KOSDAQ 일별 조회 데이터 [1799] (2025-06-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	165,500	3500	2.16	168,300	172,300	164,800	222,970	37,468,958,050
중앙에너비스 (000440)	20,350	-1450	-6.65	20,050	22,500	19,510	726,364	15,009,106,795
신라섬유 (001000)	1,930	162	9.16	1,730	2,230	1,703	5,036,834	10,252,128,847
안국약품 (001540)	8,020	20	.25	8,000	8,100	7,920	60,950	489,341,960
무림SP (001810)	1,705	-22	-1.27	1,727	1,729	1,705	11,947	20,586,576
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,265	80	1.91	4,190	4,265	4,155	31,335	132,146,765
삼일기업공사 (002290)	3,665	85	2.37	3,600	3,665	3,575	168,318	611,513,851
한탑 (002680)	777	-30	-3.72	801	810	774	121,656	95,664,324
신신제약 (002800)	5,960	0	0	5,970	6,070	5,900	52,670	315,035,695
선광 (003100)	21,450	-400	-1.83	21,850	21,850	20,850	43,825	933,923,350
대주산업 (003310)	1,877	-19	-1	1,896	1,901	1,867	592,225	1,115,117,847
하림지주 (003380)	9,650	-220	-2.23	9,930	9,990	9,450	740,199	7,170,345,050
에이스침대 (003800)	29,000	-600	-2.03	29,600	29,600	28,600	7,366	213,437,775
한국가구 (004590)	5,140	-130	-2.47	5,270	5,270	5,110	90,420	465,860,900
창해에탄올 (004650)	9,870	-70	-.7	9,990	9,990	9,810	25,130	248,770,170
대륙제관 (004780)	3,840	-30	-.78	3,885	3,895	3,830	21,475	82,649,295
동국산업 (005160)	3,770	30	.8	3,745	3,845	3,740	103,812	392,310,018
동진쎄미켐 (005290)	30,900	1050	3.52	30,200	31,550	29,750	791,662	24,529,497,275
푸드웰 (005670)	5,370	-100	-1.83	5,470	5,530	5,310	26,391	142,714,450
대원산업 (005710)	9,900	80	.81	9,900	10,160	9,760	55,179	548,402,250
한일사료 (005860)	3,935	-15	-.38	3,810	4,135	3,805	1,805,982	7,146,187,578
매일홀딩스 (005990)	11,100	-70	-.63	11,170	11,260	11,040	13,208	147,080,170
국영지앤엠 (006050)	1,371	-7	-.51	1,379	1,392	1,351	237,124	326,199,259
피제이전자 (006140)	6,250	0	0	6,250	6,390	6,140	71,448	447,632,190
동구바이오제약 (006620)	5,500	-80	-1.43	5,640	5,640	5,480	43,184	239,305,915
서부T&D (006730)	8,500	-250	-2.86	8,780	8,810	8,300	622,478	5,330,502,990
보성파워텍 (006910)	3,325	-55	-1.63	3,500	3,625	3,250	2,328,522	8,007,829,610
모헨즈 (006920)	3,010	-30	-.99	3,040	3,080	2,980	85,498	257,518,125
푸른저축은행 (007330)	9,250	-120	-1.28	9,370	9,490	9,220	49,927	468,348,555
진양제약 (007370)	6,430	20	.31	6,440	6,480	6,300	108,240	693,682,600
네이처셀 (007390)	27,800	-250	-.89	27,900	28,400	27,250	354,813	9,885,963,300
와이엠 (007530)	2,350	-20	-.84	2,370	2,390	2,335	8,486	20,009,895
대원 (007680)	4,605	-10	-.22	4,615	4,670	4,560	4,843	22,251,825
소노스퀘어 (007720)	894	-17	-1.87	911	938	892	455,984	416,663,204
한일화학 (007770)	9,790	-70	-.71	9,860	9,860	9,760	2,711	26,516,980
에스엠코어 (007820)	3,685	-35	-.94	3,720	3,775	3,650	111,340	412,778,904
원풍물산 (008290)	492	-10	-1.99	507	515	491	76,765	38,428,395
원풍 (008370)	4,400	25	.57	4,375	4,425	4,335	20,308	88,972,285
부스타 (008470)	3,860	-15	-.39	3,875	3,875	3,825	4,127	15,940,142
대동기어 (008830)	19,400	590	3.14	18,850	19,820	18,830	632,587	12,271,062,210
삼아제약 (009300)	17,510	-30	-.17	17,580	17,630	17,370	7,668	134,199,935
포스코엠텍 (009520)	11,370	20	.18	11,380	11,570	11,270	107,044	1,221,285,100
삼보산업 (009620)	1,396	-44	-3.06	1,440	1,447	1,392	300,561	423,963,838
이렘 (009730)	845	-24	-2.76	869	878	845	688,181	590,611,078
엠에스씨 (009780)	9,840	-420	-4.09	10,190	10,200	9,570	352,852	3,486,244,665
대한광통신 (010170)	790	25	3.27	764	810	750	1,699,469	1,347,754,550
흥국 (010240)	5,350	-60	-1.11	5,410	5,420	5,320	17,199	92,358,510
아이티센엔텍 (010280)	1,284	16	1.26	1,280	1,392	1,223	6,074,628	7,869,324,172
오리콤 (010470)	6,230	-40	-.64	6,260	6,300	6,160	54,209	337,246,350
경동제약 (011040)	5,960	30	.51	5,930	6,000	5,910	12,220	72,680,825
형지I&C (011080)	934	-42	-4.3	966	976	932	2,049,269	1,934,890,349
유니크 (011320)	3,860	-50	-1.28	3,920	3,920	3,830	27,617	106,671,578
서한 (011370)	910	-1	-.11	911	930	904	134,740	122,657,491
세보엠이씨 (011560)	12,050	160	1.35	11,890	12,050	11,715	74,463	887,155,585
뉴인텍 (012340)	668	0	0	668	679	631	108,199	71,380,949
원일특강 (012620)	7,590	-30	-.39	7,620	7,700	7,560	6,416	48,719,500
리드코프 (012700)	5,260	-310	-5.57	5,510	5,620	5,140	1,366,117	7,302,312,605
신일제약 (012790)	6,620	-10	-.15	6,660	6,700	6,550	25,886	171,175,455
모베이스전자 (012860)	1,485	-15	-1	1,508	1,510	1,464	119,037	177,160,743
하이록코리아 (013030)	30,900	-350	-1.12	31,400	31,800	30,350	87,590	2,703,983,875
동원개발 (013120)	2,660	-35	-1.3	2,680	2,720	2,635	182,918	487,299,535
아진산업 (013310)	2,835	-5	-.18	2,840	2,895	2,790	174,437	494,803,683
CBI (013720)	1,379	57	4.31	1,322	1,383	1,300	212,200	284,495,671
스페코 (013810)	3,175	-60	-1.85	3,120	3,245	3,110	675,567	2,134,679,363
아가방컴퍼니 (013990)	5,780	-40	-.69	5,840	5,840	5,710	340,092	1,960,999,180
메디앙스 (014100)	2,170	0	0	2,180	2,180	2,120	32,250	68,754,020
원익큐브 (014190)	1,544	11	.72	1,525	1,557	1,525	76,701	118,256,293
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,657	-1	-.06	1,652	1,669	1,641	227,462	376,419,428
고려제약 (014570)	4,960	15	.3	4,970	4,975	4,880	22,311	109,840,650
성광벤드 (014620)	33,750	-1250	-3.57	35,200	35,500	32,700	634,560	21,670,567,800
오리엔탈정공 (014940)	6,000	-180	-2.91	6,150	6,250	5,860	525,736	3,157,741,765
삼륭물산 (014970)	6,180	-260	-4.04	6,500	6,590	6,120	193,548	1,222,877,980
코콤 (015710)	4,280	-35	-.81	4,315	4,335	4,220	82,284	353,083,720
성우하이텍 (015750)	5,800	10	.17	5,800	5,910	5,750	293,097	1,707,329,025
리더스코스메틱 (016100)	2,320	-20	-.85	2,340	2,380	2,275	21,818	50,458,141
SGC E&C (016250)	16,470	-400	-2.37	16,870	17,000	15,800	11,446	189,324,980
큐캐피탈 (016600)	286	1	.35	285	291	284	578,037	165,652,011
디모아 (016670)	5,250	50	.96	5,230	5,400	5,160	5,997	31,368,420
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,378	-7	-.51	1,385	1,395	1,370	169,197	233,267,244
신원종합개발 (017000)	2,970	60	2.06	2,905	2,980	2,855	176,051	517,350,465
인터엠 (017250)	1,048	0	0	1,050	1,055	1,029	29,033	30,224,187
삼현철강 (017480)	4,605	-15	-.32	4,595	4,620	4,570	17,077	78,618,686
세명전기 (017510)	8,070	220	2.8	8,080	8,340	7,850	2,162,000	17,544,595,245
대림제지 (017650)	7,140	-10	-.14	7,150	7,210	7,120	1,854	13,251,870
한국알콜 (017890)	9,950	30	.3	9,940	10,000	9,850	81,785	811,606,400
유니슨 (018000)	1,854	-161	-7.99	2,015	2,045	1,825	12,237,121	23,810,887,405
진로발효 (018120)	18,730	-150	-.79	18,880	18,940	18,610	4,421	83,274,840
브이티 (018290)	39,800	-1300	-3.16	41,250	41,300	39,000	766,143	30,536,066,250
삼목에스폼 (018310)	22,600	-100	-.44	22,700	22,900	22,050	17,983	403,170,950
우진비앤지 (018620)	944	-6	-.63	950	955	933	28,644	26,907,078
서울제약 (018680)	3,460	30	.87	3,475	3,510	3,420	9,197	31,686,265
바른손 (018700)	1,059	-35	-3.2	1,075	1,092	1,003	150,236	158,519,960
베뉴지 (019010)	2,360	-20	-.84	2,440	2,440	2,335	15,057	35,484,115
와이지-원 (019210)	6,480	-40	-.61	6,580	6,580	6,380	392,717	2,541,251,285
일지테크 (019540)	4,040	-80	-1.94	4,180	4,190	3,985	131,912	534,695,328
SBI인베스트먼트 (019550)	805	-2	-.25	816	828	796	1,230,841	999,706,081
플루토스 (019570)	307	-3	-.97	306	324	306	647,121	200,943,128
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,090	-55	-1.75	3,145	3,160	3,010	17,492	53,605,830
서연탑메탈 (019770)	3,770	-5	-.13	3,785	3,835	3,730	37,129	140,466,245
에너토크 (019990)	8,390	-260	-3.01	8,820	9,370	8,090	3,853,946	34,039,199,560
대신정보통신 (020180)	1,151	-6	-.52	1,172	1,267	1,128	4,345,858	5,208,749,535
대동금속 (020400)	6,150	-20	-.32	6,170	6,240	6,140	5,751	35,639,160
시공테크 (020710)	4,025	-20	-.49	4,050	4,060	3,980	269,627	1,084,532,444
대호특수강 (021040)	1,400	-26	-1.82	1,427	1,447	1,390	66,980	94,026,108
대호특수강우 (021045)	2,795	-45	-1.58	2,840	2,870	2,785	4,877	13,691,270
에이티넘인베스트 (021080)	2,720	-50	-1.81	2,800	2,835	2,675	556,739	1,527,682,973
KCC건설 (021320)	5,120	-60	-1.16	5,250	5,250	5,060	13,955	71,696,305
한국큐빅 (021650)	2,530	40	1.61	2,490	2,540	2,490	15,233	38,220,845
메이슨캐피탈 (021880)	457	-36	-7.3	493	500	444	2,785,728	1,304,293,725
TKG애강 (022220)	933	2	.21	931	933	927	99,583	92,620,076
태광 (023160)	21,900	-950	-4.16	23,150	23,250	21,300	321,207	7,098,859,000
유진기업 (023410)	3,730	-5	-.13	3,760	3,780	3,695	379,222	1,415,455,427
제이스코홀딩스 (023440)	1,954	0	0	1,940	1,996	1,891	516,701	1,000,872,808
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,770	40	.41	9,700	9,840	9,610	57,109	557,878,700
한국캐피탈 (023760)	726	-14	-1.89	742	746	714	493,194	359,596,042
플레이위드 (023770)	3,095	5	.16	3,065	3,195	3,060	15,885	49,405,779
동일스틸럭스 (023790)	898	2	.22	913	913	889	19,683	17,642,485
풍국주정 (023900)	9,280	0	0	9,280	9,370	9,260	10,344	95,991,070
대한약품 (023910)	29,850	-350	-1.16	30,200	30,500	29,675	21,122	634,032,500
흥구석유 (024060)	18,410	-760	-3.96	18,070	19,960	17,580	10,537,365	198,016,063,245
KB오토시스 (024120)	3,485	-80	-2.24	3,565	3,565	3,475	23,833	83,508,205
한일단조 (024740)	2,330	-90	-3.72	2,315	2,380	2,240	4,335,136	10,014,970,742
유성티엔에스 (024800)	2,935	0	0	2,990	2,990	2,865	123,007	358,869,898
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,410	170	1.84	9,140	9,420	9,050	89,803	832,244,200
KBI메탈 (024840)	2,000	4	.2	2,015	2,060	1,965	859,918	1,735,902,794
HLB이노베이션 (024850)	1,928	7	.36	1,921	1,949	1,901	215,124	414,911,523
케이피에프 (024880)	4,800	0	0	4,810	4,830	4,700	91,616	436,870,224
경창산업 (024910)	1,693	-4	-.24	1,697	1,710	1,679	70,829	119,814,731
PN풍년 (024940)	4,740	10	.21	4,785	4,785	4,675	67,151	316,400,409
삼천리자전거 (024950)	4,445	-85	-1.88	4,530	4,595	4,430	28,325	126,731,360
시노펙스 (025320)	6,650	140	2.15	6,520	6,870	6,500	743,542	4,999,340,395
DH오토웨어 (025440)	816	21	2.64	799	832	799	403,703	328,671,172
한국선재 (025550)	3,810	-30	-.78	3,855	3,905	3,755	384,207	1,472,523,597
한국정보통신 (025770)	8,050	-190	-2.31	8,260	8,260	8,020	25,205	203,987,460
신라에스지 (025870)	6,030	10	.17	6,060	6,060	5,980	7,040	42,423,445
케이씨피드 (025880)	2,875	-40	-1.37	2,910	2,925	2,855	175,960	507,010,915
동화기업 (025900)	8,400	-30	-.36	8,500	8,620	8,300	70,553	595,876,465
동신건설 (025950)	25,450	-350	-1.36	25,600	25,750	24,950	54,073	1,366,301,425
아난티 (025980)	10,590	230	2.22	11,130	11,270	10,160	7,133,354	76,689,275,150
제이에스티나 (026040)	3,440	-110	-3.1	3,660	3,660	3,325	863,721	3,001,138,238
특수건설 (026150)	7,770	-280	-3.48	8,050	8,050	7,670	216,109	1,695,677,860
광진실업 (026910)	3,200	65	2.07	3,135	3,205	3,110	30,780	97,215,900
서울전자통신 (027040)	226	-8	-3.42	232	245	222	574,414	133,689,027
코리아나 (027050)	2,420	-25	-1.02	2,415	2,455	2,410	127,736	310,503,746
아주IB투자 (027360)	2,630	5	.19	2,690	2,700	2,580	858,990	2,269,829,693
상보 (027580)	1,011	-23	-2.22	1,033	1,039	1,010	431,634	440,961,250
팜스토리 (027710)	1,300	-15	-1.14	1,305	1,313	1,291	475,798	618,602,096
대성창투 (027830)	1,930	-30	-1.53	1,978	1,979	1,913	484,044	940,102,027
휴맥스홀딩스 (028080)	2,170	-40	-1.81	2,210	2,245	2,170	30,808	67,730,450
HLB (028300)	50,900	-100	-.2	50,400	51,800	50,300	460,047	23,515,764,550
광무 (029480)	2,250	-45	-1.96	2,275	2,310	2,220	220,922	499,519,477
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,250	300	1	32,000	32,400	29,550	1,091,494	33,605,018,875
원익홀딩스 (030530)	5,360	-140	-2.55	5,620	5,720	5,220	2,662,053	14,475,717,305
양지사 (030960)	8,630	10	.12	8,600	8,960	8,550	170,506	1,487,189,340
아이즈비전 (031310)	1,696	-24	-1.4	1,721	1,749	1,686	150,822	257,754,639
에스에이엠티 (031330)	2,910	25	.87	2,885	2,935	2,870	428,809	1,247,128,255
오스템 (031510)	1,071	-24	-2.19	1,095	1,095	1,071	29,791	32,244,008
디에이치엑스컴퍼니 (031860)	1,185	-7	-.59	1,192	1,218	1,172	72,015	85,451,346
피에스케이홀딩스 (031980)	35,600	-350	-.97	36,350	37,550	35,200	274,751	10,044,122,450
아즈텍WB (032080)	1,358	-7	-.51	1,366	1,366	1,345	15,591	21,108,267
다우데이타 (032190)	17,400	-300	-1.69	18,310	18,420	17,080	522,153	9,300,628,190
삼일 (032280)	1,578	-7	-.44	1,585	1,597	1,567	37,813	59,623,735
한국파마 (032300)	15,460	-130	-.83	15,550	15,820	15,400	33,348	518,835,130
케이엠더블유 (032500)	11,900	430	3.75	11,510	12,140	11,200	376,817	4,423,283,690
TJ미디어 (032540)	5,630	-30	-.53	5,690	5,730	5,560	21,036	118,254,210
피델릭스 (032580)	1,204	-10	-.82	1,214	1,225	1,201	135,863	164,380,726
유비케어 (032620)	4,100	45	1.11	4,070	4,165	4,035	214,740	880,471,750
소프트센 (032680)	375	-1	-.27	382	383	362	487,425	183,050,007
소프트센우 (032685)	7,540	-360	-4.56	7,810	7,810	7,540	1,204	9,256,630
삼진 (032750)	4,575	-40	-.87	4,615	4,695	4,510	19,956	91,681,275
엠젠솔루션 (032790)	1,154	64	5.87	1,128	1,156	1,075	371,300	412,550,126
판타지오 (032800)	586	-3	-.51	589	595	581	100,608	59,008,403
우리기술 (032820)	3,600	220	6.51	3,510	3,945	3,475	171,387,153	634,875,646,298
비트컴퓨터 (032850)	5,320	60	1.14	5,270	5,400	5,240	128,082	683,247,820
더라미 (032860)	1,197	-47	-3.78	1,244	1,259	1,190	92,983	112,735,403
원익 (032940)	6,820	-250	-3.54	7,460	7,470	6,540	1,930,588	13,381,389,955
동일기연 (032960)	10,730	70	.66	10,710	10,740	10,670	2,590	27,719,650
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	877	-4	-.45	881	907	861	20,405	17,901,578
제룡전기 (033100)	42,100	2300	5.78	43,500	44,750	40,500	1,534,653	65,711,273,250
디지틀조선 (033130)	1,579	-5	-.32	1,580	1,590	1,569	221,634	349,537,324
엠케이전자 (033160)	7,680	20	.26	7,700	7,870	7,550	60,839	469,189,805
시그네틱스 (033170)	667	-7	-1.04	670	690	662	226,722	152,611,560
모아텍 (033200)	3,605	-45	-1.23	3,575	3,770	3,540	5,546	19,960,455
인성정보 (033230)	2,195	25	1.15	2,170	2,255	2,155	894,117	1,981,447,666
코웰패션 (033290)	2,325	15	.65	2,275	2,360	2,275	151,672	352,149,255
엠투엔 (033310)	2,145	-15	-.69	2,160	2,175	2,130	81,444	175,129,745
제이씨현시스템 (033320)	5,590	-140	-2.44	5,650	5,730	5,450	760,616	4,248,934,850
좋은사람들 (033340)	1,271	-62	-4.65	1,356	1,364	1,263	4,396,955	5,766,092,541
동성화인텍 (033500)	28,000	-50	-.18	28,150	28,650	27,250	654,362	18,310,421,775
파라텍 (033540)	1,372	-17	-1.22	1,389	1,398	1,352	198,781	273,076,529
블루콤 (033560)	3,370	0	0	3,370	3,390	3,295	44,391	147,391,284
네패스 (033640)	9,840	460	4.9	9,600	10,100	9,510	156,860	1,552,679,645
피노 (033790)	4,325	-55	-1.26	4,415	4,415	4,295	112,833	489,567,835
티비씨 (033830)	730	7	.97	723	732	719	112,350	81,574,757
해성산업 (034810)	7,820	-80	-1.01	7,900	8,000	7,610	54,373	424,835,320
해성산업1우 (03481K)	7,870	-10	-.13	7,900	8,050	7,870	4,333	34,304,510
조아제약 (034940)	1,019	-10	-.97	1,049	1,049	1,018	37,030	38,155,633
한국기업평가 (034950)	103,000	-1200	-1.15	101,200	107,500	101,100	4,021	413,382,850
그래디언트 (035080)	14,310	-80	-.56	14,400	14,540	14,290	25,697	369,767,800
프럼파스트 (035200)	3,610	-30	-.82	3,650	3,700	3,515	70,760	254,432,000
골드앤에스 (035290)	407	2	.49	408	413	400	230,889	93,146,082
기산텔레콤 (035460)	2,300	-70	-2.95	2,355	2,355	2,280	108,694	249,656,451
KG이니시스 (035600)	10,220	-120	-1.16	10,550	10,560	10,110	195,145	2,021,163,190
솔본 (035610)	4,170	20	.48	4,160	4,210	4,105	44,896	186,173,708
바른손이앤에이 (035620)	453	-9	-1.95	462	462	446	102,474	46,446,254
CJ ENM (035760)	75,800	-800	-1.04	76,900	77,400	74,300	100,239	7,576,635,650
이지홀딩스 (035810)	4,145	-30	-.72	4,190	4,210	4,050	245,981	1,020,509,810
서희건설 (035890)	1,759	-29	-1.62	1,810	1,810	1,739	527,053	932,406,927
JYP Ent. (035900)	75,300	-800	-1.05	76,600	77,000	73,500	433,161	32,511,440,650
예림당 (036000)	4,080	115	2.9	3,945	4,100	3,800	260,843	1,017,123,980
아비코전자 (036010)	5,320	20	.38	5,310	5,430	5,200	70,857	374,345,040
케이티알파 (036030)	4,745	70	1.5	4,675	4,760	4,610	128,488	603,154,365
위지트 (036090)	736	-12	-1.6	765	792	722	3,117,014	2,344,957,597
서울평가정보 (036120)	2,550	60	2.41	2,530	2,630	2,500	369,495	943,006,556
에이치엠넥스 (036170)	988	1	.1	987	994	975	63,401	62,379,958
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,800	-200	-.59	34,900	35,750	33,150	112,335	3,876,506,625
유니셈 (036200)	6,130	20	.33	6,140	6,330	6,070	204,648	1,268,881,235
오상헬스케어 (036220)	22,500	1250	5.88	21,300	23,800	20,900	217,603	4,953,409,550
