KOSDAQ 일별 조회 데이터 [1799] (2025-07-07)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	154,200	3400	2.25	152,100	156,300	150,800	134,625	20,666,933,800
중앙에너비스 (000440)	15,470	-50	-.32	15,400	15,590	15,360	30,322	469,851,030
신라섬유 (001000)	2,020	-10	-.49	2,050	2,060	1,975	165,592	332,815,832
안국약품 (001540)	8,090	90	1.13	8,010	8,170	8,000	23,095	187,256,410
무림SP (001810)	1,731	11	.64	1,718	1,735	1,705	6,640	11,400,402
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,160	-25	-.6	4,195	4,195	4,140	9,824	40,908,235
삼일기업공사 (002290)	3,650	60	1.67	3,600	3,685	3,570	56,762	206,853,448
한탑 (002680)	790	12	1.54	778	819	773	98,327	78,560,685
신신제약 (002800)	5,800	-20	-.34	5,760	5,910	5,760	76,739	445,596,955
선광 (003100)	21,100	-250	-1.17	21,350	21,650	20,700	21,912	460,533,425
대주산업 (003310)	1,817	-22	-1.2	1,839	1,863	1,806	565,653	1,035,378,798
하림지주 (003380)	9,300	140	1.53	9,230	9,450	9,210	433,025	4,030,987,730
KB제32호스팩 (0037T0)	1,997	11	.55	1,990	2,000	1,987	1,014,400	2,020,217,175
에이스침대 (003800)	29,700	300	1.02	29,650	29,750	29,050	2,159	63,483,000
한국가구 (004590)	5,630	-170	-2.93	5,800	5,810	5,590	116,514	659,307,380
창해에탄올 (004650)	10,350	60	.58	10,310	10,410	10,280	37,346	386,347,765
대륙제관 (004780)	3,855	-20	-.52	3,875	3,875	3,830	11,234	43,180,178
동국산업 (005160)	3,870	-85	-2.15	3,915	3,925	3,855	63,617	247,156,180
동진쎄미켐 (005290)	31,550	-400	-1.25	31,650	31,750	31,100	294,386	9,255,573,575
푸드웰 (005670)	5,760	120	2.13	5,620	5,890	5,510	84,016	480,131,500
대원산업 (005710)	11,740	-410	-3.37	12,340	12,450	11,210	93,846	1,108,959,885
한일사료 (005860)	3,785	0	0	3,785	3,815	3,750	173,337	654,622,935
매일홀딩스 (005990)	10,800	-20	-.18	10,750	11,090	10,750	5,188	56,666,830
국영지앤엠 (006050)	1,319	0	0	1,309	1,327	1,300	85,627	112,599,482
피제이전자 (006140)	6,050	-40	-.66	6,050	6,170	6,000	16,055	96,881,610
동구바이오제약 (006620)	5,180	-20	-.38	5,200	5,210	5,090	37,673	194,405,710
서부T&D (006730)	9,920	820	9.01	9,100	10,050	8,850	2,167,703	21,330,882,880
보성파워텍 (006910)	3,230	15	.47	3,210	3,255	3,150	451,166	1,448,312,614
모헨즈 (006920)	3,065	15	.49	3,050	3,075	3,020	38,274	116,363,765
푸른저축은행 (007330)	9,360	-10	-.11	9,400	9,430	9,200	23,402	218,740,550
진양제약 (007370)	6,510	30	.46	6,480	6,540	6,400	58,435	377,540,950
네이처셀 (007390)	28,400	550	1.97	27,650	28,750	27,650	257,235	7,278,792,300
와이엠 (007530)	2,895	45	1.58	2,880	2,925	2,865	147,141	424,954,534
대원 (007680)	4,730	-10	-.21	4,650	4,895	4,650	8,476	40,517,145
소노스퀘어 (007720)	899	1	.11	898	910	890	92,420	82,739,820
한일화학 (007770)	9,630	90	.94	9,520	9,640	9,500	2,106	20,104,800
에스엠코어 (007820)	3,815	-30	-.78	3,845	3,880	3,780	62,567	238,568,393
원풍물산 (008290)	491	6	1.24	486	491	482	65,498	31,922,780
원풍 (008370)	4,415	15	.34	4,400	4,480	4,365	14,425	63,924,319
부스타 (008470)	4,020	0	0	4,020	4,080	3,970	5,295	21,196,910
대동기어 (008830)	16,890	-410	-2.37	17,110	17,210	16,500	48,659	820,531,360
삼아제약 (009300)	17,880	0	0	17,780	18,020	17,610	15,075	268,672,330
포스코엠텍 (009520)	11,710	-320	-2.66	12,100	12,100	11,700	95,118	1,122,154,630
삼보산업 (009620)	1,413	-18	-1.26	1,406	1,440	1,404	84,301	119,301,121
이렘 (009730)	895	-30	-3.24	920	954	895	827,734	751,263,108
엠에스씨 (009780)	9,120	620	7.29	9,090	9,250	8,780	124,005	1,125,490,620
대한광통신 (010170)	948	-18	-1.86	965	976	938	554,013	528,225,267
흥국 (010240)	5,270	-50	-.94	5,320	5,320	5,250	24,266	127,894,140
아이티센엔텍 (010280)	1,120	7	.63	1,117	1,145	1,101	362,498	408,401,609
오리콤 (010470)	6,240	-10	-.16	6,250	6,270	6,200	10,264	63,976,640
경동제약 (011040)	6,030	30	.5	6,000	6,030	5,990	7,450	44,821,270
형지I&C (011080)	1,019	-22	-2.11	1,041	1,130	1,016	6,803,739	7,330,654,025
유니크 (011320)	3,915	15	.38	3,900	3,930	3,880	12,013	46,860,245
서한 (011370)	905	-6	-.66	911	911	898	50,082	45,153,498
세보엠이씨 (011560)	12,570	-290	-2.26	12,860	12,970	12,460	40,667	514,903,475
뉴인텍 (012340)	560	-16	-2.78	576	576	556	140,465	79,222,657
원일특강 (012620)	7,780	10	.13	7,800	7,800	7,720	2,495	19,371,970
리드코프 (012700)	5,020	110	2.24	4,970	5,040	4,935	81,285	405,843,680
신일제약 (012790)	6,620	-80	-1.19	6,700	6,710	6,600	13,321	88,393,015
모베이스전자 (012860)	1,496	-4	-.27	1,500	1,505	1,490	76,569	114,609,341
하이록코리아 (013030)	28,650	150	.53	28,300	28,950	28,250	42,267	1,210,700,325
동원개발 (013120)	2,885	-10	-.35	2,900	2,910	2,840	168,093	482,567,358
아진산업 (013310)	2,800	-45	-1.58	2,810	2,835	2,795	108,545	304,863,510
THE CUBE& (013720)	1,033	-46	-4.26	1,082	1,120	1,021	764,097	800,735,449
스페코 (013810)	3,055	-10	-.33	3,100	3,100	3,050	27,481	84,125,910
아가방컴퍼니 (013990)	5,690	-200	-3.4	5,780	5,790	5,690	310,113	1,774,374,840
메디앙스 (014100)	2,160	0	0	2,130	2,190	2,130	11,468	24,683,510
원익큐브 (014190)	1,508	-4	-.26	1,512	1,519	1,507	52,187	78,775,867
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,706	-33	-1.9	1,738	1,738	1,705	192,359	329,963,902
고려제약 (014570)	4,795	5	.1	4,800	4,820	4,780	5,979	28,672,450
성광벤드 (014620)	28,950	250	.87	28,700	29,300	28,300	143,895	4,153,777,925
오리엔탈정공 (014940)	5,200	30	.58	5,110	5,230	5,050	470,145	2,414,793,055
삼륭물산 (014970)	7,050	-490	-6.5	7,500	7,570	6,670	1,019,020	7,216,201,925
코콤 (015710)	4,230	25	.59	4,205	4,240	4,180	17,775	74,769,218
성우하이텍 (015750)	5,900	-70	-1.17	5,970	5,980	5,890	192,731	1,142,392,660
리더스코스메틱 (016100)	2,570	-60	-2.28	2,600	2,665	2,505	29,452	75,871,601
SGC E&C (016250)	16,740	360	2.2	16,380	16,740	16,230	3,927	64,152,885
큐캐피탈 (016600)	304	7	2.36	298	310	292	1,155,587	349,241,296
디모아 (016670)	4,950	-70	-1.39	5,030	5,040	4,925	6,858	34,180,180
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,310	-1	-.08	1,310	1,321	1,291	114,427	149,221,676
신원종합개발 (017000)	2,720	-65	-2.33	2,775	2,775	2,690	105,030	285,594,444
인터엠 (017250)	1,047	1	.1	1,046	1,051	1,038	12,631	13,178,949
삼현철강 (017480)	4,550	-10	-.22	4,565	4,570	4,510	7,447	33,735,537
세명전기 (017510)	7,370	40	.55	7,320	7,430	7,250	165,536	1,217,017,645
대림제지 (017650)	7,350	50	.68	7,300	7,360	7,290	3,662	26,826,930
한국알콜 (017890)	10,100	-50	-.49	10,150	10,150	10,010	34,031	342,633,125
유니슨 (018000)	1,592	-29	-1.79	1,627	1,627	1,576	1,249,204	1,986,493,699
진로발효 (018120)	19,280	150	.78	19,130	19,290	18,900	3,145	60,287,750
브이티 (018290)	34,000	-100	-.29	34,000	34,750	33,750	248,907	8,505,824,475
삼목에스폼 (018310)	21,900	-300	-1.35	22,200	22,200	21,700	6,970	152,815,250
우진비앤지 (018620)	992	2	.2	1,001	1,003	974	49,417	48,890,560
서울제약 (018680)	3,340	-50	-1.47	3,390	3,390	3,335	7,303	24,451,015
바른손 (018700)	1,240	18	1.47	1,222	1,261	1,201	174,932	215,938,353
베뉴지 (019010)	2,365	-10	-.42	2,390	2,390	2,330	13,146	30,841,035
와이지-원 (019210)	5,910	-70	-1.17	5,990	6,000	5,900	56,816	336,731,470
일지테크 (019540)	4,515	190	4.39	4,325	4,575	4,325	65,006	289,264,861
SBI인베스트먼트 (019550)	769	1	.13	778	778	766	243,245	187,473,920
플루토스 (019570)	312	-6	-1.89	318	327	305	294,954	92,115,584
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,400	0	0	2,400	2,465	2,300	24,480	57,657,495
