,828
제이브이엠 (054950)	25,800	1500	6.17	24,800	26,300	24,800	119,427	3,066,645,550
유진로봇 (056080)	10,110	20	.2	9,930	10,120	9,750	463,456	4,594,310,100
시지메드텍 (056090)	928	-14	-1.49	942	971	926	231,035	215,378,300
에스에프에이 (056190)	20,750	-300	-1.43	21,100	21,100	20,450	102,918	2,131,365,550
코위버 (056360)	5,630	-50	-.88	5,650	5,720	5,540	30,776	172,686,550
신화인터텍 (056700)	1,990	-1	-.05	1,949	2,015	1,949	35,499	70,810,346
CNT85 (056730)	832	7	.85	824	853	822	32,565	27,019,688
YBM넷 (057030)	3,605	5	.14	3,600	3,625	3,565	76,469	275,176,374
옴니시스템 (057540)	991	17	1.75	966	1,001	965	537,686	530,960,483
티사이언티픽 (057680)	1,350	117	9.49	1,270	1,476	1,241	7,598,454	10,552,908,904
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,280	-5	-.22	2,260	2,360	2,240	137,327	314,212,300
KNN (058400)	788	0	0	791	791	782	476,062	374,058,656
한주에이알티 (058450)	1,371	316	29.95	1,108	1,371	1,060	1,272,428	1,717,154,819
리노공업 (058470)	48,200	350	.73	47,250	48,600	46,450	556,080	26,462,689,900
에스피지 (058610)	25,600	50	.2	25,200	25,650	24,800	118,791	3,002,813,450
엠게임 (058630)	5,730	190	3.43	5,540	5,830	5,490	262,037	1,492,433,880
CMG제약 (058820)	2,215	-5	-.23	2,190	2,215	2,150	1,766,995	3,844,150,395
엠로 (058970)	54,800	4200	8.3	50,800	55,400	50,000	144,612	7,664,135,450
미코 (059090)	14,800	660	4.67	14,140	14,800	13,900	574,344	8,367,720,460
아이컴포넌트 (059100)	5,120	70	1.39	5,140	5,140	5,010	10,774	54,562,025
아진엑스텍 (059120)	6,690	20	.3	6,670	6,770	6,550	25,544	170,012,970
메타바이오메드 (059210)	5,820	180	3.19	5,640	5,850	5,500	614,174	3,504,949,740
해성에어로보틱스 (059270)	5,750	-40	-.69	5,720	5,790	5,600	95,923	545,237,985
인선이엔티 (060150)	5,850	20	.34	5,830	5,870	5,700	95,941	554,963,315
소니드 (060230)	442	-1	-.23	443	450	437	349,304	154,566,749
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,180	250	2.8	8,990	9,330	8,930	552,596	5,075,028,025
뉴보텍 (060260)	1,799	40	2.27	1,759	1,868	1,731	300,690	535,777,405
큐렉소 (060280)	9,900	110	1.12	9,750	9,960	9,500	209,298	2,041,827,800
3S (060310)	2,310	-30	-1.28	2,310	2,335	2,275	380,925	874,512,295
LS마린솔루션 (060370)	28,850	-100	-.35	28,250	29,900	27,900	502,596	14,564,316,475
동양에스텍 (060380)	1,406	9	.64	1,397	1,570	1,392	469,536	690,825,551
국일신동 (060480)	1,818	0	0	1,815	1,818	1,793	15,659	28,357,154
에스에이티 (060540)	1,362	-7	-.51	1,369	1,385	1,352	61,823	84,097,274
홈센타홀딩스 (060560)	806	3	.37	801	829	795	245,818	197,178,981
드림어스컴퍼니 (060570)	1,760	-50	-2.76	1,800	1,810	1,748	179,127	316,672,969
씨티씨바이오 (060590)	6,640	-100	-1.48	6,630	6,760	6,540	39,613	262,452,910
KH바텍 (060720)	10,150	30	.3	9,960	10,160	9,950	54,791	549,678,150
영림원소프트랩 (060850)	5,730	220	3.99	5,510	6,510	5,510	1,019,110	6,183,396,070
DGP (060900)	1,180	-9	-.76	1,189	1,202	1,165	48,841	57,608,163
알에프텍 (061040)	3,145	40	1.29	3,060	3,220	3,035	62,959	197,331,457
화일약품 (061250)	1,229	-21	-1.68	1,240	1,250	1,211	644,529	789,984,730
LB세미콘 (061970)	3,550	-30	-.84	3,575	3,580	3,480	82,834	291,166,579
한국첨단소재 (062970)	4,080	-80	-1.92	4,140	4,160	4,050	441,644	1,800,116,524
컴투스홀딩스 (063080)	34,500	1000	2.99	34,900	35,250	34,400	82,053	2,843,866,350
서울옥션 (063170)	9,720	190	1.99	9,610	9,910	9,460	343,136	3,335,107,530
SM Life Design (063440)	1,572	3	.19	1,569	1,589	1,549	140,398	220,651,757
NICE인프라 (063570)	4,870	10	.21	4,860	4,890	4,795	34,805	168,806,397
이엘피 (063760)	2,225	-40	-1.77	2,265	2,265	2,170	10,680	23,415,613
인크레더블버즈 (064090)	1,988	-37	-1.83	2,010	2,030	1,967	156,701	312,123,680
홈캐스트 (064240)	2,580	20	.78	2,515	2,650	2,515	86,880	224,099,215
다날 (064260)	6,250	210	3.48	6,070	6,360	5,880	10,451,907	64,485,922,105
인텍플러스 (064290)	8,580	-230	-2.61	8,920	8,920	8,450	76,078	649,234,090
브리지텍 (064480)	5,330	110	2.11	5,250	5,370	5,100	44,892	236,888,870
테크엘 (064520)	2,100	30	1.45	2,135	2,135	2,050	7,999	16,514,224
바이오니아 (064550)	15,170	-130	-.85	15,390	15,580	15,080	144,971	2,203,086,810
티씨케이 (064760)	101,100	1200	1.2	102,000	102,200	98,900	32,508	3,280,129,300
포니링크 (064800)	1,280	-80	-5.88	1,360	1,414	1,252	3,196,240	4,204,231,150
케이프 (064820)	6,750	260	4.01	6,420	6,780	6,200	233,061	1,549,543,825
에프앤가이드 (064850)	7,730	50	.65	7,680	7,760	7,450	53,549	407,249,870
지엔코 (065060)	1,602	-101	-5.93	1,703	1,726	1,584	285,007	466,798,741
탑엔지니어링 (065130)	3,825	-20	-.52	3,835	3,845	3,765	42,959	163,038,750
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	898	1	.11	900	906	877	90,630	80,858,818
신성델타테크 (065350)	82,200	1700	2.11	78,600	85,000	78,200	562,218	46,343,600,250
위세아이텍 (065370)	8,750	140	1.63	8,560	8,970	8,450	174,504	1,528,341,030
에스아이리소스 (065420)	276	4	1.47	290	310	264	9,809,162	2,811,354,980
이루온 (065440)	1,815	69	3.95	1,749	1,883	1,675	5,762,420	10,343,946,881
빅텍 (065450)	4,710	-115	-2.38	5,270	5,290	4,600	3,694,683	18,066,574,269
오리엔트정공 (065500)	4,950	205	4.32	4,750	5,020	4,680	2,493,000	12,185,327,314
휴비츠 (065510)	7,830	-20	-.25	7,820	7,850	7,720	35,615	277,397,085
와이어블 (065530)	1,313	-11	-.83	1,324	1,329	1,296	26,757	35,020,368
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	20,450	-50	-.24	20,000	20,800	20,000	8,192	167,641,675
우주일렉트로 (065680)	35,600	2600	7.88	33,100	35,600	33,100	180,454	6,144,317,250
파커스 (065690)	1,050	-20	-1.87	1,070	1,099	1,009	25,973	27,655,587
서호전기 (065710)	41,100	1350	3.4	38,500	41,450	38,450	39,618	1,608,468,325
CS (065770)	1,068	-32	-2.91	1,100	1,100	1,063	160,577	172,236,438
웰크론 (065950)	2,185	-10	-.46	2,150	2,210	2,130	119,633	258,546,248
하츠 (066130)	5,100	-60	-1.16	5,120	5,140	5,050	46,077	234,309,065
큐에스아이 (066310)	7,900	100	1.28	7,750	7,920	7,610	37,178	286,455,500
체리부로 (066360)	811	10	1.25	796	819	787	160,251	128,297,229
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,238	-9	-.72	1,247	1,265	1,201	91,463	112,862,700
우수AMS (066590)	3,165	5	.16	3,160	3,185	3,135	76,849	242,846,034
국보디자인 (066620)	20,100	500	2.55	19,600	20,300	19,600	12,236	245,712,300
디티씨 (066670)	3,270	-10	-.3	3,295	3,295	3,205	22,796	73,760,675
테라젠이텍스 (066700)	3,025	-5	-.17	3,030	3,045	2,980	63,059	189,452,650
씨씨에스 (066790)	1,577	-23	-1.44	1,560	1,624	1,503	3,070,565	4,820,638,304
디에이피 (066900)	2,565	-50	-1.91	2,585	2,590	2,535	1,073	2,760,310
손오공 (066910)	1,069	-26	-2.37	1,093	1,093	1,035	572,093	608,367,163
한성크린텍 (066980)	1,468	3	.2	1,465	1,490	1,435	184,212	269,978,937
조이시티 (067000)	1,815	69	3.95	1,780	1,852	1,749	234,188	426,786,333
이씨에스 (067010)	2,870	-25	-.86	2,895	2,895	2,830	21,997	62,796,792
대화제약 (067080)	15,520	60	.39	15,410	15,600	15,160	95,652	1,470,211,245
SOOP (067160)	89,300	-100	-.11	88,800	89,800	88,300	64,669	5,755,293,300
오텍 (067170)	2,460	-15	-.61	2,520	2,520	2,440	23,014	56,690,365
멀티캠퍼스 (067280)	36,200	0	0	35,850	36,250	35,400	6,692	240,958,500
JW신약 (067290)	1,679	-21	-1.24	1,682	1,717	1,661	193,029	325,392,156
하나마이크론 (067310)	11,430	-110	-.95	11,390	11,540	11,180	415,912	4,712,950,445
선바이오 (067370)	7,650	-140	-1.8	7,820	7,850	7,610	10,367	79,684,180
아스트 (067390)	572	2	.35	569	574	562	944,652	535,583,559
엔브이에이치코리아 (067570)	2,350	30	1.29	2,315	2,355	2,300	55,580	129,370,355
HLB생명과학 (067630)	5,610	-150	-2.6	5,740	5,760	5,550	396,573	2,222,972,875
로지시스 (067730)	3,750	155	4.31	3,595	3,760	3,555	76,715	282,292,230
세진티에스 (067770)	2,465	30	1.23	2,435	2,485	2,430	3,653	9,006,059
와이엔텍 (067900)	7,070	0	0	7,100	7,100	6,970	50,641	355,705,290
이글루 (067920)	5,540	-10	-.18	5,540	5,540	5,430	45,223	247,082,035
도이치모터스 (067990)	4,585	10	.22	4,570	4,630	4,520	75,422	343,903,655
팬엔터테인먼트 (068050)	2,235	-15	-.67	2,230	2,270	2,210	300,780	671,136,889
케이웨더 (068100)	3,585	-35	-.97	3,620	3,685	3,570	56,143	202,179,815
다원시스 (068240)	9,480	380	4.18	9,400	9,500	9,100	304,965	2,857,959,505
일신바이오 (068330)	1,726	71	4.29	1,645	1,896	1,543	16,412,883	29,282,553,825
셀트리온제약 (068760)	50,100	100	.2	50,000	50,400	49,350	52,240	2,603,882,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,480	-10	-.13	7,440	7,530	7,420	27,158	202,619,465
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,440	-260	-1.77	14,860	14,930	14,380	57,562	837,345,270
누리플랜 (069140)	1,448	-17	-1.16	1,465	1,484	1,400	55,776	80,646,852
유아이디 (069330)	1,220	-2	-.16	1,218	1,222	1,205	49,666	60,331,366
엔텔스 (069410)	5,010	15	.3	4,995	5,020	4,950	28,102	140,315,865
에스텍 (069510)	16,020	280	1.78	15,700	16,600	15,530	42,078	677,461,450
빛과전자 (069540)	1,103	-3	-.27	1,096	1,106	1,041	783,348	841,052,506
엑시온그룹 (069920)	1,870	15	.81	1,840	1,887	1,728	378,479	684,613,539
엑스큐어 (070300)	2,370	-100	-4.05	2,430	2,490	2,365	110,080	264,942,761
한솔인티큐브 (070590)	1,862	-31	-1.64	1,893	1,930	1,851	91,505	171,434,661
인피니트헬스케어 (071200)	7,410	40	.54	7,370	7,480	7,110	157,630	1,149,574,120
로체시스템즈 (071280)	13,720	240	1.78	13,480	13,810	13,090	64,948	874,866,730
위니아 (071460)	23	-11	-32.35	28	30	20	11,148,805	265,416,767
에이테크솔루션 (071670)	6,140	-90	-1.44	6,150	6,190	6,090	21,132	129,333,330
캐스텍코리아 (071850)	1,684	24	1.45	1,684	1,693	1,650	12,959	21,703,067
중앙백신 (072020)	9,990	20	.2	9,970	10,010	9,900	18,466	184,168,930
우리산업홀딩스 (072470)	3,690	445	13.71	3,260	4,200	3,255	11,294,594	43,800,871,096
제넨바이오 (072520)	16	-11	-40.74	25	27	16	18,578,083	359,900,212
율호 (072770)	537	-96	-15.17	629	646	523	4,265,127	2,406,313,064
메가스터디 (072870)	11,110	130	1.18	10,970	11,150	10,880	29,441	323,235,630
빛샘전자 (072950)	4,895	100	2.09	4,795	4,915	4,675	64,383	313,758,216
에이치시티 (072990)	8,950	30	.34	8,970	8,970	8,840	6,091	54,197,070
케이에스피 (073010)	4,615	290	6.71	4,320	4,630	4,315	436,165	1,970,954,891
엘엠에스 (073110)	6,460	-10	-.15	6,400	6,500	6,380	5,638	36,381,720
듀오백 (073190)	2,185	-65	-2.89	2,255	2,265	2,130	123,287	272,881,311
이노와이어리스 (073490)	20,850	930	4.67	20,150	20,850	20,000	63,282	1,297,465,135
에프알텍 (073540)	2,040	50	2.51	1,990	2,090	1,950	61,325	123,975,637
우리손에프앤지 (073560)	1,475	29	2.01	1,446	1,475	1,429	168,662	244,393,657
리튬포어스 (073570)	709	-1	-.14	707	750	689	583,954	414,073,876
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	960	10	1.05	950	960	942	101,279	96,642,807
원익QnC (074600)	17,330	-70	-.4	17,390	17,430	17,090	85,897	1,484,163,430
플랜티넷 (075130)	3,060	-30	-.97	3,090	3,115	3,020	240,465	739,188,894
동국알앤에스 (075970)	2,460	5	.2	2,430	2,465	2,425	29,184	71,211,055
웰크론한텍 (076080)	1,640	-68	-3.98	1,690	1,690	1,570	370,487	595,367,655
해성옵틱스 (076610)	689	5	.73	684	706	676	186,322	128,103,650
덕산하이메탈 (077360)	4,160	25	.6	4,135	4,175	4,075	91,538	377,911,685
LS증권 (078020)	4,885	90	1.88	4,690	4,900	4,690	179,403	868,114,525
유비쿼스홀딩스 (078070)	9,710	-50	-.51	9,810	9,810	9,670	24,836	242,082,200
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,050	160	1.15	13,900	14,080	13,730	56,859	791,680,650
HB테크놀러지 (078150)	1,911	-3	-.16	1,900	1,911	1,868	787,287	1,482,678,460
메디포스트 (078160)	11,590	680	6.23	10,800	11,630	10,500	121,489	1,364,718,445
컴투스 (078340)	40,850	-300	-.73	41,400	41,550	40,650	34,752	1,422,132,875
한양디지텍 (078350)	9,270	-80	-.86	9,350	9,350	9,200	26,718	247,557,840
휴림에이텍 (078590)	546	3	.55	543	546	537	103,886	56,066,932
대주전자재료 (078600)	66,400	-2800	-4.05	69,800	69,900	66,300	216,056	14,531,248,450
엔에스이엔엠 (078860)	1,401	-39	-2.71	1,419	1,434	1,392	87,078	122,401,778
가온그룹 (078890)	3,365	-15	-.44	3,380	3,380	3,310	37,709	126,203,843
와토스코리아 (079000)	5,140	20	.39	5,110	5,160	5,110	2,580	13,251,460
한창산업 (079170)	7,800	-90	-1.14	7,890	7,890	7,600	127,863	987,514,450
케스피온 (079190)	484	-16	-3.2	490	511	464	208,062	101,493,272
제우스 (079370)	13,120	-340	-2.53	13,400	13,400	12,990	207,813	2,722,511,275
서산 (079650)	1,531	0	0	1,530	1,554	1,467	25,149	37,942,177
디이엔티 (079810)	5,830	-130	-2.18	5,900	5,920	5,760	104,626	609,045,175