대성미생물 (036480)	8,250	-70	-.84	8,420	8,420	8,250	5,906	48,942,300
SFA반도체 (036540)	3,130	40	1.29	3,135	3,200	3,075	456,920	1,435,844,614
KZ정밀 (036560)	12,080	-110	-.9	12,270	12,350	12,070	12,173	148,437,465
감성코퍼레이션 (036620)	5,920	-30	-.5	6,080	6,080	5,760	866,376	5,101,848,070
세종텔레콤 (036630)	5,410	70	1.31	5,500	5,540	5,270	47,340	254,859,255
HRS (036640)	5,470	-50	-.91	5,570	5,610	5,360	142,312	779,057,345
삼양케이씨아이 (036670)	7,020	-50	-.71	7,080	7,110	6,960	10,892	76,306,810
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,539	2	.13	1,537	1,580	1,504	195,337	301,851,147
나이스정보통신 (036800)	22,500	-100	-.44	22,800	23,100	21,800	29,980	671,636,700
에프에스티 (036810)	17,040	-250	-1.45	17,450	17,950	16,950	190,876	3,307,014,390
솔브레인홀딩스 (036830)	39,050	5500	16.39	34,100	39,650	34,100	335,415	12,874,238,900
진성티이씨 (036890)	11,380	630	5.86	10,800	11,470	10,790	853,651	9,586,723,905
주성엔지니어링 (036930)	31,800	600	1.92	31,600	32,500	31,100	621,019	19,783,649,300
파워넷 (037030)	2,685	50	1.9	2,650	2,695	2,620	213,870	570,441,802
파세코 (037070)	6,900	0	0	6,910	7,050	6,810	65,251	451,001,525
한국팩키지 (037230)	2,060	65	3.26	1,996	2,060	1,996	88,885	179,376,664
인지디스플레 (037330)	1,384	1	.07	1,383	1,416	1,366	39,986	55,526,409
성도이엔지 (037350)	4,700	-35	-.74	4,720	4,745	4,640	41,806	195,888,950
EG (037370)	6,070	-80	-1.3	6,150	6,190	6,030	30,493	185,957,845
우리엔터프라이즈 (037400)	1,124	-24	-2.09	1,146	1,153	1,123	72,733	82,695,733
희림 (037440)	5,310	-40	-.75	5,350	5,450	5,220	90,103	480,681,445
삼지전자 (037460)	10,870	-10	-.09	10,920	11,200	10,730	86,014	940,832,860
쎄니트 (037760)	1,631	11	.68	1,620	1,631	1,618	3,398	5,533,409
엘컴텍 (037950)	939	-18	-1.88	957	957	927	1,181,362	1,108,644,571
제일테크노스 (038010)	6,840	-100	-1.44	7,010	7,010	6,700	61,983	424,044,810
루멘스 (038060)	903	-5	-.55	908	908	855	44,115	39,469,992
서린바이오 (038070)	8,030	340	4.42	7,790	8,860	7,700	4,351,507	36,471,113,010
에코플라스틱 (038110)	3,145	20	.64	3,125	3,205	3,070	631,974	1,986,416,336
마크로젠 (038290)	15,650	0	0	15,730	15,800	15,580	9,229	144,532,830
레드캡투어 (038390)	12,080	-200	-1.63	12,300	12,300	11,950	60,038	725,305,605
바이오스마트 (038460)	3,570	-30	-.83	3,595	3,675	3,525	423,117	1,525,667,879
삼표시멘트 (038500)	3,200	-10	-.31	3,215	3,240	3,120	150,595	478,684,600
케이바이오 (038530)	281	11	4.07	271	283	271	1,111,165	309,306,733
상상인 (038540)	2,105	-45	-2.09	2,155	2,190	2,045	263,564	556,448,158
위즈코프 (038620)	646	-2	-.31	648	651	635	419,663	270,343,373
에스넷 (038680)	4,780	110	2.36	4,695	4,780	4,645	267,832	1,261,318,562
에코바이오 (038870)	4,245	-80	-1.85	4,330	4,330	4,195	90,023	383,596,190
아이에이 (038880)	227	-3	-1.3	240	240	226	1,477,432	340,048,999
파인디지털 (038950)	3,350	-15	-.45	3,350	3,360	3,345	5,674	19,013,360
현대에이치티 (039010)	7,800	60	.78	7,740	7,860	7,680	61,718	478,823,880
이건홀딩스 (039020)	4,855	-105	-2.12	4,960	4,960	4,815	109,686	534,560,695
이오테크닉스 (039030)	153,300	6100	4.14	149,000	159,400	146,000	215,630	33,385,821,350
오스코텍 (039200)	27,400	-300	-1.08	27,800	28,000	27,400	104,504	2,890,632,675
경남스틸 (039240)	3,280	-20	-.61	3,280	3,320	3,240	540,624	1,777,910,726
인포뱅크 (039290)	6,560	-90	-1.35	6,650	6,690	6,470	23,328	153,257,920
세중 (039310)	1,597	0	0	1,597	1,604	1,580	15,551	24,764,456
한국경제TV (039340)	5,570	-40	-.71	5,610	5,630	5,540	5,916	32,953,600
케이엘넷 (039420)	3,565	-55	-1.52	3,680	3,680	3,375	1,710,759	6,053,977,662
에스티아이 (039440)	20,050	80	.4	20,200	21,000	19,830	322,064	6,550,975,790
다산네트웍스 (039560)	3,170	-40	-1.25	3,160	3,245	3,120	144,328	459,192,180
화성밸브 (039610)	10,640	-600	-5.34	11,240	11,240	10,560	448,682	4,850,212,910
한국정보공학 (039740)	2,860	0	0	2,860	2,935	2,830	22,247	64,049,725
오로라 (039830)	6,760	60	.9	6,700	6,960	6,630	27,557	188,366,880
디오 (039840)	17,890	-450	-2.45	18,500	18,500	17,860	50,789	917,820,210
나노엔텍 (039860)	3,635	10	.28	3,640	3,725	3,615	124,012	454,684,559
폴라리스AI (039980)	2,825	-35	-1.22	2,900	2,930	2,805	1,451,071	4,174,245,622
누리플렉스 (040160)	3,585	-115	-3.11	3,700	3,700	3,495	40,146	143,848,360
YTN (040300)	3,035	10	.33	3,025	3,040	3,015	52,007	157,236,873
크레오에스지 (040350)	590	-1	-.17	591	600	576	178,672	104,275,348
정상제이엘에스 (040420)	6,130	10	.16	6,120	6,140	6,100	14,070	86,001,015
SG&G (040610)	1,855	-7	-.38	1,900	1,900	1,825	279,267	519,702,952
아이씨디 (040910)	4,320	65	1.53	4,230	4,450	4,210	37,358	162,096,458
폴라리스오피스 (041020)	5,790	-20	-.34	5,900	5,910	5,680	431,028	2,504,558,930
우리기술투자 (041190)	8,790	-890	-9.19	10,110	10,150	8,510	4,977,871	45,826,351,510
현대에버다임 (041440)	8,450	290	3.55	8,210	8,490	8,140	287,312	2,399,981,025
한국전자인증 (041460)	4,060	-120	-2.87	4,180	4,190	3,990	247,847	1,014,782,630
에스엠 (041510)	135,300	-200	-.15	135,300	135,900	131,500	136,315	18,269,198,500
이엘씨 (041520)	8,570	0	0	8,680	8,680	8,490	13,684	117,069,690
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,800	0	0	24,800	24,900	24,400	22,559	555,546,450
폴라리스AI파마 (041910)	8,240	-30	-.36	8,270	8,370	7,980	169,534	1,381,835,440
메디아나 (041920)	6,200	-40	-.64	6,200	6,290	6,120	128,196	794,394,390
동아화성 (041930)	5,890	100	1.73	5,850	6,300	5,750	275,053	1,674,640,905
코미팜 (041960)	5,450	250	4.81	5,170	5,470	5,170	185,542	993,734,260
카페24 (042000)	47,350	1450	3.16	46,150	49,400	45,775	630,680	30,142,920,225
케이피엠테크 (042040)	277	9	3.36	268	278	266	426,001	116,097,034
에스씨디 (042110)	1,427	3	.21	1,424	1,434	1,400	172,008	244,310,794
비츠로테크 (042370)	8,480	-410	-4.61	9,010	9,080	8,350	596,061	5,148,567,845
네오위즈홀딩스 (042420)	31,250	-1600	-4.87	32,550	34,150	30,650	132,500	4,228,771,650
링네트 (042500)	4,450	15	.34	4,435	4,470	4,385	88,691	392,969,015
라온시큐어 (042510)	12,260	70	.57	12,190	12,400	11,900	385,500	4,671,462,440
한스바이오메드 (042520)	9,150	-300	-3.17	9,330	9,700	9,080	58,040	539,226,265
새로닉스 (042600)	6,820	80	1.19	6,750	6,880	6,680	19,240	130,671,465
상지건설 (042940)	15,440	-1140	-6.88	16,590	17,030	15,330	1,244,272	20,153,699,150
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,005	160	4.16	3,845	4,055	3,800	66,339	261,045,343
바텍 (043150)	21,850	-50	-.23	21,950	22,250	21,500	18,191	397,614,300
파루 (043200)	1,537	-103	-6.28	1,640	1,720	1,512	5,661,754	9,161,139,914
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,184	2	.17	1,182	1,209	1,171	422,228	503,116,222
에쎈테크 (043340)	514	-10	-1.91	519	524	512	115,804	59,628,624
디지아이 (043360)	2,350	40	1.73	2,310	2,375	2,275	40,656	94,910,555
피에이치에이 (043370)	10,970	190	1.76	10,830	11,130	10,810	51,725	567,394,325
웰킵스하이텍 (043590)	632	-8	-1.25	640	640	632	43,562	27,742,286
KT지니뮤직 (043610)	2,155	-20	-.92	2,175	2,255	2,075	321,589	689,342,350
국순당 (043650)	4,605	0	0	4,595	4,630	4,550	65,416	299,835,867
서울리거 (043710)	867	9	1.05	880	890	827	126,638	108,990,786
자연과환경 (043910)	788	-2	-.25	796	810	779	2,014,072	1,595,489,925
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	639	-15	-2.29	654	663	633	152,910	98,066,121
위닉스 (044340)	6,580	-60	-.9	6,660	6,670	6,530	29,838	196,761,795
빌리언스 (044480)	329	6	1.86	327	331	323	468,827	152,936,339
태웅 (044490)	30,100	-1400	-4.44	32,100	32,500	27,400	1,172,712	34,981,970,625
에이치케이 (044780)	1,301	-2	-.15	1,290	1,317	1,290	24,893	32,387,200
이글벳 (044960)	4,425	-10	-.23	4,475	4,475	4,395	23,301	103,521,900
에이치엔에스하이텍 (044990)	15,170	-160	-1.04	15,700	15,700	15,030	43,468	658,392,495
오공 (045060)	2,615	40	1.55	2,575	2,630	2,565	12,354	32,093,755
한양이엔지 (045100)	17,660	-360	-2	18,020	18,100	17,510	69,488	1,238,962,420
성우테크론 (045300)	2,920	-10	-.34	2,930	2,950	2,910	15,489	45,418,400
토탈소프트 (045340)	6,350	-180	-2.76	6,530	6,570	6,220	107,779	686,670,800
대아티아이 (045390)	5,720	-140	-2.39	6,150	6,150	5,600	3,407,216	20,008,839,620
정원엔시스 (045510)	1,036	33	3.29	1,003	1,048	1,003	183,062	187,861,568
크린앤사이언스 (045520)	4,420	-90	-2	4,510	4,520	4,390	25,198	111,707,440
에이텍 (045660)	15,720	-360	-2.24	16,070	16,070	15,640	82,154	1,300,617,460
코아시아 (045970)	3,780	95	2.58	3,815	3,830	3,655	53,975	201,416,525
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,055	45	1.5	3,110	3,210	2,950	1,582,203	4,890,739,673
HLB파나진 (046210)	2,190	0	0	2,190	2,210	2,150	36,427	79,394,847
백금T&A (046310)	2,925	-50	-1.68	2,960	2,965	2,890	53,967	158,107,615
삼화네트웍스 (046390)	1,228	-23	-1.84	1,251	1,264	1,220	189,496	233,362,969
KG모빌리언스 (046440)	5,830	-140	-2.35	6,090	6,100	5,760	1,303,667	7,728,937,275
서울반도체 (046890)	6,630	-50	-.75	6,660	6,800	6,570	170,590	1,139,908,625
우원개발 (046940)	3,040	-20	-.65	3,050	3,120	2,985	180,702	551,380,345
우리로 (046970)	1,347	0	0	1,348	1,374	1,336	649,958	879,107,908
한빛소프트 (047080)	1,427	-27	-1.86	1,454	1,494	1,385	167,231	244,631,358
파워로직스 (047310)	4,795	-40	-.83	4,855	4,860	4,750	166,731	799,980,370
이스트소프트 (047560)	21,700	50	.23	21,900	21,950	21,400	172,726	3,744,749,825
코데즈컴바인 (047770)	1,912	-3	-.16	1,933	1,956	1,892	234,880	451,230,611
초록뱀미디어 (047820)	4,935	-35	-.7	4,975	5,090	4,875	70,637	349,308,035
HLB제약 (047920)	18,390	-190	-1.02	18,580	18,750	18,350	109,851	2,036,837,965
현대바이오 (048410)	10,040	-70	-.69	10,100	10,190	9,890	296,303	2,970,188,710
유라테크 (048430)	9,090	-50	-.55	9,140	9,210	8,900	96,866	877,201,865
대동스틸 (048470)	4,260	-40	-.93	4,255	4,285	4,130	80,832	339,771,342
인트론바이오 (048530)	4,030	-105	-2.54	4,105	4,125	3,975	150,559	608,616,731
SM C&C (048550)	1,440	-6	-.41	1,446	1,461	1,420	232,928	335,332,508
TPC (048770)	1,915	3	.16	1,920	1,920	1,908	11,510	22,023,868
엔피케이 (048830)	1,098	-2	-.18	1,100	1,100	1,090	4,143	4,541,065
시너지이노베이션 (048870)	2,875	0	0	2,895	2,900	2,820	233,780	671,008,375
대원미디어 (048910)	10,760	0	0	10,680	10,850	10,530	108,863	1,166,167,235
인탑스 (049070)	16,550	200	1.22	16,320	16,900	16,150	58,473	972,226,480
기가레인 (049080)	516	-13	-2.46	525	535	515	170,183	88,954,237
파인디앤씨 (049120)	950	2	.21	952	952	920	18,458	17,319,382
셀루메드 (049180)	998	-5	-.5	1,003	1,018	986	213,028	212,460,307
코메론 (049430)	10,340	70	.68	10,280	10,560	10,180	45,221	465,301,720
SGA (049470)	426	6	1.43	414	451	414	685,114	294,176,784
오픈베이스 (049480)	2,465	-10	-.4	2,480	2,490	2,430	91,902	226,001,153
유아이엘 (049520)	3,760	30	.8	3,745	3,800	3,705	149,120	559,469,433
잉크테크 (049550)	3,350	-80	-2.33	3,505	3,560	3,320	11,603	39,162,195
재영솔루텍 (049630)	889	9	1.02	881	905	870	660,908	588,363,352
고려신용정보 (049720)	10,320	30	.29	10,270	10,350	10,190	66,003	677,480,680
승일 (049830)	8,810	-280	-3.08	9,100	9,150	8,790	8,697	77,497,705
미래컴퍼니 (049950)	15,610	30	.19	15,580	16,260	15,480	80,925	1,278,351,495
쎌바이오텍 (049960)	13,110	-70	-.53	13,190	13,200	13,000	20,123	263,426,050
비케이홀딩스 (050090)	836	4	.48	833	865	833	33,497	28,079,255
캠시스 (050110)	775	-9	-1.15	782	786	765	230,772	178,670,147
ES큐브 (050120)	2,940	95	3.34	2,885	2,990	2,805	3,795	11,071,150
에스폴리텍 (050760)	1,629	-4	-.24	1,631	1,675	1,617	70,674	115,947,076
아세아텍 (050860)	2,280	-30	-1.3	2,310	2,340	2,275	203,151	468,345,143
쏠리드 (050890)	7,240	-60	-.82	7,340	7,380	7,070	807,326	5,848,036,410
수산아이앤티 (050960)	11,330	-220	-1.9	11,550	11,800	11,270	18,862	215,121,620
지어소프트 (051160)	11,100	270	2.49	10,830	11,130	10,740	127,961	1,400,678,295
토비스 (051360)	14,690	-130	-.88	14,830	14,980	14,560	92,134	1,357,232,980
인터플렉스 (051370)	8,250	30	.36	8,230	8,360	8,130	45,891	379,040,945
피씨디렉트 (051380)	2,485	10	.4	2,500	2,510	2,445	53,131	131,802,415
YW (051390)	3,830	-70	-1.79	3,895	3,895	3,820	12,614	48,395,885
나라엠앤디 (051490)	3,870	35	.91	3,845	3,920	3,805	56,684	219,043,240
CJ프레시웨이 (051500)	28,600	-400	-1.38	28,300	29,450	27,950	94,304	2,709,698,175
큐로홀딩스 (051780)	845	-50	-5.59	899	899	822	151,750	130,098,439
중앙첨단소재 (051980)	2,300	-75	-3.16	2,365	2,460	2,250	1,798,852	4,199,972,486
에스티큐브 (052020)	7,050	230	3.37	6,780	7,310	6,650	353,220	2,482,580,610
iMBC (052220)	3,815	-40	-1.04	3,820	3,940	3,770	169,837	648,558,902
현대바이오랜드 (052260)	5,050	-50	-.98	5,070	5,220	4,980	114,256	576,902,245
오션인더블유 (052300)	2,715	15	.56	2,725	2,735	2,685	24,214	65,378,370
코텍 (052330)	9,190	-290	-3.06	9,570	9,570	9,160	96,839	899,246,400
코나아이 (052400)	77,100	1700	2.25	77,700	77,800	73,000	1,055,330	80,103,820,250
오성첨단소재 (052420)	1,519	14	.93	1,510	1,534	1,490	1,008,073	1,524,439,285
아이크래프트 (052460)	2,485	-15	-.6	2,535	2,560	2,435	85,270	212,210,220
한네트 (052600)	4,725	-175	-3.57	4,920	4,925	4,645	290,347	1,391,283,503
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,150	-40	-.44	9,190	9,620	8,800	114,688	1,075,059,270
아이톡시 (052770)	917	-3	-.33	920	947	882	186,933	169,683,274
액토즈소프트 (052790)	6,900	250	3.76	6,650	6,960	6,600	32,502	218,951,950
아이앤씨 (052860)	1,860	-22	-1.17	1,882	1,892	1,751	31,164	57,776,958
KX하이텍 (052900)	1,009	2	.2	1,006	1,040	1,002	349,475	357,106,545
바이넥스 (053030)	16,890	150	.9	16,850	17,200	16,570	316,518	5,342,004,080
지에스이 (053050)	3,260	-210	-6.05	3,160	3,450	3,115	5,541,587	18,128,176,004
세동 (053060)	1,329	-5	-.37	1,334	1,394	1,290	56,653	74,284,191
케이엔솔 (053080)	12,560	260	2.11	12,350	12,730	12,270	79,658	1,002,354,280
프리엠스 (053160)	8,930	-80	-.89	8,940	9,080	8,750	25,622	227,652,380
금강철강 (053260)	4,130	25	.61	4,105	4,150	4,105	4,693	19,322,657
구영테크 (053270)	2,265	-15	-.66	2,285	2,295	2,250	86,400	196,016,505
예스24 (053280)	4,135	-35	-.84	4,205	4,205	4,100	103,793	429,999,457
NE능률 (053290)	2,630	-15	-.57	2,645	2,675	2,585	77,551	203,696,255
한국정보인증 (053300)	8,310	-610	-6.84	9,220	9,560	8,000	7,099,289	61,863,520,380
이니텍 (053350)	10,590	810	8.28	9,780	10,800	9,700	459,845	4,683,860,520
세코닉스 (053450)	6,020	-30	-.5	6,050	6,090	5,940	142,052	852,393,235
웹케시 (053580)	18,920	-350	-1.82	19,910	20,075	18,000	1,017,595	19,597,076,720
프로텍 (053610)	24,350	150	.62	24,200	25,000	23,850	36,251	886,868,300
태양 (053620)	6,850	0	0	6,850	6,890	6,810	6,677	45,751,740
삼보모터스 (053700)	4,225	-40	-.94	4,240	4,330	4,205	66,097	282,207,220
안랩 (053800)	65,800	800	1.23	64,800	65,900	64,400	75,103	4,904,172,950
경남제약 (053950)	654	-3	-.46	650	661	650	149,099	97,789,734
오상자이엘 (053980)	3,810	0	0	3,815	3,870	3,740	53,576	203,112,265
한국컴퓨터 (054040)	4,970	-30	-.6	5,050	5,050	4,890	39,783	197,084,504
농우바이오 (054050)	8,200	-20	-.24	8,230	8,260	8,120	43,621	357,527,940
삼진엘앤디 (054090)	785	-9	-1.13	795	804	785	92,244	73,181,638
메디콕스 (054180)	187	-5	-2.6	197	197	187	3,378,428	642,795,960
이랜텍 (054210)	5,490	-80	-1.44	5,550	5,600	5,430	65,189	359,786,160
비츠로시스 (054220)	353	-9	-2.49	362	365	350	382,072	136,432,968
팬스타엔터프라이즈 (054300)	653	-7	-1.06	660	676	641	971,972	637,391,997
케이피티유 (054410)	3,690	-40	-1.07	3,730	3,915	3,675	9,862	36,816,275
텔레칩스 (054450)	13,850	120	.87	14,000	14,180	13,660	49,413	690,702,375
삼영엠텍 (054540)	5,440	-90	-1.63	5,520	5,560	5,350	205,372	1,119,844,940
APS (054620)	5,450	40	.74	5,410	5,490	5,290	11,007	59,346,640
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,940	30	.38	7,640	7,940	7,580	360,861	2,773,010,960
키이스트 (054780)	4,150	-35	-.84	4,210	4,210	4,095	33,205	137,365,470
아이디스홀딩스 (054800)	10,970	-390	-3.43	11,360	11,490	10,890	25,849	286,902,440
한컴위드 (054920)	3,390	85	2.57	3,495	3,530	3,340	431,837	1,475,040,690
유신 (054930)	25,150	-250	-.98	25,400	25,900	24,700	19,012	480,838,575
엑사이엔씨 (054940)	741	-13	-1.72	754	754	740	69,379	51,644,947
제이브이엠 (054950)	26,100	300	1.16	26,100	26,550	25,700	57,944	1,513,131,500
유진로봇 (056080)	10,120	10	.1	10,240	10,420	9,800	551,768	5,627,848,525
시지메드텍 (056090)	930	2	.22	928	941	920	338,343	313,989,280
에스에프에이 (056190)	20,800	50	.24	20,800	21,400	20,550	80,858	1,690,364,400
코위버 (056360)	5,670	40	.71	5,650	5,740	5,600	53,306	301,399,505