서연탑메탈 (019770)	3,970	-5	-.13	3,950	3,970	3,890	57,636	226,402,122
에너토크 (019990)	6,980	-30	-.43	7,020	7,050	6,800	90,436	622,263,540
대신정보통신 (020180)	1,124	10	.9	1,114	1,131	1,110	353,124	396,418,965
대동금속 (020400)	6,020	-10	-.17	6,020	6,020	5,970	3,176	19,007,995
시공테크 (020710)	4,000	-10	-.25	4,015	4,030	3,960	183,723	735,275,272
대호특수강 (021040)	1,306	-18	-1.36	1,321	1,321	1,305	18,260	23,913,390
대호특수강우 (021045)	2,720	-10	-.37	2,725	2,770	2,720	1,705	4,674,770
에이티넘인베스트 (021080)	2,600	-25	-.95	2,620	2,670	2,590	223,262	584,996,637
KCC건설 (021320)	5,360	-30	-.56	5,400	5,500	5,330	14,941	80,326,590
한국큐빅 (021650)	2,565	-5	-.19	2,570	2,590	2,560	18,279	47,070,116
메이슨캐피탈 (021880)	398	17	4.46	388	415	378	1,221,077	484,378,960
티케이지애강 (022220)	913	-7	-.76	925	925	912	24,749	22,616,030
태광 (023160)	19,030	20	.11	18,800	19,450	18,660	120,508	2,293,557,860
유진기업 (023410)	3,560	-80	-2.2	3,660	3,660	3,555	180,276	646,892,453
제이스코홀딩스 (023440)	2,190	199	9.99	2,005	2,220	1,946	4,824,886	10,164,724,782
CNH (023460)	31	-10	-24.39	35	36	31	11,126,692	369,815,373
삼보판지 (023600)	10,080	-110	-1.08	10,140	10,160	10,040	18,724	189,049,220
한국캐피탈 (023760)	754	0	0	754	765	745	246,204	186,273,574
플레이위드 (023770)	3,230	10	.31	3,210	3,265	3,165	35,652	114,160,740
동일스틸럭스 (023790)	859	-21	-2.39	863	879	859	31,387	27,106,760
풍국주정 (023900)	9,510	90	.96	9,380	9,530	9,310	11,752	111,206,430
대한약품 (023910)	31,250	350	1.13	30,900	31,300	30,375	18,270	564,350,200
흥구석유 (024060)	12,460	40	.32	12,350	12,650	12,350	141,996	1,773,987,090
KB오토시스 (024120)	3,460	-40	-1.14	3,500	3,845	3,440	354,582	1,304,690,266
한일단조 (024740)	2,175	10	.46	2,150	2,180	2,145	217,747	471,488,933
유성티엔에스 (024800)	2,830	-50	-1.74	2,880	2,880	2,755	110,794	311,433,415
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,380	-40	-.42	9,360	9,480	9,260	25,927	243,650,110
KBI메탈 (024840)	1,980	-17	-.85	1,991	1,992	1,970	313,450	621,266,809
HLB이노베이션 (024850)	1,821	-30	-1.62	1,851	1,874	1,821	162,793	299,319,826
케이피에프 (024880)	4,755	-25	-.52	4,780	4,780	4,670	43,890	206,426,845
경창산업 (024910)	1,685	-3	-.18	1,688	1,753	1,669	110,171	187,852,902
PN풍년 (024940)	4,740	40	.85	4,700	4,830	4,600	40,843	194,520,759
삼천리자전거 (024950)	4,500	65	1.47	4,490	4,565	4,440	30,951	139,985,453
시노펙스 (025320)	7,060	-40	-.56	7,120	7,170	7,050	248,636	1,762,592,865
DH오토웨어 (025440)	831	29	3.62	801	863	792	716,630	599,080,603
한국선재 (025550)	3,495	-10	-.29	3,505	3,540	3,460	114,054	399,433,780
한국정보통신 (025770)	10,130	220	2.22	10,140	10,310	9,840	80,317	810,524,085
신라에스지 (025870)	6,300	110	1.78	6,160	6,310	6,110	30,548	189,435,545
케이씨피드 (025880)	2,790	-10	-.36	2,780	2,815	2,765	78,774	220,133,075
동화기업 (025900)	8,640	-200	-2.26	8,850	8,890	8,570	74,488	647,507,090
동신건설 (025950)	22,600	-600	-2.59	22,900	23,150	22,600	22,187	506,254,225
아난티 (025980)	9,310	60	.65	9,080	9,350	9,080	935,209	8,626,457,180
제이에스티나 (026040)	3,180	40	1.27	3,080	3,225	3,080	90,749	286,487,885
특수건설 (026150)	7,670	130	1.72	7,570	7,780	7,490	104,845	797,998,115
광진실업 (026910)	2,790	-75	-2.62	2,860	2,865	2,785	9,046	25,555,000
서울전자통신 (027040)	249	-7	-2.73	253	256	249	85,168	21,416,106
코리아나 (027050)	2,785	80	2.96	2,700	2,795	2,680	357,766	986,737,593
아주IB투자 (027360)	2,345	0	0	2,315	2,380	2,315	232,317	547,065,871
상보 (027580)	937	-12	-1.26	948	949	932	143,105	134,168,844
팜스토리 (027710)	1,305	10	.77	1,295	1,309	1,287	271,445	352,777,873
대성창투 (027830)	1,880	16	.86	1,864	1,905	1,851	232,669	438,875,937
휴맥스홀딩스 (028080)	2,160	15	.7	2,165	2,170	2,120	11,017	23,661,015
HLB (028300)	49,000	-450	-.91	49,150	50,500	48,900	269,068	13,339,415,475
광무 (029480)	2,335	-55	-2.3	2,360	2,360	2,315	124,620	290,795,269
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,650	400	1.37	28,800	31,150	28,600	632,118	18,946,346,600
원익홀딩스 (030530)	5,770	70	1.23	5,780	5,840	5,690	871,063	5,010,052,030
양지사 (030960)	8,450	-90	-1.05	8,550	8,590	8,440	32,268	273,539,370
아이즈비전 (031310)	1,684	-92	-5.18	1,687	1,722	1,679	731,983	1,240,424,075
에스에이엠티 (031330)	2,985	-15	-.5	2,970	3,005	2,965	179,075	534,069,349
오스템 (031510)	1,099	-15	-1.35	1,114	1,114	1,071	19,502	21,306,271
디에이치엑스컴퍼니 (031860)	1,039	-10	-.95	1,111	1,111	1,038	102,928	109,190,425
피에스케이홀딩스 (031980)	36,200	-650	-1.76	36,700	36,700	35,550	102,968	3,713,888,750
아즈텍WB (032080)	1,323	-1	-.08	1,324	1,330	1,312	12,991	17,154,137
다우데이타 (032190)	17,440	-140	-.8	17,520	17,810	17,060	277,423	4,823,273,465
삼일 (032280)	1,533	-5	-.33	1,538	1,545	1,522	64,988	99,546,159
한국파마 (032300)	15,180	40	.26	15,140	15,180	15,010	3,714	56,050,845
케이엠더블유 (032500)	13,300	-560	-4.04	13,730	13,800	12,950	192,798	2,556,029,090
TJ미디어 (032540)	5,960	-250	-4.03	6,210	6,210	5,960	30,321	183,245,970
피델릭스 (032580)	1,205	-18	-1.47	1,223	1,223	1,199	184,573	222,857,968
유비케어 (032620)	3,890	20	.52	3,875	3,920	3,855	84,246	326,792,120
소프트센 (032680)	354	-4	-1.12	357	357	350	230,082	81,135,576
소프트센우 (032685)	7,250	-10	-.14	7,260	7,410	7,250	561	4,088,170
삼진 (032750)	4,690	10	.21	4,680	4,730	4,630	14,882	69,570,910
엠젠솔루션 (032790)	1,088	2	.18	1,046	1,113	1,046	136,547	148,334,501
판타지오 (032800)	569	-5	-.87	574	577	565	91,337	52,186,997
우리기술 (032820)	4,205	-180	-4.1	4,160	4,475	4,050	24,291,707	102,940,973,103
비트컴퓨터 (032850)	5,230	30	.58	5,200	5,280	5,180	23,514	123,077,250
더라미 (032860)	1,181	4	.34	1,188	1,190	1,158	30,309	35,521,450
원익 (032940)	7,050	-160	-2.22	7,080	7,260	6,920	1,184,341	8,390,315,170
동일기연 (032960)	10,700	-180	-1.65	10,900	10,910	10,700	1,436	15,491,750
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	895	1	.11	894	904	885	14,133	12,612,662
제룡전기 (033100)	39,350	-850	-2.11	39,000	40,250	38,750	183,603	7,224,036,875
디지틀조선 (033130)	1,594	1	.06	1,600	1,600	1,585	29,263	46,511,943
엠케이전자 (033160)	7,820	-160	-2.01	7,860	8,300	7,790	27,495	215,809,860
시그네틱스 (033170)	678	-10	-1.45	670	693	670	108,760	73,661,695
모아텍 (033200)	3,490	-90	-2.51	3,580	3,580	3,480	6,617	23,179,292
인성정보 (033230)	2,185	25	1.16	2,160	2,230	2,145	657,120	1,447,715,666
코웰패션 (033290)	2,220	-30	-1.33	2,230	2,260	2,215	33,378	74,572,185
엠투엔 (033310)	2,120	-25	-1.17	2,140	2,140	2,100	52,074	110,165,485
제이씨현시스템 (033320)	5,310	-40	-.75	5,360	5,440	5,290	97,691	521,820,645
좋은사람들 (033340)	1,555	-38	-2.39	1,569	1,599	1,511	2,690,837	4,166,817,667
동성화인텍 (033500)	23,050	-100	-.43	22,550	23,650	22,550	277,618	6,410,388,750
파라텍 (033540)	1,301	-41	-3.06	1,325	1,338	1,300	399,565	523,203,958
블루콤 (033560)	3,275	-10	-.3	3,285	3,285	3,230	16,582	54,177,260
네패스 (033640)	11,080	-80	-.72	11,250	11,250	10,940	37,161	411,224,040
피노 (033790)	4,005	-75	-1.84	4,080	4,370	4,000	274,260	1,134,652,304
티비씨 (033830)	717	-2	-.28	714	719	713	45,613	32,631,792
해성산업 (034810)	7,600	-190	-2.44	7,770	7,770	7,530	40,343	308,331,050
해성산업1우 (03481K)	7,800	10	.13	7,780	7,800	7,680	1,757	13,538,480
조아제약 (034940)	1,060	12	1.15	1,095	1,095	1,041	37,559	39,810,874