가비아 (079940)	23,350	450	1.97	22,600	23,500	22,450	64,158	1,481,516,000
인베니아 (079950)	610	-10	-1.61	620	620	600	37,351	22,784,191
동양이엔피 (079960)	24,750	1100	4.65	23,650	24,850	23,300	57,931	1,408,150,450
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,770	0	0	5,770	5,770	5,700	6,030	34,591,455
모두투어 (080160)	11,920	-20	-.17	11,930	12,050	11,650	80,914	965,653,250
제주반도체 (080220)	13,170	-100	-.75	12,990	13,200	12,900	260,854	3,398,510,705
모다이노칩 (080420)	2,325	20	.87	2,305	2,345	2,290	6,016	14,005,395
성창오토텍 (080470)	4,440	350	8.56	4,090	4,470	3,930	28,220	117,241,305
오디텍 (080520)	3,225	20	.62	3,285	3,285	3,135	7,337	23,388,905
코디 (080530)	1,500	25	1.69	1,457	1,525	1,455	50,877	75,880,249
오킨스전자 (080580)	6,190	30	.49	6,130	6,330	6,040	228,877	1,414,762,320
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	-10	-.31	3,220	3,245	3,150	162,959	521,496,066
쎄크 (081180)	10,930	-50	-.46	10,980	11,340	10,500	212,855	2,353,267,905
성우전자 (081580)	3,190	10	.31	3,180	3,200	3,120	32,199	101,922,380
옵트론텍 (082210)	1,660	-69	-3.99	1,770	1,770	1,647	95,670	160,972,699
젬백스 (082270)	68,900	-900	-1.29	70,000	72,000	68,100	219,169	15,281,116,850
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,300	450	7.69	5,980	6,350	5,850	251,579	1,548,826,735
우리바이오 (082850)	2,395	-15	-.62	2,385	2,420	2,350	226,765	538,569,110
비츠로셀 (082920)	31,300	1200	3.99	30,450	31,600	30,200	235,195	7,325,061,750
엘오티베큠 (083310)	9,190	-160	-1.71	9,300	9,300	9,000	48,544	444,904,670
GST (083450)	19,020	290	1.55	18,650	19,050	18,580	136,545	2,571,905,160
이엠앤아이 (083470)	850	78	10.1	784	930	784	1,147,950	980,984,470
에프엔에스테크 (083500)	8,830	-10	-.11	8,840	8,880	8,680	38,237	335,404,645
케이엠 (083550)	3,140	45	1.45	3,100	3,180	3,075	15,079	47,246,951
인콘 (083640)	333	14	4.39	319	339	319	433,937	143,827,404
비에이치아이 (083650)	43,950	450	1.03	44,050	44,550	43,050	975,965	42,777,276,625
CSA 코스믹 (083660)	1,380	80	6.15	1,340	1,480	1,282	1,243,860	1,687,535,347
CG인바이츠 (083790)	1,998	-2	-.1	1,999	1,999	1,974	126,395	250,848,658
아바코 (083930)	12,910	-50	-.39	12,960	13,370	12,770	95,174	1,230,442,990
휴온스글로벌 (084110)	49,600	-350	-.7	50,300	51,100	48,800	41,704	2,077,660,550
수성웹툰 (084180)	5,300	-10	-.19	5,310	5,310	5,200	38,031	199,214,170
유진테크 (084370)	35,500	-250	-.7	36,000	36,000	34,800	80,318	2,840,955,525
유비온 (084440)	1,258	70	5.89	1,255	1,329	1,190	538,416	683,739,616
랩지노믹스 (084650)	2,620	-70	-2.6	2,645	2,655	2,520	2,509,895	6,501,229,851
팅크웨어 (084730)	9,100	-130	-1.41	9,060	9,230	8,960	24,339	220,746,670
아이티엠반도체 (084850)	12,230	-270	-2.16	12,500	12,500	11,980	23,092	280,854,135
헬릭스미스 (084990)	2,880	-45	-1.54	2,925	2,965	2,820	119,568	341,901,310
차바이오텍 (085660)	10,680	-210	-1.93	10,900	10,980	10,630	286,006	3,062,478,465
뉴프렉스 (085670)	4,430	-60	-1.34	4,470	4,470	4,330	71,457	313,187,705
알티캐스트 (085810)	600	-13	-2.12	635	637	599	339,435	205,847,924
네오티스 (085910)	3,275	25	.77	3,250	3,275	3,220	21,069	68,345,185
바이오톡스텍 (086040)	3,075	10	.33	3,040	3,075	3,020	18,570	56,421,830
진바이오텍 (086060)	4,270	-15	-.35	4,250	4,320	4,205	63,865	272,750,385
유니테스트 (086390)	11,130	-70	-.63	11,000	11,190	10,880	94,928	1,044,783,740
동국제약 (086450)	17,200	-130	-.75	17,310	17,490	16,940	169,983	2,912,042,940
에코프로 (086520)	42,100	-750	-1.75	42,150	43,100	41,550	452,980	19,058,750,725
비엠티 (086670)	9,700	180	1.89	9,580	9,750	9,430	22,064	213,116,500
선진뷰티사이언스 (086710)	13,530	-170	-1.24	13,430	13,560	13,280	74,081	997,334,150
바이오솔루션 (086820)	10,060	-500	-4.73	10,590	10,590	10,000	92,791	939,587,130
이수앱지스 (086890)	5,160	120	2.38	4,980	5,200	4,980	163,514	839,284,900
메디톡스 (086900)	160,000	-2300	-1.42	161,900	165,500	160,000	51,299	8,303,760,150
MDS테크 (086960)	1,359	19	1.42	1,320	1,404	1,320	3,845,981	5,269,638,642
쇼박스 (086980)	3,250	95	3.01	3,175	3,250	3,145	141,688	454,082,729
펩트론 (087010)	187,500	1300	.7	186,800	189,500	180,700	223,143	41,386,949,850
모바일어플라이언스 (087260)	2,020	-5	-.25	2,020	2,030	1,981	89,758	180,241,225
픽셀플러스 (087600)	7,130	-60	-.83	7,120	7,330	7,090	9,890	70,833,720
동아엘텍 (088130)	3,010	5	.17	3,035	3,035	2,960	27,757	82,803,493
쏘닉스 (088280)	2,405	10	.42	2,395	2,430	2,330	57,551	137,064,295
이원컴포텍 (088290)	1,218	27	2.27	1,231	1,231	1,191	63,062	76,086,527
유라클 (088340)	24,150	50	.21	23,800	25,000	23,450	616,932	15,014,656,625
이녹스 (088390)	7,360	-30	-.41	7,390	7,490	7,240	16,037	117,408,240
에이스테크 (088800)	2,420	30	1.26	2,390	2,465	2,305	62,099	149,691,243
동우팜투테이블 (088910)	2,155	-15	-.69	2,170	2,170	2,135	34,603	74,289,410
켐트로닉스 (089010)	23,850	-250	-1.04	23,650	23,850	23,000	182,811	4,286,306,450
테크윙 (089030)	34,150	1500	4.59	32,450	34,400	32,000	535,836	17,907,301,375
넥스턴바이오 (089140)	3,080	-90	-2.84	3,170	3,170	3,040	187,287	577,777,830
케이씨티 (089150)	4,370	45	1.04	4,320	4,615	4,255	1,302,202	5,744,762,298
THE E&M (089230)	923	18	1.99	905	923	901	45,977	41,927,348
KT나스미디어 (089600)	16,310	10	.06	16,300	16,450	15,780	84,472	1,352,024,400
제이티 (089790)	4,240	-35	-.82	4,230	4,405	4,165	49,785	210,455,481
유비벨록스 (089850)	7,020	180	2.63	6,750	7,130	6,600	388,464	2,697,288,600
코세스 (089890)	7,110	-90	-1.25	7,100	7,150	6,960	43,152	305,185,915
브이엠 (089970)	12,140	-190	-1.54	12,120	12,340	11,970	69,754	846,570,925
상아프론테크 (089980)	18,750	1010	5.69	17,800	18,750	17,400	114,433	2,088,291,620
아이윈 (090150)	783	-9	-1.14	799	799	771	35,234	27,614,186
로보스타 (090360)	24,300	50	.21	24,100	24,350	23,550	76,063	1,831,944,175
덕신이피씨 (090410)	1,576	0	0	1,575	1,594	1,563	84,947	133,898,937
제이스텍 (090470)	3,650	-30	-.82	3,695	3,740	3,645	29,697	109,336,920
휴림로봇 (090710)	2,135	20	.95	2,115	2,155	2,065	2,752,841	5,828,126,894
현대이지웰 (090850)	6,490	-10	-.15	6,500	6,550	6,380	99,511	646,247,860
이엠텍 (091120)	10,320	-360	-3.37	10,600	10,620	10,240	129,121	1,335,685,325
S&K폴리텍 (091340)	2,890	-10	-.34	2,900	2,950	2,790	51,493	146,670,268
한울소재과학 (091440)	2,880	-170	-5.57	3,050	3,050	2,870	249,551	728,145,753
상신이디피 (091580)	7,940	-110	-1.37	8,010	8,050	7,760	54,355	427,109,790
남화토건 (091590)	4,390	-130	-2.88	4,495	4,495	4,285	27,017	117,498,370
파트론 (091700)	6,480	100	1.57	6,400	6,480	6,380	115,541	740,959,195
나노캠텍 (091970)	724	6	.84	711	730	679	81,529	56,945,713
아미코젠 (092040)	3,725	-90	-2.36	3,760	3,815	3,690	371,567	1,388,552,630
디엔에프 (092070)	12,900	100	.78	12,800	12,970	12,540	73,751	940,406,370
이크레더블 (092130)	16,400	280	1.74	16,010	16,400	15,910	18,229	295,799,605
서울바이오시스 (092190)	3,235	-10	-.31	3,225	3,245	3,195	28,676	92,200,647
현우산업 (092300)	2,800	40	1.45	2,760	2,800	2,740	44,360	122,972,543
한라IMS (092460)	10,140	420	4.32	9,620	10,220	9,590	234,414	2,346,102,795
앤씨앤 (092600)	701	1	.14	706	709	692	34,379	24,120,348
네오팜 (092730)	14,720	180	1.24	14,540	14,720	14,330	65,733	954,223,065
엑시콘 (092870)	10,760	10	.09	10,750	10,770	10,550	68,232	728,546,505
빅솔론 (093190)	6,150	150	2.5	6,000	6,170	5,950	15,621	95,419,680
케이아이엔엑스 (093320)	87,800	-300	-.34	88,100	89,200	86,000	33,922	2,977,893,250
풍강 (093380)	2,730	40	1.49	2,690	2,730	2,680	25,939	70,336,145
매커스 (093520)	14,530	-390	-2.61	14,920	15,220	14,450	95,248	1,396,169,260
케이알엠 (093640)	3,645	35	.97	3,600	3,665	3,560	38,774	140,221,570
서원인텍 (093920)	5,870	20	.34	5,840	5,910	5,830	35,280	207,469,310
동운아나텍 (094170)	18,520	-210	-1.12	18,650	18,650	18,240	83,669	1,542,245,480
칩스앤미디어 (094360)	17,400	480	2.84	16,880	17,440	16,610	113,806	1,949,251,025
갤럭시아머니트리 (094480)	13,100	450	3.56	12,890	13,830	12,610	5,780,286	76,252,821,180
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,300	260	3.23	8,000	8,380	7,870	96,259	785,079,180
참좋은여행 (094850)	6,390	90	1.43	6,210	6,450	6,170	77,321	489,252,160
네오리진 (094860)	1,006	-10	-.98	1,017	1,034	1,005	13,636	13,907,994
푸른기술 (094940)	9,040	110	1.23	8,910	9,090	8,750	381,769	3,401,208,150
제이엠티 (094970)	2,340	-25	-1.06	2,330	2,350	2,295	111,724	258,975,530
이엠코리아 (095190)	2,465	170	7.41	2,390	2,950	2,345	8,369,036	22,243,705,627
웨이브일렉트로 (095270)	5,200	-200	-3.7	5,500	5,500	5,180	71,191	377,873,495
ISC (095340)	53,000	0	0	52,500	53,300	51,700	88,683	4,661,322,950
미래나노텍 (095500)	8,200	-170	-2.03	8,440	8,440	8,010	102,751	836,162,735
테스 (095610)	24,100	-300	-1.23	23,950	24,300	23,800	81,514	1,956,416,200
네오위즈 (095660)	23,350	-400	-1.68	23,600	23,700	23,200	121,560	2,842,964,650
제넥신 (095700)	4,790	-110	-2.24	4,900	4,915	4,715	58,062	277,688,852
에스에너지 (095910)	1,797	-3	-.17	1,730	1,844	1,718	626,454	1,121,322,446
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,430	190	1.33	14,220	14,430	14,150	33,639	481,306,295
와이즈넛 (096250)	17,720	-80	-.45	18,010	18,010	17,150	354,041	6,237,254,705
대창솔루션 (096350)	414	8	1.97	405	415	400	1,270,995	518,547,001
씨젠 (096530)	32,650	300	.93	31,900	33,050	31,750	214,621	6,992,609,375
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	825	2	.24	823	849	785	589,403	476,668,367
에이루트 (096690)	1,361	-33	-2.37	1,410	1,410	1,333	115,491	156,749,346
엘디티 (096870)	2,610	25	.97	2,585	2,630	2,560	8,562	22,189,000
에코볼트 (097780)	1,216	37	3.14	1,181	1,229	1,166	462,074	554,342,110
윈팩 (097800)	524	-20	-3.68	544	544	519	431,214	226,236,769
효성오앤비 (097870)	7,320	0	0	7,400	7,400	7,120	218,062	1,578,738,210
한텍 (098070)	40,050	1900	4.98	38,150	40,450	37,200	730,516	28,971,538,425
마이크로컨텍솔 (098120)	15,020	-90	-.6	15,100	15,440	14,610	106,961	1,595,963,750
고영 (098460)	15,480	280	1.84	15,000	15,580	14,820	1,058,706	16,089,353,045
에스티오 (098660)	2,295	0	0	2,295	2,315	2,265	7,896	18,073,855
아이센스 (099190)	16,840	400	2.43	16,580	16,950	16,260	61,858	1,034,518,090
SDN (099220)	1,460	60	4.29	1,400	1,494	1,398	2,380,473	3,472,563,426
쎄트렉아이 (099320)	50,800	300	.59	51,500	52,800	49,550	121,843	6,211,174,775
브레인즈컴퍼니 (099390)	5,920	-10	-.17	5,800	5,920	5,690	14,567	84,557,270
동방선기 (099410)	3,750	125	3.45	3,620	3,775	3,500	304,676	1,125,136,507
바이오플러스 (099430)	7,190	0	0	7,100	7,270	7,000	566,827	4,047,142,025
스맥 (099440)	2,070	-60	-2.82	2,150	2,155	2,070	326,354	694,349,135
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,660	270	1.47	18,080	18,870	18,080	27,596	514,201,860
인지소프트 (100030)	16,520	-330	-1.96	16,590	16,880	16,340	2,221	37,084,130
뷰웍스 (100120)	21,350	-200	-.93	21,550	21,700	21,050	21,661	460,233,650
동국S&C (100130)	3,010	160	5.61	2,850	3,045	2,825	813,781	2,418,839,811
머큐리 (100590)	3,330	-10	-.3	3,340	3,340	3,275	14,680	48,549,350
서암기계공업 (100660)	3,750	20	.54	3,730	3,765	3,670	63,330	235,955,055
세운메디칼 (100700)	2,585	5	.19	2,570	2,595	2,555	37,989	97,880,980
미래에셋벤처투자 (100790)	7,020	330	4.93	6,500	7,230	6,490	1,130,624	7,916,154,270
KS인더스트리 (101000)	2,490	135	5.73	2,330	2,520	2,325	637,143	1,561,624,732
월덱스 (101160)	19,930	170	.86	19,660	20,000	19,370	82,228	1,620,395,255
우림피티에스 (101170)	5,110	40	.79	5,020	5,150	4,990	62,773	318,994,460
씨큐브 (101240)	4,670	90	1.97	4,585	4,695	4,530	75,642	349,550,641
모베이스 (101330)	3,385	15	.45	3,375	3,400	3,320	37,864	127,752,275
에코앤드림 (101360)	20,800	-550	-2.58	21,300	21,650	20,200	95,184	1,988,527,625
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	-7	-1.81	385	388	375	98,216	37,429,820
에스앤에스텍 (101490)	40,500	650	1.63	40,150	40,800	39,300	118,604	4,749,497,200
하이드로리튬 (101670)	1,421	-54	-3.66	1,423	1,451	1,370	670,173	951,012,595
한국정밀기계 (101680)	2,420	-60	-2.42	2,480	2,480	2,400	32,368	78,515,630
위메이드맥스 (101730)	8,210	-370	-4.31	8,550	8,570	8,190	114,979	951,671,790
인화정공 (101930)	40,600	600	1.5	40,000	41,200	39,850	19,274	776,825,200
우양에이치씨 (101970)	16,010	300	1.91	16,100	16,600	15,750	87,647	1,415,775,675