신화인터텍 (056700)	1,988	-2	-.1	1,990	2,000	1,944	34,062	67,163,881
CNT85 (056730)	826	-6	-.72	833	841	822	15,362	12,706,049
YBM넷 (057030)	3,585	-20	-.55	3,630	3,640	3,547	98,488	352,617,625
옴니시스템 (057540)	974	-17	-1.72	986	995	966	680,133	666,543,362
티사이언티픽 (057680)	1,296	-54	-4	1,376	1,385	1,248	1,292,821	1,713,401,839
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,385	105	4.61	2,255	2,430	2,255	247,138	582,918,085
KNN (058400)	781	-7	-.89	787	788	776	322,343	251,261,986
한주에이알티 (058450)	1,500	129	9.41	1,410	1,687	1,378	6,195,258	9,618,364,665
리노공업 (058470)	48,400	200	.41	49,650	50,300	47,550	857,427	42,003,179,400
에스피지 (058610)	25,700	100	.39	26,000	26,500	25,250	186,569	4,824,009,975
엠게임 (058630)	5,740	10	.17	5,760	5,790	5,660	240,789	1,378,693,415
CMG제약 (058820)	2,160	-55	-2.48	2,215	2,235	2,150	1,686,693	3,689,277,081
엠로 (058970)	52,900	-1900	-3.47	56,800	57,100	52,100	191,148	10,443,818,450
미코 (059090)	14,650	-150	-1.01	15,010	15,600	14,010	657,528	9,874,378,515
아이컴포넌트 (059100)	5,070	-50	-.98	5,130	5,150	5,020	16,186	82,489,080
아진엑스텍 (059120)	6,760	70	1.05	6,690	6,970	6,610	41,442	281,221,140
메타바이오메드 (059210)	5,640	-180	-3.09	5,820	5,960	5,580	718,896	4,133,814,640
해성에어로보틱스 (059270)	5,750	0	0	5,780	5,840	5,660	104,553	600,714,270
인선이엔티 (060150)	5,790	-60	-1.03	5,900	5,910	5,730	98,419	570,393,975
소니드 (060230)	439	-3	-.68	442	453	430	829,500	365,087,873
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,140	-40	-.44	9,320	9,360	9,000	436,698	4,013,538,095
뉴보텍 (060260)	1,850	51	2.83	1,799	1,870	1,776	440,566	812,070,837
큐렉소 (060280)	9,310	-590	-5.96	9,860	9,890	9,130	401,460	3,805,906,065
3S (060310)	2,360	50	2.16	2,310	2,405	2,300	569,174	1,349,134,936
LS마린솔루션 (060370)	28,300	-550	-1.91	29,050	29,300	27,500	439,565	12,517,795,075
동양에스텍 (060380)	1,408	2	.14	1,406	1,420	1,405	111,948	157,545,815
국일신동 (060480)	1,807	-11	-.61	1,818	1,818	1,797	6,768	12,249,832
에스에이티 (060540)	1,359	-3	-.22	1,355	1,376	1,348	64,113	86,982,282
홈센타홀딩스 (060560)	804	-2	-.25	806	811	793	175,235	140,551,512
드림어스컴퍼니 (060570)	1,739	-21	-1.19	1,760	1,773	1,714	187,968	326,483,141
씨티씨바이오 (060590)	6,610	-30	-.45	6,690	6,700	6,510	39,693	262,656,875
KH바텍 (060720)	10,200	50	.49	10,150	10,300	10,040	59,911	608,859,310
영림원소프트랩 (060850)	5,850	120	2.09	5,760	6,000	5,740	117,561	686,022,260
DGP (060900)	1,153	-27	-2.29	1,183	1,183	1,145	87,945	101,569,141
알에프텍 (061040)	3,070	-75	-2.38	3,145	3,160	3,030	58,702	180,158,734
화일약품 (061250)	1,211	-18	-1.46	1,223	1,247	1,202	542,524	663,244,365
LB세미콘 (061970)	3,535	-15	-.42	3,550	3,590	3,300	183,893	643,903,194
한국첨단소재 (062970)	4,095	15	.37	4,120	4,150	4,030	451,557	1,844,552,236
컴투스홀딩스 (063080)	31,200	-3300	-9.57	35,800	36,200	30,550	257,981	8,513,470,850
서울옥션 (063170)	9,600	-120	-1.23	10,250	10,550	9,300	672,034	6,705,903,075
SM Life Design (063440)	1,535	-37	-2.35	1,565	1,575	1,518	227,054	349,675,076
NICE인프라 (063570)	4,840	-30	-.62	4,830	4,890	4,800	52,253	252,693,052
이엘피 (063760)	2,160	-65	-2.92	2,225	2,225	2,150	9,922	21,492,010
인크레더블버즈 (064090)	2,085	97	4.88	1,985	2,130	1,970	95,788	197,058,754
홈캐스트 (064240)	2,610	30	1.16	2,640	2,705	2,525	49,676	129,727,525
다날 (064260)	6,020	-230	-3.68	6,390	6,440	5,580	6,619,784	39,762,530,135
인텍플러스 (064290)	8,680	100	1.17	8,540	8,920	8,480	61,833	539,594,770
브리지텍 (064480)	5,600	270	5.07	5,360	5,730	5,340	283,397	1,576,100,485
테크엘 (064520)	2,125	25	1.19	2,095	2,130	2,060	4,212	8,827,697
바이오니아 (064550)	15,240	70	.46	15,180	15,510	15,080	103,236	1,581,080,630
티씨케이 (064760)	99,000	-2100	-2.08	100,100	104,300	97,000	47,056	4,717,654,900
포니링크 (064800)	1,239	-41	-3.2	1,294	1,294	1,231	621,874	779,153,895
케이프 (064820)	7,030	280	4.15	6,760	7,040	6,600	359,062	2,440,865,755
에프앤가이드 (064850)	7,750	20	.26	7,690	7,840	7,580	32,733	251,854,570
지엔코 (065060)	1,554	-48	-3	1,602	1,634	1,553	221,699	349,893,059
탑엔지니어링 (065130)	3,810	-15	-.39	3,835	3,835	3,790	21,402	81,588,621
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	892	-6	-.67	906	910	880	89,986	80,219,579
신성델타테크 (065350)	79,300	-2900	-3.53	80,600	80,600	76,700	300,057	23,692,318,400
위세아이텍 (065370)	8,690	-60	-.69	8,650	8,950	8,510	178,470	1,562,508,895
에스아이리소스 (065420)	271	-5	-1.81	265	279	262	1,550,638	418,886,843
이루온 (065440)	1,746	-69	-3.8	1,821	1,836	1,722	1,852,070	3,280,913,832
빅텍 (065450)	4,550	-160	-3.4	4,480	4,645	4,415	1,822,250	8,234,715,114
오리엔트정공 (065500)	4,825	-125	-2.53	4,950	4,980	4,770	1,078,123	5,231,490,742
휴비츠 (065510)	7,810	-20	-.26	7,830	7,900	7,710	30,399	237,160,240
와이어블 (065530)	1,311	-2	-.15	1,328	1,328	1,298	43,898	57,468,290
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	20,500	50	.24	20,350	21,450	20,250	8,717	180,255,300
우주일렉트로 (065680)	36,450	850	2.39	35,800	37,200	35,350	64,843	2,350,806,450
파커스 (065690)	1,066	16	1.52	1,053	1,099	1,053	18,033	19,208,429
서호전기 (065710)	41,600	500	1.22	41,050	42,700	40,200	55,396	2,265,236,250
CS (065770)	1,041	-27	-2.53	1,078	1,100	1,029	86,772	91,179,326
웰크론 (065950)	2,190	5	.23	2,185	2,215	2,165	145,925	318,838,363
하츠 (066130)	5,100	0	0	5,100	5,150	5,050	56,428	287,398,185
큐에스아이 (066310)	7,800	-100	-1.27	7,830	7,950	7,650	30,403	236,575,395
체리부로 (066360)	810	-1	-.12	811	811	798	102,242	82,082,617
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,195	-43	-3.47	1,238	1,255	1,142	191,153	229,231,636
우수AMS (066590)	3,165	0	0	3,195	3,195	3,145	78,467	247,418,560
국보디자인 (066620)	19,810	-290	-1.44	20,050	20,250	19,550	9,435	187,019,220
디티씨 (066670)	3,235	-35	-1.07	3,270	3,290	3,150	44,925	143,978,351
테라젠이텍스 (066700)	3,025	0	0	3,000	3,025	2,980	66,189	198,424,505
씨씨에스 (066790)	1,530	-47	-2.98	1,575	1,663	1,515	4,359,887	6,934,241,232
디에이피 (066900)	2,535	-30	-1.17	2,645	2,645	2,510	1,519	3,855,240
손오공 (066910)	1,122	53	4.96	1,071	1,132	1,060	804,070	881,196,403
한성크린텍 (066980)	1,475	7	.48	1,494	1,494	1,349	146,491	214,301,867
조이시티 (067000)	1,830	15	.83	1,820	1,865	1,805	219,741	404,543,432
이씨에스 (067010)	2,890	20	.7	2,870	2,890	2,835	15,148	43,354,695
대화제약 (067080)	15,750	230	1.48	15,530	15,810	15,360	135,400	2,109,041,760
SOOP (067160)	91,700	2400	2.69	89,900	92,100	89,200	74,119	6,753,723,400
오텍 (067170)	2,475	15	.61	2,495	2,500	2,435	30,819	75,949,309
멀티캠퍼스 (067280)	35,000	-1200	-3.31	36,200	36,400	34,600	12,738	450,390,300
JW신약 (067290)	1,698	19	1.13	1,679	1,719	1,669	191,450	324,376,553
하나마이크론 (067310)	11,670	240	2.1	11,610	12,030	11,320	943,828	11,089,717,285
선바이오 (067370)	7,640	-10	-.13	7,680	7,700	7,350	21,459	161,574,950
아스트 (067390)	566	-6	-1.05	584	584	564	530,858	303,252,410
엔브이에이치코리아 (067570)	2,305	-45	-1.91	2,350	2,375	2,300	155,163	361,395,089
HLB생명과학 (067630)	5,620	10	.18	5,620	5,750	5,570	291,396	1,649,340,445
로지시스 (067730)	3,655	-95	-2.53	3,780	3,810	3,560	66,742	244,976,824
세진티에스 (067770)	2,475	10	.41	2,465	2,500	2,435	5,006	12,334,755
와이엔텍 (067900)	7,080	10	.14	7,090	7,150	6,990	45,723	323,766,320
이글루 (067920)	5,560	20	.36	5,540	5,570	5,470	64,942	358,865,695
도이치모터스 (067990)	4,620	35	.76	4,585	4,620	4,560	76,264	349,380,788
팬엔터테인먼트 (068050)	2,230	-5	-.22	2,235	2,260	2,200	315,006	702,696,902
케이웨더 (068100)	3,750	165	4.6	3,585	3,820	3,525	150,460	557,543,388
다원시스 (068240)	9,030	-450	-4.75	9,350	9,470	9,000	219,732	2,009,935,650
일신바이오 (068330)	2,110	384	22.25	1,720	2,240	1,699	42,849,981	88,388,309,339
셀트리온제약 (068760)	49,700	-400	-.8	49,950	50,500	49,550	77,702	3,880,556,350
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,480	0	0	7,480	7,520	7,400	37,624	279,676,860
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,340	-100	-.69	14,380	14,990	14,200	102,436	1,490,640,450
누리플랜 (069140)	1,449	1	.07	1,448	1,480	1,415	30,827	44,657,377
유아이디 (069330)	1,240	20	1.64	1,219	1,240	1,208	113,969	139,078,688
엔텔스 (069410)	5,080	70	1.4	5,010	5,090	4,950	43,005	216,539,935
에스텍 (069510)	15,750	-270	-1.69	16,190	16,190	15,700	31,350	497,121,345
빛과전자 (069540)	1,201	98	8.88	1,117	1,323	1,111	9,287,810	11,601,123,861
엑시온그룹 (069920)	1,881	11	.59	1,872	1,885	1,808	191,175	351,234,339
엑스큐어 (070300)	2,365	-5	-.21	2,390	2,425	2,340	85,068	202,273,650
한솔인티큐브 (070590)	1,892	30	1.61	1,863	1,912	1,846	54,060	101,919,671
인피니트헬스케어 (071200)	7,230	-180	-2.43	7,390	7,500	7,130	180,421	1,318,948,955
로체시스템즈 (071280)	14,000	280	2.04	13,720	14,330	13,500	247,129	3,374,677,535
위니아 (071460)	10	-13	-56.52	20	20	10	13,953,567	161,717,683
에이테크솔루션 (071670)	6,140	0	0	6,110	6,190	6,000	28,168	171,351,290
캐스텍코리아 (071850)	1,683	-1	-.06	1,684	1,697	1,668	24,172	40,618,792
중앙백신 (072020)	9,920	-70	-.7	10,020	10,020	9,900	13,934	138,616,980
우리산업홀딩스 (072470)	3,570	-120	-3.25	3,600	3,680	3,535	315,076	1,135,798,345
제넨바이오 (072520)	6	-10	-62.5	14	14	6	24,309,585	168,824,550
율호 (072770)	568	31	5.77	537	595	500	4,250,941	2,351,451,592
메가스터디 (072870)	10,920	-190	-1.71	11,110	11,110	10,860	30,544	334,929,905
빛샘전자 (072950)	4,855	-40	-.82	4,895	4,930	4,675	22,968	111,646,130
에이치시티 (072990)	8,880	-70	-.78	8,950	9,080	8,800	19,515	173,175,170
케이에스피 (073010)	4,640	25	.54	4,675	4,675	4,500	377,089	1,726,878,486
엘엠에스 (073110)	6,460	0	0	6,460	6,540	6,420	8,465	54,935,860
듀오백 (073190)	2,305	120	5.49	2,245	2,320	2,195	72,993	164,424,960
이노와이어리스 (073490)	20,700	-150	-.72	20,850	21,200	20,500	41,506	866,122,825
에프알텍 (073540)	2,070	30	1.47	2,040	2,090	2,000	23,112	46,981,603
우리손에프앤지 (073560)	1,476	1	.07	1,475	1,485	1,455	183,883	270,483,631
리튬포어스 (073570)	714	5	.71	710	757	691	439,146	320,246,293
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	965	5	.52	960	965	951	90,935	86,991,198
원익QnC (074600)	17,670	340	1.96	17,500	18,310	17,420	255,853	4,587,223,135
플랜티넷 (075130)	3,050	-10	-.33	3,055	3,145	3,020	213,576	657,602,829
동국알앤에스 (075970)	2,445	-15	-.61	2,460	2,505	2,430	47,219	115,312,140
웰크론한텍 (076080)	1,641	1	.06	1,647	1,686	1,569	270,198	438,414,176
해성옵틱스 (076610)	665	-24	-3.48	689	722	665	362,533	250,535,070
덕산하이메탈 (077360)	4,180	20	.48	4,160	4,305	4,110	124,737	526,059,877
LS증권 (078020)	4,865	-20	-.41	4,990	5,030	4,775	272,245	1,340,793,210
유비쿼스홀딩스 (078070)	9,960	250	2.57	9,790	9,980	9,690	16,059	156,823,335
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,980	-70	-.5	14,020	14,200	13,850	64,132	899,319,280
HB테크놀러지 (078150)	1,988	77	4.03	1,920	2,145	1,908	5,943,194	12,145,132,495
메디포스트 (078160)	11,450	-140	-1.21	11,550	11,730	11,200	94,806	1,087,979,950
컴투스 (078340)	40,700	-150	-.37	40,650	41,450	39,950	88,166	3,579,710,875
한양디지텍 (078350)	9,400	130	1.4	9,450	9,660	9,260	61,610	585,995,950
휴림에이텍 (078590)	537	-9	-1.65	545	549	537	208,025	112,370,240
대주전자재료 (078600)	66,600	200	.3	66,800	69,100	66,300	152,542	10,241,994,550
엔에스이엔엠 (078860)	1,397	-4	-.29	1,410	1,468	1,360	125,574	173,381,096
가온그룹 (078890)	3,310	-55	-1.63	3,365	3,390	3,270	52,082	172,397,941
와토스코리아 (079000)	5,140	0	0	5,160	5,200	5,140	25,673	132,041,410
한창산업 (079170)	8,350	550	7.05	7,750	8,350	7,620	178,022	1,436,747,385
케스피온 (079190)	490	6	1.24	487	529	487	211,083	107,138,021
제우스 (079370)	12,980	-140	-1.07	13,210	13,710	12,860	308,302	4,067,890,125
서산 (079650)	1,540	9	.59	1,530	1,547	1,521	6,937	10,627,876
디이엔티 (079810)	5,980	150	2.57	5,980	6,140	5,810	138,761	831,303,950
가비아 (079940)	23,700	350	1.5	23,450	23,800	23,000	68,601	1,610,093,800
인베니아 (079950)	598	-12	-1.97	610	619	592	220,034	131,801,825
동양이엔피 (079960)	24,500	-250	-1.01	24,900	24,950	23,900	40,816	993,766,150
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,760	-10	-.17	5,770	5,800	5,720	9,930	57,184,950
모두투어 (080160)	11,610	-310	-2.6	12,040	12,040	11,550	116,155	1,359,389,610
제주반도체 (080220)	13,380	210	1.59	13,360	13,900	13,160	795,830	10,821,468,595
모다이노칩 (080420)	2,300	-25	-1.08	2,325	2,390	2,270	25,231	58,012,965
성창오토텍 (080470)	4,255	-185	-4.17	4,420	4,420	4,200	11,940	51,061,655
오디텍 (080520)	3,210	-15	-.47	3,225	3,265	3,155	3,106	10,042,735
코디 (080530)	1,484	-16	-1.07	1,507	1,528	1,466	98,064	145,995,152
오킨스전자 (080580)	6,220	30	.48	6,210	6,450	6,090	238,418	1,495,319,000
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,230	20	.62	3,195	3,260	3,195	165,028	533,188,620
쎄크 (081180)	11,920	990	9.06	11,180	12,000	11,000	938,343	10,994,500,715
성우전자 (081580)	3,105	-85	-2.66	3,195	3,225	3,060	74,502	232,100,925
옵트론텍 (082210)	1,660	0	0	1,670	1,684	1,630	80,544	133,019,134
젬백스 (082270)	69,500	600	.87	66,700	70,600	66,400	188,758	12,967,079,900
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,610	310	4.92	6,310	7,300	6,190	1,636,763	11,154,145,060
우리바이오 (082850)	2,410	15	.63	2,395	2,455	2,380	279,067	675,009,392
비츠로셀 (082920)	30,050	-1250	-3.99	31,250	31,300	29,600	183,571	5,532,639,650
엘오티베큠 (083310)	9,210	20	.22	9,270	9,540	9,110	58,495	545,442,730
GST (083450)	19,190	170	.89	19,150	19,830	18,890	363,982	7,054,329,775
이엠앤아이 (083470)	883	33	3.88	852	928	811	338,327	293,116,680
에프엔에스테크 (083500)	8,980	150	1.7	8,900	9,180	8,730	52,172	470,105,120
케이엠 (083550)	3,160	20	.64	3,160	3,180	3,095	51,980	163,416,915
인콘 (083640)	327	-6	-1.8	333	335	325	249,329	82,258,124
비에이치아이 (083650)	45,000	1050	2.39	47,550	47,600	42,100	1,477,593	65,913,081,900
CSA 코스믹 (083660)	1,437	57	4.13	1,350	1,465	1,321	754,374	1,071,596,488
CG인바이츠 (083790)	1,979	-19	-.95	1,996	1,996	1,955	144,200	284,178,718
아바코 (083930)	13,130	220	1.7	12,920	13,260	12,860	112,047	1,470,863,260
휴온스글로벌 (084110)	49,350	-250	-.5	49,550	50,500	48,600	54,471	2,693,181,350
수성웹툰 (084180)	5,360	60	1.13	5,400	5,590	5,250	109,100	592,917,445
유진테크 (084370)	36,350	850	2.39	36,050	37,550	35,700	180,880	6,626,655,050
유비온 (084440)	1,201	-57	-4.53	1,270	1,282	1,170	106,661	130,047,642
랩지노믹스 (084650)	2,865	245	9.35	2,620	2,965	2,620	20,506,140	58,451,239,363
팅크웨어 (084730)	9,040	-60	-.66	9,100	9,150	8,940	30,546	275,833,410
아이티엠반도체 (084850)	12,230	0	0	12,200	12,490	11,980	26,778	326,982,745
헬릭스미스 (084990)	2,880	0	0	2,920	2,920	2,835	77,583	221,983,661
차바이오텍 (085660)	10,550	-130	-1.22	10,780	10,960	10,510	282,090	3,015,888,865
뉴프렉스 (085670)	4,510	80	1.81	4,465	4,555	4,190	113,578	507,157,070
알티캐스트 (085810)	596	-4	-.67	601	610	585	292,922	174,671,591
네오티스 (085910)	3,275	0	0	3,275	3,285	3,250	17,518	57,286,005
바이오톡스텍 (086040)	3,030	-45	-1.46	3,075	3,075	3,000	54,523	164,786,340
진바이오텍 (086060)	4,305	35	.82	4,270	4,355	4,215	81,739	349,559,646
유니테스트 (086390)	11,340	210	1.89	11,360	11,660	11,130	207,608	2,374,069,710
동국제약 (086450)	16,880	-320	-1.86	17,270	17,400	16,740	176,221	2,996,967,155
에코프로 (086520)	41,550	-550	-1.31	42,350	43,000	41,400	560,646	23,536,420,025
비엠티 (086670)	9,700	0	0	9,720	9,960	9,540	18,892	184,521,110
선진뷰티사이언스 (086710)	13,380	-150	-1.11	13,630	13,680	13,260	129,214	1,728,189,570
바이오솔루션 (086820)	9,640	-420	-4.17	9,300	9,890	9,290	260,392	2,481,787,465
이수앱지스 (086890)	5,260	100	1.94	5,200	5,470	5,130	302,073	1,610,910,800
메디톡스 (086900)	159,900	-100	-.06	161,400	162,500	158,600	34,419	5,514,836,000
MDS테크 (086960)	1,394	35	2.58	1,376	1,447	1,360	5,049,987	7,095,363,814
쇼박스 (086980)	3,260	10	.31	3,230	3,260	3,180	160,950	517,416,424
펩트론 (087010)	189,200	1700	.91	186,100	192,800	181,800	217,343	40,826,338,200
모바일어플라이언스 (087260)	2,010	-10	-.5	2,025	2,050	1,994	117,381	237,100,971
픽셀플러스 (087600)	7,100	-30	-.42	7,120	7,200	7,030	10,046	71,359,800
동아엘텍 (088130)	3,040	30	1	3,025	3,040	2,975	20,321	61,157,229