한국기업평가 (034950)	99,400	1000	1.02	99,800	100,400	98,100	2,819	279,704,200
그래디언트 (035080)	14,800	360	2.49	14,410	14,920	14,360	38,048	560,131,420
프럼파스트 (035200)	3,455	-55	-1.57	3,510	3,950	3,425	2,059,788	7,676,990,010
골드앤에스 (035290)	407	5	1.24	402	407	398	63,964	25,812,418
기산텔레콤 (035460)	2,135	5	.23	2,130	2,140	2,100	36,925	78,139,945
KG이니시스 (035600)	11,000	160	1.48	10,950	11,130	10,900	146,804	1,615,749,825
솔본 (035610)	4,255	105	2.53	4,155	4,260	4,135	46,705	196,532,880
바른손이앤에이 (035620)	501	2	.4	499	515	499	472,700	238,203,403
CJ ENM (035760)	68,600	-900	-1.29	69,300	70,400	67,600	76,959	5,285,806,400
이지홀딩스 (035810)	3,970	20	.51	3,950	4,025	3,930	118,701	471,057,355
서희건설 (035890)	1,838	-41	-2.18	1,879	1,897	1,837	456,633	844,331,767
JYP Ent. (035900)	71,100	-300	-.42	71,700	71,700	70,100	231,824	16,385,058,150
예림당 (036000)	4,165	-15	-.36	4,180	4,270	4,095	186,225	775,721,115
아비코전자 (036010)	5,510	50	.92	5,460	5,520	5,400	28,759	157,843,620
케이티알파 (036030)	4,990	-50	-.99	4,985	5,070	4,940	66,528	332,095,193
위지트 (036090)	752	-4	-.53	756	768	749	765,890	581,016,594
서울평가정보 (036120)	2,495	-65	-2.54	2,560	2,565	2,490	164,007	413,684,395
에이치엠넥스 (036170)	934	3	.32	930	934	918	24,217	22,342,007
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,400	-350	-1.1	31,600	32,200	31,200	23,034	723,052,400
유니셈 (036200)	6,520	-50	-.76	6,570	6,590	6,400	291,978	1,898,667,190
오상헬스케어 (036220)	19,060	-40	-.21	18,810	19,280	18,810	10,985	210,525,955
대성미생물 (036480)	8,180	-50	-.61	8,230	8,230	8,130	4,142	33,850,760
SFA반도체 (036540)	3,160	-60	-1.86	3,205	3,205	3,145	214,759	679,791,489
KZ정밀 (036560)	12,410	60	.49	12,190	12,440	12,190	5,372	66,362,490
감성코퍼레이션 (036620)	6,110	-20	-.33	5,960	6,160	5,900	675,793	4,103,829,300
세종텔레콤 (036630)	5,140	-150	-2.84	5,090	5,140	4,800	61,047	304,414,549
HRS (036640)	5,520	-30	-.54	5,560	5,560	5,450	103,718	571,023,115
삼양케이씨아이 (036670)	7,050	-70	-.98	7,120	7,130	6,960	39,170	275,386,380
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,609	-95	-5.58	1,703	1,703	1,599	247,913	403,959,672
나이스정보통신 (036800)	22,500	150	.67	22,350	22,600	21,850	20,632	456,967,400
에프에스티 (036810)	19,920	-430	-2.11	20,600	20,600	19,590	148,823	2,955,262,800
솔브레인홀딩스 (036830)	40,300	-950	-2.3	41,300	41,500	39,650	53,507	2,172,109,975
진성티이씨 (036890)	10,570	10	.09	10,450	10,570	10,400	75,259	787,886,260
주성엔지니어링 (036930)	30,200	-350	-1.15	30,400	30,700	30,150	240,215	7,279,927,000
파워넷 (037030)	2,760	20	.73	2,740	2,780	2,705	155,299	425,418,629
파세코 (037070)	10,040	310	3.19	10,220	10,590	9,560	5,591,575	56,567,878,180
한국팩키지 (037230)	2,125	30	1.43	2,100	2,135	2,080	289,215	610,472,090
인지디스플레 (037330)	1,360	0	0	1,364	1,367	1,351	5,967	8,089,871
성도이엔지 (037350)	4,715	-40	-.84	4,760	4,780	4,660	25,223	118,578,955
EG (037370)	6,010	-10	-.17	6,050	6,050	5,970	4,451	26,680,150
우리엔터프라이즈 (037400)	1,140	-12	-1.04	1,152	1,155	1,140	9,774	11,226,455
희림 (037440)	5,070	-230	-4.34	5,230	5,260	5,070	99,740	510,435,900
삼지전자 (037460)	11,510	-120	-1.03	11,620	11,620	11,390	33,749	388,061,585
쎄니트 (037760)	1,668	-13	-.77	1,663	1,681	1,631	3,214	5,343,769
엘컴텍 (037950)	901	-7	-.77	908	914	898	243,416	219,694,728
제일테크노스 (038010)	6,400	20	.31	6,370	6,420	6,300	12,001	76,169,965
루멘스 (038060)	882	-3	-.34	874	885	874	46,823	41,114,873
서린바이오 (038070)	7,470	-10	-.13	7,400	7,650	7,400	39,226	292,771,410
에코플라스틱 (038110)	3,720	-15	-.4	3,725	3,770	3,600	2,873,874	10,638,583,352
마크로젠 (038290)	15,380	-120	-.77	15,430	15,500	15,270	8,666	133,070,550
레드캡투어 (038390)	12,010	140	1.18	11,900	12,050	11,820	45,023	538,530,405
바이오스마트 (038460)	3,290	-20	-.6	3,310	3,345	3,275	81,416	269,345,137
삼표시멘트 (038500)	3,170	-30	-.94	3,185	3,200	3,140	159,267	505,123,937
케이바이오 (038530)	272	3	1.12	270	277	269	716,667	195,573,792
상상인 (038540)	2,040	25	1.24	2,000	2,055	1,996	51,770	104,626,895
위즈코프 (038620)	612	-3	-.49	614	616	610	366,745	224,609,875
에스넷 (038680)	4,555	25	.55	4,565	4,650	4,525	54,541	250,816,172
에코바이오 (038870)	4,030	-65	-1.59	4,095	4,095	4,000	23,010	92,647,640
아이에이 (038880)	214	-5	-2.28	218	221	214	738,561	160,021,087
파인디지털 (038950)	3,460	30	.87	3,430	3,660	3,430	11,250	39,931,004
현대에이치티 (039010)	7,690	-20	-.26	7,700	7,730	7,590	66,671	509,201,770
이건홀딩스 (039020)	4,975	-5	-.1	5,000	5,010	4,915	183,970	914,939,431
이오테크닉스 (039030)	185,100	3100	1.7	181,700	186,700	179,200	100,300	18,385,629,300
오스코텍 (039200)	30,050	650	2.21	29,400	30,100	29,300	99,205	2,959,094,300
경남스틸 (039240)	3,165	0	0	3,150	3,180	3,105	135,241	426,060,127
인포뱅크 (039290)	6,600	0	0	6,590	6,710	6,560	21,791	144,016,010
세중 (039310)	1,627	0	0	1,613	1,629	1,601	3,808	6,154,759
한국경제TV (039340)	5,580	80	1.45	5,500	5,610	5,480	12,508	69,581,410
케이엘넷 (039420)	3,145	170	5.71	2,980	3,170	2,970	605,408	1,883,953,268
에스티아이 (039440)	18,540	-270	-1.44	18,720	18,750	18,420	77,211	1,431,201,560
다산네트웍스 (039560)	3,070	15	.49	3,055	3,140	3,040	235,198	721,493,315
화성밸브 (039610)	11,040	-340	-2.99	11,350	11,350	10,900	234,821	2,603,501,140
한국정보공학 (039740)	2,835	-5	-.18	2,850	2,850	2,810	12,535	35,497,720
오로라 (039830)	15,800	-2110	-11.78	17,670	17,990	15,590	895,735	14,599,733,965
디오 (039840)	18,220	70	.39	18,170	18,260	17,940	35,724	645,353,000
나노엔텍 (039860)	3,600	-5	-.14	3,615	3,650	3,575	171,224	618,474,130
폴라리스AI (039980)	2,745	5	.18	2,745	2,795	2,705	748,047	2,056,766,667
누리플렉스 (040160)	3,865	170	4.6	3,725	4,010	3,690	136,558	528,232,225
YTN (040300)	3,015	15	.5	2,955	3,020	2,950	44,495	133,400,770
크레오에스지 (040350)	498	-22	-4.23	521	524	459	1,855,486	913,111,888
정상제이엘에스 (040420)	6,380	60	.95	6,320	6,390	6,310	29,540	187,987,755
SG&G (040610)	1,903	-15	-.78	1,916	1,925	1,892	102,759	195,678,119
아이씨디 (040910)	3,940	-60	-1.5	4,100	4,100	3,915	36,728	144,707,945
폴라리스오피스 (041020)	6,530	-10	-.15	6,400	7,030	6,270	7,825,119	52,576,076,770
우리기술투자 (041190)	9,430	-180	-1.87	9,900	10,020	9,410	3,431,778	33,187,747,935
현대에버다임 (041440)	7,890	-90	-1.13	7,930	8,080	7,840	56,675	447,585,085
한국전자인증 (041460)	4,340	115	2.72	4,235	4,425	4,230	323,954	1,412,676,552
에스엠 (041510)	129,300	-1200	-.92	129,700	132,800	127,400	116,576	15,088,023,150
이엘씨 (041520)	9,330	-140	-1.48	9,470	9,640	9,150	24,720	228,800,555
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,450	100	.43	23,400	23,550	23,100	28,230	657,578,700
폴라리스AI파마 (041910)	7,530	0	0	7,530	7,620	7,440	44,646	335,513,120
메디아나 (041920)	5,640	120	2.17	5,620	5,660	5,520	28,373	158,885,130
동아화성 (041930)	6,070	70	1.17	6,020	6,100	5,970	14,981	90,542,380
코미팜 (041960)	5,180	-130	-2.45	5,310	5,370	5,090	144,583	751,278,650
카페24 (042000)	46,800	900	1.96	45,950	47,650	45,500	173,065	8,129,317,400
케이피엠테크 (042040)	270	-1	-.37	274	274	267	689,238	185,904,402
에스씨디 (042110)	1,488	20	1.36	1,480	1,505	1,460	514,782	763,742,170
비츠로테크 (042370)	8,990	150	1.7	8,790	9,110	8,780	263,663	2,359,623,200