어보브반도체 (102120)	11,640	30	.26	11,340	11,650	11,150	165,438	1,884,703,685
케이옥션 (102370)	4,170	95	2.33	4,040	4,220	4,015	247,067	1,024,847,525
이엔에프테크놀로지 (102710)	31,700	750	2.42	30,550	32,300	30,550	78,755	2,494,223,100
코오롱생명과학 (102940)	33,200	2400	7.79	30,100	33,650	30,000	63,463	2,060,105,200
에스앤더블류 (103230)	3,350	-30	-.89	3,380	3,410	3,305	35,628	119,147,090
우양 (103840)	2,945	-30	-1.01	2,975	2,975	2,920	78,998	232,531,250
대성파인텍 (104040)	1,139	6	.53	1,130	1,149	1,108	604,464	684,137,190
NHN벅스 (104200)	3,080	0	0	3,015	3,155	3,010	26,227	80,592,375
디와이피엔에프 (104460)	16,800	330	2	16,470	17,010	16,300	48,804	815,649,470
티케이케미칼 (104480)	1,692	11	.65	1,683	1,705	1,671	213,520	359,984,082
코렌텍 (104540)	6,280	10	.16	6,270	6,310	6,140	25,353	157,414,190
노랑풍선 (104620)	4,950	10	.2	4,935	4,970	4,825	45,964	225,784,415
원익머트리얼즈 (104830)	22,200	200	.91	22,000	22,550	21,450	99,764	2,193,766,600
케이엔더블유 (105330)	4,065	-125	-2.98	4,130	4,215	4,025	37,161	151,128,199
엣지파운드리 (105550)	3,410	-175	-4.88	3,580	3,580	3,310	1,248,644	4,242,063,340
디케이락 (105740)	8,230	130	1.6	8,050	8,270	8,010	83,210	680,679,560
포스뱅크 (105760)	7,250	-60	-.82	7,260	7,330	7,120	128,076	922,272,590
케이이엠텍 (106080)	2,095	-120	-5.42	2,215	2,235	2,095	65,955	140,100,690
하이텍팜 (106190)	13,200	80	.61	12,850	13,290	12,850	23,794	310,769,630
파인테크닉스 (106240)	1,061	-39	-3.55	1,070	1,100	1,040	244,288	260,464,418
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,260	-450	-2.86	15,710	15,710	15,240	13,224	202,813,775
한중엔시에스 (107640)	24,500	-50	-.2	24,300	24,800	23,800	121,617	2,975,529,200
톱텍 (108230)	4,250	-5	-.12	4,260	4,345	4,150	61,221	257,974,030
대양전기공업 (108380)	22,850	800	3.63	22,000	23,000	21,650	92,160	2,066,798,425
로보티즈 (108490)	55,600	400	.72	53,900	55,900	53,200	385,617	21,155,118,100
셀바스AI (108860)	15,240	0	0	15,120	15,500	15,010	358,288	5,458,477,335
옵티시스 (109080)	9,230	130	1.43	9,100	9,230	8,900	30,783	278,696,630
에스와이 (109610)	3,605	40	1.12	3,535	3,615	3,530	161,261	576,004,340
씨싸이트 (109670)	6,570	270	4.29	6,310	6,590	6,210	17,733	114,121,140
디에스케이 (109740)	7,300	-80	-1.08	7,470	7,470	7,050	57,922	418,161,640
진매트릭스 (109820)	2,695	-75	-2.71	2,780	2,800	2,685	205,426	558,258,152
동일금속 (109860)	8,370	-90	-1.06	8,410	8,440	8,370	966	8,100,210
AP헬스케어 (109960)	328	4	1.23	320	343	320	511,699	167,439,929
전진바이오팜 (110020)	4,010	60	1.52	3,950	4,305	3,950	120,327	491,640,923
크리스에프앤씨 (110790)	4,830	0	0	4,830	4,855	4,755	37,643	180,693,100
디아이티 (110990)	13,530	110	.82	13,260	13,610	13,050	48,672	654,073,445
남화산업 (111710)	5,260	40	.77	5,160	5,290	5,150	2,779	14,551,240
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,150	400	1.26	32,250	33,000	31,500	147,940	4,744,060,575
와이씨켐 (112290)	25,600	-250	-.97	25,350	25,700	24,800	98,089	2,464,888,200
디젠스 (113810)	1,085	28	2.65	1,057	1,099	1,035	353,484	377,262,597
강원에너지 (114190)	7,180	-270	-3.62	7,260	7,360	7,090	59,600	429,029,740
그린생명과학 (114450)	3,410	-425	-11.08	3,745	3,745	3,400	1,857,769	6,538,317,241
폴라리스우노 (114630)	525	2	.38	523	529	513	80,616	41,919,569
한솔아이원스 (114810)	9,060	-50	-.55	9,160	9,370	8,890	89,780	810,797,555
아이패밀리에스씨 (114840)	18,160	-80	-.44	18,230	18,430	17,900	83,076	1,511,075,280
휴맥스 (115160)	1,114	-5	-.45	1,116	1,116	1,090	53,648	59,093,615
큐리언트 (115180)	10,850	560	5.44	10,200	11,260	10,200	240,211	2,614,141,245
인포바인 (115310)	41,750	1300	3.21	40,450	41,750	39,900	3,249	132,750,725
우리넷 (115440)	6,490	-90	-1.37	6,580	6,580	6,430	99,037	640,945,115
HLB테라퓨틱스 (115450)	8,960	-280	-3.03	9,300	9,360	8,430	599,851	5,372,594,470
씨유메디칼 (115480)	628	-5	-.79	628	635	619	59,210	37,250,587
케이씨에스 (115500)	10,900	450	4.31	10,400	10,900	10,200	173,719	1,831,658,275
씨엔플러스 (115530)	484	-4	-.82	485	499	450	835,789	397,776,397
스타플렉스 (115570)	3,360	265	8.56	3,100	3,370	3,095	34,601	111,991,855
이미지스 (115610)	1,344	-87	-6.08	1,411	1,448	1,339	144,723	198,294,773
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,640	90	.78	11,340	11,690	11,170	269,336	3,065,913,890
모트렉스 (118990)	8,930	-20	-.22	8,960	8,980	8,730	85,472	759,983,590
포메탈 (119500)	3,260	-20	-.61	3,310	3,330	3,195	335,610	1,089,058,204
인터로조 (119610)	16,620	420	2.59	16,200	16,800	16,100	76,118	1,264,264,945
아이텍 (119830)	6,210	30	.49	6,170	6,260	6,045	209,348	1,293,620,325
지엔씨에너지 (119850)	32,500	2850	9.61	31,300	34,400	31,150	906,740	30,021,615,275
대정화금 (120240)	14,290	-410	-2.79	14,820	14,950	14,090	127,299	1,819,325,880
골프존홀딩스 (121440)	5,840	200	3.55	5,640	5,850	5,560	185,995	1,067,958,890
나노신소재 (121600)	47,500	-1500	-3.06	49,450	49,450	47,450	58,207	2,773,744,375
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,000	3	.3	996	1,014	990	82,602	82,627,571
에스디시스템 (121890)	1,609	-14	-.86	1,623	1,630	1,575	77,345	123,720,714
제노레이 (122310)	5,770	-80	-1.37	5,870	5,870	5,680	45,225	260,338,190
삼기 (122350)	1,143	-1	-.09	1,142	1,144	1,120	55,193	62,630,373
KX (122450)	4,100	10	.24	4,090	4,195	4,025	85,111	347,721,043
예스티 (122640)	18,170	1940	11.95	16,250	18,350	16,160	326,128	5,767,215,010
서진오토모티브 (122690)	2,520	65	2.65	2,430	2,535	2,365	39,071	96,528,784
와이지엔터테인먼트 (122870)	87,200	1700	1.99	85,000	87,400	85,000	147,374	12,749,695,200
와이솔 (122990)	6,490	150	2.37	6,340	6,520	6,300	81,786	524,793,690
아이윈플러스 (123010)	1,185	-27	-2.23	1,211	1,211	1,176	168,783	199,883,166
엠에스오토텍 (123040)	2,685	40	1.51	2,605	2,690	2,565	424,639	1,117,647,395
제닉 (123330)	41,750	150	.36	41,000	42,200	40,700	87,182	3,618,813,625
코리아에프티 (123410)	4,840	45	.94	4,790	4,875	4,690	93,013	445,719,149
위메이드플레이 (123420)	7,560	-110	-1.43	7,790	7,790	7,480	26,236	197,995,240
이엠넷 (123570)	2,380	15	.63	2,410	2,410	2,355	25,795	61,512,845
알톤 (123750)	1,566	-25	-1.57	1,606	1,629	1,527	14,534	22,791,660
뉴온 (123840)	1,047	-4	-.38	1,042	1,060	1,002	22,207	23,207,863
아나패스 (123860)	18,090	-360	-1.95	18,400	18,400	18,030	20,625	373,959,840
아이티센글로벌 (124500)	26,500	4300	19.37	23,100	28,050	22,550	2,076,450	52,929,194,825
태웅로직스 (124560)	3,065	-95	-3.01	3,165	3,165	3,015	889,044	2,735,519,910
티씨머티리얼즈 (125020)	5,620	20	.36	5,550	5,710	5,250	2,109,550	11,663,506,285
아모그린텍 (125210)	6,330	120	1.93	6,250	6,340	6,070	34,779	216,380,530
비나텍 (126340)	32,150	2950	10.1	29,000	33,650	28,550	204,577	6,526,060,175
BGF에코머티리얼즈 (126600)	2,960	-30	-1	2,990	2,990	2,915	63,664	187,561,620
화신정공 (126640)	1,324	24	1.85	1,300	1,338	1,289	130,101	170,000,487
하이비젼시스템 (126700)	14,650	-130	-.88	14,760	14,760	14,380	52,217	756,716,560
코칩 (126730)	12,670	310	2.51	12,490	12,730	12,240	72,439	909,472,915
제이엔케이글로벌 (126880)	4,000	30	.76	3,970	4,045	3,885	69,046	273,619,465
제이에스링크 (127120)	9,540	50	.53	9,800	9,800	9,390	232,963	2,227,748,940
아시아경제 (127710)	1,202	-5	-.41	1,207	1,207	1,187	9,737	11,663,108
화인써키트 (127980)	5,980	-90	-1.48	5,970	6,080	5,970	6,417	38,444,010
에코캡 (128540)	1,637	-25	-1.5	1,690	1,690	1,625	95,031	156,248,371
피제이메탈 (128660)	3,060	-10	-.33	3,070	3,070	3,030	43,919	133,888,680
앱코 (129890)	917	-12	-1.29	920	927	912	122,826	112,702,115
대성하이텍 (129920)	5,860	-740	-11.21	6,640	6,660	5,670	3,193,389	19,268,811,870
GH신소재 (130500)	2,750	0	0	2,745	2,755	2,665	67,191	182,403,223
나이스디앤비 (130580)	5,510	0	0	5,520	5,520	5,350	8,514	46,330,935
티피씨글로벌 (130740)	1,810	-10	-.55	1,820	1,824	1,810	14,740	26,782,718
옵투스제약 (131030)	6,270	50	.8	6,250	6,310	6,180	60,901	381,456,300
시큐브 (131090)	4,350	40	.93	4,370	4,370	4,200	5,840	25,170,902
티엔엔터테인먼트 (131100)	1,531	-45	-2.86	1,582	1,582	1,500	191,678	293,128,696
딜리 (131180)	1,015	13	1.3	1,002	1,017	983	16,796	16,833,572
대한과학 (131220)	4,985	0	0	4,980	5,030	4,810	31,696	157,285,460
티에스이 (131290)	39,350	-550	-1.38	39,900	39,950	38,850	62,179	2,433,517,875
알서포트 (131370)	3,295	0	0	3,265	3,300	3,220	168,041	550,038,656
이브이첨단소재 (131400)	1,299	-46	-3.42	1,345	1,345	1,297	289,762	378,351,400
파인텍 (131760)	792	0	0	792	794	780	133,230	104,958,717
두산테스나 (131970)	27,650	-400	-1.43	27,950	27,950	26,950	131,047	3,587,893,000
메가엠디 (133750)	2,175	10	.46	2,165	2,210	2,140	149,221	323,299,865
이퓨쳐 (134060)	4,795	185	4.01	4,600	4,800	4,500	13,964	64,658,224
탑코미디어 (134580)	1,799	-15	-.83	1,766	1,809	1,750	94,466	167,261,820
원일티엔아이 (136150)	28,400	750	2.71	28,800	29,350	28,050	241,352	6,903,241,525
아셈스 (136410)	8,590	50	.59	8,510	8,600	8,410	29,213	247,551,800
하림 (136480)	3,165	15	.48	3,140	3,195	3,120	932,384	2,948,620,382
윈스테크넷 (136540)	12,410	80	.65	12,300	12,430	12,230	16,770	206,644,670
나래나노텍 (137080)	3,190	-145	-4.35	3,300	3,335	3,180	14,406	46,777,705
피엔티 (137400)	30,850	-400	-1.28	31,250	31,400	30,450	120,479	3,700,736,050
넥스트아이 (137940)	389	-7	-1.77	396	400	376	1,115,104	436,483,120
제이씨케미칼 (137950)	4,110	35	.86	4,080	4,145	4,040	47,081	193,085,650
신진에스엠 (138070)	2,380	-30	-1.24	2,410	2,410	2,370	68,653	163,564,872
오이솔루션 (138080)	10,010	70	.7	9,940	10,210	9,850	26,086	261,368,460
협진 (138360)	735	11	1.52	724	745	711	141,353	102,136,341
나이벡 (138610)	28,500	400	1.42	28,450	29,250	27,350	234,340	6,626,952,625
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,720	-35	-1.27	2,730	2,730	2,680	26,193	71,073,313
서플러스글로벌 (140070)	2,485	5	.2	2,480	2,520	2,465	12,249	30,497,244
메지온 (140410)	40,600	50	.12	41,000	41,050	39,800	100,557	4,059,546,725
카티스 (140430)	2,580	-40	-1.53	2,625	2,630	2,540	104,724	269,525,117
대창스틸 (140520)	2,365	10	.42	2,385	2,385	2,300	37,644	87,349,502
알에스오토메이션 (140670)	14,870	260	1.78	14,450	14,980	14,340	121,849	1,785,503,085
파크시스템스 (140860)	266,000	-4500	-1.66	272,500	272,500	263,500	23,827	6,314,176,500
비아트론 (141000)	8,560	-110	-1.27	8,670	8,670	8,460	36,730	314,316,550
리가켐바이오 (141080)	114,500	5600	5.14	109,100	114,600	109,100	442,218	49,811,342,700
유니트론텍 (142210)	5,890	0	0	5,890	5,910	5,770	141,090	826,313,015
녹십자엠에스 (142280)	4,190	-40	-.95	4,160	4,205	4,040	348,870	1,440,401,737
모아라이프플러스 (142760)	2,105	194	10.15	1,911	2,160	1,850	641,693	1,315,660,842
아이디스 (143160)	15,280	50	.33	15,130	15,290	14,920	14,483	218,469,600
사람인 (143240)	15,420	-200	-1.28	15,650	15,790	15,100	44,563	689,079,700
영우디에스피 (143540)	600	0	0	600	603	580	50,424	30,056,431
지씨셀 (144510)	20,500	-900	-4.21	21,350	21,350	20,200	82,637	1,698,050,975
뉴파워프라즈마 (144960)	5,400	130	2.47	5,350	5,420	5,250	198,737	1,063,924,855
휴젤 (145020)	367,500	11500	3.23	362,500	372,000	362,000	50,713	18,643,267,500
노브랜드 (145170)	5,160	-110	-2.09	5,270	5,270	5,010	48,924	252,838,565
율촌 (146060)	1,418	40	2.9	1,393	1,420	1,347	80,599	111,159,211
비씨엔씨 (146320)	8,820	-260	-2.86	9,080	9,080	8,560	58,343	511,203,435
피엠티 (147760)	2,375	-190	-7.41	2,510	2,510	2,375	78,504	190,256,722
제룡산업 (147830)	6,850	280	4.26	6,540	6,920	6,500	295,017	1,999,125,080
세경하이테크 (148150)	6,020	0	0	6,050	6,200	5,880	173,112	1,031,132,265
알엔투테크놀로지 (148250)	8,070	400	5.22	7,770	8,100	7,550	100,347	784,988,460
비큐AI (148780)	1,816	236	14.94	1,581	2,050	1,570	29,200,413	54,473,968,269
에이치와이티씨 (148930)	3,960	50	1.28	3,900	3,965	3,835	12,771	49,322,765
아바텍 (149950)	8,090	-180	-2.18	8,360	8,360	8,030	23,206	187,547,435
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,040	30	.6	5,010	5,080	4,840	50,980	254,080,310
KG에코솔루션 (151860)	6,310	110	1.77	6,200	6,310	6,110	129,642	809,282,270
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,880	200	2.6	7,670	8,400	7,580	12,536	100,229,435
우리이앤엘 (153490)	726	16	2.25	709	735	707	119,253	85,312,872
옵티팜 (153710)	4,915	-50	-1.01	4,965	4,965	4,845	6,141	30,061,925
아시아종묘 (154030)	2,750	30	1.1	2,720	2,800	2,685	87,909	240,712,457
다산솔루에타 (154040)	1,312	7	.54	1,304	1,359	1,285	79,241	103,742,432
와이엠씨 (155650)	3,555	0	0	3,550	3,560	3,510	17,508	61,963,662