쏘닉스 (088280)	2,400	-5	-.21	2,385	2,460	2,350	45,949	110,999,010
이원컴포텍 (088290)	1,216	-2	-.16	1,218	1,240	1,201	74,019	90,277,889
유라클 (088340)	23,850	-300	-1.24	25,000	25,050	23,050	363,895	8,811,828,400
이녹스 (088390)	7,320	-40	-.54	7,360	7,460	7,230	6,591	48,472,230
에이스테크 (088800)	2,485	65	2.69	2,420	2,575	2,410	221,515	552,526,482
동우팜투테이블 (088910)	2,140	-15	-.7	2,160	2,165	2,130	39,723	85,295,610
켐트로닉스 (089010)	24,400	550	2.31	24,100	25,200	23,600	599,632	14,784,986,850
테크윙 (089030)	34,000	-150	-.44	34,500	35,750	33,350	869,343	30,005,388,075
넥스턴바이오 (089140)	3,060	-20	-.65	3,105	3,160	2,900	203,282	620,827,285
케이씨티 (089150)	4,140	-230	-5.26	4,465	4,530	4,110	723,251	3,088,410,626
THE E&M (089230)	920	-3	-.33	929	929	899	45,604	41,694,442
KT나스미디어 (089600)	16,160	-150	-.92	16,370	16,510	16,030	37,299	604,434,070
제이티 (089790)	4,320	80	1.89	4,255	4,430	4,255	77,037	335,312,942
유비벨록스 (089850)	7,160	140	1.99	7,150	7,290	6,960	451,092	3,218,852,465
코세스 (089890)	7,250	140	1.97	7,110	7,430	7,110	48,845	357,181,380
브이엠 (089970)	12,700	560	4.61	12,400	13,150	12,150	151,324	1,941,548,280
상아프론테크 (089980)	18,480	-270	-1.44	18,800	18,830	18,180	102,371	1,893,695,340
아이윈 (090150)	783	0	0	784	795	783	26,524	20,938,593
로보스타 (090360)	25,800	1500	6.17	24,450	27,700	24,100	629,508	16,492,835,125
덕신이피씨 (090410)	1,580	4	.25	1,579	1,606	1,562	203,416	322,806,171
제이스텍 (090470)	3,640	-10	-.27	3,650	3,780	3,635	20,074	73,777,132
휴림로봇 (090710)	2,195	60	2.81	2,140	2,260	2,115	7,509,481	16,538,535,020
현대이지웰 (090850)	6,640	150	2.31	6,510	6,810	6,490	182,451	1,214,028,015
이엠텍 (091120)	10,390	70	.68	10,350	10,830	10,210	120,873	1,264,502,795
S&K폴리텍 (091340)	2,870	-20	-.69	2,890	2,900	2,795	57,086	162,305,400
한울소재과학 (091440)	3,005	125	4.34	2,880	3,050	2,840	182,160	538,581,602
상신이디피 (091580)	7,800	-140	-1.76	7,870	8,110	7,720	67,289	528,837,515
남화토건 (091590)	4,350	-40	-.91	4,480	4,480	4,290	27,408	119,642,241
파트론 (091700)	6,460	-20	-.31	6,460	6,500	6,400	203,273	1,310,004,235
나노캠텍 (091970)	696	-28	-3.87	718	724	656	81,629	57,073,418
아미코젠 (092040)	3,755	30	.81	3,725	3,790	3,685	290,992	1,086,875,748
디엔에프 (092070)	12,700	-200	-1.55	12,750	13,090	12,690	89,571	1,151,273,280
이크레더블 (092130)	16,460	60	.37	16,400	16,610	16,380	25,430	419,157,135
서울바이오시스 (092190)	3,245	10	.31	3,235	3,260	3,215	14,544	46,986,034
현우산업 (092300)	2,750	-50	-1.79	2,770	2,810	2,720	57,220	157,616,516
한라IMS (092460)	10,000	-140	-1.38	10,150	10,250	9,820	103,811	1,035,330,260
앤씨앤 (092600)	685	-16	-2.28	695	707	685	27,597	19,126,117
네오팜 (092730)	14,640	-80	-.54	14,720	14,760	14,380	76,459	1,107,714,045
엑시콘 (092870)	10,790	30	.28	10,820	11,160	10,670	102,013	1,111,966,035
빅솔론 (093190)	6,150	0	0	6,160	6,270	6,070	26,992	168,436,210
케이아이엔엑스 (093320)	89,200	1400	1.59	87,500	90,500	87,000	43,688	3,886,515,100
풍강 (093380)	2,700	-30	-1.1	2,730	2,750	2,680	27,635	75,168,291
매커스 (093520)	14,800	270	1.86	14,750	15,470	14,580	136,630	2,049,887,400
케이알엠 (093640)	3,650	5	.14	3,690	3,795	3,645	35,974	132,427,880
서원인텍 (093920)	5,840	-30	-.51	5,860	5,910	5,840	38,014	223,150,810
동운아나텍 (094170)	18,460	-60	-.32	18,550	18,970	18,300	94,408	1,763,654,675
칩스앤미디어 (094360)	17,510	110	.63	17,410	18,020	17,190	157,959	2,791,057,290
갤럭시아머니트리 (094480)	13,780	680	5.19	15,210	15,350	13,180	4,880,863	69,399,591,855
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,140	-160	-1.93	8,240	8,370	8,140	51,301	422,779,090
참좋은여행 (094850)	6,340	-50	-.78	6,390	6,410	6,200	69,408	439,998,365
네오리진 (094860)	990	-16	-1.59	1,036	1,036	969	21,737	21,706,973
푸른기술 (094940)	8,750	-290	-3.21	9,300	9,300	8,540	403,149	3,584,123,100
제이엠티 (094970)	2,340	0	0	2,340	2,350	2,300	135,855	315,283,061
이엠코리아 (095190)	2,350	-115	-4.67	2,490	2,535	2,340	1,281,387	3,095,518,018
웨이브일렉트로 (095270)	5,150	-50	-.96	5,210	5,340	5,100	46,338	240,318,760
ISC (095340)	53,200	200	.38	53,600	55,200	52,100	165,995	8,909,209,500
미래나노텍 (095500)	8,120	-80	-.98	8,210	8,360	8,000	124,439	1,018,962,410
테스 (095610)	25,500	1400	5.81	24,350	26,300	24,150	292,241	7,489,933,875
네오위즈 (095660)	23,200	-150	-.64	23,350	23,400	22,850	151,522	3,496,630,700
제넥신 (095700)	4,735	-55	-1.15	4,805	5,020	4,525	83,348	399,754,176
에스에너지 (095910)	1,716	-81	-4.51	1,797	1,800	1,700	596,986	1,035,855,580
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,430	0	0	14,430	14,500	14,350	26,928	388,325,805
와이즈넛 (096250)	17,750	30	.17	18,100	18,430	17,060	688,577	12,239,305,425
대창솔루션 (096350)	404	-10	-2.42	414	419	399	1,416,502	575,762,173
씨젠 (096530)	33,450	800	2.45	32,300	34,100	32,300	441,859	14,727,229,425
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	820	-5	-.61	816	837	806	606,039	496,556,445
에이루트 (096690)	1,370	9	.66	1,368	1,377	1,280	84,635	113,537,182
엘디티 (096870)	2,605	-5	-.19	2,610	2,670	2,605	4,986	13,145,145
에코볼트 (097780)	1,221	5	.41	1,217	1,227	1,191	244,167	295,423,190
윈팩 (097800)	531	7	1.34	524	573	517	783,338	424,024,873
효성오앤비 (097870)	7,220	-100	-1.37	7,310	7,470	7,090	287,752	2,094,665,795
한텍 (098070)	38,300	-1750	-4.37	40,700	41,000	37,700	539,561	21,395,582,725
마이크로컨텍솔 (098120)	15,000	-20	-.13	15,790	16,090	14,900	220,348	3,437,478,935
고영 (098460)	15,210	-270	-1.74	15,490	15,540	15,000	1,063,260	16,128,187,070
에스티오 (098660)	2,290	-5	-.22	2,295	2,295	2,265	9,183	20,953,639
아이센스 (099190)	16,500	-340	-2.02	16,590	17,040	16,290	53,809	894,317,085
SDN (099220)	1,408	-52	-3.56	1,450	1,451	1,397	1,177,523	1,669,386,350
쎄트렉아이 (099320)	50,400	-400	-.79	49,950	51,200	49,500	66,863	3,358,742,800
브레인즈컴퍼니 (099390)	5,810	-110	-1.86	5,920	6,030	5,810	19,339	114,034,320
동방선기 (099410)	3,735	-15	-.4	3,770	3,780	3,660	162,792	604,975,077
바이오플러스 (099430)	7,280	90	1.25	7,210	7,400	7,150	550,102	4,006,563,795
스맥 (099440)	2,035	-35	-1.69	2,090	2,100	2,025	510,174	1,051,959,222
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,600	-60	-.32	18,490	18,800	18,450	8,228	152,376,135
인지소프트 (100030)	16,840	320	1.94	16,520	17,000	16,520	2,268	38,018,960
뷰웍스 (100120)	21,550	200	.94	21,450	21,800	21,150	26,489	566,564,525
동국S&C (100130)	2,970	-40	-1.33	3,010	3,055	2,900	367,792	1,096,582,783
머큐리 (100590)	3,290	-40	-1.2	3,330	3,340	3,280	21,482	70,962,577
서암기계공업 (100660)	3,680	-70	-1.87	3,750	3,795	3,640	68,639	255,124,506
세운메디칼 (100700)	2,565	-20	-.77	2,575	2,605	2,530	119,639	307,757,765
미래에셋벤처투자 (100790)	6,950	-70	-1	7,100	7,160	6,680	500,903	3,478,350,400
KS인더스트리 (101000)	2,465	-25	-1	2,490	2,515	2,435	470,334	1,162,494,675
월덱스 (101160)	20,750	820	4.11	20,450	21,700	20,200	160,509	3,368,620,675
우림피티에스 (101170)	5,090	-20	-.39	5,110	5,200	5,040	49,120	251,887,495
씨큐브 (101240)	4,595	-75	-1.61	4,705	4,705	4,525	53,085	244,814,035
모베이스 (101330)	3,360	-25	-.74	3,385	3,430	3,300	87,762	293,601,560
에코앤드림 (101360)	20,400	-400	-1.92	20,800	21,400	20,150	193,117	3,969,201,150
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	378	-1	-.26	381	385	375	76,771	29,067,094
에스앤에스텍 (101490)	39,300	-1200	-2.96	40,600	41,900	38,800	281,755	11,343,675,000
하이드로리튬 (101670)	1,412	-9	-.63	1,421	1,487	1,402	432,914	619,998,249
한국정밀기계 (101680)	2,370	-50	-2.07	2,395	2,405	2,355	28,366	67,423,445
위메이드맥스 (101730)	7,600	-610	-7.43	8,040	8,200	7,530	211,240	1,647,175,185
인화정공 (101930)	39,950	-650	-1.6	40,600	42,150	39,250	23,175	948,997,325
우양에이치씨 (101970)	15,550	-460	-2.87	15,800	16,110	15,350	40,431	634,863,295
어보브반도체 (102120)	11,820	180	1.55	11,890	12,240	11,550	293,449	3,513,335,800
케이옥션 (102370)	4,170	0	0	4,270	4,340	4,065	309,674	1,306,731,077
이엔에프테크놀로지 (102710)	32,500	800	2.52	31,400	33,350	31,400	140,463	4,581,757,350
코오롱생명과학 (102940)	32,950	-250	-.75	33,300	34,400	32,550	68,454	2,296,270,600
에스앤더블류 (103230)	3,315	-35	-1.04	3,350	3,370	3,240	46,320	153,391,500
우양 (103840)	2,930	-15	-.51	2,945	2,960	2,900	108,719	317,664,341
대성파인텍 (104040)	1,109	-30	-2.63	1,128	1,130	1,095	682,349	757,203,018
NHN벅스 (104200)	3,080	0	0	3,110	3,120	3,035	21,332	65,658,255
디와이피엔에프 (104460)	17,210	410	2.44	16,800	17,260	16,680	44,567	756,953,430
티케이케미칼 (104480)	1,670	-22	-1.3	1,700	1,700	1,654	219,817	366,735,874
코렌텍 (104540)	6,220	-60	-.96	6,280	6,330	6,180	23,150	144,514,050
노랑풍선 (104620)	4,920	-30	-.61	4,950	4,995	4,880	41,745	205,566,225
원익머트리얼즈 (104830)	22,100	-100	-.45	22,750	23,400	21,850	138,608	3,131,505,125
케이엔더블유 (105330)	4,050	-15	-.37	4,100	4,100	3,995	30,565	123,227,685
엣지파운드리 (105550)	3,465	55	1.61	3,435	3,555	3,275	741,167	2,577,471,153
디케이락 (105740)	8,090	-140	-1.7	8,290	8,300	7,960	110,441	896,921,105
포스뱅크 (105760)	7,180	-70	-.97	7,260	7,330	7,090	87,208	628,843,240
케이이엠텍 (106080)	2,085	-10	-.48	2,180	2,185	2,070	96,666	205,907,960
하이텍팜 (106190)	13,070	-130	-.98	14,070	14,070	13,020	26,310	345,180,915
파인테크닉스 (106240)	1,065	4	.38	1,061	1,099	1,053	159,452	171,308,702
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,970	-290	-1.9	15,310	15,500	14,700	15,449	235,260,520
한중엔시에스 (107640)	24,400	-100	-.41	24,700	25,100	24,150	91,218	2,250,158,450
톱텍 (108230)	4,205	-45	-1.06	4,290	4,305	4,140	105,659	442,821,378
대양전기공업 (108380)	22,800	-50	-.22	23,000	23,800	22,250	94,976	2,173,234,225
로보티즈 (108490)	55,800	200	.36	58,800	58,800	54,600	465,843	26,495,837,500
셀바스AI (108860)	15,260	20	.13	15,620	15,640	15,010	372,957	5,730,971,555
옵티시스 (109080)	9,220	-10	-.11	9,180	9,370	9,170	41,644	385,707,025
에스와이 (109610)	3,630	25	.69	3,615	3,695	3,590	227,651	829,229,363
씨싸이트 (109670)	6,460	-110	-1.67	6,500	6,570	6,450	15,780	102,512,390
디에스케이 (109740)	7,600	300	4.11	7,300	7,690	7,250	119,247	896,458,645
진매트릭스 (109820)	2,710	15	.56	2,695	2,790	2,660	257,879	702,326,115
동일금속 (109860)	8,470	100	1.19	8,300	8,600	8,300	8,181	69,722,800
AP헬스케어 (109960)	332	4	1.22	332	339	328	623,336	207,022,564
전진바이오팜 (110020)	4,075	65	1.62	4,010	4,090	3,935	63,754	255,688,110
크리스에프앤씨 (110790)	4,855	25	.52	4,855	4,920	4,785	35,477	171,965,540
디아이티 (110990)	13,830	300	2.22	13,780	14,400	13,480	96,600	1,351,988,210
남화산업 (111710)	5,160	-100	-1.9	5,350	5,350	5,100	5,132	26,466,000
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,150	0	0	32,850	33,050	31,500	154,747	4,976,549,450
와이씨켐 (112290)	28,000	2400	9.38	26,200	28,500	25,500	670,783	18,464,256,850
디젠스 (113810)	1,057	-28	-2.58	1,085	1,095	1,046	325,115	346,547,370
강원에너지 (114190)	7,220	40	.56	7,140	7,260	7,040	49,750	355,732,535
그린생명과학 (114450)	3,960	550	16.13	3,540	4,280	3,480	9,814,780	39,239,461,119
폴라리스우노 (114630)	520	-5	-.95	525	528	510	159,458	82,173,653
한솔아이원스 (114810)	9,400	340	3.75	9,080	9,470	9,020	176,244	1,647,820,840
아이패밀리에스씨 (114840)	18,200	40	.22	18,170	18,600	18,000	71,606	1,310,519,835
휴맥스 (115160)	1,103	-11	-.99	1,106	1,124	1,092	55,663	61,642,567
큐리언트 (115180)	10,860	10	.09	10,850	11,290	10,670	143,984	1,574,350,930
인포바인 (115310)	43,200	1450	3.47	41,750	43,450	41,750	8,305	354,788,650
우리넷 (115440)	6,520	30	.46	6,580	6,580	6,440	72,563	472,240,440
HLB테라퓨틱스 (115450)	9,560	600	6.7	8,820	9,850	8,780	989,420	9,379,920,360
씨유메디칼 (115480)	629	1	.16	622	630	615	134,525	83,365,427
케이씨에스 (115500)	10,900	0	0	10,990	11,190	10,650	184,627	2,018,951,660
씨엔플러스 (115530)	481	-3	-.62	480	504	477	648,542	315,694,697
스타플렉스 (115570)	3,260	-100	-2.98	3,360	3,360	3,260	27,406	90,636,750
이미지스 (115610)	1,325	-19	-1.41	1,351	1,351	1,286	139,974	184,191,510
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,650	10	.09	11,700	12,130	11,430	297,684	3,483,713,540
모트렉스 (118990)	8,930	0	0	9,000	9,080	8,830	74,761	669,819,725
포메탈 (119500)	3,185	-75	-2.3	3,255	3,270	3,155	365,568	1,168,551,756
인터로조 (119610)	17,020	400	2.41	16,620	17,300	16,620	96,128	1,640,825,370
아이텍 (119830)	6,170	-40	-.64	6,280	6,450	6,120	251,678	1,578,590,280
지엔씨에너지 (119850)	32,750	250	.77	33,950	34,000	30,650	425,862	13,661,381,525
대정화금 (120240)	14,510	220	1.54	14,100	14,740	14,050	122,696	1,761,117,770
골프존홀딩스 (121440)	5,840	0	0	5,800	5,960	5,770	230,429	1,352,136,220
나노신소재 (121600)	47,900	400	.84	47,550	49,400	47,050	57,698	2,770,609,925
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	989	-11	-1.1	1,000	1,007	986	129,380	128,503,984
에스디시스템 (121890)	1,600	-9	-.56	1,612	1,618	1,550	44,740	71,508,326
제노레이 (122310)	5,770	0	0	5,770	5,830	5,720	5,319	30,589,605
삼기 (122350)	1,150	7	.61	1,143	1,178	1,136	86,910	99,953,019
KX (122450)	4,420	320	7.8	4,165	4,710	4,165	1,043,260	4,683,185,101
예스티 (122640)	18,350	180	.99	18,460	18,610	17,830	118,366	2,156,924,480
서진오토모티브 (122690)	2,545	25	.99	2,520	2,570	2,475	35,785	90,461,125
와이지엔터테인먼트 (122870)	87,600	400	.46	87,300	87,700	86,100	172,450	14,978,465,250
와이솔 (122990)	6,420	-70	-1.08	6,530	6,550	6,380	78,067	504,607,595
아이윈플러스 (123010)	1,182	-3	-.25	1,186	1,214	1,143	312,597	366,123,176
엠에스오토텍 (123040)	2,635	-50	-1.86	2,700	2,722	2,610	389,871	1,036,935,389
제닉 (123330)	40,800	-950	-2.28	41,750	42,100	40,050	145,507	5,908,821,575
코리아에프티 (123410)	4,835	-5	-.1	4,805	4,925	4,775	117,965	574,119,624
위메이드플레이 (123420)	7,480	-80	-1.06	7,500	7,610	7,280	34,651	257,369,125
이엠넷 (123570)	2,495	115	4.83	2,380	2,515	2,375	128,199	315,692,228
알톤 (123750)	1,571	5	.32	1,581	1,588	1,566	10,474	16,470,588
뉴온 (123840)	1,057	10	.96	1,047	1,094	1,040	15,941	16,823,148
아나패스 (123860)	18,160	70	.39	18,170	18,330	18,020	28,075	508,177,310
아이티센글로벌 (124500)	27,300	800	3.02	27,150	28,850	22,650	2,157,458	55,732,543,525
태웅로직스 (124560)	3,000	-65	-2.12	3,005	3,080	2,980	800,239	2,417,014,317
티씨머티리얼즈 (125020)	5,570	-50	-.89	5,740	5,800	5,480	1,157,283	6,529,574,215
아모그린텍 (125210)	6,300	-30	-.47	6,380	6,400	6,190	45,009	282,707,355
비나텍 (126340)	31,800	-350	-1.09	31,800	33,500	31,200	86,262	2,782,437,575
BGF에코머티리얼즈 (126600)	2,940	-20	-.68	2,945	2,990	2,905	75,890	222,952,874
화신정공 (126640)	1,312	-12	-.91	1,328	1,328	1,298	125,629	165,227,252
하이비젼시스템 (126700)	14,780	130	.89	14,660	15,070	14,650	51,644	767,365,165
코칩 (126730)	12,780	110	.87	12,610	12,880	12,370	87,233	1,106,657,205
제이엔케이글로벌 (126880)	3,920	-80	-2	4,045	4,045	3,880	67,290	265,029,754
제이에스링크 (127120)	9,540	0	0	9,750	9,850	9,410	226,416	2,192,078,675
아시아경제 (127710)	1,120	-82	-6.82	1,202	1,202	1,091	179,760	202,167,666
화인써키트 (127980)	6,080	100	1.67	6,010	6,160	6,000	3,645	22,205,670
에코캡 (128540)	1,628	-9	-.55	1,638	1,670	1,622	116,688	191,050,268
피제이메탈 (128660)	3,030	-30	-.98	3,035	3,070	3,025	55,178	167,898,630
앱코 (129890)	925	8	.87	917	927	910	195,101	178,880,218
대성하이텍 (129920)	5,500	-360	-6.14	5,560	5,790	5,340	1,456,433	8,094,344,185
GH신소재 (130500)	2,740	-10	-.36	2,750	2,765	2,710	45,133	123,330,370
나이스디앤비 (130580)	5,470	-40	-.73	5,470	5,510	5,250	10,575	57,216,610
티피씨글로벌 (130740)	1,799	-11	-.61	1,810	1,814	1,791	20,788	37,415,786
옵투스제약 (131030)	6,330	60	.96	6,360	6,450	6,250	79,165	499,301,530
시큐브 (131090)	4,325	-25	-.57	4,350	4,400	4,310	4,352	18,896,935
티엔엔터테인먼트 (131100)	1,565	34	2.22	1,529	1,572	1,469	117,566	180,130,609
딜리 (131180)	1,012	-3	-.3	1,006	1,015	998	20,330	20,491,726
대한과학 (131220)	5,040	55	1.1	4,985	5,170	4,920	117,898	595,782,130
티에스이 (131290)	39,350	0	0	40,150	41,150	39,000	66,510	2,654,698,625
알서포트 (131370)	3,275	-20	-.61	3,285	3,325	3,230	235,525	773,386,350
이브이첨단소재 (131400)	1,297	-2	-.15	1,299	1,324	1,279	192,081	250,648,480
파인텍 (131760)	792	0	0	786	808	786	160,626	127,326,211
두산테스나 (131970)	28,250	600	2.17	28,000	29,500	27,200	319,777	9,223,001,475