네오위즈홀딩스 (042420)	26,500	450	1.73	26,250	26,600	25,750	9,019	236,980,950
링네트 (042500)	4,355	-10	-.23	4,380	4,425	4,355	47,001	206,200,140
라온시큐어 (042510)	12,070	390	3.34	12,160	12,230	11,680	63,696	768,346,250
한스바이오메드 (042520)	8,630	-370	-4.11	8,780	8,980	8,630	32,230	281,357,870
새로닉스 (042600)	7,150	-60	-.83	7,210	7,350	7,100	12,345	88,238,540
상지건설 (042940)	13,960	-1090	-7.24	15,070	15,950	13,850	1,334,886	19,996,780,355
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,195	0	0	4,200	4,285	4,010	69,832	290,962,375
바텍 (043150)	21,650	250	1.17	21,700	21,700	21,250	8,328	178,865,175
파루 (043200)	1,443	-63	-4.18	1,507	1,544	1,415	1,417,628	2,069,478,476
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,162	-2	-.17	1,157	1,176	1,155	86,561	100,795,848
에쎈테크 (043340)	540	5	.93	531	550	531	61,340	33,363,435
디지아이 (043360)	2,370	-35	-1.46	2,360	2,485	2,270	19,846	47,220,207
피에이치에이 (043370)	11,460	-90	-.78	11,520	11,520	11,370	15,957	182,403,960
웰킵스하이텍 (043590)	641	0	0	641	641	630	33,533	21,321,341
KT지니뮤직 (043610)	2,230	-15	-.67	2,235	2,290	2,230	46,193	104,034,422
국순당 (043650)	4,630	0	0	4,695	4,695	4,625	11,088	51,406,561
서울리거 (043710)	1,095	8	.74	1,087	1,185	1,024	184,287	198,086,534
자연과환경 (043910)	742	-20	-2.62	763	763	740	1,021,068	760,855,959
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	607	-3	-.49	610	628	600	125,121	75,665,462
위닉스 (044340)	7,860	130	1.68	8,020	8,190	7,620	1,014,281	8,037,125,245
빌리언스 (044480)	320	5	1.59	315	325	305	216,258	68,534,749
태웅 (044490)	31,250	1000	3.31	29,300	31,500	29,000	404,951	12,262,131,700
에이치케이 (044780)	1,321	1	.08	1,350	1,370	1,304	48,105	63,146,239
이글벳 (044960)	4,340	10	.23	4,330	4,370	4,325	7,118	30,860,930
에이치엔에스하이텍 (044990)	15,170	-690	-4.35	15,860	15,860	15,150	23,921	367,774,865
오공 (045060)	2,555	5	.2	2,550	2,555	2,510	4,579	11,601,268
한양이엔지 (045100)	18,150	-470	-2.52	18,630	18,630	18,060	44,894	824,106,550
성우테크론 (045300)	3,115	-10	-.32	3,120	3,120	3,090	28,553	88,595,455
토탈소프트 (045340)	7,390	610	9	6,840	7,480	6,800	305,954	2,226,628,600
대아티아이 (045390)	4,980	-30	-.6	4,930	5,100	4,925	541,995	2,703,988,901
정원엔시스 (045510)	886	16	1.84	870	897	865	61,072	53,596,603
크린앤사이언스 (045520)	4,490	50	1.13	4,440	4,545	4,420	9,498	42,431,495
에이텍 (045660)	15,020	20	.13	15,040	15,410	15,020	48,578	738,107,445
코아시아 (045970)	3,720	-20	-.53	3,740	3,850	3,700	25,971	97,626,550
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,150	45	1.1	4,030	4,200	4,005	839,745	3,456,029,980
HLB파나진 (046210)	1,995	-5	-.25	2,045	2,045	1,995	22,083	44,148,808
백금T&A (046310)	2,915	0	0	2,905	2,915	2,855	32,448	93,562,890
삼화네트웍스 (046390)	1,260	6	.48	1,254	1,288	1,247	140,598	179,009,771
KG모빌리언스 (046440)	5,500	180	3.38	5,370	5,610	5,340	533,271	2,941,859,440
서울반도체 (046890)	6,870	-90	-1.29	6,940	6,990	6,860	106,048	733,191,430
우원개발 (046940)	3,010	40	1.35	3,025	3,035	2,980	87,678	264,044,335
우리로 (046970)	1,309	-15	-1.13	1,324	1,324	1,307	253,732	332,807,006
한빛소프트 (047080)	1,399	5	.36	1,395	1,401	1,376	16,787	23,318,338
파워로직스 (047310)	4,630	-25	-.54	4,700	4,700	4,630	48,148	224,190,205
이스트소프트 (047560)	22,600	650	2.96	22,200	22,900	22,100	108,516	2,445,230,700
코데즈컴바인 (047770)	1,832	-28	-1.51	1,862	1,863	1,831	43,600	80,403,224
초록뱀미디어 (047820)	6,080	110	1.84	5,980	6,100	5,950	47,560	287,873,865
HLB제약 (047920)	17,290	-80	-.46	17,370	17,770	17,240	60,919	1,063,579,255
현대바이오 (048410)	10,690	1630	17.99	9,040	11,320	8,890	3,895,203	40,978,726,470
유라테크 (048430)	8,930	-90	-1	8,980	9,200	8,790	57,985	523,591,510
대동스틸 (048470)	4,225	15	.36	4,105	4,265	4,105	42,276	176,769,345
인트론바이오 (048530)	4,125	-65	-1.55	4,095	4,160	3,980	365,691	1,486,060,192
SM C&C (048550)	1,466	14	.96	1,455	1,491	1,453	240,976	355,217,114
TPC (048770)	2,125	5	.24	2,120	2,160	2,040	39,273	82,960,987
엔피케이 (048830)	1,092	-3	-.27	1,092	1,095	1,089	4,524	4,935,508
시너지이노베이션 (048870)	2,750	-35	-1.26	2,785	2,790	2,745	245,855	677,955,510
대원미디어 (048910)	11,500	120	1.05	11,420	11,680	11,170	127,307	1,455,343,820
인탑스 (049070)	16,040	-300	-1.84	16,390	16,390	16,040	42,569	686,685,380
기가레인 (049080)	512	-11	-2.1	518	543	512	260,230	135,740,225
파인디앤씨 (049120)	896	-4	-.44	900	921	895	58,851	53,097,566
셀루메드 (049180)	936	-38	-3.9	999	999	929	153,570	145,840,846
코메론 (049430)	10,600	50	.47	10,460	10,650	10,420	14,332	151,164,155
SGA (049470)	459	47	11.41	412	520	412	12,731,586	6,228,736,271
오픈베이스 (049480)	2,670	0	0	2,645	2,725	2,645	257,976	692,455,450
유아이엘 (049520)	3,415	-165	-4.61	3,570	3,595	3,405	383,418	1,330,794,677
잉크테크 (049550)	3,320	-30	-.9	3,370	3,490	3,320	3,334	11,094,925
재영솔루텍 (049630)	840	-18	-2.1	836	858	836	687,518	576,684,302
고려신용정보 (049720)	10,120	70	.7	10,050	10,150	10,010	25,767	260,410,575
승일 (049830)	8,830	-140	-1.56	8,970	9,010	8,810	3,503	31,133,890
미래컴퍼니 (049950)	16,360	-340	-2.04	16,480	16,710	16,310	22,272	364,956,415
쎌바이오텍 (049960)	13,100	150	1.16	12,960	13,100	12,800	8,885	115,037,450
비케이홀딩스 (050090)	853	13	1.55	833	855	795	142,814	120,250,197
캠시스 (050110)	905	36	4.14	869	907	866	398,106	353,954,909
ES큐브 (050120)	2,830	100	3.66	2,730	2,920	2,705	10,543	29,204,132
에스폴리텍 (050760)	1,504	-10	-.66	1,504	1,508	1,493	13,776	20,629,068
아세아텍 (050860)	2,165	-100	-4.42	2,185	2,195	2,150	134,931	293,146,031
쏠리드 (050890)	6,900	-130	-1.85	6,980	6,980	6,820	379,871	2,614,037,105
수산아이앤티 (050960)	11,240	10	.09	11,120	11,280	11,020	13,131	146,783,010
지어소프트 (051160)	10,580	-70	-.66	10,600	10,790	10,380	77,830	824,324,280
토비스 (051360)	15,700	-30	-.19	15,720	15,770	15,410	92,317	1,440,652,285
인터플렉스 (051370)	8,530	10	.12	8,520	8,550	8,440	37,246	316,109,460
피씨디렉트 (051380)	2,305	-20	-.86	2,320	2,335	2,275	32,613	74,959,615
YW (051390)	3,820	15	.39	3,825	3,835	3,770	11,359	43,370,602
나라엠앤디 (051490)	3,865	-5	-.13	3,900	3,905	3,825	20,483	78,876,712
CJ프레시웨이 (051500)	29,250	800	2.81	28,900	30,000	28,350	138,924	4,084,609,100
큐로홀딩스 (051780)	852	10	1.19	842	860	819	69,657	58,160,369
중앙첨단소재 (051980)	2,370	-110	-4.44	2,445	2,470	2,320	2,246,126	5,393,021,915
에스티큐브 (052020)	6,820	120	1.79	6,700	6,850	6,540	110,037	736,046,765
iMBC (052220)	3,530	5	.14	3,560	3,670	3,515	94,171	335,573,455
현대바이오랜드 (052260)	5,200	-40	-.76	5,240	5,270	5,120	58,731	303,934,240
오션인더블유 (052300)	3,080	-215	-6.53	3,295	3,295	3,005	374,567	1,154,202,480
코텍 (052330)	9,220	50	.55	9,210	9,230	9,100	23,749	218,088,205
코나아이 (052400)	61,000	3800	6.64	64,100	64,500	59,200	739,657	45,564,734,300
오성첨단소재 (052420)	1,501	0	0	1,501	1,511	1,472	310,572	466,223,461
아이크래프트 (052460)	2,455	-15	-.61	2,470	2,520	2,440	74,889	185,806,490
한네트 (052600)	4,830	120	2.55	4,730	4,865	4,680	108,300	520,730,631
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,040	60	.6	9,910	10,200	9,900	28,593	287,293,560
아이톡시 (052770)	1,326	-69	-4.95	1,395	1,398	1,301	366,506	487,747,567
액토즈소프트 (052790)	6,800	10	.15	6,890	6,890	6,740	11,416	77,902,590