엘앤케이바이오 (156100)	5,920	-60	-1	5,980	6,040	5,880	34,794	207,318,805
아톤 (158430)	8,630	230	2.74	8,480	8,830	8,240	1,787,393	15,358,282,250
아스플로 (159010)	3,960	-160	-3.88	4,150	4,265	3,940	81,768	327,287,135
제로투세븐 (159580)	5,080	-60	-1.17	5,030	5,130	4,970	178,152	900,652,375
에코글로우 (159910)	836	20	2.45	816	841	812	66,140	54,733,995
하이젠알앤엠 (160190)	35,150	-850	-2.36	35,350	35,850	34,000	178,005	6,196,494,625
NEW (160550)	2,255	-35	-1.53	2,290	2,345	2,250	71,970	164,902,990
싸이맥스 (160980)	12,430	-20	-.16	12,390	12,460	11,810	39,093	479,878,505
필옵틱스 (161580)	41,300	-350	-.84	41,000	41,450	39,300	886,101	35,820,226,100
신스틸 (162300)	2,305	80	3.6	2,250	2,310	2,220	62,837	142,926,435
에어레인 (163280)	19,970	10	.05	19,670	20,100	19,500	184,259	3,668,037,625
핑거 (163730)	13,600	510	3.9	13,370	13,770	13,210	457,992	6,192,336,610
하나머티리얼즈 (166090)	25,050	100	.4	24,900	25,300	24,500	109,579	2,732,830,600
코아스템켐온 (166480)	2,700	-85	-3.05	2,810	2,810	2,620	102,448	279,596,298
내츄럴엔도텍 (168330)	4,160	-950	-18.59	4,800	4,970	4,035	1,549,846	6,649,129,162
펨트론 (168360)	11,290	0	0	11,100	11,720	10,800	140,576	1,588,124,300
엠브레인 (169330)	2,265	10	.44	2,255	2,275	2,225	7,697	17,388,165
현대공업 (170030)	5,740	0	0	5,660	5,780	5,630	60,776	346,883,495
파이오링크 (170790)	7,770	90	1.17	7,720	7,820	7,640	10,692	82,403,910
엘티씨 (170920)	9,960	50	.5	9,990	10,090	9,750	66,224	655,196,035
램테크놀러지 (171010)	4,215	-75	-1.75	4,260	4,280	4,160	120,371	507,412,675
선익시스템 (171090)	34,700	-850	-2.39	35,100	35,650	34,450	72,220	2,520,598,550
라이온켐텍 (171120)	2,335	-30	-1.27	2,375	2,385	2,295	51,431	119,718,835
에이엘티 (172670)	7,800	-180	-2.26	7,980	7,980	7,690	96,720	751,388,485
오파스넷 (173130)	6,920	90	1.32	6,830	6,960	6,690	143,924	989,318,850
에프엔씨엔터 (173940)	4,065	-10	-.25	4,070	4,095	4,045	2,506	10,195,615
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,300	-700	-5.83	11,710	12,000	11,190	215,565	2,467,104,515
휴먼테크놀로지 (175140)	5,990	240	4.17	6,100	6,160	5,750	565,033	3,370,417,125
아이큐어 (175250)	2,060	20	.98	2,035	2,130	2,000	83,978	171,751,647
듀켐바이오 (176750)	10,950	50	.46	10,660	11,190	10,570	90,343	982,134,355
베셀 (177350)	1,030	-12	-1.15	1,041	1,041	1,012	72,651	74,369,246
파버나인 (177830)	3,000	-5	-.17	3,000	3,035	2,980	28,207	84,584,910
쓰리에이로직스 (177900)	7,300	210	2.96	7,020	7,410	6,920	164,544	1,177,667,710
서진시스템 (178320)	20,350	-200	-.97	20,350	20,650	20,100	288,213	5,837,935,450
일월지엠엘 (178780)	2,950	-50	-1.67	3,000	3,005	2,950	16,803	49,760,865
엠아이텍 (179290)	7,840	60	.77	7,780	7,860	7,730	82,405	642,658,860
애드바이오텍 (179530)	4,430	-155	-3.38	4,415	5,030	4,240	1,729,450	7,903,664,681
유티아이 (179900)	22,200	-1400	-5.93	23,300	23,900	22,000	75,976	1,701,251,250
DXVX (180400)	2,140	50	2.39	2,090	2,215	2,050	391,741	829,960,232
큐브엔터 (182360)	17,640	-90	-.51	17,650	17,720	17,360	102,616	1,800,779,030
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	68,000	1700	2.56	66,100	68,900	65,500	103,469	6,975,515,200
엔지켐생명과학 (183490)	1,165	-13	-1.1	1,178	1,178	1,157	106,117	123,850,856
SGA솔루션즈 (184230)	645	28	4.54	609	666	591	1,534,850	977,064,497
아이진 (185490)	3,155	-25	-.79	3,180	3,210	3,135	25,964	82,025,942
그린플러스 (186230)	7,840	-100	-1.26	7,940	7,970	7,680	42,016	328,178,900
디티앤씨 (187220)	3,050	15	.49	3,130	3,330	3,035	600,435	1,902,777,136
신화콘텍 (187270)	3,620	95	2.7	3,525	3,630	3,500	34,799	123,410,275
HLB제넥스 (187420)	3,325	-155	-4.45	3,480	3,490	3,325	48,211	161,718,228
현대ADM (187660)	1,588	86	5.73	1,503	1,627	1,484	837,692	1,314,597,460
나노 (187790)	1,060	11	1.05	1,049	1,068	1,024	126,688	132,550,911
디바이스 (187870)	11,270	-30	-.27	11,310	11,350	11,150	1,908	21,417,810
바이오포트 (188040)	11,200	230	2.1	11,070	11,500	10,630	425,182	4,554,384,090
세니젠 (188260)	2,640	-10	-.38	2,645	2,645	2,535	15,609	40,414,475
인텔리안테크 (189300)	53,100	4450	9.15	48,550	53,600	47,900	193,374	9,956,092,425
씨이랩 (189330)	8,300	-330	-3.82	8,630	8,700	8,150	58,209	483,711,310
포시에스 (189690)	2,265	-55	-2.37	2,300	2,305	2,240	60,370	136,759,200
서전기전 (189860)	4,455	60	1.37	4,400	4,500	4,300	113,527	497,698,525
흥국에프엔비 (189980)	1,953	8	.41	1,928	1,981	1,909	106,566	206,714,269
나무가 (190510)	13,460	130	.98	13,400	13,470	13,120	22,276	297,792,460
코리아에셋투자증권 (190650)	7,460	30	.4	7,420	7,460	7,160	72,855	534,698,380
육일씨엔에쓰 (191410)	1,910	28	1.49	1,886	1,910	1,858	30,374	57,197,886
테고사이언스 (191420)	18,250	-120	-.65	18,370	18,490	18,060	4,645	84,847,470
케이사인 (192250)	13,110	0	0	12,810	13,440	12,710	915,246	11,978,543,165
윈하이텍 (192390)	3,010	15	.5	2,995	3,040	2,990	25,629	77,060,245
오늘이엔엠 (192410)	1,279	-31	-2.37	1,300	1,300	1,231	113,482	142,976,365
슈피겐코리아 (192440)	28,750	300	1.05	28,950	29,000	27,850	10,478	297,410,950
링크드 (193250)	530	-13	-2.39	538	548	517	362,737	192,451,706
데브시스터즈 (194480)	42,450	-700	-1.62	43,500	43,800	41,650	98,664	4,162,838,425
노바렉스 (194700)	18,590	1840	10.99	17,730	18,740	17,550	541,751	9,969,846,670
마니커에프앤지 (195500)	3,200	0	0	3,200	3,280	3,185	88,163	283,626,173
HK이노엔 (195940)	43,400	-300	-.69	44,500	44,850	43,100	208,683	9,092,855,500
에이비프로바이오 (195990)	295	-5	-1.67	300	301	293	626,082	185,070,472
알테오젠 (196170)	405,500	20000	5.19	393,500	412,000	393,000	406,893	164,530,165,750
HLB펩 (196300)	9,000	-40	-.44	9,040	9,130	8,770	18,427	164,208,140
코아시아씨엠 (196450)	691	1	.14	691	700	681	48,022	33,127,045
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,528	31	2.07	1,485	1,566	1,454	131,728	197,132,219
디지캡 (197140)	2,335	70	3.09	2,265	2,360	2,200	15,104	34,345,730
엔피디 (198080)	2,490	40	1.63	2,450	2,500	2,410	131,816	324,303,560
강동씨앤엘 (198440)	1,193	-4	-.33	1,197	1,212	1,157	51,212	60,460,672
한주라이트메탈 (198940)	792	-2	-.25	790	805	783	93,660	74,675,131
케이엔알시스템 (199430)	6,910	-40	-.58	6,940	7,010	6,800	39,073	269,253,650
뱅크웨어글로벌 (199480)	5,000	195	4.06	4,815	5,050	4,755	181,950	897,334,372
레이저옵텍 (199550)	8,550	-110	-1.27	8,550	8,590	8,310	147,036	1,239,621,125
바이오인프라 (199730)	5,510	90	1.66	5,370	5,630	5,350	17,678	96,831,150
툴젠 (199800)	28,350	-1150	-3.9	29,450	29,550	28,200	50,974	1,455,162,800
제일일렉트릭 (199820)	9,880	460	4.88	9,400	9,920	9,360	374,140	3,648,244,790
콜마비앤에이치 (200130)	15,040	440	3.01	14,700	15,190	14,510	93,485	1,396,568,595
텔콘RF제약 (200230)	4,555	495	12.19	4,120	4,590	4,120	199,548	889,028,140
아티스트스튜디오 (200350)	18,080	640	3.67	17,120	18,160	17,120	145,807	2,611,795,745
에이팩트 (200470)	2,185	-75	-3.32	2,215	2,260	2,170	102,460	224,901,360
휴메딕스 (200670)	55,800	1100	2.01	53,700	56,600	53,600	67,438	3,733,184,800
에이디테크놀로지 (200710)	17,080	-260	-1.5	17,000	17,240	15,900	88,705	1,501,669,515
비씨월드제약 (200780)	4,585	-10	-.22	4,560	4,700	4,495	10,846	49,319,660
미투온 (201490)	4,400	120	2.8	3,990	4,595	3,990	2,996,928	12,882,232,880
에이비온 (203400)	4,585	-35	-.76	4,620	4,680	4,495	76,976	351,341,952
유니온바이오메트릭스 (203450)	3,155	60	1.94	3,105	3,200	3,055	72,051	226,579,905
드림시큐리티 (203650)	3,805	80	2.15	3,730	3,820	3,685	389,925	1,467,530,404
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,720	345	10.22	3,375	3,765	3,340	877,020	3,176,975,634
제이앤티씨 (204270)	19,130	260	1.38	18,890	19,180	18,320	242,040	4,571,543,480
티쓰리 (204610)	2,045	10	.49	2,035	2,065	2,000	464,114	944,330,155
글로벌텍스프리 (204620)	6,510	580	9.78	5,910	6,600	5,870	2,159,169	13,797,762,685
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,285	-14	-1.08	1,297	1,300	1,272	156,453	200,907,740
엑셈 (205100)	2,210	45	2.08	2,165	2,215	2,130	654,208	1,428,953,874
휴마시스 (205470)	1,519	-36	-2.32	1,540	1,540	1,491	2,101,869	3,169,606,198
넥써쓰 (205500)	3,325	90	2.78	3,205	3,555	3,035	2,573,770	8,503,492,291
베노티앤알 (206400)	1,699	-53	-3.03	1,855	1,855	1,699	242,453	423,863,803
덱스터 (206560)	7,500	160	2.18	7,340	7,540	7,260	78,871	586,872,015
바디텍메드 (206640)	15,140	0	0	15,100	15,300	14,870	88,185	1,325,893,270
유바이오로직스 (206650)	12,390	-80	-.64	12,470	12,790	12,360	227,619	2,839,432,035
미스터블루 (207760)	1,747	-15	-.85	1,733	1,766	1,702	1,448,393	2,521,684,089
정다운 (208140)	2,700	5	.19	2,695	2,715	2,680	120,045	323,463,918
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,890	75	2.66	2,840	2,985	2,800	16,932	48,959,425
셀바스헬스케어 (208370)	4,845	25	.52	4,815	4,925	4,755	225,376	1,091,151,958
썸에이지 (208640)	273	1	.37	272	277	269	353,871	96,563,968
포톤 (208710)	2,295	-70	-2.96	2,365	2,365	2,270	83,035	190,668,315
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,250	-230	-2.71	8,390	8,980	8,130	670,034	5,740,852,595
캔버스엔 (210120)	5,220	70	1.36	5,150	5,220	4,980	293,241	1,503,805,425
인카금융서비스 (211050)	11,290	370	3.39	10,920	11,410	10,550	348,421	3,869,439,180
AP위성 (211270)	13,320	130	.99	13,150	13,330	12,990	78,402	1,031,747,735
네오오토 (212560)	8,200	-80	-.97	8,280	8,340	8,000	29,901	242,284,460
아이에스티이 (212710)	9,230	-50	-.54	9,210	9,270	9,040	71,161	650,481,410
덕산네오룩스 (213420)	33,600	-450	-1.32	33,900	34,100	32,700	216,396	7,186,899,800
클래시스 (214150)	60,600	600	1	60,000	61,300	58,500	286,205	17,149,172,850
헥토이노베이션 (214180)	15,920	1580	11.02	14,880	15,920	14,560	1,413,035	21,685,259,105
라파스 (214260)	17,460	390	2.28	17,030	17,650	16,500	29,331	505,928,950
FSN (214270)	2,110	110	5.5	2,000	2,150	1,971	235,509	488,542,161
케어젠 (214370)	32,000	-1000	-3.03	33,100	33,100	30,550	117,012	3,704,760,250
아이쓰리시스템 (214430)	88,400	3400	4	86,600	89,200	84,500	90,741	7,973,972,450
파마리서치 (214450)	458,000	24500	5.65	450,000	476,000	439,500	502,787	228,413,421,500
더바이오메드 (214610)	5,520	-230	-4	5,700	5,700	5,320	61,752	338,720,740
디알텍 (214680)	1,936	17	.89	1,915	2,070	1,873	1,834,995	3,614,446,816
골프존 (215000)	66,300	200	.3	67,100	67,200	65,500	13,956	927,103,450
솔디펜스 (215090)	907	57	6.71	880	966	864	5,019,505	4,624,674,685
로보로보 (215100)	4,680	75	1.63	4,605	4,700	4,475	268,570	1,240,040,113
메가스터디교육 (215200)	51,100	-100	-.2	52,200	52,300	51,000	18,518	953,397,500
우리산업 (215360)	9,720	250	2.64	9,510	11,060	9,250	1,311,936	13,522,868,750
우정바이오 (215380)	1,867	70	3.9	1,813	1,900	1,775	227,728	421,052,937
토박스코리아 (215480)	2,415	0	0	2,380	2,510	2,345	18,357	44,835,354
신라젠 (215600)	3,220	0	0	3,245	3,285	3,130	564,631	1,813,899,269
이노인스트루먼트 (215790)	457	4	.88	457	467	454	38,406	17,558,919
인크로스 (216050)	8,320	180	2.21	8,010	8,430	7,710	207,102	1,674,877,620
제테마 (216080)	6,440	-210	-3.16	6,740	6,740	6,420	197,991	1,280,635,780
제너셈 (217190)	7,040	10	.14	7,030	7,060	6,610	26,484	183,130,800
넵튠 (217270)	8,420	170	2.06	8,230	8,650	8,160	331,954	2,805,687,915
싸이토젠 (217330)	3,930	-240	-5.76	4,170	4,170	3,800	244,266	964,855,260
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,797	-21	-1.16	1,818	1,818	1,783	39,887	71,447,882
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,587	-16	-1	1,603	1,619	1,557	352,078	557,275,778
원익피앤이 (217820)	2,775	-45	-1.6	2,820	2,830	2,695	277,885	765,533,908
미래생명자원 (218150)	3,995	-125	-3.03	4,225	4,290	3,930	1,697,723	6,955,982,315
RFHIC (218410)	23,300	300	1.3	23,750	23,800	22,550	277,521	6,409,230,375
타이거일렉 (219130)	13,330	590	4.63	12,600	13,440	12,300	41,712	533,070,435
링크제니시스 (219420)	5,210	70	1.36	5,150	5,250	5,110	34,825	181,114,220
디와이디 (219550)	598	-8	-1.32	610	610	586	218,659	130,440,744
한국비티비 (219750)	1,242	-1	-.08	1,240	1,262	1,208	175,299	216,619,840
퓨쳐켐 (220100)	16,190	-10	-.06	15,870	16,420	15,800	182,577	2,927,607,295
핸디소프트 (220180)	2,575	10	.39	2,640	2,640	2,535	1,374	3,516,150
켐트로스 (220260)	4,705	65	1.4	4,640	4,710	4,500	108,102	500,344,340
유투바이오 (221800)	3,045	5	.16	3,040	3,050	2,950	36,201	108,844,734
하이즈항공 (221840)	1,859	59	3.28	1,814	1,860	1,810	19,651	36,109,029
케이디켐 (221980)	11,460	-50	-.43	11,460	11,460	11,320	1,174	13,360,530