메가엠디 (133750)	2,150	-25	-1.15	2,190	2,200	2,120	139,308	300,241,302
이퓨쳐 (134060)	4,780	-15	-.31	4,795	4,800	4,750	3,102	14,800,552
탑코미디어 (134580)	1,814	15	.83	1,795	1,835	1,776	52,446	94,552,815
원일티엔아이 (136150)	27,550	-850	-2.99	28,100	28,200	26,650	167,940	4,620,737,400
아셈스 (136410)	8,380	-210	-2.44	8,540	8,590	8,260	50,957	426,707,865
하림 (136480)	3,125	-40	-1.26	3,175	3,190	3,110	991,594	3,114,519,501
윈스테크넷 (136540)	12,450	40	.32	12,450	12,550	12,330	19,490	242,252,570
나래나노텍 (137080)	3,120	-70	-2.19	3,195	3,245	3,100	21,482	68,237,385
피엔티 (137400)	30,750	-100	-.32	30,900	31,650	30,400	153,057	4,727,662,500
넥스트아이 (137940)	389	0	0	389	402	386	1,304,908	514,439,347
제이씨케미칼 (137950)	4,075	-35	-.85	4,120	4,130	4,005	51,972	211,609,135
신진에스엠 (138070)	2,390	10	.42	2,365	2,440	2,365	13,763	32,803,046
오이솔루션 (138080)	9,910	-100	-1	9,910	10,060	9,820	18,583	184,711,350
협진 (138360)	723	-12	-1.63	767	767	713	107,327	77,492,892
나이벡 (138610)	27,700	-800	-2.81	28,000	28,750	27,350	203,024	5,658,707,325
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,735	15	.55	2,705	2,745	2,675	23,797	64,495,750
서플러스글로벌 (140070)	2,485	0	0	2,500	2,535	2,480	29,511	74,079,770
메지온 (140410)	39,950	-650	-1.6	40,100	40,350	39,550	103,377	4,125,283,025
카티스 (140430)	2,400	-180	-6.98	2,580	2,580	2,370	294,978	730,363,565
대창스틸 (140520)	2,350	-15	-.63	2,365	2,365	2,310	42,711	99,705,090
알에스오토메이션 (140670)	14,550	-320	-2.15	14,930	15,720	14,510	594,100	8,943,255,765
파크시스템스 (140860)	269,500	3500	1.32	265,000	275,000	264,500	32,292	8,733,711,410
비아트론 (141000)	8,650	90	1.05	8,570	8,730	8,440	26,447	226,602,165
리가켐바이오 (141080)	111,200	-3300	-2.88	113,700	115,000	110,800	235,328	26,434,942,100
유니트론텍 (142210)	5,850	-40	-.68	5,910	6,040	5,800	144,266	855,512,510
녹십자엠에스 (142280)	4,280	90	2.15	4,230	4,355	4,185	553,238	2,367,296,691
모아라이프플러스 (142760)	2,190	85	4.04	2,140	2,250	2,100	329,416	713,417,975
아이디스 (143160)	15,250	-30	-.2	15,180	15,310	15,100	10,121	153,714,870
사람인 (143240)	15,330	-90	-.58	15,420	15,640	15,120	36,056	549,390,745
영우디에스피 (143540)	599	-1	-.17	600	610	587	193,635	116,389,486
지씨셀 (144510)	20,450	-50	-.24	20,350	20,900	20,300	45,863	942,771,325
뉴파워프라즈마 (144960)	5,330	-70	-1.3	5,460	5,510	5,300	193,726	1,051,742,015
휴젤 (145020)	359,500	-8000	-2.18	376,000	377,000	355,000	56,306	20,457,658,750
노브랜드 (145170)	5,150	-10	-.19	5,170	5,260	5,090	44,749	231,332,825
율촌 (146060)	1,365	-53	-3.74	1,418	1,444	1,362	70,164	98,400,223
비씨엔씨 (146320)	8,710	-110	-1.25	8,900	9,030	8,620	42,331	374,387,815
피엠티 (147760)	2,375	0	0	2,420	2,515	2,375	39,289	94,558,745
제룡산업 (147830)	6,840	-10	-.15	7,070	7,100	6,610	402,699	2,779,261,220
세경하이테크 (148150)	6,000	-20	-.33	6,100	6,210	5,960	202,039	1,228,298,070
알엔투테크놀로지 (148250)	7,890	-180	-2.23	8,070	8,110	7,760	43,113	341,557,750
비큐AI (148780)	1,821	5	.28	1,823	1,844	1,772	3,776,568	6,823,272,085
에이치와이티씨 (148930)	3,960	0	0	3,960	3,990	3,845	20,250	79,214,987
아바텍 (149950)	8,280	190	2.35	8,100	8,320	7,980	35,054	283,555,740
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	0	0	5,040	5,110	4,955	39,349	198,130,150
KG에코솔루션 (151860)	6,240	-70	-1.11	6,320	6,360	6,140	141,169	880,887,730
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,990	110	1.4	7,900	8,100	7,720	930	7,299,115
우리이앤엘 (153490)	720	-6	-.83	724	724	710	87,378	62,610,258
옵티팜 (153710)	4,890	-25	-.51	4,900	4,900	4,855	8,214	39,993,402
아시아종묘 (154030)	2,575	-175	-6.36	2,750	2,780	2,565	129,771	344,040,940
다산솔루에타 (154040)	1,330	18	1.37	1,322	1,357	1,271	63,870	84,764,623
와이엠씨 (155650)	3,525	-30	-.84	3,530	3,635	3,480	33,796	120,086,455
엘앤케이바이오 (156100)	5,950	30	.51	5,980	6,060	5,930	27,708	166,046,265
아톤 (158430)	8,350	-280	-3.24	8,860	8,860	8,240	988,513	8,470,814,480
아스플로 (159010)	4,065	105	2.65	4,000	4,090	3,930	44,953	181,040,495
제로투세븐 (159580)	4,945	-135	-2.66	5,050	5,080	4,895	204,270	1,015,196,160
에코글로우 (159910)	836	0	0	836	850	826	54,127	45,305,673
하이젠알앤엠 (160190)	33,900	-1250	-3.56	35,750	35,850	33,600	129,705	4,497,929,725
NEW (160550)	2,215	-40	-1.77	2,260	2,315	2,205	90,929	204,845,430
싸이맥스 (160980)	12,430	0	0	12,430	12,770	12,270	59,454	741,585,415
필옵틱스 (161580)	42,900	1600	3.87	41,800	44,850	41,050	2,874,666	124,297,482,400
신스틸 (162300)	2,290	-15	-.65	2,255	2,315	2,255	54,839	125,193,696
에어레인 (163280)	19,520	-450	-2.25	19,970	20,150	19,140	254,736	4,994,263,985
핑거 (163730)	13,360	-240	-1.76	14,120	14,420	12,940	726,608	9,922,281,435
하나머티리얼즈 (166090)	25,400	350	1.4	25,150	26,250	24,850	145,322	3,727,798,900
코아스템켐온 (166480)	2,810	110	4.07	2,725	2,815	2,650	94,482	259,826,695
내츄럴엔도텍 (168330)	4,055	-105	-2.52	4,200	4,290	3,915	754,113	3,087,122,455
펨트론 (168360)	12,770	1480	13.11	11,890	12,970	11,650	606,937	7,613,212,795
엠브레인 (169330)	2,275	10	.44	2,265	2,280	2,240	4,270	9,624,360
현대공업 (170030)	5,800	60	1.05	5,760	5,830	5,720	106,049	612,778,820
파이오링크 (170790)	7,770	0	0	7,770	7,830	7,680	12,529	97,341,100
엘티씨 (170920)	10,110	150	1.51	10,010	10,430	9,910	72,700	738,716,775
램테크놀러지 (171010)	4,430	215	5.1	4,230	4,950	4,215	10,535,666	49,385,536,355
선익시스템 (171090)	36,450	1750	5.04	35,050	38,000	34,150	109,208	3,912,544,975
라이온켐텍 (171120)	2,300	-35	-1.5	2,335	2,335	2,265	82,047	188,398,045
에이엘티 (172670)	7,870	70	.9	7,810	8,200	7,640	80,879	642,594,145
오파스넷 (173130)	7,000	80	1.16	6,880	7,080	6,820	168,146	1,174,201,345
에프엔씨엔터 (173940)	4,035	-30	-.74	4,065	4,065	3,920	3,799	15,250,995
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,350	50	.44	11,300	11,570	11,130	97,288	1,103,786,455
휴먼테크놀로지 (175140)	5,840	-150	-2.5	5,990	6,020	5,750	200,727	1,176,981,695
아이큐어 (175250)	2,025	-35	-1.7	2,070	2,070	1,983	140,861	285,915,373
듀켐바이오 (176750)	10,830	-120	-1.1	11,030	11,110	10,730	46,516	508,544,650
베셀 (177350)	1,018	-12	-1.17	1,047	1,047	1,013	78,329	79,981,824
파버나인 (177830)	3,015	15	.5	3,035	3,035	2,980	21,859	65,488,035
쓰리에이로직스 (177900)	7,410	110	1.51	7,210	7,770	7,190	357,327	2,697,486,285
서진시스템 (178320)	20,500	150	.74	20,450	21,000	20,250	192,456	3,961,821,350
일월지엠엘 (178780)	2,895	-55	-1.86	2,965	2,965	2,840	49,514	143,884,150
엠아이텍 (179290)	7,840	0	0	7,880	7,890	7,770	102,752	804,993,830
애드바이오텍 (179530)	4,120	-310	-7	4,345	4,410	4,040	1,112,750	4,675,477,680
유티아이 (179900)	23,950	1750	7.88	22,700	24,300	22,000	128,671	3,052,618,950
DXVX (180400)	2,065	-75	-3.5	2,185	2,195	2,050	238,757	497,769,255
큐브엔터 (182360)	17,410	-230	-1.3	17,660	17,760	17,130	116,432	2,027,918,280
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	70,300	2300	3.38	69,800	73,600	67,700	192,110	13,678,330,050
엔지켐생명과학 (183490)	1,153	-12	-1.03	1,166	1,180	1,141	196,045	226,095,220
SGA솔루션즈 (184230)	613	-32	-4.96	645	725	600	7,032,593	4,716,798,558
아이진 (185490)	3,210	55	1.74	3,125	3,235	3,125	49,127	156,610,485
그린플러스 (186230)	7,750	-90	-1.15	7,840	7,970	7,670	52,724	410,624,490
디티앤씨 (187220)	2,955	-95	-3.11	3,005	3,040	2,910	124,138	367,485,234
신화콘텍 (187270)	3,575	-45	-1.24	3,620	3,620	3,550	20,153	72,007,325
HLB제넥스 (187420)	3,275	-50	-1.5	3,325	3,360	3,200	101,143	332,244,790
현대ADM (187660)	1,471	-117	-7.37	1,590	1,663	1,450	917,003	1,404,235,145
나노 (187790)	1,044	-16	-1.51	1,084	1,084	1,041	170,287	178,882,443
디바이스 (187870)	11,260	-10	-.09	11,260	11,500	11,150	7,507	84,561,880
바이오포트 (188040)	11,870	670	5.98	12,560	13,190	11,700	1,084,177	13,402,363,080
세니젠 (188260)	2,695	55	2.08	2,640	2,710	2,580	19,084	49,778,085
인텔리안테크 (189300)	52,400	-700	-1.32	52,300	52,700	51,100	122,080	6,345,120,650
씨이랩 (189330)	8,650	350	4.22	8,340	8,880	8,310	69,600	605,747,340
포시에스 (189690)	2,265	0	0	2,270	2,290	2,220	50,284	113,217,370
서전기전 (189860)	4,440	-15	-.34	4,560	4,675	4,360	144,583	650,546,431
흥국에프엔비 (189980)	1,953	0	0	1,953	1,960	1,916	107,850	209,239,127
나무가 (190510)	13,350	-110	-.82	13,460	13,590	13,260	22,402	300,213,005
코리아에셋투자증권 (190650)	7,420	-40	-.54	7,460	7,650	7,380	88,946	664,022,430
육일씨엔에쓰 (191410)	1,880	-30	-1.57	1,921	1,938	1,832	66,921	126,239,356
테고사이언스 (191420)	18,250	0	0	18,250	18,460	17,800	15,462	279,620,380
케이사인 (192250)	12,440	-670	-5.11	13,220	13,370	12,020	578,112	7,366,488,820
윈하이텍 (192390)	3,030	20	.66	3,010	3,050	2,985	26,422	79,377,270
오늘이엔엠 (192410)	1,234	-45	-3.52	1,279	1,279	1,226	96,337	119,866,619
슈피겐코리아 (192440)	28,700	-50	-.17	28,700	28,900	27,700	8,161	230,582,850
링크드 (193250)	509	-21	-3.96	530	542	507	285,982	148,165,874
데브시스터즈 (194480)	40,900	-1550	-3.65	42,000	42,350	40,400	93,799	3,876,034,850
노바렉스 (194700)	17,670	-920	-4.95	18,600	18,630	17,210	284,061	5,046,935,515
마니커에프앤지 (195500)	3,135	-65	-2.03	3,230	3,230	3,125	164,567	517,651,214
HK이노엔 (195940)	42,650	-750	-1.73	43,400	43,600	42,300	311,275	13,316,163,625
에이비프로바이오 (195990)	293	-2	-.68	295	299	293	720,015	212,443,867
알테오젠 (196170)	397,500	-8000	-1.97	405,500	410,500	396,000	281,659	113,331,020,250
HLB펩 (196300)	9,000	0	0	8,810	9,080	8,810	21,986	197,502,860
코아시아씨엠 (196450)	702	11	1.59	691	705	691	23,122	16,118,119
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,545	17	1.11	1,528	1,580	1,475	105,690	162,342,794
디지캡 (197140)	2,380	45	1.93	2,320	2,390	2,305	19,042	44,456,770
엔피디 (198080)	2,485	-5	-.2	2,510	2,525	2,460	107,646	267,848,964
강동씨앤엘 (198440)	1,180	-13	-1.09	1,193	1,239	1,180	54,112	64,285,909
한주라이트메탈 (198940)	789	-3	-.38	795	798	779	137,122	108,137,853
케이엔알시스템 (199430)	6,870	-40	-.58	6,910	7,070	6,800	48,507	334,664,140
뱅크웨어글로벌 (199480)	6,500	1500	30	5,100	6,500	5,030	2,391,105	14,132,724,270
레이저옵텍 (199550)	8,650	100	1.17	8,460	8,720	8,340	121,865	1,044,591,205
바이오인프라 (199730)	5,540	30	.54	5,650	5,650	5,410	13,465	73,845,640
툴젠 (199800)	28,900	550	1.94	28,550	29,750	28,300	39,264	1,132,337,200
제일일렉트릭 (199820)	9,990	110	1.11	10,270	10,300	9,800	454,019	4,581,629,820
콜마비앤에이치 (200130)	14,720	-320	-2.13	14,960	15,140	14,580	100,810	1,489,105,880
텔콘RF제약 (200230)	4,970	415	9.11	4,555	4,980	4,430	243,035	1,174,569,981
아티스트스튜디오 (200350)	18,120	40	.22	18,190	18,190	17,510	122,669	2,190,779,505
에이팩트 (200470)	2,445	260	11.9	2,185	2,580	2,185	892,795	2,165,203,860
휴메딕스 (200670)	58,100	2300	4.12	59,200	59,700	56,600	172,920	10,069,719,450
에이디테크놀로지 (200710)	17,290	210	1.23	17,480	18,080	17,000	156,870	2,762,212,785
비씨월드제약 (200780)	4,585	0	0	4,560	4,600	4,555	6,731	30,780,565
미투온 (201490)	3,955	-445	-10.11	4,560	4,560	3,850	2,854,502	11,674,774,545
에이비온 (203400)	4,800	215	4.69	4,600	4,960	4,600	107,612	516,218,861
유니온바이오메트릭스 (203450)	3,110	-45	-1.43	3,105	3,145	3,075	73,178	227,394,745
드림시큐리티 (203650)	3,865	60	1.58	3,885	3,925	3,810	435,602	1,688,228,101
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,965	245	6.59	3,725	4,445	3,625	4,333,791	17,861,627,939
제이앤티씨 (204270)	20,650	1520	7.95	19,260	21,850	19,020	1,303,640	27,125,656,925
티쓰리 (204610)	2,010	-35	-1.71	2,045	2,055	2,010	519,443	1,051,145,678
글로벌텍스프리 (204620)	6,350	-160	-2.46	6,530	6,560	6,220	865,961	5,528,208,400
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,284	-1	-.08	1,287	1,303	1,280	178,441	229,847,689
엑셈 (205100)	2,220	10	.45	2,220	2,245	2,185	803,792	1,782,544,101
휴마시스 (205470)	1,580	61	4.02	1,527	1,606	1,520	5,543,567	8,736,119,301
넥써쓰 (205500)	3,005	-320	-9.62	3,370	3,380	2,960	1,319,468	4,064,759,867
베노티앤알 (206400)	1,652	-47	-2.77	1,698	1,735	1,635	177,468	296,939,618
덱스터 (206560)	7,570	70	.93	7,490	7,570	7,330	95,858	713,594,035
바디텍메드 (206640)	15,080	-60	-.4	15,200	15,330	14,860	83,411	1,254,794,865
유바이오로직스 (206650)	12,800	410	3.31	12,450	12,820	12,410	249,879	3,162,443,995
미스터블루 (207760)	1,702	-45	-2.58	1,739	1,809	1,680	3,373,751	5,915,242,051
정다운 (208140)	2,705	5	.19	2,695	2,715	2,670	193,767	522,016,535
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,920	30	1.04	2,890	2,990	2,855	61,781	179,925,110
셀바스헬스케어 (208370)	4,915	70	1.44	4,845	4,920	4,800	200,547	979,067,746
썸에이지 (208640)	272	-1	-.37	273	277	268	272,692	73,942,289
포톤 (208710)	2,260	-35	-1.53	2,295	2,310	2,240	74,783	169,615,070
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,120	-130	-1.58	8,290	8,330	7,990	108,180	880,220,735
캔버스엔 (210120)	5,190	-30	-.57	5,220	5,440	5,000	390,690	2,039,218,990
인카금융서비스 (211050)	11,200	-90	-.8	11,290	11,500	11,070	367,019	4,137,518,350
AP위성 (211270)	13,290	-30	-.23	13,340	13,400	13,090	93,273	1,235,604,130
네오오토 (212560)	8,190	-10	-.12	8,140	8,230	8,060	29,539	240,147,340
아이에스티이 (212710)	9,600	370	4.01	9,260	10,030	9,180	226,711	2,193,839,040
덕산네오룩스 (213420)	33,200	-400	-1.19	33,750	34,300	32,700	224,815	7,487,918,300
클래시스 (214150)	60,700	100	.17	60,200	61,700	59,600	292,748	17,763,939,150
헥토이노베이션 (214180)	16,250	330	2.07	16,080	16,250	15,350	894,085	14,184,871,170
라파스 (214260)	17,780	320	1.83	17,460	17,820	17,220	26,558	467,064,075
FSN (214270)	2,075	-35	-1.66	2,115	2,135	1,995	132,987	273,195,181
케어젠 (214370)	31,150	-850	-2.66	31,900	32,200	30,050	115,997	3,591,514,950
아이쓰리시스템 (214430)	83,000	-5400	-6.11	87,000	87,000	81,200	71,199	5,957,230,000
파마리서치 (214450)	420,000	-38000	-8.3	444,500	446,000	418,000	308,638	132,474,973,500
더바이오메드 (214610)	5,620	100	1.81	5,560	5,900	5,530	107,567	609,681,930
디알텍 (214680)	1,904	-32	-1.65	2,035	2,035	1,892	846,358	1,644,907,966
골프존 (215000)	65,700	-600	-.9	65,900	66,600	64,900	22,665	1,489,520,550
솔디펜스 (215090)	861	-46	-5.07	897	899	853	1,468,656	1,283,391,314
로보로보 (215100)	4,755	75	1.6	4,710	4,875	4,640	525,068	2,507,139,906
메가스터디교육 (215200)	50,300	-800	-1.57	50,600	51,200	49,750	29,053	1,460,115,750
우리산업 (215360)	9,640	-80	-.82	9,800	9,880	9,600	84,760	824,363,150
우정바이오 (215380)	1,858	-9	-.48	1,867	1,896	1,801	169,955	313,837,958
토박스코리아 (215480)	2,425	10	.41	2,415	2,455	2,390	16,215	39,069,100
신라젠 (215600)	3,240	20	.62	3,225	3,295	3,180	699,179	2,250,939,590
이노인스트루먼트 (215790)	456	-1	-.22	460	467	455	64,248	29,438,748
인크로스 (216050)	8,480	160	1.92	8,380	8,530	8,200	136,494	1,145,563,675
제테마 (216080)	6,430	-10	-.16	6,450	6,500	6,280	127,213	814,196,075
제너셈 (217190)	7,050	10	.14	6,970	7,270	6,930	47,629	339,514,050
넵튠 (217270)	8,850	430	5.11	8,550	8,960	8,450	463,200	4,049,437,790
싸이토젠 (217330)	3,985	55	1.4	3,950	4,010	3,805	107,556	418,030,982
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,796	-1	-.06	1,797	1,822	1,780	35,145	63,439,623
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,588	1	.06	1,588	1,618	1,573	244,497	389,736,114
원익피앤이 (217820)	2,690	-85	-3.06	2,750	2,845	2,650	217,714	597,675,991
미래생명자원 (218150)	3,945	-50	-1.25	3,860	4,070	3,835	1,078,166	4,258,768,630
RFHIC (218410)	23,650	350	1.5	23,100	24,400	22,700	516,021	12,261,098,825
타이거일렉 (219130)	13,640	310	2.33	13,340	13,740	13,250	30,110	406,804,285
링크제니시스 (219420)	5,250	40	.77	5,280	5,800	5,150	1,684,722	9,328,467,690
디와이디 (219550)	600	2	.33	600	608	595	247,161	148,659,234
한국비티비 (219750)	1,223	-19	-1.53	1,250	1,270	1,215	213,813	265,547,443
퓨쳐켐 (220100)	16,570	380	2.35	16,160	16,730	15,910	254,058	4,144,024,435
핸디소프트 (220180)	2,570	-5	-.19	2,620	2,800	2,530	80,780	214,469,225
켐트로스 (220260)	4,630	-75	-1.59	4,705	4,745	4,590	131,339	611,771,759
유투바이오 (221800)	3,190	145	4.76	3,045	3,550	3,010	2,824,525	9,472,706,236
하이즈항공 (221840)	1,911	52	2.8	1,841	1,911	1,841	24,501	46,099,382
케이디켐 (221980)	11,510	50	.44	11,460	11,530	11,270	1,667	19,154,280
코스맥스엔비티 (222040)	5,180	60	1.17	5,140	5,180	5,010	79,404	403,652,780
씨아이에스 (222080)	6,870	-10	-.15	6,910	7,020	6,830	251,352	1,736,404,880