아이앤씨 (052860)	1,899	29	1.55	1,874	1,902	1,864	29,486	55,685,456
KX하이텍 (052900)	1,009	-5	-.49	1,009	1,014	985	150,884	151,236,168
바이넥스 (053030)	16,520	-100	-.6	16,570	17,090	16,500	315,180	5,289,875,870
지에스이 (053050)	2,915	20	.69	2,890	2,945	2,875	223,511	647,157,798
세동 (053060)	1,382	-63	-4.36	1,430	1,430	1,376	177,933	247,899,620
케이엔솔 (053080)	12,430	-90	-.72	12,450	12,520	12,320	21,997	272,646,210
프리엠스 (053160)	8,350	-170	-2	8,450	8,590	8,330	11,503	96,768,450
금강철강 (053260)	4,430	-120	-2.64	4,470	4,500	4,415	8,511	37,776,285
구영테크 (053270)	2,260	5	.22	2,275	2,275	2,250	26,742	60,348,977
예스24 (053280)	4,445	30	.68	4,420	4,485	4,400	52,779	234,353,485
NE능률 (053290)	2,590	-5	-.19	2,600	2,645	2,550	64,044	165,995,301
한국정보인증 (053300)	8,130	330	4.23	8,250	8,510	8,090	1,804,127	15,053,467,230
이니텍 (053350)	9,510	0	0	9,530	9,950	9,450	115,900	1,115,486,170
세코닉스 (053450)	6,000	-40	-.66	6,050	6,100	5,990	82,364	495,825,915
웹케시 (053580)	18,590	2050	12.39	17,550	20,100	16,750	4,014,166	75,774,518,655
프로텍 (053610)	24,500	-350	-1.41	24,750	24,950	24,300	14,981	368,066,000
태양 (053620)	6,910	-40	-.58	6,970	6,970	6,860	2,781	19,203,840
삼보모터스 (053700)	4,300	-80	-1.83	4,375	4,380	4,255	140,984	606,363,965
안랩 (053800)	67,700	600	.89	66,700	69,500	66,200	101,928	6,944,993,500
경남제약 (053950)	659	2	.3	657	664	649	90,689	59,480,594
오상자이엘 (053980)	3,840	20	.52	3,825	3,885	3,800	33,720	129,493,703
한국컴퓨터 (054040)	4,955	-135	-2.65	5,090	5,090	4,915	67,249	333,306,390
농우바이오 (054050)	8,320	50	.6	8,270	8,360	8,220	29,573	245,671,520
삼진엘앤디 (054090)	782	-11	-1.39	783	789	770	38,479	30,113,023
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	5,970	10	.17	6,010	6,100	5,800	90,965	546,723,720
비츠로시스 (054220)	340	-1	-.29	341	341	332	178,547	60,124,984
팬스타엔터프라이즈 (054300)	635	-12	-1.85	647	648	627	560,967	357,492,234
케이피티유 (054410)	3,680	-15	-.41	3,695	3,715	3,645	6,157	22,705,710
텔레칩스 (054450)	13,980	330	2.42	13,800	14,290	13,720	95,119	1,335,998,070
삼영엠텍 (054540)	5,260	-550	-9.47	5,550	5,560	5,220	926,073	4,937,924,090
APS (054620)	4,985	-65	-1.29	5,040	5,040	4,930	14,862	73,807,670
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,570	-30	-.39	7,600	7,670	7,510	33,861	256,002,070
키이스트 (054780)	4,325	-30	-.69	4,355	4,395	4,250	40,406	175,155,021
아이디스홀딩스 (054800)	11,190	280	2.57	10,910	11,290	10,910	18,079	201,027,555
한컴위드 (054920)	4,880	1125	29.96	3,775	4,880	3,755	9,279,077	42,750,786,988
유신 (054930)	23,550	-400	-1.67	24,050	24,050	23,450	11,488	271,268,550
엑사이엔씨 (054940)	737	-4	-.54	730	740	730	49,991	36,779,193
제이브이엠 (054950)	24,450	-50	-.2	24,350	24,750	24,350	33,122	812,635,075
유진로봇 (056080)	10,960	60	.55	10,840	11,000	10,700	172,193	1,876,465,890
시지메드텍 (056090)	1,027	-60	-5.52	1,087	1,087	1,027	1,584,097	1,658,187,291
에스에프에이 (056190)	22,900	-300	-1.29	23,200	23,450	22,750	77,568	1,781,129,225
코위버 (056360)	5,640	-40	-.7	5,680	5,700	5,620	20,911	118,071,960
신화인터텍 (056700)	1,918	-11	-.57	1,921	1,921	1,875	25,218	48,274,610
CNT85 (056730)	804	1	.12	812	812	799	15,342	12,288,976
YBM넷 (057030)	3,600	-5	-.14	3,605	3,610	3,555	22,175	79,544,191
옴니시스템 (057540)	991	46	4.87	945	1,011	945	1,462,151	1,439,470,824
티사이언티픽 (057680)	1,451	95	7.01	1,373	1,526	1,364	4,734,327	6,911,845,095
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,145	-80	-3.6	2,225	2,255	2,140	54,696	119,776,135
KNN (058400)	769	8	1.05	762	770	761	71,526	54,921,718
한주에이알티 (058450)	1,160	30	2.65	1,116	1,160	1,116	34,204	38,912,125
리노공업 (058470)	50,100	100	.2	49,450	50,500	49,250	174,815	8,720,011,800
에스피지 (058610)	26,200	-400	-1.5	26,050	26,500	25,700	132,378	3,443,299,775
엠게임 (058630)	6,630	140	2.16	6,500	6,660	6,450	228,766	1,503,281,590
CMG제약 (058820)	1,977	-17	-.85	1,999	2,010	1,967	665,363	1,319,188,965
엠로 (058970)	49,800	-50	-.1	50,000	50,600	48,900	70,821	3,507,574,975
미코 (059090)	13,590	-260	-1.88	13,620	13,850	13,400	131,380	1,781,195,335
아이컴포넌트 (059100)	5,220	200	3.98	5,020	5,390	4,990	60,285	311,077,590
아진엑스텍 (059120)	6,580	0	0	6,560	6,620	6,520	17,963	117,873,455
메타바이오메드 (059210)	5,260	60	1.15	5,160	5,280	5,110	107,292	558,525,725
해성에어로보틱스 (059270)	5,550	-80	-1.42	5,680	5,680	5,540	61,630	343,682,890
인선이엔티 (060150)	5,480	-120	-2.14	5,600	5,600	5,460	59,695	328,786,105
소니드 (060230)	522	-21	-3.87	555	634	506	5,926,318	3,346,634,648
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,900	140	1.3	11,100	11,300	10,830	721,453	7,989,979,120
뉴보텍 (060260)	1,532	-60	-3.77	1,592	1,592	1,511	200,830	309,608,583
큐렉소 (060280)	8,950	-330	-3.56	9,330	9,330	8,860	234,311	2,106,474,710
3S (060310)	2,155	-30	-1.37	2,185	2,195	2,145	117,428	253,362,126
LS마린솔루션 (060370)	28,950	-400	-1.36	28,650	29,550	28,350	207,974	5,982,860,275
동양에스텍 (060380)	1,411	11	.79	1,395	1,424	1,363	31,026	43,660,707
국일신동 (060480)	1,779	-26	-1.44	1,805	1,805	1,779	3,816	6,860,749
에스에이티 (060540)	1,360	-3	-.22	1,363	1,376	1,353	47,240	64,169,651
홈센타홀딩스 (060560)	787	-8	-1.01	780	796	779	361,815	283,916,072
드림어스컴퍼니 (060570)	1,894	-77	-3.91	1,989	1,989	1,890	186,847	360,810,000
씨티씨바이오 (060590)	6,290	-20	-.32	6,310	6,350	6,220	17,236	108,329,930
KH바텍 (060720)	10,500	-100	-.94	10,600	10,630	10,470	44,396	468,059,170
영림원소프트랩 (060850)	6,390	-10	-.16	6,400	6,470	6,300	20,174	128,539,820
DGP (060900)	1,230	-27	-2.15	1,256	1,256	1,220	116,304	142,900,290
알에프텍 (061040)	2,600	-130	-4.76	2,685	2,735	2,585	127,393	337,329,590
화일약품 (061250)	1,183	-11	-.92	1,194	1,202	1,175	251,701	298,903,944
LB세미콘 (061970)	3,580	-25	-.69	3,605	3,615	3,520	84,091	298,817,698
한국첨단소재 (062970)	3,700	-75	-1.99	3,755	3,775	3,695	193,312	718,663,521
컴투스홀딩스 (063080)	30,600	2300	8.13	28,500	32,350	27,500	217,579	6,694,215,100
서울옥션 (063170)	9,000	210	2.39	8,790	9,200	8,760	158,025	1,424,354,265
SM Life Design (063440)	1,596	-9	-.56	1,619	1,619	1,583	76,284	121,381,322
NICE인프라 (063570)	4,775	25	.53	4,750	4,820	4,735	28,588	136,732,208
이엘피 (063760)	2,080	-50	-2.35	2,100	2,115	2,070	12,826	26,755,015
인크레더블버즈 (064090)	2,340	140	6.36	2,195	2,370	2,160	399,508	917,701,878
홈캐스트 (064240)	2,130	-40	-1.84	2,170	2,200	2,100	118,926	253,786,745
다날 (064260)	9,710	1240	14.64	8,820	10,420	8,710	44,355,509	431,383,300,615
인텍플러스 (064290)	9,150	0	0	9,100	9,190	8,980	16,417	149,229,760
브리지텍 (064480)	5,630	10	.18	5,650	5,660	5,540	40,294	225,621,450
테크엘 (064520)	2,210	-25	-1.12	2,210	2,230	2,150	2,004	4,406,225
바이오니아 (064550)	14,700	-130	-.88	14,760	14,910	14,610	50,564	744,053,510
티씨케이 (064760)	106,400	100	.09	106,400	108,000	105,000	43,260	4,587,482,550
포니링크 (064800)	1,199	24	2.04	1,175	1,240	1,165	802,765	961,306,003
케이프 (064820)	5,990	0	0	5,990	6,120	5,950	86,344	518,037,340
에프앤가이드 (064850)	7,740	240	3.2	7,500	7,780	7,260	45,119	346,346,795
지엔코 (065060)	1,191	-56	-4.49	1,247	1,284	1,190	211,540	257,275,468
탑엔지니어링 (065130)	3,810	-55	-1.42	3,860	3,860	3,780	23,320	88,483,887