코스맥스엔비티 (222040)	5,120	120	2.4	5,090	5,290	4,975	103,062	530,941,410
씨아이에스 (222080)	6,880	-150	-2.13	7,040	7,040	6,850	279,287	1,927,962,705
팬젠 (222110)	6,330	-70	-1.09	6,400	6,500	6,190	12,965	82,068,650
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	829	-4	-.48	833	849	827	39,205	32,534,174
심텍 (222800)	23,700	-300	-1.25	23,500	23,800	23,050	464,821	10,910,940,325
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,810	20	.53	3,785	3,890	3,760	86,276	329,991,264
드림씨아이에스 (223250)	3,315	-20	-.6	3,305	3,345	3,210	198,078	649,966,892
딥마인드 (223310)	2,670	-115	-4.13	2,900	2,905	2,645	92,158	247,664,540
더코디 (224060)	3,320	25	.76	3,325	3,325	3,270	3,314	10,945,760
에이텍모빌리티 (224110)	12,940	1030	8.65	11,910	14,890	11,760	2,526,924	34,534,458,750
LK삼양 (225190)	2,665	-90	-3.27	2,715	2,760	2,645	894,115	2,395,249,657
제놀루션 (225220)	2,450	20	.82	2,430	2,480	2,400	64,630	157,446,735
케이엠제약 (225430)	614	15	2.5	600	629	599	122,336	75,409,071
보광산업 (225530)	3,880	-70	-1.77	3,970	4,000	3,855	34,596	134,069,791
넥슨게임즈 (225570)	15,950	-890	-5.29	15,700	16,200	15,350	1,289,354	20,398,702,370
패션플랫폼 (225590)	974	-11	-1.12	985	989	965	44,448	43,185,129
신테카바이오 (226330)	7,630	10	.13	7,550	7,630	7,390	175,843	1,318,044,455
본느 (226340)	966	-4	-.41	960	973	950	178,408	171,366,993
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,550	60	.92	6,450	6,590	6,370	178,945	1,162,525,550
한송네오텍 (226440)	37	-3	-7.5	39	42	34	9,061,433	348,332,355
엠디바이스 (226590)	12,200	1020	9.12	10,980	12,240	10,970	646,652	7,670,797,525
올릭스 (226950)	45,600	2050	4.71	43,550	46,400	40,800	737,626	32,223,392,925
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,083	19	1.79	1,064	1,084	1,038	62,445	66,633,589
엔투텍 (227950)	376	1	.27	376	380	370	215,125	80,372,116
동양파일 (228340)	2,010	-20	-.99	2,035	2,075	1,985	25,182	50,634,543
레이 (228670)	8,190	-70	-.85	8,200	8,200	7,980	62,217	501,106,865
지노믹트리 (228760)	12,570	-630	-4.77	13,200	13,200	12,520	218,778	2,770,994,570
레이언스 (228850)	6,900	-30	-.43	6,920	6,920	6,820	4,219	28,945,890
젠큐릭스 (229000)	1,756	46	2.69	1,710	1,784	1,692	29,454	51,077,298
에치에프알 (230240)	18,730	1200	6.85	17,530	18,850	17,230	91,315	1,679,523,485
에코마케팅 (230360)	8,550	-90	-1.04	8,620	8,670	8,500	65,030	557,775,205
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,880	-10	-.1	9,820	9,920	9,680	280,714	2,746,071,820
라온테크 (232680)	7,630	-70	-.91	7,700	7,700	7,470	68,809	521,997,275
아이티센피엔에스 (232830)	2,855	265	10.23	2,590	2,875	2,530	1,056,291	2,932,955,070
폴라리스세원 (234100)	1,056	-18	-1.68	1,050	1,074	1,050	59,051	62,324,118
에스트래픽 (234300)	4,200	-10	-.24	4,170	4,210	4,080	226,413	938,822,564
헥토파이낸셜 (234340)	28,600	5150	21.96	25,550	29,950	25,500	3,569,815	100,968,305,950
녹십자웰빙 (234690)	10,000	250	2.56	9,600	10,110	9,600	128,113	1,274,088,485
자이글 (234920)	4,270	-55	-1.27	4,315	4,320	4,160	81,823	345,726,470
메드팩토 (235980)	3,775	25	.67	3,700	3,930	3,605	192,835	721,655,070
슈프리마 (236200)	36,500	1250	3.55	35,050	36,950	34,950	73,831	2,677,307,375
엔비티 (236810)	2,940	-20	-.68	2,960	2,980	2,885	135,109	393,688,509
에스티팜 (237690)	79,900	-1300	-1.6	81,300	82,400	78,900	97,063	7,763,576,400
피앤씨테크 (237750)	4,620	85	1.87	4,490	4,620	4,400	47,300	214,438,900
플레이디 (237820)	5,140	-10	-.19	5,110	5,190	5,060	21,876	112,295,720
클리오 (237880)	16,150	-280	-1.7	16,240	16,370	16,060	129,841	2,097,421,385
앤디포스 (238090)	2,075	0	0	2,080	2,080	2,040	34,704	71,609,289
얼라인드 (238120)	3,245	-10	-.31	3,240	3,260	3,160	44,415	142,099,520
비피도 (238200)	3,310	20	.61	3,290	3,330	3,275	4,504	14,864,925
힘스 (238490)	3,430	20	.59	3,315	3,545	3,315	7,621	25,804,965
이스트에이드 (239340)	2,445	85	3.6	2,430	2,485	2,370	311,417	757,469,589
에이치엘사이언스 (239610)	12,450	-270	-2.12	12,700	12,730	11,800	10,265	126,638,130
피엔에이치테크 (239890)	5,070	-100	-1.93	5,170	5,170	4,990	45,625	229,980,530
동방메디컬 (240550)	13,970	910	6.97	13,010	14,000	12,710	1,668,949	22,731,778,995
유진테크놀로지 (240600)	4,185	-85	-1.99	4,250	4,250	4,120	22,713	94,921,115
원익IPS (240810)	25,050	-50	-.2	25,150	25,350	24,400	272,068	6,727,184,400
DSC인베스트먼트 (241520)	7,740	420	5.74	7,450	7,920	7,210	2,631,400	20,252,342,480
유니테크노 (241690)	2,960	-40	-1.33	3,030	3,030	2,960	47,989	142,699,000
코스메카코리아 (241710)	54,100	-700	-1.28	54,300	55,400	53,500	81,004	4,406,883,150
메카로 (241770)	13,150	550	4.37	12,600	13,240	12,370	45,765	597,276,650
티이엠씨씨엔에스 (241790)	6,200	-50	-.8	6,180	6,250	6,040	19,683	120,362,240
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,240	-750	-6.26	11,900	11,960	11,230	93,486	1,059,727,870
나무기술 (242040)	1,710	80	4.91	1,625	1,747	1,624	681,745	1,156,715,887
휴온스 (243070)	27,800	-500	-1.77	28,300	28,400	27,750	26,512	742,007,750
신흥에스이씨 (243840)	3,840	-120	-3.03	3,940	3,940	3,795	164,668	631,050,285
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)	1,888	133	7.58	1,753	2,060	1,753	9,902,093	19,174,935,545
티앤알바이오팹 (246710)	5,120	-90	-1.73	5,210	5,210	4,940	128,757	646,394,440
아스타 (246720)	4,030	-90	-2.18	4,120	4,120	3,980	17,516	70,259,747
SCL사이언스 (246960)	10,200	180	1.8	10,180	13,020	10,100	1,230,535	14,205,278,295
에코프로비엠 (247540)	90,000	-2000	-2.17	91,700	92,400	89,400	242,857	21,897,416,900
나노씨엠에스 (247660)	5,730	-20	-.35	5,890	5,890	5,600	20,236	116,413,030
보라티알 (250000)	10,440	150	1.46	10,300	10,520	10,290	52,849	551,400,850
모비스 (250060)	2,600	20	.78	2,570	2,665	2,540	573,085	1,502,175,629
예선테크 (250930)	547	18	3.4	529	549	524	34,702	18,526,352
바이오에프디엔씨 (251120)	16,770	-370	-2.16	17,110	17,350	16,710	62,869	1,065,818,930
와이엠티 (251370)	10,050	-150	-1.47	10,200	10,200	9,860	48,004	478,446,920
브이원텍 (251630)	4,855	110	2.32	4,760	4,860	4,605	79,152	374,265,122
펌텍코리아 (251970)	57,600	800	1.41	56,800	59,000	55,900	63,294	3,676,855,050
세화피앤씨 (252500)	806	-3	-.37	809	825	799	184,350	148,522,130
샘씨엔에스 (252990)	4,660	-55	-1.17	4,680	4,715	4,595	49,887	231,066,617
스튜디오드래곤 (253450)	52,500	100	.19	52,100	53,000	50,400	192,141	9,884,237,500
네오셈 (253590)	9,390	-60	-.63	9,360	9,450	9,280	111,632	1,043,287,805
수젠텍 (253840)	7,760	-410	-5.02	7,910	8,000	7,450	953,408	7,372,045,440
자비스 (254120)	1,513	-40	-2.58	1,553	1,560	1,500	96,053	145,438,450
미래반도체 (254490)	14,240	-390	-2.67	14,210	14,290	14,050	30,565	433,487,710
SG (255220)	2,315	85	3.81	2,220	2,325	2,195	607,014	1,382,949,309
야스 (255440)	6,750	70	1.05	6,680	7,470	6,510	159,579	1,105,197,860
한독크린텍 (256150)	6,140	-50	-.81	6,260	6,260	6,110	2,907	17,827,825
포인트엔지니어링 (256630)	1,164	-4	-.34	1,169	1,175	1,158	23,364	27,225,589
한국비엔씨 (256840)	5,420	80	1.5	5,270	5,440	5,190	607,193	3,245,828,165
킵스파마 (256940)	17,050	1810	11.88	15,240	17,590	15,160	912,541	15,267,589,680
피엔티엠에스 (257370)	2,835	50	1.8	2,785	2,835	2,745	22,324	62,419,833
실리콘투 (257720)	54,600	500	.92	53,000	54,900	52,600	998,876	53,894,133,950
케일럼 (258610)	1,680	-21	-1.23	1,641	1,747	1,641	18,031	30,495,472
소프트캠프 (258790)	1,264	43	3.52	1,233	1,274	1,207	345,987	431,744,237
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,830	-30	-.38	7,870	7,870	7,720	24,539	191,168,615
알리코제약 (260660)	4,150	-25	-.6	4,120	4,170	4,000	100,845	413,822,289
씨티케이 (260930)	4,460	65	1.48	4,430	4,470	4,345	75,729	333,727,015
에스앤디 (260970)	137,500	26300	23.65	111,500	139,900	111,500	190,085	24,852,933,850
덴티스 (261200)	7,060	100	1.44	7,020	7,060	6,830	59,443	416,305,125
차백신연구소 (261780)	3,070	-25	-.81	3,095	3,110	3,000	51,061	155,447,985
에이프로 (262260)	5,950	-90	-1.49	6,040	6,040	5,910	39,339	234,766,745
아이퀘스트 (262840)	2,380	15	.63	2,360	2,415	2,310	58,002	137,850,390
디케이앤디 (263020)	2,955	-10	-.34	2,965	2,965	2,910	117,301	343,977,955
유틸렉스 (263050)	1,361	0	0	1,350	1,374	1,342	110,017	148,751,591
덕우전자 (263600)	4,765	-5	-.1	4,770	4,770	4,680	16,855	79,774,985
디알젬 (263690)	5,530	50	.91	5,520	5,580	5,350	20,772	113,415,110
케어랩스 (263700)	3,205	-80	-2.44	3,235	3,270	3,150	108,006	343,692,316
디앤씨미디어 (263720)	17,570	0	0	17,460	17,590	17,030	57,288	998,372,915
펄어비스 (263750)	39,000	-50	-.13	39,050	39,450	38,300	96,989	3,760,442,650
유에스티 (263770)	2,075	0	0	2,080	2,095	2,055	10,115	21,048,350
데이타솔루션 (263800)	4,880	115	2.41	4,765	4,890	4,760	72,743	352,876,127
상신전자 (263810)	3,050	30	.99	3,020	3,065	2,965	21,178	63,886,304
지니언스 (263860)	21,250	2390	12.67	18,860	21,300	18,000	176,889	3,603,647,220
휴엠앤씨 (263920)	902	-6	-.66	907	911	900	27,186	24,597,748
유비쿼스 (264450)	7,940	220	2.85	7,630	7,980	7,620	38,057	299,384,680
씨앤지하이테크 (264660)	13,000	-100	-.76	13,010	13,070	12,750	77,498	999,359,695
이랜시스 (264850)	4,850	80	1.68	4,740	4,870	4,690	195,156	934,093,471
AP시스템 (265520)	16,870	170	1.02	16,700	16,870	16,550	30,552	510,781,745
영화테크 (265560)	8,040	-30	-.37	8,020	8,070	7,870	21,378	170,159,830
엔에프씨 (265740)	7,300	190	2.67	7,110	7,310	6,830	109,003	777,606,555
나인테크 (267320)	4,250	175	4.29	4,075	4,255	3,965	3,227,388	13,425,654,195
배럴 (267790)	4,600	95	2.11	4,505	4,620	4,485	7,954	36,038,810
매일유업 (267980)	37,950	150	.4	37,850	38,900	37,500	12,991	492,358,275
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,220	3	.25	1,216	1,230	1,190	575,416	696,514,522
에브리봇 (270660)	16,950	630	3.86	16,090	18,240	16,040	511,723	8,904,862,265
뉴트리 (270870)	5,510	150	2.8	5,360	5,510	5,350	6,156	33,680,500
팸텍 (271830)	1,618	-5	-.31	1,623	1,623	1,574	58,495	93,084,635
케이엔제이 (272110)	17,030	-260	-1.5	17,220	17,220	16,850	36,286	617,494,090
이녹스첨단소재 (272290)	22,350	0	0	22,400	22,600	22,000	87,425	1,944,631,725
와이즈버즈 (273060)	1,118	11	.99	1,108	1,124	1,085	304,195	335,405,786
와이엠텍 (273640)	9,800	-200	-2	10,010	10,020	9,790	7,340	72,280,540
켄코아에어로스페이스 (274090)	12,830	-340	-2.58	13,330	13,440	12,700	226,670	2,932,237,955
이노시뮬레이션 (274400)	4,705	-160	-3.29	4,900	4,990	4,700	25,926	123,003,300
에스에스알 (275630)	3,085	-50	-1.59	3,105	3,105	3,005	8,084	24,777,215
스코넥 (276040)	2,770	-195	-6.58	2,950	2,955	2,535	1,704,607	4,660,419,180
한울앤제주 (276730)	2,335	-10	-.43	2,370	2,370	2,300	50,233	116,170,335
린드먼아시아 (277070)	5,390	200	3.85	5,190	5,850	5,100	1,070,949	5,935,780,220
인산가 (277410)	1,289	2	.16	1,283	1,325	1,267	63,135	80,947,744
레인보우로보틱스 (277810)	276,500	-500	-.18	272,500	278,000	271,500	104,456	28,703,214,500
티에스아이 (277880)	5,190	-80	-1.52	5,230	5,240	5,130	49,432	256,190,705
천보 (278280)	39,300	-1700	-4.15	40,800	40,800	38,550	30,302	1,184,212,275
HLB바이오스텝 (278650)	1,576	-49	-3.02	1,625	1,625	1,575	238,965	378,009,491
미디어젠 (279600)	11,400	600	5.56	10,800	12,000	10,800	15,763	177,649,770
레이크머티리얼즈 (281740)	11,930	-300	-2.45	12,230	12,300	11,770	306,916	3,649,562,015
금양그린파워 (282720)	10,870	300	2.84	10,600	10,900	10,510	47,118	505,851,365
코윈테크 (282880)	12,020	-90	-.74	12,110	12,110	11,880	17,837	213,431,400
카이노스메드 (284620)	1,204	5	.42	1,204	1,240	1,190	37,223	44,885,214
노바텍 (285490)	19,440	1480	8.24	17,850	19,460	17,780	242,925	4,584,666,485
진영 (285800)	2,295	5	.22	2,265	2,305	2,205	75,304	170,615,487
나노실리칸첨단소재 (286750)	2,805	275	10.87	2,675	2,840	2,605	784,661	2,139,167,400
인투셀 (287840)	37,900	2900	8.29	34,000	38,600	33,650	491,401	18,035,699,525
브릿지바이오테라퓨틱스 (288330)	680	-14	-2.02	685	699	671	848,203	577,746,456
에스퓨얼셀 (288620)	11,690	130	1.12	11,360	11,960	11,050	57,920	674,059,095
모아데이타 (288980)	1,309	56	4.47	1,265	1,315	1,211	348,898	447,123,783
아이스크림에듀 (289010)	2,015	19	.95	1,986	2,030	1,964	255,905	510,885,783
SV인베스트먼트 (289080)	1,612	5	.31	1,607	1,637	1,584	367,987	592,447,600
자이언트스텝 (289220)	7,290	120	1.67	7,170	7,430	7,130	63,068	458,583,985
웨이비스 (289930)	10,890	200	1.87	11,030	11,480	10,770	1,141,939	12,735,941,605