팬젠 (222110)	6,380	50	.79	6,330	6,410	6,240	23,162	147,135,650
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	833	4	.48	870	870	830	40,677	34,012,694
심텍 (222800)	23,900	200	.84	24,800	25,900	23,300	1,098,684	27,126,009,125
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,805	-5	-.13	3,850	3,850	3,775	66,147	251,264,967
드림씨아이에스 (223250)	3,260	-55	-1.66	3,295	3,325	3,145	187,954	606,222,870
딥마인드 (223310)	2,815	145	5.43	2,725	2,830	2,650	97,500	268,799,460
더코디 (224060)	3,235	-85	-2.56	3,320	3,320	3,220	7,529	24,475,030
에이텍모빌리티 (224110)	12,560	-380	-2.94	12,680	12,990	12,440	216,984	2,755,439,615
LK삼양 (225190)	2,660	-5	-.19	2,675	2,750	2,630	629,277	1,693,401,885
제놀루션 (225220)	2,465	15	.61	2,445	2,495	2,440	45,613	112,212,300
케이엠제약 (225430)	613	-1	-.16	614	630	604	66,744	40,947,029
보광산업 (225530)	3,830	-50	-1.29	3,880	3,950	3,802	79,288	304,822,432
넥슨게임즈 (225570)	14,820	-1130	-7.08	15,460	15,690	14,540	1,430,986	21,559,516,735
패션플랫폼 (225590)	981	7	.72	974	990	970	12,826	12,617,009
신테카바이오 (226330)	7,790	160	2.1	7,700	7,970	7,500	214,801	1,672,201,745
본느 (226340)	960	-6	-.62	968	975	951	197,840	189,440,411
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,740	190	2.9	6,610	6,960	6,460	354,540	2,354,546,145
한송네오텍 (226440)	27	-10	-27.03	42	42	27	11,552,401	363,532,508
엠디바이스 (226590)	13,190	990	8.11	12,850	13,870	12,610	2,130,010	28,558,550,745
올릭스 (226950)	46,750	1150	2.52	45,650	48,200	44,400	741,952	34,632,302,150
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,079	-4	-.37	1,091	1,100	1,067	55,810	60,262,782
엔투텍 (227950)	371	-5	-1.33	376	376	370	173,390	64,374,470
동양파일 (228340)	2,065	55	2.74	2,010	2,170	1,998	35,367	72,788,353
레이 (228670)	8,240	50	.61	8,190	8,310	8,100	56,872	465,935,895
지노믹트리 (228760)	12,330	-240	-1.91	12,590	12,900	12,200	137,124	1,715,488,700
레이언스 (228850)	6,910	10	.14	6,900	6,940	6,830	4,092	28,212,850
젠큐릭스 (229000)	1,740	-16	-.91	1,743	1,829	1,719	32,508	57,079,851
에치에프알 (230240)	18,740	10	.05	18,730	19,370	18,500	66,775	1,267,577,955
에코마케팅 (230360)	8,500	-50	-.58	8,560	8,690	8,470	117,406	1,005,222,030
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,280	400	4.05	10,020	10,790	9,830	1,878,693	19,585,713,910
라온테크 (232680)	7,710	80	1.05	7,630	7,850	7,590	63,749	494,344,615
아이티센피엔에스 (232830)	3,050	195	6.83	2,995	3,290	2,830	1,263,185	3,826,678,087
폴라리스세원 (234100)	1,053	-3	-.28	1,057	1,074	1,044	70,724	74,867,912
에스트래픽 (234300)	4,130	-70	-1.67	4,235	4,235	4,090	250,718	1,040,127,995
헥토파이낸셜 (234340)	25,300	-3300	-11.54	26,950	27,050	23,550	1,712,082	43,980,252,775
녹십자웰빙 (234690)	9,980	-20	-.2	10,010	10,080	9,850	63,419	633,447,655
자이글 (234920)	4,350	80	1.87	4,270	4,380	4,200	84,954	364,046,897
메드팩토 (235980)	3,710	-65	-1.72	3,710	3,885	3,685	99,909	374,956,654
슈프리마 (236200)	36,250	-250	-.68	36,600	36,750	35,200	47,495	1,717,053,900
엔비티 (236810)	2,950	10	.34	2,940	2,970	2,905	93,265	273,876,913
에스티팜 (237690)	79,100	-800	-1	79,500	80,400	78,600	53,847	4,280,387,450
피앤씨테크 (237750)	4,580	-40	-.87	4,645	4,685	4,515	37,662	173,430,906
플레이디 (237820)	5,160	20	.39	5,140	5,220	5,100	29,355	151,302,070
클리오 (237880)	16,090	-60	-.37	16,200	16,260	15,970	129,833	2,085,285,350
앤디포스 (238090)	2,045	-30	-1.45	2,080	2,080	2,020	35,895	73,501,405
얼라인드 (238120)	3,210	-35	-1.08	3,215	3,285	3,180	26,380	85,117,032
비피도 (238200)	3,330	20	.6	3,310	3,420	3,300	4,997	16,688,395
힘스 (238490)	3,400	-30	-.87	3,430	3,430	3,375	7,416	25,186,399
이스트에이드 (239340)	2,375	-70	-2.86	2,445	2,455	2,325	232,461	557,759,140
에이치엘사이언스 (239610)	12,130	-320	-2.57	12,430	12,430	12,130	3,596	43,945,210
피엔에이치테크 (239890)	5,150	80	1.58	5,080	5,350	5,040	41,321	214,900,255
동방메디컬 (240550)	14,030	60	.43	13,920	14,200	13,560	995,932	13,912,193,510
유진테크놀로지 (240600)	4,185	0	0	4,175	4,300	4,165	25,426	106,412,489
원익IPS (240810)	25,850	800	3.19	25,400	26,800	25,000	405,257	10,611,117,275
DSC인베스트먼트 (241520)	7,960	220	2.84	7,830	8,050	7,630	2,744,695	21,585,585,435
유니테크노 (241690)	2,955	-5	-.17	2,960	3,000	2,925	49,508	146,861,480
코스메카코리아 (241710)	57,000	2900	5.36	54,700	57,400	53,700	173,717	9,747,637,350
메카로 (241770)	12,980	-170	-1.29	13,150	13,290	12,780	20,901	270,666,730
티이엠씨씨엔에스 (241790)	6,190	-10	-.16	6,220	6,310	6,040	49,221	302,161,020
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,590	350	3.11	11,250	11,800	11,150	78,254	903,691,740
나무기술 (242040)	1,685	-25	-1.46	1,710	1,720	1,669	240,240	406,551,050
휴온스 (243070)	28,000	200	.72	27,950	28,400	27,750	25,628	718,685,250
신흥에스이씨 (243840)	3,815	-25	-.65	3,860	3,910	3,755	146,545	558,496,855
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)	1,821	-67	-3.55	1,900	1,904	1,780	1,489,609	2,729,891,087
티앤알바이오팹 (246710)	5,090	-30	-.59	5,120	5,120	4,960	72,713	365,980,230
아스타 (246720)	4,030	0	0	4,030	4,170	4,000	11,910	47,981,837
SCL사이언스 (246960)	10,050	-150	-1.47	10,200	10,340	9,870	172,697	1,741,344,685
에코프로비엠 (247540)	89,500	-500	-.56	91,000	93,200	89,200	346,708	31,421,866,850
나노씨엠에스 (247660)	5,710	-20	-.35	5,730	5,830	5,630	12,487	71,130,270
보라티알 (250000)	10,390	-50	-.48	10,450	10,460	10,260	36,444	377,865,165
모비스 (250060)	2,640	40	1.54	2,630	2,695	2,590	480,613	1,270,612,075
예선테크 (250930)	550	3	.55	547	552	539	30,717	16,694,386
바이오에프디엔씨 (251120)	17,600	830	4.95	16,800	17,720	16,300	116,254	1,964,471,680
와이엠티 (251370)	10,360	310	3.08	10,020	10,690	9,990	63,403	655,904,110
브이원텍 (251630)	4,790	-65	-1.34	4,855	4,910	4,700	61,219	294,714,665
펌텍코리아 (251970)	56,800	-800	-1.39	57,900	58,100	56,100	78,156	4,434,691,350
세화피앤씨 (252500)	807	1	.12	805	817	801	86,045	69,522,255
샘씨엔에스 (252990)	4,700	40	.86	4,720	4,845	4,630	84,989	403,474,286
스튜디오드래곤 (253450)	52,300	-200	-.38	53,100	53,300	51,000	131,511	6,886,241,650
네오셈 (253590)	9,450	60	.64	9,460	9,850	9,350	342,193	3,291,515,910
수젠텍 (253840)	8,280	520	6.7	7,850	8,820	7,850	3,804,537	32,120,678,275
자비스 (254120)	1,515	2	.13	1,513	1,542	1,504	87,657	133,111,865
미래반도체 (254490)	14,190	-50	-.35	14,350	14,850	13,850	73,844	1,069,876,430
SG (255220)	2,335	20	.86	2,320	2,380	2,255	890,950	2,077,795,801
야스 (255440)	6,980	230	3.41	6,750	7,290	6,590	94,050	650,776,840
한독크린텍 (256150)	6,120	-20	-.33	6,140	6,150	6,080	6,881	42,076,570
포인트엔지니어링 (256630)	1,164	0	0	1,168	1,185	1,163	16,403	19,177,537
한국비엔씨 (256840)	5,440	20	.37	5,480	5,520	5,320	535,786	2,904,710,700
킵스파마 (256940)	20,050	3000	17.6	17,250	22,150	17,250	4,776,749	98,116,554,875
피엔티엠에스 (257370)	2,970	135	4.76	2,875	3,280	2,845	311,645	953,901,475
실리콘투 (257720)	55,300	700	1.28	54,400	56,500	53,700	1,168,796	64,649,220,500
케일럼 (258610)	1,684	4	.24	1,681	1,714	1,663	61,710	103,701,475
소프트캠프 (258790)	1,230	-34	-2.69	1,264	1,264	1,219	187,477	232,195,275
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,880	50	.64	7,800	7,910	7,800	37,926	297,643,655
알리코제약 (260660)	4,300	150	3.61	4,150	4,605	4,135	673,898	2,948,240,627
씨티케이 (260930)	4,400	-60	-1.35	4,460	4,460	4,320	85,628	374,189,055
에스앤디 (260970)	137,700	200	.15	137,500	139,100	132,800	64,088	8,728,925,750
덴티스 (261200)	6,920	-140	-1.98	7,010	7,070	6,750	90,050	622,170,065
차백신연구소 (261780)	3,055	-15	-.49	3,080	3,100	2,990	69,472	211,358,011
에이프로 (262260)	5,950	0	0	6,050	6,090	5,870	62,778	374,358,605
아이퀘스트 (262840)	2,440	60	2.52	2,435	2,490	2,370	83,148	202,011,490
디케이앤디 (263020)	2,900	-55	-1.86	2,935	2,950	2,895	82,240	239,599,635
유틸렉스 (263050)	1,353	-8	-.59	1,350	1,374	1,345	75,824	102,898,901
덕우전자 (263600)	4,770	5	.1	4,800	4,840	4,650	35,993	170,759,099
디알젬 (263690)	5,510	-20	-.36	5,560	5,580	5,470	11,792	65,172,310
케어랩스 (263700)	3,320	115	3.59	3,210	3,475	3,165	200,903	674,980,751
디앤씨미디어 (263720)	17,360	-210	-1.2	17,570	17,610	17,210	79,804	1,389,613,750
펄어비스 (263750)	41,650	2650	6.79	39,150	42,950	39,150	691,714	28,769,228,175
유에스티 (263770)	2,120	45	2.17	2,075	2,120	2,040	21,182	43,660,320
데이타솔루션 (263800)	4,890	10	.2	4,925	4,950	4,800	75,299	368,194,485
상신전자 (263810)	3,035	-15	-.49	3,050	3,080	3,015	34,880	105,820,494
지니언스 (263860)	21,050	-200	-.94	21,600	21,950	20,300	126,859	2,648,464,050
휴엠앤씨 (263920)	906	4	.44	910	912	902	13,358	12,129,258
유비쿼스 (264450)	7,950	10	.13	7,980	8,000	7,850	15,064	119,187,220
씨앤지하이테크 (264660)	13,480	480	3.69	13,100	13,770	12,870	203,333	2,740,553,665
이랜시스 (264850)	4,880	30	.62	4,915	4,965	4,800	279,707	1,365,993,777
AP시스템 (265520)	16,920	50	.3	16,950	17,400	16,680	98,730	1,689,222,955
영화테크 (265560)	8,030	-10	-.12	8,040	8,140	7,950	16,183	130,062,860
엔에프씨 (265740)	7,290	-10	-.14	7,460	7,480	7,195	62,022	454,692,970
나인테크 (267320)	3,970	-280	-6.59	4,250	4,250	3,850	5,089,388	20,387,525,141
배럴 (267790)	4,575	-25	-.54	4,575	4,645	4,500	3,461	15,776,835
매일유업 (267980)	38,250	300	.79	37,650	38,400	37,450	9,249	350,794,875
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,229	9	.74	1,220	1,248	1,195	906,245	1,106,313,084
에브리봇 (270660)	17,030	80	.47	17,150	17,450	16,710	156,078	2,671,489,175
뉴트리 (270870)	5,430	-80	-1.45	5,510	5,520	5,350	21,109	113,930,190
팸텍 (271830)	1,592	-26	-1.61	1,605	1,619	1,578	81,480	129,228,210
케이엔제이 (272110)	17,630	600	3.52	17,000	18,090	16,860	68,069	1,204,671,395
이녹스첨단소재 (272290)	22,700	350	1.57	22,450	23,650	22,350	140,182	3,224,644,700
와이즈버즈 (273060)	1,096	-22	-1.97	1,104	1,124	1,091	279,409	309,347,514
와이엠텍 (273640)	9,620	-180	-1.84	9,800	9,890	9,610	9,180	89,243,920
켄코아에어로스페이스 (274090)	12,850	20	.16	12,860	12,910	12,690	171,639	2,194,534,670
이노시뮬레이션 (274400)	4,710	5	.11	4,705	4,870	4,620	27,238	128,804,882
에스에스알 (275630)	3,080	-5	-.16	3,085	3,125	3,050	5,209	16,071,370
스코넥 (276040)	2,425	-25	-1.02	2,490	2,670	2,370	584,796	1,446,743,742
한울앤제주 (276730)	2,355	20	.86	2,335	2,460	2,295	49,825	118,456,499
린드먼아시아 (277070)	5,230	-160	-2.97	5,310	5,390	5,180	81,097	427,254,450
인산가 (277410)	1,284	-5	-.39	1,300	1,300	1,274	40,509	51,797,660
레인보우로보틱스 (277810)	270,500	-6000	-2.17	280,000	281,500	265,500	156,113	42,748,913,250
티에스아이 (277880)	5,190	0	0	5,190	5,280	5,130	41,800	217,092,330
천보 (278280)	39,300	0	0	39,200	40,200	38,800	31,947	1,254,772,850
HLB바이오스텝 (278650)	1,570	-6	-.38	1,570	1,591	1,545	91,181	143,349,692
미디어젠 (279600)	11,420	20	.18	11,390	11,900	11,180	15,630	179,045,200
레이크머티리얼즈 (281740)	11,940	10	.08	11,930	12,230	11,790	257,723	3,084,809,720
금양그린파워 (282720)	10,600	-270	-2.48	11,050	11,060	10,550	77,628	832,333,850
코윈테크 (282880)	11,990	-30	-.25	12,050	12,190	11,910	26,093	313,295,220
카이노스메드 (284620)	1,209	5	.42	1,199	1,210	1,190	30,216	36,185,498
노바텍 (285490)	19,030	-410	-2.11	19,300	19,860	18,810	201,954	3,923,160,330
진영 (285800)	2,300	5	.22	2,315	2,330	2,250	69,820	160,110,700
나노실리칸첨단소재 (286750)	2,535	-270	-9.63	2,805	2,805	2,480	840,765	2,200,461,725
인투셀 (287840)	38,650	750	1.98	38,300	38,950	36,650	326,308	12,345,958,625
브릿지바이오테라퓨틱스 (288330)	739	59	8.68	692	761	680	5,094,562	3,764,790,630
에스퓨얼셀 (288620)	11,510	-180	-1.54	11,710	11,980	11,250	60,401	697,928,700
모아데이타 (288980)	1,292	-17	-1.3	1,319	1,333	1,282	242,211	315,420,477
아이스크림에듀 (289010)	1,992	-23	-1.14	2,015	2,030	1,989	170,144	340,971,073
SV인베스트먼트 (289080)	1,669	57	3.54	1,700	1,700	1,620	592,175	988,978,384
자이언트스텝 (289220)	7,600	310	4.25	7,400	7,650	7,240	121,267	905,967,125
웨이비스 (289930)	10,640	-250	-2.3	10,800	11,100	10,300	609,901	6,444,450,250
트윔 (290090)	7,750	20	.26	7,730	7,840	7,370	8,278	63,321,500
DH오토리드 (290120)	2,845	-5	-.18	2,850	2,910	2,805	51,072	145,913,710
휴네시온 (290270)	3,530	-10	-.28	3,540	3,575	3,510	13,603	48,172,284
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,772	-38	-2.1	1,810	1,810	1,772	12,702	22,800,652
디케이티 (290550)	6,500	50	.78	6,490	6,660	6,430	47,563	310,616,415
신시웨이 (290560)	7,040	220	3.23	6,900	7,100	6,840	29,307	203,205,860
엘앤씨바이오 (290650)	29,750	-200	-.67	30,250	30,400	28,750	383,462	11,323,983,275
네오펙트 (290660)	907	12	1.34	890	912	870	71,866	64,368,531
대보마그네틱 (290670)	18,460	-390	-2.07	18,910	19,040	18,300	98,270	1,833,245,055
소룩스 (290690)	5,350	-260	-4.63	5,620	5,710	5,320	612,403	3,350,900,760
푸드나무 (290720)	2,030	-40	-1.93	2,055	2,120	1,977	16,933	34,192,273
액트로 (290740)	5,060	0	0	5,060	5,120	5,010	20,445	103,321,200
엔피 (291230)	1,688	2	.12	1,700	1,723	1,666	106,650	179,917,941
압타머사이언스 (291650)	1,130	-30	-2.59	1,167	1,179	1,111	313,985	354,637,399
핀텔 (291810)	2,850	655	29.84	2,195	2,850	2,170	781,829	2,160,349,134
카카오게임즈 (293490)	16,570	-500	-2.93	17,070	17,290	16,360	329,133	5,518,634,670
나우IB (293580)	1,584	-4	-.25	1,590	1,628	1,563	1,924,949	3,052,933,933
압타바이오 (293780)	7,820	-100	-1.26	8,000	8,000	7,710	44,061	344,750,935
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,190	-80	-1.87	4,275	4,360	4,160	60,241	254,031,764
쿠콘 (294570)	31,800	-300	-.93	32,700	32,800	30,650	231,153	7,306,057,625
서남 (294630)	2,970	-15	-.5	2,985	3,060	2,785	243,185	718,668,253
에이치브이엠 (295310)	26,850	-50	-.19	26,900	27,150	26,200	131,009	3,498,445,275
이노룰스 (296640)	7,170	-580	-7.48	7,800	7,800	7,090	97,844	715,265,060
씨에스베어링 (297090)	7,750	-320	-3.97	7,990	7,990	7,700	336,716	2,638,188,915
알로이스 (297570)	936	-6	-.64	935	968	926	82,779	78,286,825
HB솔루션 (297890)	2,430	15	.62	2,395	2,495	2,375	271,992	665,981,590
에스씨엠생명과학 (298060)	878	-8	-.9	877	891	866	203,469	182,630,250
에이비엘바이오 (298380)	73,200	-800	-1.08	74,500	74,800	72,600	506,570	37,306,306,750
더네이쳐홀딩스 (298540)	12,020	-150	-1.23	12,010	12,340	11,790	32,637	391,205,375
슈어소프트테크 (298830)	5,380	-40	-.74	5,460	5,490	5,270	503,515	2,716,450,355
하나기술 (299030)	21,550	450	2.13	21,150	23,150	21,150	95,505	2,107,571,050
더블유에스아이 (299170)	1,732	-42	-2.37	1,774	1,859	1,700	1,123,185	1,992,165,501
셀리드 (299660)	6,060	170	2.89	6,000	6,520	5,800	3,958,796	24,612,182,820
위지윅스튜디오 (299900)	1,386	24	1.76	1,399	1,399	1,340	855,765	1,172,142,378
플리토 (300080)	29,400	-1100	-3.61	30,700	30,750	28,900	192,847	5,728,799,725
라온피플 (300120)	4,675	-15	-.32	4,705	4,840	4,600	100,050	474,446,372
바이브컴퍼니 (301300)	6,110	100	1.66	6,170	6,450	5,930	153,150	943,206,270
이노메트리 (302430)	8,560	430	5.29	8,110	8,580	7,950	127,024	1,068,395,135
리메드 (302550)	3,805	-35	-.91	3,840	3,925	3,625	333,182	1,254,162,522
지니틱스 (303030)	1,134	86	8.21	1,050	1,150	1,020	695,346	774,292,664
프로티아 (303360)	3,235	0	0	3,295	3,295	3,185	40,553	130,348,732
이노뎁 (303530)	6,930	50	.73	6,880	6,960	6,770	12,266	84,436,900
동국생명과학 (303810)	9,300	410	4.61	8,910	9,370	8,880	147,833	1,342,972,330
솔트룩스 (304100)	46,550	-1800	-3.72	48,350	49,100	45,300	924,422	43,314,615,350
에스바이오메딕스 (304360)	23,800	-650	-2.66	24,400	24,900	23,475	192,333	4,654,052,650
피플바이오 (304840)	2,550	25	.99	2,525	2,570	2,495	77,612	197,214,805
마이크로디지탈 (305090)	9,500	-300	-3.06	9,800	10,100	9,420	113,632	1,098,793,440
에스제이그룹 (306040)	4,135	-15	-.36	4,150	4,190	4,120	7,620	31,676,042
네온테크 (306620)	2,405	5	.21	2,400	2,425	2,350	356,817	853,377,211
아이엘 (307180)	2,855	-50	-1.72	2,945	2,945	2,800	92,026	262,772,095
원바이오젠 (307280)	5,570	-110	-1.94	5,680	5,680	5,350	34,066	189,305,205
국전약품 (307750)	3,880	115	3.05	3,845	3,965	3,800	368,142	1,432,468,899
비투엔 (307870)	1,123	-27	-2.35	1,164	1,169	1,099	244,071	272,576,817
컴퍼니케이 (307930)	6,200	0	0	6,230	6,330	6,100	132,950	824,311,135
바이젠셀 (308080)	2,940	-20	-.68	2,955	2,965	2,885	32,554	95,013,327
형지글로벌 (308100)	2,940	-50	-1.67	3,020	3,020	2,890	271,167	795,365,892
셀비온 (308430)	21,350	-450	-2.06	22,150	22,200	20,800	192,154	4,102,606,975