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	842	-22	-2.55	862	870	841	63,481	54,074,827
신성델타테크 (065350)	66,800	400	.6	66,100	68,500	65,800	109,134	7,308,708,550
위세아이텍 (065370)	7,920	-10	-.13	7,990	7,990	7,800	29,722	234,706,125
에스아이리소스 (065420)	367	37	11.21	315	378	315	6,050,914	2,167,322,264
이루온 (065440)	1,700	-16	-.93	1,716	1,737	1,691	403,245	687,586,642
빅텍 (065450)	4,105	40	.98	4,065	4,120	4,045	203,126	831,909,760
오리엔트정공 (065500)	3,820	30	.79	3,795	3,890	3,725	727,616	2,775,422,669
휴비츠 (065510)	7,730	-100	-1.28	7,830	7,830	7,680	19,285	149,017,695
와이어블 (065530)	1,303	3	.23	1,300	1,303	1,297	14,865	19,320,525
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,965	-135	-3.29	4,145	4,145	3,880	263,660	1,046,831,647
안트로젠 (065660)	22,400	200	.9	22,150	22,600	21,850	11,105	247,479,175
우주일렉트로 (065680)	34,350	1050	3.15	33,250	34,800	32,600	38,989	1,323,739,975
파커스 (065690)	1,086	25	2.36	1,055	1,099	1,051	27,368	29,289,015
서호전기 (065710)	35,450	0	0	35,100	35,900	35,100	13,004	461,713,775
CS (065770)	1,114	-21	-1.85	1,135	1,135	1,104	80,902	90,248,280
웰크론 (065950)	2,360	-150	-5.98	2,510	2,560	2,350	540,444	1,310,578,810
하츠 (066130)	5,010	-90	-1.76	5,050	5,130	5,000	50,667	255,308,545
큐에스아이 (066310)	8,250	-150	-1.79	8,400	8,440	8,230	29,765	247,444,200
체리부로 (066360)	827	6	.73	830	831	814	74,025	61,003,054
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,278	-23	-1.77	1,301	1,307	1,265	54,907	70,322,874
우수AMS (066590)	4,010	60	1.52	4,070	4,200	3,960	955,953	3,910,563,737
국보디자인 (066620)	19,340	150	.78	19,230	19,560	19,030	5,028	96,579,570
디티씨 (066670)	3,180	-30	-.93	3,210	3,210	3,160	17,589	56,082,580
테라젠이텍스 (066700)	3,015	45	1.52	2,990	3,035	2,970	48,456	145,427,215
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,155	-5	-.23	2,160	2,205	2,150	8,672	18,813,320
손오공 (066910)	1,000	-13	-1.28	1,014	1,050	994	543,086	546,083,165
한성크린텍 (066980)	1,460	-22	-1.48	1,483	1,520	1,430	155,415	227,766,922
조이시티 (067000)	2,225	180	8.8	2,065	2,555	2,065	11,942,106	27,826,502,463
이씨에스 (067010)	2,830	-10	-.35	2,840	2,840	2,800	6,518	18,340,210
대화제약 (067080)	15,380	70	.46	15,450	15,580	15,280	106,239	1,636,786,370
SOOP (067160)	90,000	600	.67	89,200	91,100	88,600	57,980	5,220,520,550
오텍 (067170)	2,670	-45	-1.66	2,780	2,830	2,660	415,533	1,136,678,525
멀티캠퍼스 (067280)	35,150	-150	-.42	35,300	35,300	35,000	2,740	96,114,100
JW신약 (067290)	1,635	-12	-.73	1,632	1,662	1,630	75,776	124,119,961
하나마이크론 (067310)	11,980	-230	-1.88	12,120	12,190	11,930	318,354	3,824,712,060
선바이오 (067370)	6,800	20	.29	6,760	7,000	6,640	18,051	121,801,890
아스트 (067390)	555	-5	-.89	560	562	551	699,442	387,548,213
엔브이에이치코리아 (067570)	2,360	-20	-.84	2,385	2,390	2,350	60,273	142,851,847
HLB생명과학 (067630)	4,930	-5	-.1	4,935	4,950	4,860	138,912	682,593,163
로지시스 (067730)	3,480	100	2.96	3,450	3,500	3,400	41,522	143,249,560
세진티에스 (067770)	2,390	-5	-.21	2,395	2,405	2,380	7,878	18,869,045
와이엔텍 (067900)	7,000	-50	-.71	7,080	7,080	6,965	18,230	127,680,750
이글루 (067920)	5,540	-10	-.18	5,540	5,550	5,470	14,137	77,810,205
도이치모터스 (067990)	4,685	45	.97	4,640	4,700	4,610	76,547	356,885,065
팬엔터테인먼트 (068050)	2,290	20	.88	2,270	2,325	2,245	89,319	204,195,760
케이웨더 (068100)	3,495	-5	-.14	3,500	3,610	3,400	34,859	122,892,627
다원시스 (068240)	8,480	-70	-.82	8,610	8,610	8,450	54,391	461,078,365
일신바이오 (068330)	1,663	-24	-1.42	1,687	1,840	1,653	1,522,151	2,642,049,026
셀트리온제약 (068760)	54,300	-1400	-2.51	55,200	55,300	54,200	166,577	9,093,933,000
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,610	10	.13	7,630	7,670	7,570	35,848	272,357,180
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,440	-10	-.07	14,450	14,650	14,230	32,912	476,810,380
누리플랜 (069140)	1,640	3	.18	1,620	1,672	1,619	20,548	33,609,665
유아이디 (069330)	1,161	-21	-1.78	1,175	1,183	1,111	303,006	347,161,523
엔텔스 (069410)	5,780	10	.17	5,890	5,900	5,700	52,612	303,437,290
에스텍 (069510)	16,690	70	.42	16,620	16,950	16,500	16,658	278,620,840
빛과전자 (069540)	1,265	-4	-.32	1,254	1,414	1,219	2,809,587	3,703,209,092
엑시온그룹 (069920)	2,070	344	19.93	1,766	2,240	1,741	5,010,032	10,512,083,918
엑스큐어 (070300)	2,010	-70	-3.37	2,080	2,120	1,998	73,164	147,909,310
한솔인티큐브 (070590)	1,920	120	6.67	1,801	1,935	1,781	79,365	150,357,390
인피니트헬스케어 (071200)	6,650	160	2.47	6,750	6,850	6,540	115,809	772,822,895
로체시스템즈 (071280)	12,330	30	.24	12,220	12,380	12,050	15,837	193,419,400
에이테크솔루션 (071670)	6,440	70	1.1	6,400	6,490	6,300	82,122	527,397,060
캐스텍코리아 (071850)	1,620	22	1.38	1,621	1,621	1,583	1,986	3,175,581
중앙백신 (072020)	9,950	-20	-.2	9,970	10,030	9,940	10,635	106,229,440
우리산업홀딩스 (072470)	3,540	-5	-.14	3,545	3,550	3,410	177,157	616,906,465
율호 (072770)	623	-20	-3.11	643	643	618	392,133	245,440,645
메가스터디 (072870)	11,160	-90	-.8	11,220	11,270	11,160	11,285	126,361,600
빛샘전자 (072950)	5,530	-50	-.9	5,610	5,610	5,510	19,886	110,400,020
에이치시티 (072990)	8,700	20	.23	8,680	8,890	8,600	4,079	35,505,050
케이에스피 (073010)	3,950	-10	-.25	3,960	4,250	3,810	342,946	1,366,841,733
엘엠에스 (073110)	6,110	-50	-.81	6,110	6,190	6,060	5,850	35,660,220
듀오백 (073190)	2,310	15	.65	2,350	2,350	2,270	46,589	107,236,908
이노와이어리스 (073490)	20,450	-700	-3.31	21,150	21,150	20,400	16,100	331,111,100
에프알텍 (073540)	1,930	9	.47	1,902	1,930	1,902	13,426	25,708,072
우리손에프앤지 (073560)	1,531	3	.2	1,529	1,545	1,515	374,545	574,496,684
리튬포어스 (073570)	800	-27	-3.26	806	823	793	141,962	114,133,609
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,055	-5	-.47	1,048	1,067	1,035	179,734	188,824,899
원익QnC (074600)	17,990	-540	-2.91	18,350	18,350	17,940	160,239	2,892,104,875
플랜티넷 (075130)	3,165	230	7.84	2,960	3,230	2,955	789,792	2,487,027,148
동국알앤에스 (075970)	2,395	-15	-.62	2,405	2,410	2,395	19,500	46,839,255
웰크론한텍 (076080)	1,638	-70	-4.1	1,713	1,746	1,635	215,386	366,080,439
해성옵틱스 (076610)	566	-9	-1.57	575	575	557	116,012	65,430,030
덕산하이메탈 (077360)	4,095	-80	-1.92	4,170	4,170	4,080	78,830	323,684,476
LS증권 (078020)	4,825	10	.21	4,800	4,920	4,775	138,981	674,437,682
유비쿼스홀딩스 (078070)	9,840	70	.72	9,770	9,870	9,650	54,285	526,253,950
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,600	0	0	13,690	13,690	13,440	19,951	270,259,060
HB테크놀러지 (078150)	1,888	-15	-.79	1,903	1,909	1,883	324,633	614,731,551
메디포스트 (078160)	11,160	-160	-1.41	11,210	11,390	10,820	86,438	959,947,890
컴투스 (078340)	41,100	350	.86	41,200	41,700	40,850	25,548	1,052,988,150
한양디지텍 (078350)	9,250	-240	-2.53	9,390	9,510	9,250	39,553	369,282,080
휴림에이텍 (078590)	535	0	0	535	538	531	56,353	30,068,775
대주전자재료 (078600)	70,600	-3400	-4.59	74,700	74,700	70,500	187,449	13,406,601,150
엔에스이엔엠 (078860)	1,368	-5	-.36	1,368	1,399	1,348	129,448	175,881,010
가온그룹 (078890)	3,210	10	.31	3,270	3,270	3,165	24,344	78,025,683
와토스코리아 (079000)	5,150	40	.78	5,110	5,150	5,110	2,502	12,815,640
한창산업 (079170)	8,080	110	1.38	8,030	8,200	7,900	25,115	200,902,695