트윔 (290090)	7,730	-130	-1.65	7,860	7,860	7,700	4,963	38,503,655
DH오토리드 (290120)	2,850	0	0	2,850	2,880	2,805	42,291	120,141,430
휴네시온 (290270)	3,540	-115	-3.15	3,655	3,655	3,525	39,705	140,899,185
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,810	61	3.49	1,749	1,829	1,749	10,362	18,567,980
디케이티 (290550)	6,450	-140	-2.12	6,640	6,640	6,360	57,488	369,565,840
신시웨이 (290560)	6,820	330	5.08	6,560	6,820	6,510	21,235	142,108,500
엘앤씨바이오 (290650)	29,950	-450	-1.48	30,050	30,600	29,400	282,358	8,440,504,850
네오펙트 (290660)	895	5	.56	890	897	855	23,731	20,866,929
대보마그네틱 (290670)	18,850	350	1.89	18,480	18,900	18,120	97,796	1,810,009,090
소룩스 (290690)	5,610	230	4.28	5,180	5,690	5,080	852,445	4,614,093,690
푸드나무 (290720)	2,070	-15	-.72	2,085	2,085	2,035	4,704	9,709,565
액트로 (290740)	5,060	-130	-2.5	5,190	5,190	5,000	22,125	111,953,910
엔피 (291230)	1,686	-34	-1.98	1,720	1,749	1,677	117,515	198,095,805
압타머사이언스 (291650)	1,160	3	.26	1,166	1,188	1,150	234,416	273,597,576
핀텔 (291810)	2,195	20	.92	2,110	2,220	2,110	36,296	78,101,726
카카오게임즈 (293490)	17,070	-300	-1.73	17,260	17,370	16,760	262,321	4,450,978,945
나우IB (293580)	1,588	82	5.44	1,507	1,612	1,503	3,110,354	4,902,926,796
압타바이오 (293780)	7,920	320	4.21	7,610	8,050	7,450	46,533	364,512,205
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,270	-30	-.7	4,240	4,385	4,200	41,059	175,636,765
쿠콘 (294570)	32,100	700	2.23	31,050	32,550	30,300	409,730	13,015,045,800
서남 (294630)	2,985	-60	-1.97	3,045	3,130	2,920	379,324	1,141,683,842
에이치브이엠 (295310)	26,900	1700	6.75	24,750	27,100	24,250	256,590	6,748,301,350
이노룰스 (296640)	7,750	100	1.31	7,650	7,800	7,570	8,592	66,039,710
씨에스베어링 (297090)	8,070	10	.12	7,940	8,180	7,820	332,564	2,668,972,360
알로이스 (297570)	942	25	2.73	909	945	873	38,800	35,918,092
HB솔루션 (297890)	2,415	5	.21	2,400	2,415	2,365	200,191	477,127,585
에스씨엠생명과학 (298060)	886	37	4.36	865	894	840	154,146	134,696,326
에이비엘바이오 (298380)	74,000	-300	-.4	73,700	76,700	73,400	730,836	54,677,055,250
더네이쳐홀딩스 (298540)	12,170	230	1.93	11,930	12,290	11,800	52,586	637,966,385
슈어소프트테크 (298830)	5,420	70	1.31	5,250	5,460	5,140	640,597	3,406,537,475
하나기술 (299030)	21,100	-1050	-4.74	21,750	22,150	21,000	74,559	1,585,607,325
더블유에스아이 (299170)	1,774	-10	-.56	1,784	1,785	1,700	97,992	172,251,797
셀리드 (299660)	5,890	-260	-4.23	6,160	6,570	5,840	1,957,412	12,059,586,585
위지윅스튜디오 (299900)	1,362	2	.15	1,397	1,408	1,346	991,639	1,361,106,121
플리토 (300080)	30,500	3700	13.81	27,600	30,950	27,000	769,351	22,943,590,400
라온피플 (300120)	4,690	50	1.08	4,515	4,760	4,515	83,169	389,648,640
바이브컴퍼니 (301300)	6,010	380	6.75	5,630	6,140	5,570	290,290	1,739,068,195
이노메트리 (302430)	8,130	-170	-2.05	8,110	8,240	8,020	40,508	327,805,710
리메드 (302550)	3,840	355	10.19	3,510	3,875	3,475	689,675	2,606,154,593
지니틱스 (303030)	1,048	-9	-.85	1,057	1,070	1,011	155,798	160,521,791
프로티아 (303360)	3,235	-25	-.77	3,260	3,260	3,190	32,020	103,248,125
이노뎁 (303530)	6,880	-200	-2.82	7,050	7,050	6,780	10,552	72,997,900
동국생명과학 (303810)	8,890	-90	-1	8,970	9,000	8,770	82,210	729,518,775
솔트룩스 (304100)	48,350	1100	2.33	46,800	48,850	45,650	1,125,509	53,771,290,275
에스바이오메딕스 (304360)	24,450	2650	12.16	22,050	25,500	22,000	669,419	16,164,682,025
피플바이오 (304840)	2,525	-10	-.39	2,500	2,560	2,495	80,802	203,338,442
마이크로디지탈 (305090)	9,800	460	4.93	9,580	9,840	9,370	117,148	1,128,221,470
에스제이그룹 (306040)	4,150	30	.73	4,165	4,165	4,105	11,163	46,052,582
네온테크 (306620)	2,400	-90	-3.61	2,515	2,520	2,370	571,395	1,379,923,319
아이엘 (307180)	2,905	5	.17	2,900	2,930	2,850	60,235	174,002,540
원바이오젠 (307280)	5,680	40	.71	5,650	5,690	5,600	19,648	111,356,750
국전약품 (307750)	3,765	10	.27	3,755	3,815	3,680	120,957	452,125,320
비투엔 (307870)	1,150	-4	-.35	1,130	1,184	1,097	343,998	391,779,556
컴퍼니케이 (307930)	6,200	60	.98	6,140	6,260	6,070	79,269	489,876,760
바이젠셀 (308080)	2,960	45	1.54	2,920	2,985	2,915	35,997	106,165,087
형지글로벌 (308100)	2,990	40	1.36	3,095	3,095	2,850	397,692	1,173,910,545
셀비온 (308430)	21,800	1450	7.13	20,600	21,900	20,400	249,854	5,318,557,925
오하임앤컴퍼니 (309930)	3,405	-145	-4.08	3,550	3,550	3,310	111,303	384,366,790
LB인베스트먼트 (309960)	5,440	150	2.84	5,140	5,520	5,130	322,245	1,729,889,585
애니플러스 (310200)	4,600	280	6.48	4,305	4,610	4,205	2,023,153	9,148,525,321
보로노이 (310210)	97,200	1400	1.46	96,300	98,900	94,100	103,623	9,964,054,600
디와이씨 (310870)	1,505	-11	-.73	1,517	1,526	1,473	103,612	153,888,781
지오엘리먼트 (311320)	6,720	40	.6	6,700	6,770	6,500	12,111	80,914,400
네오크레마 (311390)	5,970	-230	-3.71	6,050	6,150	5,970	60,550	364,419,915
CJ 바이오사이언스 (311690)	9,650	-40	-.41	9,710	9,710	9,550	17,203	165,376,310
에이에프더블류 (312610)	1,291	-11	-.84	1,301	1,310	1,273	15,642	20,097,368
캐리 (313760)	4,765	185	4.04	4,580	4,830	4,470	387,891	1,653,079,060
지놈앤컴퍼니 (314130)	2,715	-50	-1.81	2,765	2,805	2,695	102,080	278,417,375
알피바이오 (314140)	5,730	-10	-.17	5,630	5,750	5,610	11,762	66,699,830
바이오다인 (314930)	16,480	430	2.68	16,010	16,690	15,550	113,032	1,854,217,595
딥노이드 (315640)	6,230	-30	-.48	6,150	6,260	6,150	106,937	662,569,145
라닉스 (317120)	2,445	35	1.45	2,470	2,470	2,320	36,748	88,463,363
TS트릴리온 (317240)	234	-2	-.85	237	237	232	584,189	136,844,160
덕산테코피아 (317330)	16,120	-730	-4.33	16,520	16,700	15,900	169,545	2,726,766,240
캐리소프트 (317530)	5,210	-240	-4.4	5,450	5,450	5,000	22,940	118,483,410
퀀타매트릭스 (317690)	3,255	-130	-3.84	3,330	3,345	3,230	99,264	324,138,964
엑스페릭스 (317770)	4,215	150	3.69	4,080	4,300	4,050	1,073,027	4,515,271,766
에스피시스템스 (317830)	7,210	0	0	7,170	7,260	7,070	42,893	307,005,380
대모 (317850)	7,520	80	1.08	7,460	7,610	7,370	32,128	241,079,520
엔바이오니아 (317870)	15,110	-830	-5.21	15,940	16,300	14,910	37,107	569,217,920
KBG (318000)	4,545	-25	-.55	4,560	4,575	4,460	18,749	84,279,185
팜스빌 (318010)	3,910	105	2.76	3,805	3,915	3,780	6,309	24,268,885
포인트모바일 (318020)	4,300	-45	-1.04	4,345	4,400	4,260	42,136	181,628,535
셀바이오휴먼텍 (318160)	7,330	180	2.52	7,020	7,450	6,800	92,398	660,977,960
비비씨 (318410)	8,690	20	.23	8,670	8,790	8,610	14,949	129,996,370
현대무벡스 (319400)	4,175	75	1.83	4,075	4,195	4,035	320,956	1,319,796,225
피에스케이 (319660)	19,450	150	.78	19,280	19,480	19,070	229,026	4,429,776,445
한울반도체 (320000)	2,890	0	0	2,890	2,910	2,840	127,922	368,187,000
프로이천 (321260)	2,145	-35	-1.61	2,160	2,175	2,135	84,474	181,061,305
센서뷰 (321370)	1,259	9	.72	1,250	1,320	1,151	312,521	387,991,568
티움바이오 (321550)	5,470	-100	-1.8	5,440	5,600	5,370	82,246	448,760,135
아티스트컴퍼니 (321820)	12,550	750	6.36	11,580	12,570	11,570	180,494	2,209,450,685
LS티라유텍 (322180)	5,260	90	1.74	5,130	5,290	5,120	87,953	457,275,805
오로스테크놀로지 (322310)	21,950	-50	-.23	21,800	22,200	20,950	43,245	926,300,700
제이엘케이 (322510)	5,690	-170	-2.9	5,900	5,980	5,680	274,957	1,582,974,690
코퍼스코리아 (322780)	1,161	52	4.69	1,111	1,188	1,111	381,334	444,809,115
엠에프엠코리아 (323230)	11	-6	-35.29	17	17	11	21,307,750	259,261,802
태성 (323280)	28,100	100	.36	27,650	29,000	27,550	276,810	7,782,567,000
다원넥스뷰 (323350)	7,070	-240	-3.28	7,310	7,310	6,860	89,592	626,665,945
박셀바이오 (323990)	9,460	-200	-2.07	9,600	9,600	9,360	82,788	781,034,730
RF머트리얼즈 (327260)	6,000	-210	-3.38	6,220	6,220	5,935	44,839	270,577,880
루닛 (328130)	44,900	-450	-.99	44,950	45,200	44,100	204,672	9,131,197,525
솔트웨어 (328380)	1,144	19	1.69	1,178	1,178	1,113	263,488	300,998,411
위더스제약 (330350)	8,010	90	1.14	7,920	8,070	7,640	166,481	1,322,851,450
스톤브릿지벤처스 (330730)	4,530	75	1.68	4,455	4,580	4,370	58,286	262,732,002
네패스아크 (330860)	11,430	-160	-1.38	11,590	11,590	11,250	19,480	221,956,850
포커스에이아이 (331380)	1,513	-24	-1.56	1,537	1,560	1,471	104,093	157,440,602
밸로프 (331520)	608	4	.66	603	611	585	571,667	342,806,164
셀레믹스 (331920)	3,175	10	.32	3,165	3,195	3,115	7,804	24,601,750
누보 (332290)	1,213	14	1.17	1,193	1,258	1,165	564,134	688,277,840
아이디피 (332370)	5,170	240	4.87	4,930	5,170	4,915	25,409	129,114,970
PS일렉트로닉스 (332570)	3,795	155	4.26	3,590	3,930	3,590	13,137,218	50,240,531,499
모코엠시스 (333050)	1,485	27	1.85	1,420	1,507	1,420	148,528	218,025,931
일승 (333430)	4,800	180	3.9	4,615	4,835	4,590	517,115	2,455,307,672
엔시스 (333620)	6,890	-90	-1.29	6,950	6,950	6,800	22,615	155,172,070
프레스티지바이오로직스 (334970)	3,645	-25	-.68	3,610	3,650	3,550	78,271	281,487,714
프리시젼바이오 (335810)	2,575	-25	-.96	2,600	2,600	2,570	9,561	24,730,730
윙스풋 (335870)	2,465	120	5.12	2,345	2,545	2,205	140,462	338,121,805
비올 (335890)	10,590	-260	-2.4	10,560	10,780	10,310	1,489,360	15,704,508,645
웨이버스 (336060)	1,288	26	2.06	1,262	1,306	1,262	708,059	913,586,108
원텍 (336570)	10,630	230	2.21	10,400	10,750	10,350	911,937	9,616,422,420
탑런토탈솔루션 (336680)	4,690	-65	-1.37	4,685	4,750	4,660	33,269	155,970,691
젝시믹스 (337930)	5,930	0	0	5,900	6,000	5,760	130,741	768,107,115
뷰노 (338220)	19,080	50	.26	19,080	19,320	18,770	93,470	1,770,268,220
와이바이오로직스 (338840)	10,800	1040	10.66	9,620	11,020	9,530	265,428	2,741,712,875
아이비김영 (339950)	2,095	-35	-1.64	2,100	2,130	2,085	194,719	408,592,559
다보링크 (340360)	1,419	-97	-6.4	1,514	1,525	1,396	616,041	879,607,854
세림B&G (340440)	1,400	30	2.19	1,370	1,409	1,359	86,221	119,422,893
지씨지놈 (340450)	9,280	-540	-5.5	9,570	9,730	9,200	2,013,128	18,944,183,940
티앤엘 (340570)	62,400	0	0	62,400	62,500	61,300	35,710	2,216,358,400
시선AI (340810)	5,180	375	7.8	4,805	5,700	4,670	4,080,599	21,315,814,881
유일에너테크 (340930)	1,377	-63	-4.38	1,440	1,440	1,321	268,443	365,436,896
이노진 (344860)	2,130	-5	-.23	2,135	2,165	2,050	83,441	176,662,850
센코 (347000)	2,595	50	1.96	2,530	2,645	2,505	466,901	1,209,806,028
스피어 (347700)	9,940	340	3.54	9,550	10,070	9,120	783,147	7,566,411,200
피엔케이피부임상연구센타 (347740)	3,090	120	4.04	3,080	3,115	3,000	411,470	1,256,557,893
핌스 (347770)	1,654	0	0	1,651	1,654	1,620	24,511	40,088,703
디앤디파마텍 (347850)	127,000	29300	29.99	121,000	127,000	117,100	1,244,407	155,727,298,700
알체라 (347860)	2,540	585	29.92	2,080	2,540	2,070	14,903,332	35,450,376,571
엠투아이 (347890)	5,800	20	.35	5,780	5,810	5,630	6,918	39,517,060
모비릭스 (348030)	4,475	-50	-1.1	4,525	4,600	4,475	2,498	11,245,272
큐라티스 (348080)	1,090	57	5.52	1,049	1,123	1,026	997,339	1,069,030,953
고바이오랩 (348150)	4,800	0	0	4,760	4,970	4,750	27,016	130,295,019
넥스틴 (348210)	52,900	-500	-.94	53,600	53,600	52,200	58,774	3,091,899,050
뉴로메카 (348340)	22,600	-300	-1.31	22,800	22,800	22,250	61,830	1,386,315,450
위드텍 (348350)	7,720	-10	-.13	7,700	7,770	7,580	21,327	163,625,715
엔켐 (348370)	57,200	-1700	-2.89	57,900	58,800	56,200	198,822	11,312,771,950
넥사다이내믹스 (351320)	2,450	-75	-2.97	2,525	2,575	2,410	59,702	148,796,610
이삭엔지니어링 (351330)	7,520	0	0	7,470	7,600	7,350	36,654	273,816,035
차이커뮤니케이션 (351870)	7,540	140	1.89	7,360	7,540	7,250	28,991	212,882,310
스톰테크 (352090)	3,800	25	.66	3,750	3,815	3,735	69,828	263,929,631
씨앤씨인터내셔널 (352480)	33,050	350	1.07	32,650	33,050	32,000	90,284	2,942,547,375
씨앤투스 (352700)	2,610	0	0	2,595	2,615	2,550	40,122	103,538,365
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,640	5	.11	4,670	4,670	4,550	8,983	41,726,170
인바이오 (352940)	2,695	-100	-3.58	2,790	2,790	2,685	21,813	59,752,340
휴럼 (353190)	714	-8	-1.11	721	721	691	70,333	49,371,867
오토앤 (353590)	3,590	-45	-1.24	3,630	3,640	3,580	16,776	60,215,540
이지바이오 (353810)	5,050	-30	-.59	5,070	5,070	4,900	319,033	1,585,492,766
엔젠바이오 (354200)	2,120	110	5.47	1,924	2,185	1,924	446,010	937,041,146
알멕 (354320)	23,700	-800	-3.27	24,500	24,500	23,600	23,134	550,290,125
코스텍시스 (355150)	12,080	190	1.6	11,890	12,150	11,210	149,555	1,781,512,160
크라우드웍스 (355390)	9,900	410	4.32	9,790	10,760	9,750	908,354	9,325,039,760
에이텀 (355690)	4,700	-85	-1.78	4,785	4,840	4,585	28,322	131,754,345
엑스게이트 (356680)	8,600	30	.35	8,330	8,630	8,250	280,518	2,366,576,645