오하임앤컴퍼니 (309930)	3,205	-200	-5.87	3,405	3,520	3,150	108,519	353,225,195
LB인베스트먼트 (309960)	5,300	-140	-2.57	5,510	5,570	5,220	351,518	1,898,806,615
애니플러스 (310200)	4,675	75	1.63	4,600	4,675	4,535	966,157	4,457,646,818
보로노이 (310210)	95,500	-1700	-1.75	97,100	98,700	94,000	92,175	8,862,597,850
디와이씨 (310870)	1,501	-4	-.27	1,505	1,507	1,480	66,492	99,260,088
지오엘리먼트 (311320)	6,840	120	1.79	6,800	6,910	6,680	14,031	95,682,650
네오크레마 (311390)	5,940	-30	-.5	5,970	6,010	5,840	30,933	183,129,715
CJ 바이오사이언스 (311690)	9,550	-100	-1.04	9,650	9,740	9,460	26,905	257,335,830
에이에프더블류 (312610)	1,298	7	.54	1,291	1,305	1,259	8,866	11,439,283
캐리 (313760)	4,950	185	3.88	4,935	5,080	4,560	126,751	605,520,864
지놈앤컴퍼니 (314130)	2,795	80	2.95	2,700	2,800	2,700	76,439	209,500,990
알피바이오 (314140)	5,710	-20	-.35	5,730	5,830	5,670	11,053	63,120,040
바이오다인 (314930)	16,180	-300	-1.82	16,560	16,620	16,030	55,991	913,832,795
딥노이드 (315640)	6,160	-70	-1.12	6,240	6,320	6,120	119,663	745,011,220
라닉스 (317120)	2,340	-105	-4.29	2,450	2,690	2,270	911,564	2,108,284,466
TS트릴리온 (317240)	232	-2	-.85	235	236	228	816,945	189,838,471
덕산테코피아 (317330)	15,530	-590	-3.66	16,160	16,590	15,480	202,359	3,208,947,390
캐리소프트 (317530)	5,060	-150	-2.88	5,150	5,150	4,980	27,386	138,106,895
퀀타매트릭스 (317690)	3,230	-25	-.77	3,235	3,325	3,200	65,933	213,684,505
엑스페릭스 (317770)	4,470	255	6.05	4,220	4,590	4,115	4,330,527	19,275,410,736
에스피시스템스 (317830)	7,220	10	.14	7,210	7,400	7,110	58,741	425,931,170
대모 (317850)	7,800	280	3.72	7,570	8,520	7,520	1,063,591	8,584,813,015
엔바이오니아 (317870)	15,200	90	.6	15,110	15,650	15,000	15,478	234,851,720
KBG (318000)	4,495	-50	-1.1	4,545	4,550	4,465	14,252	64,040,500
팜스빌 (318010)	3,855	-55	-1.41	3,870	3,910	3,815	10,548	40,622,840
포인트모바일 (318020)	4,340	40	.93	4,300	4,390	4,245	44,412	191,604,700
셀바이오휴먼텍 (318160)	6,990	-340	-4.64	7,330	7,500	6,820	129,951	917,759,475
비비씨 (318410)	8,680	-10	-.12	8,690	8,690	8,600	4,447	38,336,370
현대무벡스 (319400)	4,170	-5	-.12	4,160	4,225	4,095	302,663	1,261,347,647
피에스케이 (319660)	19,680	230	1.18	19,540	20,600	19,390	388,765	7,756,599,905
한울반도체 (320000)	2,855	-35	-1.21	2,895	2,980	2,770	209,177	606,404,095
프로이천 (321260)	2,135	-10	-.47	2,150	2,165	2,105	162,483	346,110,030
센서뷰 (321370)	1,239	-20	-1.59	1,259	1,275	1,232	235,084	292,422,140
티움바이오 (321550)	5,320	-150	-2.74	5,480	5,630	5,200	142,703	771,896,510
아티스트컴퍼니 (321820)	12,420	-130	-1.04	12,550	12,550	12,140	133,070	1,641,744,680
LS티라유텍 (322180)	5,290	30	.57	5,280	5,330	5,150	93,771	492,096,320
오로스테크놀로지 (322310)	22,000	50	.23	22,200	23,300	21,750	80,240	1,817,654,175
제이엘케이 (322510)	5,540	-150	-2.64	5,820	5,820	5,530	229,188	1,290,991,765
코퍼스코리아 (322780)	1,142	-19	-1.64	1,174	1,184	1,127	258,184	298,899,126
엠에프엠코리아 (323230)	6	-5	-45.45	11	11	6	17,735,144	131,962,717
태성 (323280)	29,350	1250	4.45	28,000	31,700	27,550	1,014,788	30,370,931,100
다원넥스뷰 (323350)	7,100	30	.42	7,120	7,120	6,880	86,868	605,501,895
박셀바이오 (323990)	9,470	10	.11	9,540	9,790	9,380	71,663	680,564,450
RF머트리얼즈 (327260)	6,050	50	.83	6,020	6,070	5,860	26,393	158,028,380
루닛 (328130)	44,500	-400	-.89	45,400	45,600	44,100	190,083	8,505,880,000
솔트웨어 (328380)	1,217	73	6.38	1,168	1,218	1,128	618,632	732,768,438
위더스제약 (330350)	7,960	-50	-.62	8,010	8,130	7,870	139,836	1,119,353,930
스톤브릿지벤처스 (330730)	4,490	-40	-.88	4,570	4,570	4,440	44,576	200,416,672
네패스아크 (330860)	11,500	70	.61	11,590	12,090	11,400	34,197	399,943,430
포커스에이아이 (331380)	1,475	-38	-2.51	1,535	1,535	1,470	89,144	133,080,666
밸로프 (331520)	592	-16	-2.63	610	612	584	519,675	309,582,860
셀레믹스 (331920)	3,170	-5	-.16	3,150	3,205	3,070	14,272	44,941,817
누보 (332290)	1,200	-13	-1.07	1,200	1,250	1,194	181,571	218,549,580
아이디피 (332370)	5,060	-110	-2.13	5,170	5,200	5,020	17,404	89,041,130
PS일렉트로닉스 (332570)	3,810	15	.4	3,780	4,090	3,715	10,744,094	42,186,372,083
모코엠시스 (333050)	1,488	3	.2	1,485	1,510	1,435	163,118	242,438,537
일승 (333430)	4,825	25	.52	4,810	4,930	4,730	604,978	2,918,580,422
엔시스 (333620)	6,890	0	0	6,860	7,060	6,820	20,658	143,114,305
프레스티지바이오로직스 (334970)	3,610	-35	-.96	3,615	3,680	3,585	31,893	115,817,885
프리시젼바이오 (335810)	2,600	25	.97	2,580	2,615	2,555	17,178	44,447,610
윙스풋 (335870)	2,390	-75	-3.04	2,470	2,515	2,370	105,523	254,575,530
비올 (335890)	11,200	610	5.76	10,680	11,390	10,570	2,817,100	31,072,321,800
웨이버스 (336060)	1,284	-4	-.31	1,281	1,301	1,255	596,248	762,723,142
원텍 (336570)	10,650	20	.19	10,660	10,740	10,390	1,013,292	10,653,585,970
탑런토탈솔루션 (336680)	4,520	-170	-3.62	4,680	4,735	4,520	71,405	329,196,255
젝시믹스 (337930)	5,940	10	.17	5,950	6,120	5,850	98,234	585,510,260
뷰노 (338220)	19,150	70	.37	19,320	19,930	19,140	145,440	2,831,687,100
와이바이오로직스 (338840)	10,530	-270	-2.5	10,820	10,880	10,030	149,975	1,564,429,330
아이비김영 (339950)	2,060	-35	-1.67	2,115	2,115	2,040	274,270	569,076,353
다보링크 (340360)	1,470	51	3.59	1,419	1,500	1,399	468,899	678,594,593
세림B&G (340440)	1,400	0	0	1,400	1,428	1,370	67,212	93,253,310
지씨지놈 (340450)	9,300	20	.22	9,630	10,080	9,250	3,493,910	33,976,566,255
티앤엘 (340570)	62,400	0	0	63,000	63,400	61,900	51,350	3,215,698,900
시선AI (340810)	5,030	-150	-2.9	5,180	5,280	4,945	677,625	3,449,288,335
유일에너테크 (340930)	1,364	-13	-.94	1,377	1,409	1,362	131,882	182,684,052
이노진 (344860)	2,055	-75	-3.52	2,130	2,130	2,030	55,550	115,488,023
센코 (347000)	2,585	-10	-.39	2,640	2,640	2,555	243,114	629,140,447
스피어 (347700)	10,310	370	3.72	9,940	10,450	9,800	710,112	7,204,490,090
피엔케이피부임상연구센타 (347740)	3,085	-5	-.16	3,090	3,125	3,015	248,991	760,085,765
핌스 (347770)	1,655	1	.06	1,650	1,723	1,622	37,532	61,532,094
디앤디파마텍 (347850)	136,100	9100	7.17	130,500	138,700	125,700	875,171	116,686,499,050
알체라 (347860)	3,025	485	19.09	2,700	3,285	2,640	33,268,078	100,540,211,882
엠투아이 (347890)	5,750	-50	-.86	5,920	5,920	5,670	12,039	69,010,810
모비릭스 (348030)	4,600	125	2.79	4,475	4,650	4,430	5,596	25,299,140
큐라티스 (348080)	1,101	11	1.01	1,091	1,145	1,068	1,363,614	1,494,090,128
고바이오랩 (348150)	4,820	20	.42	4,780	4,890	4,780	13,076	62,893,540
넥스틴 (348210)	53,000	100	.19	53,400	55,600	52,400	100,860	5,413,290,000
뉴로메카 (348340)	22,450	-150	-.66	23,000	23,200	22,100	54,331	1,231,715,325
위드텍 (348350)	7,630	-90	-1.17	7,740	7,790	7,590	14,101	108,108,760
엔켐 (348370)	55,800	-1400	-2.45	56,800	57,900	55,000	240,382	13,541,384,300
넥사다이내믹스 (351320)	2,405	-45	-1.84	2,495	2,495	2,340	91,911	218,701,950
이삭엔지니어링 (351330)	7,520	0	0	7,450	7,770	7,410	47,756	364,109,040
차이커뮤니케이션 (351870)	7,390	-150	-1.99	7,630	7,630	7,390	15,550	116,299,940
스톰테크 (352090)	3,810	10	.26	3,790	3,840	3,745	102,069	387,335,900
씨앤씨인터내셔널 (352480)	32,550	-500	-1.51	33,100	33,350	32,200	100,672	3,280,818,325
씨앤투스 (352700)	2,605	-5	-.19	2,615	2,625	2,560	35,019	90,335,435
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,620	-20	-.43	4,640	4,685	4,575	15,353	70,812,435
인바이오 (352940)	2,680	-15	-.56	2,695	2,795	2,675	6,473	17,656,020
휴럼 (353190)	703	-11	-1.54	710	710	703	29,161	20,612,971
오토앤 (353590)	3,600	10	.28	3,570	3,755	3,570	16,967	61,619,964
이지바이오 (353810)	5,160	110	2.18	5,050	5,200	4,975	376,268	1,923,802,270
엔젠바이오 (354200)	2,080	-40	-1.89	2,125	2,155	2,070	93,692	197,232,130
알멕 (354320)	23,250	-450	-1.9	23,900	23,950	23,075	28,689	674,498,950
코스텍시스 (355150)	11,480	-600	-4.97	12,100	12,120	10,910	233,153	2,678,452,915
크라우드웍스 (355390)	9,620	-280	-2.83	9,910	10,070	9,500	258,508	2,529,452,800
에이텀 (355690)	4,680	-20	-.43	4,700	4,825	4,630	11,580	54,388,435
엑스게이트 (356680)	8,670	70	.81	8,690	8,790	8,480	519,525	4,502,597,940
티엘비 (356860)	21,350	150	.71	22,000	22,000	20,700	362,947	7,742,509,900
싸이버원 (356890)	3,495	-25	-.71	3,520	3,550	3,450	57,591	201,827,090
에이치피오 (357230)	2,560	20	.79	2,545	2,580	2,530	61,801	157,855,890
석경에이티 (357550)	48,550	-50	-.1	48,950	48,950	47,600	13,342	641,551,800
아모센스 (357580)	6,810	20	.29	6,830	6,870	6,690	54,126	366,963,610
솔브레인 (357780)	167,800	1600	.96	166,100	172,800	165,000	21,879	3,700,113,150
SKAI (357880)	2,215	-15	-.67	2,240	2,280	2,150	1,213,816	2,693,668,332
지아이이노베이션 (358570)	22,200	950	4.47	21,000	22,500	20,550	701,334	15,370,952,975
씨엔알리서치 (359090)	1,040	2	.19	1,051	1,051	1,034	54,321	56,538,822
탑머티리얼 (360070)	23,300	-200	-.85	23,650	24,100	23,200	21,978	518,038,825
코셈 (360350)	8,020	10	.12	8,000	8,180	7,920	21,713	174,135,515
제노코 (361390)	20,250	-150	-.74	20,100	20,600	19,720	62,918	1,255,393,290
알비더블유 (361570)	2,505	25	1.01	2,460	2,515	2,410	60,876	150,006,780
삼영에스앤씨 (361670)	4,525	-35	-.77	4,560	4,560	4,430	5,140	23,087,670
청담글로벌 (362320)	5,850	0	0	5,900	5,900	5,770	69,140	403,304,590
드림인사이트 (362990)	2,230	5	.22	2,195	2,260	2,180	65,471	145,335,835
진시스템 (363250)	9,040	0	0	9,000	9,090	8,880	16,480	147,310,530
모비데이즈 (363260)	1,763	12	.69	1,746	1,802	1,740	224,657	397,857,042
에이아이코리아 (364950)	9,040	-190	-2.06	9,300	9,450	8,890	364,887	3,343,164,155
큐라클 (365270)	5,210	-90	-1.7	5,300	5,550	5,170	102,996	547,141,220
에스와이스틸텍 (365330)	5,800	150	2.65	5,660	5,870	5,600	744,310	4,282,590,205
성일하이텍 (365340)	32,950	-450	-1.35	33,050	34,000	32,800	22,327	740,142,125
하이딥 (365590)	639	2	.31	637	645	626	112,501	71,367,482
브이씨 (365900)	3,480	-140	-3.87	3,655	3,655	3,450	14,480	50,682,480
공구우먼 (366030)	3,995	-45	-1.11	4,045	4,060	3,955	43,663	174,854,135
플래티어 (367000)	4,440	80	1.83	4,370	4,750	4,290	81,625	369,549,615
아이씨에이치 (368600)	2,650	-40	-1.49	2,625	2,720	2,625	57,537	152,989,920
파이버프로 (368770)	6,920	-40	-.57	6,870	6,950	6,750	240,668	1,650,071,145
오에스피 (368970)	2,895	-35	-1.19	2,905	2,985	2,855	29,403	84,868,385
블리츠웨이엔터테인먼트 (369370)	1,402	-34	-2.37	1,436	1,436	1,375	41,785	58,683,857
퓨런티어 (370090)	18,870	560	3.06	18,280	19,170	18,010	160,985	3,015,092,660
풍원정밀 (371950)	10,150	-250	-2.4	10,510	11,610	10,100	32,673	339,789,650
윤성에프앤씨 (372170)	26,450	-300	-1.12	27,250	27,650	26,400	24,074	647,609,825
큐로셀 (372320)	30,300	-400	-1.3	30,500	31,050	29,900	40,378	1,231,309,475
아이티아이즈 (372800)	7,130	-70	-.97	7,330	7,450	7,030	100,849	725,104,775
엑셀세라퓨틱스 (373110)	3,150	-45	-1.41	3,205	3,210	3,110	111,234	350,814,440
데이원컴퍼니 (373160)	6,710	30	.45	6,670	6,770	6,620	56,382	377,852,525
엠아이큐브솔루션 (373170)	9,500	140	1.5	9,750	9,750	9,120	35,180	333,453,110
엑스플러스 (373200)	680	-11	-1.59	695	695	671	295,917	200,525,045
피코그램 (376180)	2,880	40	1.41	2,860	3,240	2,795	3,996,809	12,125,872,685
에이치이엠파마 (376270)	21,150	-350	-1.63	21,500	21,550	20,900	21,238	449,607,750
씨유테크 (376290)	3,420	-60	-1.72	3,460	3,520	3,405	12,433	42,807,495
디어유 (376300)	54,000	700	1.31	53,400	55,100	51,900	254,810	13,673,182,700
로킷헬스케어 (376900)	13,770	-300	-2.13	14,140	14,750	13,740	1,098,077	15,587,387,540
노을 (376930)	2,345	-10	-.42	2,355	2,400	2,315	248,016	583,646,039
원티드랩 (376980)	5,290	-60	-1.12	5,350	5,360	5,130	153,930	806,303,825
비트맥스 (377030)	5,350	475	9.74	5,120	5,490	4,900	1,881,498	9,700,101,908
프롬바이오 (377220)	2,210	20	.91	2,195	2,220	2,145	517,044	1,126,590,481
이지트로닉스 (377330)	4,680	-50	-1.06	4,730	4,750	4,650	17,439	81,781,971
리파인 (377450)	13,900	-10	-.07	14,100	14,280	13,670	60,208	842,032,035
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,900	-550	-2.25	24,750	24,900	23,400	330,573	7,980,418,950
필에너지 (378340)	13,010	20	.15	13,040	13,310	12,900	72,684	953,055,135
샤페론 (378800)	3,295	-25	-.75	3,390	3,590	3,245	2,314,271	7,912,840,626
옵티코어 (380540)	1,837	-16	-.86	1,853	1,880	1,783	398,801	732,735,097
제닉스 (381620)	7,020	-20	-.28	7,050	7,210	6,960	64,307	454,882,445
온코크로스 (382150)	12,570	-300	-2.33	12,790	12,950	12,390	259,202	3,276,278,980
지아이텍 (382480)	2,100	-20	-.94	2,130	2,150	2,085	131,980	278,706,295
지앤비에스 에코 (382800)	4,370	175	4.17	4,250	4,470	4,215	400,388	1,752,366,222
원준 (382840)	8,770	-30	-.34	8,960	8,960	8,690	49,751	437,444,570
범한퓨얼셀 (382900)	17,650	-540	-2.97	18,220	18,290	17,400	83,122	1,486,349,115
에코프로에이치엔 (383310)	23,550	0	0	23,550	24,250	23,300	50,377	1,192,047,475
디티앤씨알오 (383930)	3,995	-55	-1.36	4,085	4,085	3,895	223,614	885,698,999
코어라인소프트 (384470)	5,880	-50	-.84	5,940	6,170	5,780	167,448	1,004,152,825
파인메딕스 (387570)	7,470	-60	-.8	7,530	7,700	7,390	87,239	653,172,895
지투파워 (388050)	11,020	-260	-2.3	11,820	11,890	10,640	1,616,247	18,119,604,340
유일로보틱스 (388720)	73,400	-200	-.27	74,500	76,800	72,500	103,401	7,719,470,100
라이콤 (388790)	2,650	-50	-1.85	2,675	2,735	2,625	444,416	1,187,117,430
파로스아이바이오 (388870)	6,620	0	0	6,630	6,760	6,520	38,882	257,726,810
자람테크놀로지 (389020)	45,900	800	1.77	45,800	47,600	44,550	70,968	3,285,610,700
지니너스 (389030)	2,270	45	2.02	2,225	2,335	2,080	735,205	1,612,598,697
포바이포 (389140)	17,740	-230	-1.28	17,970	18,460	17,420	830,946	14,849,108,550
대명에너지 (389260)	27,550	-1400	-4.84	28,450	28,900	25,650	187,913	5,238,949,600
인벤티지랩 (389470)	46,500	3000	6.9	43,350	47,800	42,300	489,477	22,053,623,400
에스비비테크 (389500)	21,100	0	0	21,200	21,750	20,600	42,426	899,338,250
넥스트바이오메디컬 (389650)	46,250	-50	-.11	47,000	47,000	45,250	76,737	3,525,539,450
유디엠텍 (389680)	654	-12	-1.8	666	674	650	296,866	195,177,419
코닉오토메이션 (391710)	1,600	-22	-1.36	1,622	1,630	1,593	74,260	119,266,661
토마토시스템 (393210)	6,820	30	.44	6,820	6,930	6,720	240,757	1,644,104,355
더블유씨피 (393890)	7,010	-60	-.85	7,100	7,300	6,960	274,346	1,949,176,295
대진첨단소재 (393970)	9,600	-50	-.52	9,650	9,790	9,490	198,972	1,917,139,855
오픈엣지테크놀로지 (394280)	14,590	950	6.96	13,830	15,050	13,500	460,754	6,741,139,680
쓰리빌리언 (394800)	8,140	160	2.01	7,930	8,280	7,710	2,210,937	17,747,262,900
넥스트칩 (396270)	5,570	-1850	-24.93	5,860	6,000	5,520	778,454	4,478,528,050
세아메카닉스 (396300)	2,500	10	.4	2,575	2,595	2,465	207,034	525,840,450
워트 (396470)	8,010	-50	-.62	8,100	8,260	7,920	92,213	750,787,390
에이프릴바이오 (397030)	18,510	310	1.7	18,700	18,700	18,200	243,982	4,502,263,965
에스지헬스케어 (398120)	3,910	110	2.89	3,830	4,000	3,800	136,634	531,683,152
가온칩스 (399720)	44,000	1000	2.33	43,950	46,000	42,850	95,306	4,247,308,950
코난테크놀로지 (402030)	36,000	-1400	-3.74	37,550	38,100	35,100	250,496	9,179,851,925
그린리소스 (402490)	14,000	-100	-.71	14,010	14,350	13,940	36,850	521,532,135
우듬지팜 (403490)	2,070	45	2.22	2,025	2,180	2,015	4,483,434	9,452,167,493
HPSP (403870)	28,200	0	0	28,500	29,650	27,550	772,811	22,201,559,100
플라즈맵 (405000)	9,070	10	.11	8,920	9,440	8,910	2,297	20,878,630
큐알티 (405100)	13,200	270	2.09	12,930	13,560	12,810	56,517	749,530,660
나라셀라 (405920)	2,490	-45	-1.78	2,535	2,550	2,490	8,362	20,988,620
뷰티스킨 (406820)	12,420	-170	-1.35	12,580	12,580	12,270	9,961	123,849,760
꿈비 (407400)	7,920	-30	-.38	7,950	8,120	7,780	282,793	2,248,666,295
스튜디오미르 (408900)	3,250	65	2.04	3,180	3,270	3,150	294,987	949,888,062
메쎄이상 (408920)	2,360	-10	-.42	2,415	2,415	2,340	49,881	118,071,839
샌즈랩 (411080)	8,700	80	.93	8,650	8,880	8,530	227,518	1,986,904,920
레이저쎌 (412350)	3,270	-20	-.61	3,290	3,450	3,225	36,249	120,801,498
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,800	100	1.3	7,720	7,880	7,610	82,783	641,918,435
씨피시스템 (413630)	1,298	-19	-1.44	1,318	1,332	1,292	101,736	133,511,766
비아이매트릭스 (413640)	16,150	-20	-.12	16,200	16,350	15,670	148,874	2,394,885,830
스튜디오삼익 (415380)	8,530	60	.71	8,490	8,780	8,280	31,627	267,884,470
신성에스티 (416180)	33,300	250	.76	33,500	35,250	32,250	132,205	4,463,698,700
나노팀 (417010)	5,440	-160	-2.86	5,650	5,660	5,400	72,963	399,828,185
핑거스토리 (417180)	2,780	-25	-.89	2,865	2,865	2,730	350,161	979,439,918
LS머트리얼즈 (417200)	11,130	-150	-1.33	11,320	11,480	10,920	269,206	3,027,103,810