케스피온 (079190)	500	-10	-1.96	505	509	487	68,542	33,910,830
제우스 (079370)	12,690	-130	-1.01	12,830	12,850	12,650	75,367	960,022,630
서산 (079650)	1,561	0	0	1,561	1,562	1,544	6,430	9,977,723
디이엔티 (079810)	6,500	-110	-1.66	6,610	6,610	6,400	133,574	871,261,800
가비아 (079940)	25,400	-300	-1.17	25,250	26,150	25,050	33,441	854,556,850
인베니아 (079950)	615	-2	-.32	617	617	606	38,606	23,556,350
동양이엔피 (079960)	23,650	-100	-.42	23,700	23,850	23,300	21,211	500,704,900
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,900	20	.34	5,870	5,900	5,820	1,955	11,471,030
모두투어 (080160)	12,690	430	3.51	12,270	12,770	12,200	181,455	2,285,075,130
제주반도체 (080220)	15,260	-370	-2.37	15,400	15,480	15,170	425,071	6,496,769,115
모다이노칩 (080420)	2,320	0	0	2,320	2,320	2,285	4,760	10,936,000
성창오토텍 (080470)	4,420	120	2.79	4,300	4,530	4,300	16,878	74,442,690
오디텍 (080520)	3,190	-70	-2.15	3,260	3,260	3,185	20,296	64,867,325
코디 (080530)	1,588	-25	-1.55	1,598	1,625	1,588	60,153	96,216,914
오킨스전자 (080580)	6,220	130	2.13	6,070	6,300	5,940	109,747	674,322,675
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,450	20	.58	3,445	3,455	3,380	257,109	881,062,060
쎄크 (081180)	10,050	-580	-5.46	10,630	10,810	10,020	78,309	803,748,530
성우전자 (081580)	2,950	-200	-6.35	3,110	3,145	2,935	126,407	380,460,175
옵트론텍 (082210)	1,641	1	.06	1,640	1,770	1,623	97,512	166,864,724
젬백스 (082270)	56,400	-2800	-4.73	58,000	58,500	55,800	258,162	14,662,916,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,800	0	0	6,800	6,900	6,690	87,601	595,328,095
우리바이오 (082850)	2,365	-15	-.63	2,380	2,410	2,360	346,360	824,706,615
비츠로셀 (082920)	27,650	0	0	27,750	27,900	27,150	46,774	1,286,273,650
엘오티베큠 (083310)	9,950	-200	-1.97	10,060	10,060	9,880	72,022	716,414,240
GST (083450)	19,150	-360	-1.85	19,560	19,560	18,950	131,335	2,513,310,040
이엠앤아이 (083470)	1,077	155	16.81	924	1,198	924	11,417,902	12,904,226,112
에프엔에스테크 (083500)	12,610	100	.8	12,510	12,640	12,080	76,699	943,517,150
케이엠 (083550)	3,120	-40	-1.27	3,140	3,140	3,100	8,519	26,525,095
인콘 (083640)	333	3	.91	329	335	327	133,472	44,335,632
비에이치아이 (083650)	38,000	1050	2.84	36,100	38,250	36,100	331,715	12,390,977,475
CSA 코스믹 (083660)	2,475	-175	-6.6	2,650	2,715	2,445	297,114	758,919,581
CG인바이츠 (083790)	1,777	-30	-1.66	1,799	1,806	1,769	90,408	160,901,767
아바코 (083930)	12,140	-130	-1.06	12,270	12,290	12,050	65,018	789,743,360
휴온스글로벌 (084110)	45,050	550	1.24	43,900	46,150	43,750	29,543	1,335,542,400
수성웹툰 (084180)	4,995	50	1.01	4,945	4,995	4,800	70,884	345,535,990
유진테크 (084370)	42,550	-500	-1.16	42,150	42,800	41,650	85,000	3,594,031,650
유비온 (084440)	1,176	-6	-.51	1,182	1,194	1,170	26,373	31,121,208
랩지노믹스 (084650)	2,350	-30	-1.26	2,355	2,395	2,315	676,947	1,593,888,818
팅크웨어 (084730)	8,930	40	.45	8,980	8,980	8,780	6,927	61,454,745
아이티엠반도체 (084850)	12,800	-10	-.08	12,870	12,990	12,600	26,508	338,829,170
헬릭스미스 (084990)	3,170	200	6.73	3,010	3,190	2,995	174,076	546,491,266
차바이오텍 (085660)	11,440	30	.26	11,600	11,800	11,400	234,959	2,719,674,685
뉴프렉스 (085670)	4,295	-70	-1.6	4,305	4,350	4,250	98,843	423,696,882
알티캐스트 (085810)	645	-28	-4.16	675	675	615	1,101,325	708,865,584
네오티스 (085910)	3,280	0	0	3,280	3,290	3,240	9,562	31,171,635
바이오톡스텍 (086040)	2,980	-40	-1.32	3,035	3,035	2,980	18,241	54,680,450
진바이오텍 (086060)	4,400	10	.23	4,380	4,445	4,335	32,499	142,701,840
유니테스트 (086390)	10,950	-140	-1.26	11,100	11,110	10,920	48,413	532,464,570
동국제약 (086450)	17,960	40	.22	18,080	18,320	17,780	149,145	2,694,859,965
에코프로 (086520)	45,200	-1650	-3.52	47,300	47,850	45,150	566,169	26,045,140,850
비엠티 (086670)	9,630	-130	-1.33	9,690	9,760	9,510	18,994	182,426,470
선진뷰티사이언스 (086710)	12,460	30	.24	12,340	12,700	12,290	62,242	776,270,555
바이오솔루션 (086820)	8,500	-140	-1.62	8,640	8,640	8,330	65,141	549,607,820
이수앱지스 (086890)	5,720	-100	-1.72	5,750	5,850	5,700	68,729	393,974,740
메디톡스 (086900)	171,500	5300	3.19	166,300	172,400	165,000	35,764	6,092,197,300
MDS테크 (086960)	1,355	25	1.88	1,320	1,420	1,310	1,513,097	2,067,568,391
쇼박스 (086980)	2,900	55	1.93	2,825	2,900	2,820	148,196	426,455,794
펩트론 (087010)	195,900	6800	3.6	184,500	199,800	184,500	168,127	32,588,259,250
모바일어플라이언스 (087260)	1,995	-20	-.99	2,020	2,020	1,993	76,007	151,976,654
픽셀플러스 (087600)	7,250	-10	-.14	7,220	7,250	7,130	2,992	21,489,330
동아엘텍 (088130)	3,000	-10	-.33	2,965	3,025	2,965	10,592	31,717,905
쏘닉스 (088280)	2,495	45	1.84	2,500	2,500	2,420	42,635	104,565,825
이원컴포텍 (088290)	1,165	-3	-.26	1,168	1,188	1,163	18,803	22,084,910
유라클 (088340)	20,750	1450	7.51	20,150	21,950	19,510	1,156,252	24,246,001,880
이녹스 (088390)	7,850	190	2.48	7,660	7,980	7,610	25,699	200,454,910
에이스테크 (088800)	2,505	30	1.21	2,505	2,535	2,460	63,944	159,040,365
동우팜투테이블 (088910)	2,140	15	.71	2,125	2,160	2,120	39,544	84,698,275
켐트로닉스 (089010)	22,400	-350	-1.54	22,700	22,750	22,200	69,317	1,553,069,725
테크윙 (089030)	30,300	-750	-2.42	30,600	30,750	30,050	392,824	11,916,453,400
넥스턴바이오 (089140)	3,065	275	9.86	2,740	3,140	2,740	520,036	1,562,143,855
케이씨티 (089150)	3,725	80	2.19	3,705	3,840	3,605	394,615	1,481,240,108
THE E&M (089230)	1,271	-79	-5.85	1,390	1,390	1,271	1,098,323	1,441,730,738
KT나스미디어 (089600)	17,440	-50	-.29	17,330	17,700	17,200	17,696	307,240,375
제이티 (089790)	4,210	-25	-.59	4,310	4,310	4,160	15,989	67,251,180
유비벨록스 (089850)	6,330	-10	-.16	6,340	6,500	6,310	65,185	415,358,530
코세스 (089890)	7,190	-120	-1.64	7,310	7,310	7,150	24,095	173,615,430
브이엠 (089970)	11,820	-470	-3.82	12,290	12,290	11,800	67,845	806,510,000
상아프론테크 (089980)	17,660	-400	-2.21	17,800	18,060	17,660	35,144	622,324,890
아이윈 (090150)	751	-17	-2.21	768	768	751	52,504	39,604,453
로보스타 (090360)	28,200	600	2.17	27,600	28,250	27,100	55,850	1,557,969,125
덕신이피씨 (090410)	1,500	-2	-.13	1,494	1,510	1,486	117,376	176,039,888
제이스텍 (090470)	3,670	-15	-.41	3,710	3,730	3,645	9,549	35,217,240
휴림로봇 (090710)	2,915	-140	-4.58	3,075	3,075	2,870	6,746,428	19,784,753,103
현대이지웰 (090850)	6,860	120	1.78	6,750	6,940	6,670	151,739	1,038,144,750
이엠텍 (091120)	9,960	-80	-.8	10,050	10,190	9,940	44,580	445,343,540
S&K폴리텍 (091340)	2,830	-15	-.53	2,845	2,880	2,825	20,043	57,169,340
한울소재과학 (091440)	2,445	-225	-8.43	2,670	2,670	2,350	545,705	1,339,015,623
상신이디피 (091580)	7,970	-150	-1.85	8,210	8,210	7,950	31,469	252,801,160
남화토건 (091590)	4,300	-5	-.12	4,305	4,340	4,250	2,799	11,973,231
파트론 (091700)	6,410	-70	-1.08	6,500	6,500	6,400	82,904	533,693,080
나노캠텍 (091970)	650	7	1.09	640	650	623	134,762	85,989,629
아미코젠 (092040)	3,690	5	.14	3,685	3,765	3,665	119,002	440,372,012
디엔에프 (092070)	11,940	-300	-2.45	12,250	12,280	11,930	28,475	341,714,200
이크레더블 (092130)	16,090	-10	-.06	16,090	16,200	16,000	6,807	109,445,360
서울바이오시스 (092190)	3,160	-40	-1.25	3,195	3,200	3,150	20,592	65,381,250
현우산업 (092300)	2,815	25	.9	2,790	2,840	2,755	34,959	98,482,911
한라IMS (092460)	8,700	0	0	8,620	8,820	8,540	88,406	765,223,205
앤씨앤 (092600)	662	-8	-1.19	670	689	659	9,451	6,330,542