티엘비 (356860)	21,200	900	4.43	19,950	21,350	19,710	229,803	4,708,107,230
싸이버원 (356890)	3,520	35	1	3,490	3,550	3,405	42,856	150,070,705
에이치피오 (357230)	2,540	5	.2	2,545	2,545	2,515	7,351	18,594,825
석경에이티 (357550)	48,600	-500	-1.02	49,000	49,500	47,950	12,147	589,437,250
아모센스 (357580)	6,790	-80	-1.16	6,660	6,840	6,600	51,575	346,290,715
솔브레인 (357780)	166,200	-800	-.48	167,000	167,800	162,100	12,018	1,980,494,750
SKAI (357880)	2,230	-55	-2.41	2,250	2,325	2,210	988,974	2,238,813,085
지아이이노베이션 (358570)	21,250	-900	-4.06	22,000	22,700	21,150	901,887	19,576,924,900
씨엔알리서치 (359090)	1,038	-7	-.67	1,035	1,064	1,029	66,375	69,019,282
탑머티리얼 (360070)	23,500	-400	-1.67	23,500	24,100	23,100	24,179	565,015,175
코셈 (360350)	8,010	-100	-1.23	8,110	8,110	7,920	26,077	208,287,060
제노코 (361390)	20,400	-200	-.97	20,900	21,100	20,350	29,719	611,254,150
알비더블유 (361570)	2,480	-30	-1.2	2,510	2,515	2,445	41,131	101,487,110
삼영에스앤씨 (361670)	4,560	10	.22	4,555	4,575	4,500	1,817	8,252,900
청담글로벌 (362320)	5,850	-60	-1.02	5,860	5,910	5,740	36,231	211,337,620
드림인사이트 (362990)	2,225	50	2.3	2,165	2,230	2,150	29,365	64,202,160
진시스템 (363250)	9,040	-100	-1.09	9,120	9,120	8,850	29,618	265,131,735
모비데이즈 (363260)	1,751	4	.23	1,710	1,764	1,696	225,677	389,721,747
에이아이코리아 (364950)	9,230	-590	-6.01	9,630	9,660	9,160	439,832	4,080,007,225
큐라클 (365270)	5,300	260	5.16	5,210	5,440	4,950	184,577	956,992,910
에스와이스틸텍 (365330)	5,650	220	4.05	5,290	5,650	5,290	425,588	2,336,971,460
성일하이텍 (365340)	33,400	-600	-1.76	34,600	34,600	33,000	15,205	507,631,900
하이딥 (365590)	637	5	.79	639	639	622	99,941	63,133,427
브이씨 (365900)	3,620	60	1.69	3,595	3,700	3,510	1,353	4,872,945
공구우먼 (366030)	4,040	20	.5	4,020	4,140	3,955	37,491	150,211,928
플래티어 (367000)	4,360	35	.81	4,325	4,395	4,295	11,928	51,639,107
아이씨에이치 (368600)	2,690	-50	-1.82	2,705	2,730	2,625	29,123	78,186,490
파이버프로 (368770)	6,960	-60	-.85	7,190	7,190	6,700	380,399	2,629,412,720
오에스피 (368970)	2,930	95	3.35	2,800	2,940	2,780	64,639	187,606,773
블리츠웨이엔터테인먼트 (369370)	1,436	19	1.34	1,460	1,470	1,403	77,918	111,953,469
퓨런티어 (370090)	18,310	610	3.45	17,910	18,380	17,590	102,760	1,856,689,740
풍원정밀 (371950)	10,400	-200	-1.89	10,520	10,540	10,100	20,933	215,488,900
윤성에프앤씨 (372170)	26,750	-850	-3.08	27,600	27,600	26,400	29,950	799,852,675
큐로셀 (372320)	30,700	0	0	30,250	30,800	29,800	35,620	1,082,591,300
아이티아이즈 (372800)	7,200	400	5.88	6,800	7,250	6,580	94,455	650,857,430
엑셀세라퓨틱스 (373110)	3,195	-95	-2.89	3,290	3,290	3,160	130,823	417,743,923
데이원컴퍼니 (373160)	6,680	40	.6	6,550	6,790	6,550	52,529	351,403,390
엠아이큐브솔루션 (373170)	9,360	860	10.12	8,600	9,770	8,500	120,007	1,120,949,920
엑스플러스 (373200)	691	43	6.64	645	696	642	991,655	670,554,793
피코그램 (376180)	2,840	40	1.43	2,810	2,915	2,660	529,760	1,483,753,728
에이치이엠파마 (376270)	21,500	-50	-.23	22,150	22,150	21,000	27,705	589,995,025
씨유테크 (376290)	3,480	40	1.16	3,445	3,490	3,375	13,565	46,530,390
디어유 (376300)	53,300	1100	2.11	51,900	54,000	51,900	143,580	7,631,943,700
로킷헬스케어 (376900)	14,070	-110	-.78	14,120	14,750	14,010	1,204,485	17,180,884,025
노을 (376930)	2,355	-45	-1.88	2,385	2,400	2,345	408,308	965,891,776
원티드랩 (376980)	5,350	30	.56	5,340	5,370	5,110	166,439	875,322,225
비트맥스 (377030)	4,875	460	10.42	4,400	4,900	4,400	1,511,965	7,131,195,787
프롬바이오 (377220)	2,190	-65	-2.88	2,230	2,230	2,165	591,784	1,295,463,867
이지트로닉스 (377330)	4,730	-50	-1.05	4,780	4,795	4,645	13,973	66,072,870
리파인 (377450)	13,910	50	.36	14,000	14,120	13,690	57,340	796,672,485
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,450	500	2.09	23,950	24,800	23,800	300,836	7,323,957,525
필에너지 (378340)	12,990	-100	-.76	13,010	13,080	12,810	51,326	663,282,885
샤페론 (378800)	3,320	0	0	3,305	3,365	3,200	579,967	1,909,248,758
옵티코어 (380540)	1,853	17	.93	1,836	1,891	1,770	358,283	660,059,846
제닉스 (381620)	7,040	-160	-2.22	7,100	7,150	7,000	49,655	350,106,440
온코크로스 (382150)	12,870	220	1.74	12,380	12,970	12,370	266,601	3,411,907,095
지아이텍 (382480)	2,120	-35	-1.62	2,110	2,150	2,080	124,858	263,058,701
지앤비에스 에코 (382800)	4,195	325	8.4	3,890	4,390	3,800	324,598	1,349,145,226
원준 (382840)	8,800	-200	-2.22	9,000	9,000	8,760	29,856	263,067,415
범한퓨얼셀 (382900)	18,190	540	3.06	17,650	18,310	17,180	125,771	2,258,676,475
에코프로에이치엔 (383310)	23,550	-300	-1.26	24,100	24,100	22,800	47,533	1,119,878,250
디티앤씨알오 (383930)	4,050	-25	-.61	4,080	4,160	4,010	128,421	521,098,338
코어라인소프트 (384470)	5,930	-70	-1.17	5,920	5,980	5,720	179,519	1,042,915,815
파인메딕스 (387570)	7,530	-60	-.79	7,530	7,650	7,450	43,353	327,778,315
지투파워 (388050)	11,280	460	4.25	11,250	11,650	10,790	3,203,076	36,071,766,120
유일로보틱스 (388720)	73,600	-1800	-2.39	73,800	74,800	71,700	106,674	7,792,475,050
라이콤 (388790)	2,700	70	2.66	2,605	2,700	2,570	675,475	1,796,885,395
파로스아이바이오 (388870)	6,620	-110	-1.63	6,650	6,770	6,610	37,684	251,389,600
자람테크놀로지 (389020)	45,100	2850	6.75	41,050	45,800	41,000	66,834	2,906,185,775
지니너스 (389030)	2,225	-60	-2.63	2,285	2,410	2,220	391,276	904,959,526
포바이포 (389140)	17,970	-90	-.5	18,060	18,560	17,560	640,149	11,596,826,775
대명에너지 (389260)	28,950	150	.52	29,300	29,900	28,050	231,133	6,640,050,825
인벤티지랩 (389470)	43,500	2600	6.36	41,850	43,800	39,400	336,329	14,212,821,250
에스비비테크 (389500)	21,100	200	.96	20,650	21,100	20,150	22,642	467,204,975
넥스트바이오메디컬 (389650)	46,300	-400	-.86	46,350	46,800	45,350	71,901	3,313,565,725
유디엠텍 (389680)	666	11	1.68	650	673	647	277,541	182,608,642
코닉오토메이션 (391710)	1,622	2	.12	1,620	1,625	1,600	34,530	55,829,637
토마토시스템 (393210)	6,790	50	.74	6,660	6,890	6,590	202,039	1,371,431,740
더블유씨피 (393890)	7,070	-310	-4.2	7,260	7,310	6,990	436,186	3,084,030,020
대진첨단소재 (393970)	9,650	-50	-.52	9,550	9,690	9,380	187,362	1,785,036,735
오픈엣지테크놀로지 (394280)	13,640	420	3.18	13,560	13,710	13,180	102,019	1,375,258,440
쓰리빌리언 (394800)	7,980	460	6.12	7,640	8,100	7,430	2,770,456	21,743,355,505
넥스트칩 (396270)	7,420	360	5.1	7,010	7,540	6,880	119,228	861,962,960
세아메카닉스 (396300)	2,490	35	1.43	2,455	2,500	2,410	156,036	384,525,805
워트 (396470)	8,060	0	0	7,980	8,150	7,830	78,876	632,391,560
에이프릴바이오 (397030)	18,200	710	4.06	17,340	18,580	17,260	305,351	5,525,414,030
에스지헬스케어 (398120)	3,800	-50	-1.3	3,850	3,905	3,780	66,055	252,709,105
가온칩스 (399720)	43,000	200	.47	42,100	43,500	41,900	39,109	1,671,592,600
코난테크놀로지 (402030)	37,400	1600	4.47	35,500	37,700	35,350	332,723	12,232,322,775
그린리소스 (402490)	14,100	-60	-.42	14,140	14,160	13,910	30,446	427,009,930
우듬지팜 (403490)	2,025	-75	-3.57	2,080	2,095	1,998	3,517,240	7,124,194,297
HPSP (403870)	28,200	550	1.99	27,250	28,500	26,750	531,928	14,952,277,425
플라즈맵 (405000)	9,060	0	0	9,060	9,400	9,000	1,684	15,404,945
큐알티 (405100)	12,930	60	.47	12,870	12,970	12,650	31,785	407,234,480
나라셀라 (405920)	2,535	-5	-.2	2,540	2,540	2,470	3,086	7,763,255
뷰티스킨 (406820)	12,590	-10	-.08	12,500	12,590	12,230	6,605	82,198,250
꿈비 (407400)	7,950	-80	-1	7,800	8,080	7,610	358,549	2,815,891,940
스튜디오미르 (408900)	3,185	-40	-1.24	3,175	3,205	3,125	215,753	684,236,484
메쎄이상 (408920)	2,370	50	2.16	2,315	2,410	2,305	132,997	314,388,965
샌즈랩 (411080)	8,620	150	1.77	8,340	8,690	8,280	158,098	1,353,452,350
레이저쎌 (412350)	3,290	-50	-1.5	3,340	3,345	3,210	30,975	100,569,074
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,700	-110	-1.41	7,760	7,820	7,540	110,919	849,526,965
씨피시스템 (413630)	1,317	-1	-.08	1,350	1,350	1,313	109,965	145,989,975
비아이매트릭스 (413640)	16,170	1470	10	15,010	16,440	15,000	404,559	6,415,221,565
스튜디오삼익 (415380)	8,470	150	1.8	8,320	8,500	8,240	10,521	88,371,050
신성에스티 (416180)	33,050	-600	-1.78	33,550	33,700	32,800	38,118	1,268,421,950
나노팀 (417010)	5,600	-150	-2.61	5,760	5,760	5,570	33,533	188,455,900
핑거스토리 (417180)	2,805	45	1.63	2,710	2,815	2,700	357,738	987,084,023
LS머트리얼즈 (417200)	11,280	-170	-1.48	11,280	11,300	11,040	238,344	2,664,169,625
제이아이테크 (417500)	3,670	40	1.1	3,630	3,720	3,580	278,979	1,015,018,124
트루엔 (417790)	9,470	-40	-.42	9,500	9,500	9,340	37,669	353,584,735
저스템 (417840)	10,390	50	.48	10,340	10,500	10,050	139,024	1,429,214,215
오브젠 (417860)	20,400	4680	29.77	20,400	20,400	20,400	158,325	3,229,830,000
모델솔루션 (417970)	10,880	-120	-1.09	11,050	11,050	10,770	10,699	116,344,770
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,580	10	.28	3,505	3,690	3,365	351,405	1,251,795,945
KT밀리의서재 (418470)	16,490	20	.12	16,290	16,620	16,040	81,983	1,330,404,735
제이오 (418550)	8,570	-100	-1.15	8,630	8,830	8,430	65,215	556,372,320
E8 (418620)	3,800	-120	-3.06	3,885	3,995	3,775	90,401	349,851,314
삼기에너지솔루션즈 (419050)	1,698	-40	-2.3	1,711	1,718	1,692	181,078	308,021,973
엔젯 (419080)	7,200	-110	-1.5	7,350	7,420	7,200	31,044	225,472,415
산돌 (419120)	8,440	350	4.33	8,040	8,460	7,820	73,822	608,578,980
SAMG엔터 (419530)	82,500	3600	4.56	78,900	83,300	76,000	242,480	19,533,025,950
비스토스 (419540)	1,625	25	1.56	1,580	1,640	1,556	225,925	360,403,726
제이투케이바이오 (420570)	10,340	120	1.17	10,220	10,380	9,950	37,834	385,462,965
기가비스 (420770)	27,200	-500	-1.81	27,450	27,450	26,550	17,200	461,588,825
벨로크 (424760)	918	-5	-.54	914	935	912	43,122	39,656,279
이뮨온시아 (424870)	5,290	-230	-4.17	5,380	5,460	5,240	728,795	3,869,878,930
스마트레이더시스템 (424960)	9,060	120	1.34	8,890	9,230	8,810	152,193	1,377,671,225
마이크로투나노 (424980)	8,690	-220	-2.47	8,610	8,910	8,490	57,522	494,920,055
티이엠씨 (425040)	6,240	-160	-2.5	6,400	6,430	6,180	117,165	731,251,355
티에프이 (425420)	25,250	50	.2	24,700	25,500	24,500	30,462	759,895,650
시지트로닉스 (429270)	5,300	-80	-1.49	5,290	5,320	5,200	34,827	183,164,680
신영스팩8호 (430220)	2,185	-5	-.23	2,195	2,240	2,145	80,006	174,067,310
한싹 (430690)	5,260	-80	-1.5	5,310	5,350	5,120	108,325	570,550,145
케이쓰리아이 (431190)	5,330	160	3.09	5,130	5,540	5,090	276,051	1,464,440,680
와이랩 (432430)	5,970	-20	-.33	5,890	6,030	5,890	70,986	424,081,825
케이엔에스 (432470)	10,610	40	.38	10,600	10,650	10,380	16,058	168,743,840
퀄리타스반도체 (432720)	14,160	-220	-1.53	14,100	14,220	13,930	81,165	1,138,699,130
엠에프씨 (432980)	4,210	-20	-.47	4,220	4,245	4,100	20,313	84,354,225
모니터랩 (434480)	4,475	70	1.59	4,390	4,520	4,300	93,379	415,467,640
에르코스 (435570)	18,400	320	1.77	18,080	18,920	17,560	324,080	5,992,548,215
삼현 (437730)	13,650	-230	-1.66	14,020	14,250	13,550	175,829	2,404,868,605
버넥트 (438700)	4,740	-60	-1.25	4,770	4,905	4,655	107,098	508,117,985
마녀공장 (439090)	17,910	-60	-.33	17,620	17,910	17,590	74,389	1,321,134,755
엔에이치스팩26호 (439410)	2,145	-5	-.23	2,145	2,150	2,145	81,559	175,226,380
블루엠텍 (439580)	5,280	0	0	5,260	5,350	5,150	373,095	1,956,889,555
파두 (440110)	10,540	-130	-1.22	10,590	10,640	10,360	72,002	755,824,960
HB인베스트먼트 (440290)	2,120	25	1.19	2,085	2,135	2,050	98,762	206,478,605
오픈놀 (440320)	5,370	-120	-2.19	5,490	5,490	5,220	102,256	543,865,275
교보13호스팩 (440790)	2,145	0	0	2,145	2,150	2,140	42,981	92,134,385
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,140	2,130	64,835	138,461,775
파인엠텍 (441270)	5,220	30	.58	5,190	5,220	5,030	133,586	683,798,420
유진스팩9호 (442130)	2,145	0	0	2,145	2,145	2,140	36,909	79,040,245
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,140	2,140	2,135	64,270	137,267,660
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,340	10,330	8,087	83,570,660
레뷰코퍼레이션 (443250)	11,340	-150	-1.31	11,490	11,490	11,060	45,265	509,992,255
에스피소프트 (443670)	7,210	20	.28	7,230	7,240	6,900	77,514	556,273,910
심플랫폼 (444530)	12,150	340	2.88	12,190	12,550	11,670	245,552	2,994,249,510
유안타제11호스팩 (444920)	2,060	0	0	2,065	2,065	2,050	15,669	32,246,545
에이직랜드 (445090)	31,600	700	2.27	30,650	31,700	30,250	55,093	1,709,123,375
퓨릿 (445180)	5,900	0	0	5,860	5,920	5,750	12,416	72,468,920