제이아이테크 (417500)	3,720	50	1.36	3,625	3,720	3,535	237,372	865,716,026
트루엔 (417790)	9,440	-30	-.32	9,470	9,530	9,280	28,318	265,985,420
저스템 (417840)	10,700	310	2.98	10,500	10,840	9,940	236,669	2,464,307,825
오브젠 (417860)	26,500	6100	29.9	24,000	26,500	22,000	476,213	11,902,296,675
모델솔루션 (417970)	10,990	110	1.01	10,880	11,250	10,820	10,373	113,581,525
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,440	-140	-3.91	3,585	3,650	3,420	207,138	724,787,971
KT밀리의서재 (418470)	16,350	-140	-.85	16,420	16,900	16,220	57,299	947,672,700
제이오 (418550)	8,500	-70	-.82	8,650	8,740	8,360	98,756	840,516,125
E8 (418620)	4,085	285	7.5	3,800	4,085	3,770	119,819	476,109,030
삼기에너지솔루션즈 (419050)	1,704	6	.35	1,729	1,888	1,698	2,041,645	3,650,834,361
엔젯 (419080)	7,420	220	3.06	7,210	7,600	7,170	25,438	186,532,620
산돌 (419120)	8,750	310	3.67	8,500	8,800	8,380	131,171	1,127,107,825
SAMG엔터 (419530)	85,100	2600	3.15	82,500	85,100	80,200	221,927	18,337,940,450
비스토스 (419540)	1,601	-24	-1.48	1,625	1,645	1,590	139,601	224,016,761
제이투케이바이오 (420570)	10,340	0	0	10,310	10,580	10,130	30,757	317,387,940
기가비스 (420770)	27,400	200	.74	27,050	28,250	26,850	26,956	746,841,500
벨로크 (424760)	909	-9	-.98	920	945	908	88,335	81,348,967
이뮨온시아 (424870)	5,410	120	2.27	5,340	5,620	5,280	823,418	4,462,192,495
스마트레이더시스템 (424960)	8,990	-70	-.77	9,100	9,230	8,860	122,930	1,109,514,745
마이크로투나노 (424980)	8,610	-80	-.92	8,690	9,060	8,570	28,920	253,680,020
티이엠씨 (425040)	6,280	40	.64	6,280	6,470	6,220	83,134	526,188,095
티에프이 (425420)	24,600	-650	-2.57	25,250	26,250	23,900	67,903	1,681,611,550
시지트로닉스 (429270)	5,160	-140	-2.64	5,250	5,350	5,110	53,344	277,917,100
신영스팩8호 (430220)	2,245	60	2.75	2,185	2,280	2,155	182,022	405,035,342
한싹 (430690)	5,290	30	.57	5,350	5,350	5,200	110,749	584,407,875
케이쓰리아이 (431190)	5,340	10	.19	5,340	5,400	5,180	77,761	410,885,750
와이랩 (432430)	5,950	-20	-.34	5,970	6,100	5,900	104,053	621,016,970
케이엔에스 (432470)	10,530	-80	-.75	10,610	10,710	10,450	19,027	201,105,560
퀄리타스반도체 (432720)	14,230	70	.49	14,290	14,880	14,150	162,137	2,356,592,630
엠에프씨 (432980)	4,085	-125	-2.97	4,210	4,260	4,070	24,851	102,267,745
모니터랩 (434480)	4,500	25	.56	4,435	4,600	4,430	115,642	524,119,771
에르코스 (435570)	17,850	-550	-2.99	18,450	18,650	17,600	199,689	3,611,142,780
삼현 (437730)	13,460	-190	-1.39	13,690	13,870	13,260	203,910	2,770,266,510
버넥트 (438700)	4,790	50	1.05	4,750	5,220	4,740	340,734	1,703,988,252
마녀공장 (439090)	18,000	90	.5	17,950	18,500	17,800	134,381	2,439,446,910
엔에이치스팩26호 (439410)	2,145	0	0	2,145	2,150	2,145	66,372	142,399,325
블루엠텍 (439580)	5,260	-20	-.38	5,300	5,330	5,200	349,622	1,843,478,875
파두 (440110)	10,630	90	.85	10,600	10,950	10,420	115,493	1,236,204,795
HB인베스트먼트 (440290)	2,090	-30	-1.42	2,140	2,150	2,085	115,081	242,918,276
오픈놀 (440320)	5,250	-120	-2.23	5,370	5,420	5,220	99,937	528,906,360
교보13호스팩 (440790)	2,140	-5	-.23	2,140	2,145	2,140	30,594	65,471,170
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,137	2,135	24,921	53,207,073
파인엠텍 (441270)	5,310	90	1.72	5,170	5,390	5,100	110,472	585,083,540
유진스팩9호 (442130)	2,140	-5	-.23	2,145	2,145	2,135	103,893	222,181,850
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,135	2,140	2,135	20,626	44,051,559
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	-10	-.1	10,340	10,340	10,310	19,383	200,058,350
레뷰코퍼레이션 (443250)	11,390	50	.44	11,390	11,420	11,200	19,283	218,681,970
에스피소프트 (443670)	7,300	90	1.25	7,240	7,500	7,010	148,850	1,088,737,395
심플랫폼 (444530)	13,340	1190	9.79	12,680	14,560	12,450	3,500,972	48,279,515,100
유안타제11호스팩 (444920)	2,050	-10	-.49	2,055	2,065	2,040	97,609	199,429,020
에이직랜드 (445090)	32,050	450	1.42	31,950	32,500	31,400	108,399	3,459,432,125
퓨릿 (445180)	5,900	0	0	5,940	6,030	5,750	20,230	119,107,835
비엔케이제1호스팩 (445360)	2,125	-10	-.47	2,130	2,135	2,125	45,512	96,851,220
큐리옥스바이오시스템즈 (445680)	39,050	-1750	-4.29	39,300	40,350	38,150	393,439	15,479,591,040
신영스팩9호 (445970)	2,130	10	.47	2,140	2,140	2,125	35,776	76,073,130
유안타제12호스팩 (446150)	2,190	-5	-.23	2,190	2,200	2,190	3,715	8,153,890
미래에셋비전스팩2호 (446190)	2,290	25	1.1	2,355	2,355	2,255	66,105	150,092,146
메가터치 (446540)	4,050	95	2.4	4,005	4,090	3,930	195,051	784,122,141
하나26호스팩 (446750)	2,110	5	.24	2,125	2,125	2,095	1,084	2,278,370
키움제8호스팩 (446840)	2,150	20	.94	2,115	2,150	2,105	40,404	85,945,535
에코아이 (448280)	12,830	-460	-3.46	13,290	13,310	12,550	358,815	4,648,939,900
하나27호스팩 (448370)	2,110	0	0	2,115	2,115	2,095	4,071	8,538,365
코츠테크놀로지 (448710)	21,850	-500	-2.24	21,450	22,150	20,750	289,253	6,247,850,625
삼성스팩8호 (448740)	10,420	0	0	10,410	10,420	10,410	3,872	40,312,105
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	15,110	130	.87	15,100	15,900	14,780	252,968	3,892,059,665
유안타제13호스팩 (449020)	2,080	-10	-.48	2,080	2,090	2,080	21,253	44,207,586
하이제8호스팩 (450050)	2,090	10	.48	2,090	2,090	2,080	13,103	27,274,680
하스 (450330)	8,800	30	.34	8,770	9,260	8,720	170,177	1,522,425,900
인스웨이브 (450520)	4,410	55	1.26	4,395	4,425	4,275	103,756	451,423,386
유안타제14호스팩 (450940)	2,050	-15	-.73	2,065	2,065	2,045	24,593	50,607,515
아스테라시스 (450950)	11,600	500	4.5	11,130	11,730	11,070	440,614	5,067,755,260
아이엠티 (451220)	9,810	170	1.76	9,930	10,140	9,600	120,244	1,194,837,135
삐아 (451250)	11,150	-90	-.8	11,210	11,480	11,030	154,243	1,733,324,820
엔에이치스팩29호 (451700)	2,055	0	0	2,055	2,065	2,055	18,967	38,980,280
컨텍 (451760)	9,390	-70	-.74	9,500	9,500	9,050	45,494	426,329,205
제이엔비 (452160)	5,720	-330	-5.45	6,050	6,060	5,600	75,802	438,542,700
한빛레이저 (452190)	5,660	280	5.2	5,370	5,960	5,340	7,578,988	43,555,579,235
민테크 (452200)	3,890	-80	-2.02	3,970	4,005	3,890	51,067	200,848,775
한선엔지니어링 (452280)	7,220	-270	-3.6	7,490	7,530	7,160	91,088	665,629,330
캡스톤파트너스 (452300)	3,380	-125	-3.57	3,505	3,520	3,330	238,947	817,256,088
이닉스 (452400)	8,210	-130	-1.56	8,340	8,350	8,140	13,623	112,213,530
사피엔반도체 (452430)	22,700	100	.44	22,650	23,550	21,800	134,842	3,074,323,950
피아이이 (452450)	10,510	2420	29.91	8,140	10,510	8,050	43,341,341	430,886,858,235
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,050	2,035	3,626	7,392,345
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	44,908	91,232,638
그리드위즈 (453450)	20,150	-900	-4.28	21,050	21,200	19,990	69,943	1,429,413,730
에이에스텍 (453860)	19,460	-190	-.97	19,450	19,860	19,260	15,614	304,025,480
하나29호스팩 (454640)	2,095	0	0	2,095	2,095	2,085	7,895	16,486,940
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	6,380	230	3.74	6,980	7,820	6,120	17,032,492	117,453,842,050
KB제25호스팩 (455250)	2,130	-10	-.47	2,135	2,140	2,125	744	1,584,923
한화플러스제4호스팩 (455310)	2,065	0	0	2,065	2,065	2,055	103,788	214,152,960
엔젤로보틱스 (455900)	22,700	-300	-1.3	23,200	23,500	22,550	87,098	2,003,615,350
에스케이증권제9호스팩 (455910)	2,060	-5	-.24	2,065	2,070	2,060	11,123	22,946,820
아이씨티케이 (456010)	16,520	280	1.72	16,570	16,940	16,200	654,101	10,837,841,665
이엔셀 (456070)	12,820	-30	-.23	12,860	13,020	12,760	42,626	548,069,810
교보14호스팩 (456490)	2,195	5	.23	2,185	2,195	2,175	4,055	8,867,715
한켐 (457370)	8,770	250	2.93	8,530	8,890	8,400	98,170	856,814,850
우진엔텍 (457550)	22,800	-600	-2.56	24,350	24,450	22,000	537,995	12,446,491,550
벡트 (457600)	3,420	-15	-.44	3,435	3,490	3,365	74,609	253,702,830
대신밸런스제16호스팩 (457630)	2,145	30	1.42	2,110	2,145	2,110	15,026	32,075,465
에스케이증권제10호스팩 (457940)	2,080	0	0	2,080	2,085	2,070	3,272	6,789,730
한국제12호스팩 (458610)	2,165	15	.7	2,170	2,170	2,150	2,477	5,326,355
성우 (458650)	12,720	210	1.68	12,820	13,000	12,450	137,598	1,755,726,255
씨어스테크놀로지 (458870)	20,250	-500	-2.41	20,750	21,000	19,300	80,575	1,638,181,895
위츠 (459100)	6,760	10	.15	6,770	6,860	6,690	45,710	309,781,860
나우로보틱스 (459510)	22,950	-550	-2.34	23,750	24,350	22,500	647,546	15,242,625,200
아이빔테크놀로지 (460470)	3,440	0	0	3,440	3,505	3,360	91,539	315,703,223
에스엠씨지 (460870)	6,370	-70	-1.09	6,430	6,530	6,220	472,175	3,016,603,860
현대힘스 (460930)	20,450	-350	-1.68	20,950	21,400	19,940	503,149	10,415,154,185
피앤에스미캐닉스 (460940)	12,850	170	1.34	12,680	13,290	12,570	70,342	912,469,160
아이엠비디엑스 (461030)	8,910	60	.68	8,910	9,090	8,800	26,988	240,782,770
아이스크림미디어 (461300)	21,100	-250	-1.17	21,350	21,450	20,650	68,116	1,427,491,500
에이치엠씨제6호스팩 (462020)	2,050	0	0	2,050	2,050	2,040	14,613	29,838,075
이노스페이스 (462350)	17,780	40	.23	17,740	17,930	17,620	46,734	829,064,860
라메디텍 (462510)	7,830	-10	-.13	7,870	8,030	7,750	34,197	268,894,880
더즌 (462860)	4,320	125	2.98	4,285	4,550	4,040	29,013,054	125,393,243,361
아이지넷 (462980)	3,090	10	.32	3,090	3,140	3,070	53,227	165,230,432
모티브링크 (463480)	10,760	350	3.36	10,300	10,810	10,190	214,688	2,272,166,290
에스오에스랩 (464080)	12,720	-140	-1.09	12,860	13,150	12,370	373,305	4,766,525,965
티디에스팜 (464280)	11,630	40	.35	11,600	11,800	10,930	40,541	469,047,240
한국제13호스팩 (464440)	2,150	0	0	2,135	2,150	2,130	12	25,630
아이언디바이스 (464500)	3,720	0	0	3,765	3,890	3,635	404,090	1,516,017,835
닷밀 (464580)	2,960	-40	-1.33	2,990	3,040	2,950	102,005	303,706,009
KB제27호스팩 (464680)	2,040	5	.25	2,030	2,040	2,030	19,299	39,224,985
교보15호스팩 (465320)	2,165	10	.46	2,165	2,165	2,150	3,543	7,644,585
인스피언 (465480)	6,870	-220	-3.1	7,090	7,120	6,810	55,171	382,571,390
클로봇 (466100)	17,600	160	.92	17,520	17,980	17,020	697,337	12,166,495,310
사이냅소프트 (466410)	12,960	-210	-1.59	13,060	13,300	12,770	48,393	628,482,635
엔에이치스팩30호 (466910)	2,045	5	.25	2,040	2,045	2,035	16,374	33,328,220
IBKS제23호스팩 (467930)	2,170	0	0	2,175	2,175	2,160	4,197	9,089,645
유진스팩10호 (468760)	2,130	0	0	2,125	2,130	2,110	1,555	3,287,480
IBKS제24호스팩 (469480)	2,160	5	.23	2,145	2,160	2,135	8,831	19,013,590
아이비젼웍스 (469750)	881	0	0	881	886	874	29,555	26,005,624
하나30호스팩 (469880)	2,045	-5	-.24	2,040	2,050	2,035	7,229	14,718,280
하나31호스팩 (469900)	2,065	-5	-.24	2,055	2,070	2,045	11,968	24,562,725
대신밸런스제17호스팩 (471050)	2,155	-15	-.69	2,180	2,180	2,155	12,493	26,990,795
셀로맥스사이언스 (471820)	4,900	-85	-1.71	4,915	4,980	4,860	34,651	170,008,434
신영스팩10호 (472220)	2,150	5	.23	2,145	2,150	2,145	9,476	20,332,215
에스케이증권제11호스팩 (472230)	2,050	-10	-.49	2,055	2,055	2,045	13,615	27,976,535
폰드그룹 (472850)	11,170	-20	-.18	11,220	11,480	10,700	270,187	2,981,849,315
에스케이증권제12호스팩 (473000)	2,075	-5	-.24	2,040	2,075	2,040	356	736,455
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,015	2,000	116,059	232,709,875
비엔케이제2호스팩 (473370)	2,020	-15	-.74	2,025	2,035	2,015	29,710	60,039,345
에스케이증권제13호스팩 (473950)	2,040	10	.49	2,045	2,045	2,035	11,741	23,951,515
노머스 (473980)	28,900	-100	-.34	29,200	29,200	28,200	260,815	7,445,776,975
루미르 (474170)	8,250	10	.12	8,150	8,360	8,100	86,299	711,739,940
유안타제16호스팩 (474490)	2,025	0	0	2,020	2,030	2,020	22,314	45,100,510
RF시스템즈 (474610)	4,745	-180	-3.65	4,820	4,825	4,630	710,958	3,354,306,305
링크솔루션 (474650)	20,150	-900	-4.28	21,050	21,900	20,050	571,376	11,965,253,250
신한제12호스팩 (474660)	2,120	15	.71	2,120	2,120	2,095	4,431	9,307,039
신한제13호스팩 (474930)	2,155	0	0	2,120	2,155	2,120	1,300	2,775,975
하나32호스팩 (475240)	2,170	15	.7	2,155	2,170	2,130	6,314	13,563,205
하나33호스팩 (475250)	2,135	0	0	2,105	2,150	2,070	63,656	133,776,510
씨메스 (475400)	23,650	-1050	-4.25	24,550	24,850	23,350	130,856	3,158,071,775
키스트론 (475430)	7,130	220	3.18	7,010	7,470	6,720	3,703,973	26,481,261,310
미트박스 (475460)	12,910	-110	-.84	13,190	13,420	12,780	300,869	3,948,294,900
에이럭스 (475580)	12,040	-340	-2.75	12,180	12,800	12,030	416,878	5,116,514,220
에스켐 (475660)	5,150	-70	-1.34	5,230	5,230	5,080	19,601	100,796,180
오름테라퓨틱 (475830)	19,100	840	4.6	18,400	19,250	17,920	373,558	7,000,029,920
토모큐브 (475960)	29,450	150	.51	28,500	29,700	28,000	355,914	10,274,850,800
오가노이드사이언스 (476040)	30,400	-1700	-5.3	32,100	32,250	30,050	417,232	12,854,187,025
온코닉테라퓨틱스 (476060)	24,150	-1150	-4.55	25,100	26,600	24,000	607,331	15,219,994,775
M83 (476080)	13,980	160	1.16	13,890	14,530	13,730	59,641	845,690,775
KB제28호스팩 (476470)	2,160	100	4.85	2,060	2,160	2,050	219,396	462,827,618
에이치엠씨제7호스팩 (477340)	2,010	10	.5	2,000	2,010	2,000	18,104	36,292,371
미래에셋비전스팩4호 (477380)	2,045	0	0	2,045	2,050	2,040	11,423	23,328,898
미래에셋비전스팩5호 (477470)	2,110	10	.48	2,100	2,110	2,095	15,933	33,502,760
DB금융스팩12호 (477760)	2,110	5	.24	2,100	2,110	2,100	27,687	58,150,175
이베스트스팩6호 (478110)	2,015	-5	-.25	2,020	2,020	2,005	26,876	53,890,005
KB제29호스팩 (478390)	2,090	-10	-.48	2,095	2,095	2,070	13,098	27,186,865
미래에셋비전스팩6호 (478440)	2,040	-5	-.24	2,045	2,045	2,035	1,653	3,374,370
블랙야크아이앤씨 (478560)	3,760	-60	-1.57	3,820	3,845	3,740	104,094	393,799,374
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,120	-15	-.7	2,125	2,130	2,115	5,277	11,176,590
위너스 (479960)	14,830	-150	-1	14,690	15,240	14,690	66,004	989,810,015
에이유브랜즈 (481070)	24,600	-900	-3.53	25,300	25,900	23,900	161,124	3,971,993,150
엔에이치스팩31호 (481890)	2,035	-5	-.25	2,035	2,045	2,035	16,981	34,574,555
교보16호스팩 (482520)	2,045	0	0	2,045	2,045	2,032	17,066	34,730,394
삼양엔씨켐 (482630)	20,300	1590	8.5	18,980	21,350	18,780	853,205	17,434,831,065
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	17,754	35,523,859
대신밸런스제19호스팩 (482690)	2,110	0	0	2,110	2,120	2,110	9,753	20,640,540
하나34호스팩 (484130)	2,100	-5	-.24	2,100	2,105	2,090	4,065	8,511,875
티엑스알로보틱스 (484810)	16,290	100	.62	16,130	16,660	16,040	181,887	2,978,158,880
KB제30호스팩 (486630)	2,105	-5	-.24	2,105	2,105	2,100	1,128	2,374,360
신한제14호스팩 (487360)	2,065	0	0	2,045	2,065	2,045	3,193	6,566,950
키움제10호스팩 (487720)	2,135	20	.95	2,145	2,145	2,105	783	1,655,205
신한제15호스팩 (487830)	2,085	-10	-.48	2,090	2,090	2,075	330	686,665
유진스팩11호 (488060)	2,080	-5	-.24	2,060	2,080	2,060	139	288,720
교보17호스팩 (489210)	2,055	-10	-.48	2,060	2,075	2,055	3,483	7,174,305
바이오비쥬 (489460)	17,390	90	.52	17,670	18,100	16,980	555,500	9,804,282,010
키움제11호스팩 (489480)	2,105	0	0	2,095	2,120	2,090	16,449	34,526,125
엘케이켐 (489500)	21,700	1100	5.34	20,800	22,100	20,450	144,917	3,110,642,900
디비금융제13호스팩 (489730)	2,070	-15	-.72	2,055	2,075	2,050	1,038	2,137,660
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	-5	-.25	2,010	2,015	1,999	60,997	122,206,265
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	97,148	196,142,199
한화플러스제5호스팩 (498390)	2,010	-5	-.25	2,015	2,015	2,000	105,092	210,967,067
글로벌에스엠 (900070)	416	0	0	417	440	405	152,637	62,938,431
애머릿지 (900100)	1,062	29	2.81	1,033	1,100	1,025	59,606	63,325,871
이스트아시아홀딩스 (900110)	56	1	1.82	55	61	55	49,161,123	2,848,599,268
씨엑스아이 (900120)	63	1	1.61	63	66	61	6,220,038	395,959,681
크리스탈신소재 (900250)	930	-5	-.53	936	941	919	776,424	722,928,680
로스웰 (900260)	655	-14	-2.09	669	685	654	95,139	62,692,078
헝셩그룹 (900270)	237	0	0	237	240	233	2,703,817	637,616,721
GRT (900290)	2,900	-30	-1.02	2,950	3,030	2,895	261,053	769,691,835
오가닉티코스메틱 (900300)	442	13	3.03	441	446	418	1,067,446	461,545,629
컬러레이 (900310)	780	-3	-.38	783	798	771	47,183	37,004,938
윙입푸드 (900340)	1,232	-35	-2.76	1,267	1,276	1,222	260,674	323,883,519
SBI핀테크솔루션즈 (950110)	4,910	-15	-.3	4,945	4,945	4,910	825	4,054,145
엑세스바이오 (950130)	5,790	250	4.51	5,550	5,920	5,550	574,643	3,318,989,105
잉글우드랩 (950140)	11,630	-20	-.17	11,740	11,830	11,420	287,202	3,333,282,455
코오롱티슈진 (950160)	40,100	-1250	-3.02	41,850	42,550	39,550	400,256	16,347,121,800
JTC (950170)	4,915	-355	-6.74	5,270	5,340	4,840	536,327	2,693,460,619
고스트스튜디오 (950190)	10,450	-370	-3.42	10,830	11,250	10,340	367,377	3,954,548,865
소마젠 (950200)	4,015	35	.88	3,980	4,040	3,970	23,998	96,031,520
네오이뮨텍 (950220)	1,211	-17	-1.38	1,228	1,260	1,166	1,129,259	1,372,485,430

Leave a Comment 응답 취소