비엔케이제1호스팩 (445360)	2,135	10	.47	2,125	2,145	2,125	153,830	328,270,009
큐리옥스바이오시스템즈 (445680)	40,800	5000	13.97	37,700	40,800	37,050	416,572	16,403,409,350
신영스팩9호 (445970)	2,120	-10	-.47	2,140	2,145	2,120	303,730	646,038,196
유안타제12호스팩 (446150)	2,195	0	0	2,190	2,195	2,190	4,475	9,805,440
미래에셋비전스팩2호 (446190)	2,265	-20	-.88	2,345	2,365	2,250	31,906	73,328,065
메가터치 (446540)	3,955	-30	-.75	3,965	3,985	3,855	151,098	595,715,396
하나26호스팩 (446750)	2,105	0	0	2,100	2,105	2,090	24,924	52,324,120
키움제8호스팩 (446840)	2,130	-30	-1.39	2,150	2,160	2,110	35,944	76,638,375
에코아이 (448280)	13,290	960	7.79	12,330	13,450	12,050	608,466	7,901,893,635
하나27호스팩 (448370)	2,110	-15	-.71	2,100	2,120	2,095	16,263	34,142,085
코츠테크놀로지 (448710)	22,350	-650	-2.83	23,500	23,550	22,000	506,448	11,405,406,125
삼성스팩8호 (448740)	10,420	0	0	10,410	10,430	10,410	4,913	51,175,695
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,980	-260	-1.71	15,060	15,120	14,640	154,095	2,290,308,755
유안타제13호스팩 (449020)	2,090	5	.24	2,080	2,095	2,080	60,173	125,614,844
하이제8호스팩 (450050)	2,080	-10	-.48	2,085	2,090	2,070	8,907	18,514,110
하스 (450330)	8,770	-100	-1.13	8,870	8,940	8,680	44,707	391,887,045
인스웨이브 (450520)	4,355	120	2.83	4,185	4,585	4,185	416,096	1,854,601,584
유안타제14호스팩 (450940)	2,065	-15	-.72	2,075	2,075	2,060	8,249	17,054,295
아스테라시스 (450950)	11,100	-130	-1.16	11,250	11,500	11,030	228,444	2,558,645,290
아이엠티 (451220)	9,640	10	.1	9,530	9,700	9,440	28,367	271,563,510
삐아 (451250)	11,240	90	.81	11,050	11,270	10,850	122,917	1,361,602,285
엔에이치스팩29호 (451700)	2,055	-10	-.48	2,065	2,070	2,055	43,889	90,618,645
컨텍 (451760)	9,460	100	1.07	9,310	9,490	9,120	43,909	408,201,265
제이엔비 (452160)	6,050	350	6.14	5,700	6,170	5,560	134,406	796,266,745
한빛레이저 (452190)	5,380	-40	-.74	5,300	5,380	5,200	386,550	2,043,951,740
민테크 (452200)	3,970	5	.13	3,940	4,005	3,910	31,670	125,168,920
한선엔지니어링 (452280)	7,490	90	1.22	7,400	7,600	7,370	70,047	526,334,190
캡스톤파트너스 (452300)	3,505	5	.14	3,500	3,585	3,470	236,672	836,383,370
이닉스 (452400)	8,340	-80	-.95	8,460	8,470	8,230	9,805	81,472,670
사피엔반도체 (452430)	22,600	600	2.73	21,900	22,700	21,450	86,846	1,916,278,325
피아이이 (452450)	8,090	-200	-2.41	8,060	8,170	7,800	977,156	7,791,498,445
상상인제4호스팩 (452670)	2,045	0	0	2,035	2,045	2,030	3,431	6,987,775
신한제11호스팩 (452980)	2,035	0	0	2,035	2,045	2,030	74,294	151,324,287
그리드위즈 (453450)	21,050	350	1.69	20,100	21,250	20,100	88,576	1,834,948,100
에이에스텍 (453860)	19,650	-200	-1.01	19,750	19,850	19,430	9,515	185,809,070
하나29호스팩 (454640)	2,095	-5	-.24	2,095	2,095	2,080	2,871	5,978,725
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,140	0	0	2,140	2,140	2,125	15,637	33,337,310
한화플러스제4호스팩 (455310)	2,062	-3	-.15	2,065	2,065	2,060	20,334	41,955,327
엔젤로보틱스 (455900)	23,000	-250	-1.08	22,700	23,000	22,500	70,413	1,600,360,950
에스케이증권제9호스팩 (455910)	2,065	-5	-.24	2,065	2,065	2,060	20,576	42,454,925
아이씨티케이 (456010)	16,240	140	.87	15,840	16,270	15,640	425,080	6,846,156,990
이엔셀 (456070)	12,850	150	1.18	12,700	13,280	12,500	63,828	819,894,970
교보14호스팩 (456490)	2,190	0	0	2,195	2,195	2,185	431	942,305
한켐 (457370)	8,520	130	1.55	8,390	8,540	8,180	57,748	485,665,270
우진엔텍 (457550)	23,400	1250	5.64	22,650	23,500	22,150	508,609	11,652,707,550
벡트 (457600)	3,435	35	1.03	3,370	3,450	3,335	67,001	226,958,960
대신밸런스제16호스팩 (457630)	2,115	-20	-.94	2,125	2,125	2,110	19,511	41,312,975
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,075	2,080	2,070	52	108,000
한국제12호스팩 (458610)	2,150	0	0	2,160	2,160	2,140	3,642	7,806,710
성우 (458650)	12,510	980	8.5	11,930	12,950	11,870	383,963	4,794,485,015
씨어스테크놀로지 (458870)	20,750	900	4.53	20,000	20,800	19,590	128,130	2,586,122,365
위츠 (459100)	6,750	-30	-.44	6,620	6,790	6,620	38,129	255,204,800
나우로보틱스 (459510)	23,500	950	4.21	22,100	23,900	22,100	653,118	15,239,765,125
아이빔테크놀로지 (460470)	3,440	-15	-.43	3,415	3,445	3,240	109,471	367,771,084
에스엠씨지 (460870)	6,440	-170	-2.57	6,600	6,600	6,270	422,965	2,712,873,020
현대힘스 (460930)	20,800	300	1.46	20,850	20,950	20,500	455,417	9,452,061,875
피앤에스미캐닉스 (460940)	12,680	-130	-1.01	12,830	12,880	12,510	51,435	649,519,180
아이엠비디엑스 (461030)	8,850	-170	-1.88	9,020	9,090	8,750	44,993	401,582,590
아이스크림미디어 (461300)	21,350	300	1.43	21,000	21,550	20,450	74,177	1,568,795,350
에이치엠씨제6호스팩 (462020)	2,050	-5	-.24	2,050	2,050	2,040	2,980	6,080,800
이노스페이스 (462350)	17,740	-50	-.28	17,760	17,940	17,600	33,701	597,365,470
라메디텍 (462510)	7,840	-190	-2.37	8,010	8,010	7,690	42,488	334,367,280
더즌 (462860)	4,195	545	14.93	3,735	4,360	3,700	43,501,014	179,358,488,813
아이지넷 (462980)	3,080	-5	-.16	3,070	3,100	3,050	50,967	156,390,094
모티브링크 (463480)	10,410	-130	-1.23	10,520	10,520	10,050	142,929	1,470,377,725
에스오에스랩 (464080)	12,860	580	4.72	12,450	12,920	12,010	489,015	6,149,351,960
티디에스팜 (464280)	11,590	-300	-2.52	11,770	11,770	11,510	23,179	269,169,185
한국제13호스팩 (464440)	2,150	0	0	2,140	2,150	2,135	1,647	3,531,785
아이언디바이스 (464500)	3,720	90	2.48	3,585	3,745	3,510	363,689	1,322,995,763
닷밀 (464580)	3,000	-20	-.66	3,020	3,150	2,980	74,313	224,083,490
KB제27호스팩 (464680)	2,035	0	0	2,030	2,045	2,030	123,001	250,932,878
교보15호스팩 (465320)	2,155	5	.23	2,145	2,160	2,135	11,978	25,638,420
인스피언 (465480)	7,090	290	4.26	6,750	7,100	6,690	60,497	420,332,410
클로봇 (466100)	17,440	0	0	16,940	17,440	16,780	399,817	6,821,292,870
사이냅소프트 (466410)	13,170	450	3.54	12,720	13,580	12,700	123,996	1,618,372,325
엔에이치스팩30호 (466910)	2,040	-5	-.24	2,040	2,050	2,035	36,720	75,187,850
IBKS제23호스팩 (467930)	2,170	5	.23	2,160	2,180	2,155	16,655	36,110,195
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,130	10	.47	2,115	2,130	2,105	48,281	102,013,035
IBKS제24호스팩 (469480)	2,155	0	0	2,165	2,165	2,140	3,574	7,717,340
아이비젼웍스 (469750)	881	14	1.61	867	883	851	87,106	75,737,484
하나30호스팩 (469880)	2,050	-10	-.49	2,055	2,060	2,030	3,256	6,639,990
하나31호스팩 (469900)	2,070	0	0	2,065	2,070	2,030	9,410	19,352,555
대신밸런스제17호스팩 (471050)	2,170	0	0	2,195	2,195	2,170	2,182	4,752,050
셀로맥스사이언스 (471820)	4,985	-35	-.7	5,020	5,050	4,900	12,120	59,946,282
신영스팩10호 (472220)	2,145	-5	-.23	2,145	2,160	2,145	4,527	9,719,560
에스케이증권제11호스팩 (472230)	2,060	5	.24	2,055	2,060	2,040	10,738	22,006,780
폰드그룹 (472850)	11,190	1940	20.97	9,250	11,550	9,060	1,153,023	12,337,521,815
에스케이증권제12호스팩 (473000)	2,080	-10	-.48	2,085	2,085	2,020	3,058	6,318,180
유안타제15호스팩 (473050)	2,010	-5	-.25	2,010	2,015	2,005	14,390	28,912,470
비엔케이제2호스팩 (473370)	2,035	-5	-.25	2,020	2,040	2,020	6,422	13,005,480
에스케이증권제13호스팩 (473950)	2,030	-20	-.98	2,050	2,050	2,025	4,277	8,721,990
노머스 (473980)	29,000	-1000	-3.33	29,200	29,350	28,350	230,888	6,673,505,350
루미르 (474170)	8,240	-10	-.12	8,200	8,300	8,010	89,309	726,564,650
유안타제16호스팩 (474490)	2,025	0	0	2,020	2,025	2,015	12,773	25,782,015
RF시스템즈 (474610)	4,925	-245	-4.74	5,250	5,380	4,840	1,333,788	6,717,547,665
링크솔루션 (474650)	21,050	600	2.93	20,250	22,550	19,970	1,594,532	34,150,151,500
신한제12호스팩 (474660)	2,105	-10	-.47	2,105	2,125	2,100	26,888	56,950,245
신한제13호스팩 (474930)	2,155	-10	-.46	2,130	2,155	2,120	1,169	2,499,370
하나32호스팩 (475240)	2,155	15	.7	2,140	2,155	2,125	17,116	36,544,535
하나33호스팩 (475250)	2,135	-15	-.7	2,130	2,145	2,115	13,150	28,102,440
씨메스 (475400)	24,700	1550	6.7	22,600	24,900	22,450	177,362	4,262,448,175
키스트론 (475430)	6,910	160	2.37	6,910	7,070	6,700	1,028,712	7,129,957,440
미트박스 (475460)	13,020	30	.23	12,920	13,170	12,780	113,622	1,472,796,525
에이럭스 (475580)	12,380	-320	-2.52	13,280	13,320	12,350	595,900	7,593,419,145
에스켐 (475660)	5,220	20	.38	5,200	5,220	5,130	8,710	45,096,380
오름테라퓨틱 (475830)	18,260	440	2.47	17,800	18,310	17,270	232,428	4,174,197,770
토모큐브 (475960)	29,300	4550	18.38	24,400	29,400	24,300	879,541	24,502,865,475
오가노이드사이언스 (476040)	32,100	1400	4.56	31,550	35,900	29,600	2,668,120	89,960,332,125
온코닉테라퓨틱스 (476060)	25,300	600	2.43	24,100	25,600	23,650	413,785	10,311,851,150
M83 (476080)	13,820	-90	-.65	13,850	13,900	13,630	32,003	441,721,815
KB제28호스팩 (476470)	2,060	-35	-1.67	2,095	2,105	2,050	75,643	156,334,448
에이치엠씨제7호스팩 (477340)	2,000	-5	-.25	2,000	2,005	1,999	9,547	19,116,234
미래에셋비전스팩4호 (477380)	2,045	-10	-.49	2,055	2,055	2,040	14,666	30,074,735
미래에셋비전스팩5호 (477470)	2,100	-25	-1.18	2,115	2,125	2,100	17,458	36,916,775
DB금융스팩12호 (477760)	2,105	-15	-.71	2,110	2,110	2,095	17,502	36,893,700
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,010	2,932	5,902,270
KB제29호스팩 (478390)	2,100	0	0	2,090	2,100	2,080	3,014	6,285,090
미래에셋비전스팩6호 (478440)	2,045	5	.25	2,040	2,045	2,030	9,461	19,270,650
블랙야크아이앤씨 (478560)	3,820	-20	-.52	3,835	3,860	3,800	117,377	448,047,585
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,135	0	0	2,130	2,135	2,120	12,894	27,442,345
위너스 (479960)	14,980	380	2.6	14,140	14,980	14,140	61,539	902,279,365
에이유브랜즈 (481070)	25,500	3250	14.61	22,250	26,650	22,000	350,680	8,826,497,900
엔에이치스팩31호 (481890)	2,040	-5	-.24	2,040	2,060	2,035	34,949	71,553,670
교보16호스팩 (482520)	2,045	5	.25	2,040	2,045	2,030	6,780	13,787,664
삼양엔씨켐 (482630)	18,710	-170	-.9	18,570	18,940	18,500	96,245	1,799,802,820
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,000	2,010	1,999	35,792	71,859,918
대신밸런스제19호스팩 (482690)	2,110	-5	-.24	2,115	2,130	2,100	22,007	46,442,970
하나34호스팩 (484130)	2,105	20	.96	2,085	2,110	2,075	6,615	13,887,660
티엑스알로보틱스 (484810)	16,190	-10	-.06	16,100	16,230	15,760	118,705	1,897,299,565
KB제30호스팩 (486630)	2,110	-5	-.24	2,085	2,117	2,085	2,369	5,004,875
신한제14호스팩 (487360)	2,065	10	.49	2,055	2,065	2,040	6,819	13,962,080
키움제10호스팩 (487720)	2,115	0	0	2,120	2,120	2,100	18,000	37,985,825
신한제15호스팩 (487830)	2,095	25	1.21	2,070	2,105	2,065	30,392	63,657,087
유진스팩11호 (488060)	2,085	20	.97	2,060	2,085	2,060	15,187	31,613,645
교보17호스팩 (489210)	2,065	0	0	2,060	2,080	2,060	2,692	5,559,270
바이오비쥬 (489460)	17,300	-190	-1.09	17,190	17,320	16,500	372,239	6,311,999,480
키움제11호스팩 (489480)	2,105	0	0	2,090	2,115	2,085	9,054	18,912,353
엘케이켐 (489500)	20,600	0	0	20,600	20,850	20,000	55,499	1,132,681,400
디비금융제13호스팩 (489730)	2,085	0	0	2,075	2,085	2,045	32,888	68,287,520
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	-5	-.25	2,015	2,015	2,005	9,295	18,656,400
신한제16호스팩 (496070)	2,020	0	0	2,020	2,020	2,015	142,241	287,162,220
한화플러스제5호스팩 (498390)	2,015	-5	-.25	2,020	2,020	2,010	21,451	43,235,238
글로벌에스엠 (900070)	416	-6	-1.42	417	427	411	81,654	33,914,681
애머릿지 (900100)	1,033	-15	-1.43	1,037	1,047	1,022	67,263	69,288,112
이스트아시아홀딩스 (900110)	55	-3	-5.17	59	59	54	27,358,015	1,520,283,963
씨엑스아이 (900120)	62	-2	-3.13	65	65	61	5,264,104	326,903,299
크리스탈신소재 (900250)	935	-3	-.32	940	946	900	482,288	451,667,314
로스웰 (900260)	669	9	1.36	660	674	650	140,576	93,183,099
헝셩그룹 (900270)	237	-2	-.84	239	239	227	2,781,865	646,934,867
GRT (900290)	2,930	-105	-3.46	3,000	3,025	2,925	473,278	1,400,532,409
오가닉티코스메틱 (900300)	429	-16	-3.6	450	453	428	1,044,450	455,572,327
컬러레이 (900310)	783	-16	-2	795	809	773	37,241	29,472,395
윙입푸드 (900340)	1,267	-28	-2.16	1,281	1,295	1,248	162,507	204,671,138
SBI핀테크솔루션즈 (950110)	4,925	0	0	4,920	4,925	4,910	2,365	11,629,860
엑세스바이오 (950130)	5,540	-250	-4.32	5,750	5,780	5,490	321,362	1,797,838,750
잉글우드랩 (950140)	11,650	-170	-1.44	11,570	12,070	11,460	316,197	3,719,112,635
코오롱티슈진 (950160)	41,350	4500	12.21	36,850	41,750	36,250	634,856	25,348,164,725
JTC (950170)	5,270	775	17.24	4,650	5,350	4,580	1,175,163	5,817,588,189
고스트스튜디오 (950190)	10,820	-180	-1.64	10,860	11,920	10,350	1,026,941	11,425,624,315
소마젠 (950200)	3,980	85	2.18	3,950	4,020	3,850	32,412	128,621,395
네오이뮨텍 (950220)	1,228	63	5.41	1,165	1,235	1,155	1,159,326	1,401,216,051

Leave a Comment 응답 취소