네오팜 (092730)	14,500	440	3.13	14,190	14,540	13,910	92,093	1,324,006,075
엑시콘 (092870)	10,310	-130	-1.25	10,440	10,470	10,280	34,479	356,530,610
빅솔론 (093190)	6,050	120	2.02	5,890	6,090	5,890	2,868	17,258,180
케이아이엔엑스 (093320)	87,400	-1700	-1.91	89,000	90,000	86,700	22,592	1,977,653,950
풍강 (093380)	2,715	40	1.5	2,660	2,715	2,660	6,801	18,395,680
매커스 (093520)	15,000	-430	-2.79	15,400	15,410	14,550	90,415	1,347,219,520
케이알엠 (093640)	4,355	205	4.94	4,155	4,480	4,155	85,844	371,739,469
서원인텍 (093920)	5,780	30	.52	5,780	5,790	5,720	6,456	37,138,435
동운아나텍 (094170)	18,090	-230	-1.26	18,390	18,580	18,090	48,935	897,945,030
칩스앤미디어 (094360)	18,960	2270	13.6	17,720	19,000	17,530	2,072,275	38,288,514,300
갤럭시아머니트리 (094480)	11,630	420	3.75	11,470	12,210	11,460	1,325,028	15,678,517,210
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,580	60	.8	7,490	7,610	7,460	29,664	224,133,390
참좋은여행 (094850)	7,290	80	1.11	7,230	7,560	7,180	107,844	796,893,505
네오리진 (094860)	990	-3	-.3	992	1,014	962	82,698	82,745,349
푸른기술 (094940)	8,060	-130	-1.59	8,190	8,270	7,970	102,665	828,274,040
제이엠티 (094970)	2,315	-15	-.64	2,330	2,330	2,290	36,530	83,943,075
이엠코리아 (095190)	2,220	0	0	2,220	2,230	2,190	103,127	226,967,896
웨이브일렉트로 (095270)	4,555	35	.77	4,515	4,605	4,385	21,330	95,538,355
ISC (095340)	61,100	500	.83	59,500	62,400	59,200	151,144	9,279,345,300
미래나노텍 (095500)	8,060	-210	-2.54	8,340	8,340	8,040	76,797	623,965,535
테스 (095610)	26,800	0	0	27,000	27,050	26,350	94,694	2,527,487,650
네오위즈 (095660)	23,850	-300	-1.24	24,000	24,400	23,850	33,830	815,387,875
제넥신 (095700)	4,960	-35	-.7	5,000	5,000	4,900	49,677	245,103,537
에스에너지 (095910)	1,685	-27	-1.58	1,712	1,729	1,685	80,385	136,440,051
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,810	-60	-.43	13,860	13,870	13,790	23,555	325,325,215
와이즈넛 (096250)	15,230	250	1.67	15,130	15,330	14,980	49,042	745,694,345
대창솔루션 (096350)	477	-15	-3.05	492	492	460	3,837,973	1,813,085,143
씨젠 (096530)	31,400	-800	-2.48	32,050	32,250	31,000	187,544	5,910,312,025
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	771	-11	-1.41	782	782	766	121,010	93,413,889
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,605	-25	-.95	2,610	2,615	2,555	4,830	12,484,985
에코볼트 (097780)	1,083	-8	-.73	1,092	1,110	1,083	34,927	38,188,709
윈팩 (097800)	499	-4	-.8	509	509	497	218,734	109,513,839
효성오앤비 (097870)	6,900	-70	-1	6,900	6,990	6,880	67,129	464,738,270
한텍 (098070)	32,400	-1300	-3.86	33,100	33,300	32,050	80,854	2,619,139,300
마이크로컨텍솔 (098120)	20,850	860	4.3	19,910	20,950	19,410	80,647	1,638,180,210
고영 (098460)	15,400	-270	-1.72	15,550	15,720	15,320	679,792	10,498,834,645
에스티오 (098660)	2,555	135	5.58	2,420	2,555	2,350	65,550	162,381,185
아이센스 (099190)	17,920	-350	-1.92	18,690	18,690	17,720	60,780	1,089,911,585
SDN (099220)	1,344	-10	-.74	1,353	1,353	1,330	249,251	333,813,312
쎄트렉아이 (099320)	45,100	250	.56	44,850	45,200	44,200	44,139	1,967,738,775
브레인즈컴퍼니 (099390)	5,960	-70	-1.16	6,020	6,120	5,900	18,580	111,491,190
동방선기 (099410)	3,230	30	.94	3,200	3,250	3,175	42,447	136,267,852
바이오플러스 (099430)	7,120	150	2.15	7,030	7,170	6,970	167,552	1,188,418,880
스맥 (099440)	3,390	345	11.33	3,120	3,780	3,100	16,113,125	57,863,545,711
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,530	-10	-.06	17,540	17,630	17,400	6,179	108,001,305
인지소프트 (100030)	17,390	-50	-.29	17,440	17,580	17,220	2,220	38,612,680
뷰웍스 (100120)	21,200	-350	-1.62	21,550	21,600	21,150	18,112	385,287,675
동국S&C (100130)	2,905	-65	-2.19	2,950	2,950	2,890	96,320	280,111,784
머큐리 (100590)	3,435	5	.15	3,440	3,575	3,365	38,292	131,071,813
서암기계공업 (100660)	3,590	-80	-2.18	3,625	3,625	3,590	16,124	58,114,555
세운메디칼 (100700)	2,685	20	.75	2,665	2,685	2,660	63,385	169,616,550
미래에셋벤처투자 (100790)	6,650	180	2.78	6,530	6,680	6,460	145,384	954,331,910
KS인더스트리 (101000)	2,210	10	.45	2,260	2,280	2,180	263,136	583,865,328
월덱스 (101160)	22,950	0	0	22,750	23,200	22,250	100,343	2,287,329,050
우림피티에스 (101170)	4,960	-40	-.8	5,000	5,000	4,945	33,132	164,199,954
씨큐브 (101240)	4,660	-255	-5.19	4,915	4,915	4,645	105,233	498,168,551
모베이스 (101330)	3,470	-15	-.43	3,485	3,500	3,445	36,529	127,011,060
에코앤드림 (101360)	21,350	-850	-3.83	22,200	22,300	21,300	88,405	1,913,505,425
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	374	-2	-.53	377	379	372	131,434	49,183,072
에스앤에스텍 (101490)	45,000	450	1.01	44,550	45,450	43,900	135,736	6,085,110,375
하이드로리튬 (101670)	1,366	-55	-3.87	1,421	1,421	1,363	297,857	410,027,611
한국정밀기계 (101680)	2,275	-40	-1.73	2,305	2,310	2,245	14,022	31,904,235
위메이드맥스 (101730)	7,520	-10	-.13	7,460	7,690	7,460	73,250	554,510,925
인화정공 (101930)	32,800	-350	-1.06	33,150	33,150	30,950	14,461	473,460,350
우양에이치씨 (101970)	11,460	-90	-.78	11,600	11,600	11,160	26,703	303,461,190
어보브반도체 (102120)	11,680	-140	-1.18	11,750	11,880	11,670	65,482	768,085,990
케이옥션 (102370)	4,500	160	3.69	4,365	4,570	4,330	913,703	4,104,891,967
이엔에프테크놀로지 (102710)	39,600	0	0	39,000	39,700	38,600	37,653	1,480,544,575
코오롱생명과학 (102940)	34,750	50	.14	34,500	34,950	33,300	27,313	935,580,400
에스앤더블류 (103230)	3,210	-100	-3.02	3,300	3,310	3,175	61,492	198,212,437
우양 (103840)	3,245	85	2.69	3,185	3,425	3,185	608,218	2,001,565,754
대성파인텍 (104040)	1,027	6	.59	1,021	1,030	1,003	180,614	183,315,028
NHN벅스 (104200)	3,070	-15	-.49	3,085	3,125	3,055	20,112	61,880,300
디와이피엔에프 (104460)	16,560	500	3.11	16,060	16,600	15,950	36,013	585,266,450
티케이케미칼 (104480)	1,635	-2	-.12	1,633	1,644	1,610	104,363	170,159,778
코렌텍 (104540)	6,000	40	.67	5,900	6,040	5,850	12,974	76,727,310
노랑풍선 (104620)	5,910	240	4.23	5,670	6,090	5,650	426,063	2,537,053,900
원익머트리얼즈 (104830)	21,750	-150	-.68	21,800	21,950	21,550	37,007	805,554,475
케이엔더블유 (105330)	4,865	-5	-.1	4,880	5,070	4,750	60,044	295,594,598
엣지파운드리 (105550)	3,140	-55	-1.72	3,160	3,205	3,085	353,590	1,107,524,298
디케이락 (105740)	8,000	-20	-.25	8,020	8,070	7,930	35,145	280,746,825
포스뱅크 (105760)	6,960	-140	-1.97	7,100	7,200	6,930	39,764	278,504,065
케이이엠텍 (106080)	2,075	-25	-1.19	2,160	2,160	2,055	121,282	252,735,455
하이텍팜 (106190)	13,110	-70	-.53	13,030	13,180	12,990	8,201	107,131,440
파인테크닉스 (106240)	1,016	-21	-2.03	1,037	1,049	1,000	77,429	78,973,672
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,040	-220	-1.35	16,200	16,390	15,820	6,825	109,237,260
한중엔시에스 (107640)	24,000	-450	-1.84	24,350	24,500	23,650	33,615	811,624,375
톱텍 (108230)	4,125	-40	-.96	4,160	4,200	4,120	32,260	133,801,385
대양전기공업 (108380)	21,400	500	2.39	20,800	21,650	20,550	47,780	1,013,011,175
로보티즈 (108490)	70,600	3900	5.85	66,000	71,400	65,400	500,880	34,642,687,550
셀바스AI (108860)	14,490	110	.76	14,340	14,640	14,290	130,201	1,885,739,350
옵티시스 (109080)	9,360	-230	-2.4	9,580	9,580	9,360	22,246	209,727,050
에스와이 (109610)	3,520	15	.43	3,455	3,540	3,455	174,452	608,433,218
씨싸이트 (109670)	7,110	200	2.89	6,870	7,150	6,870	56,851	399,321,900
디에스케이 (109740)	7,020	-240	-3.31	7,200	7,240	6,860	96,301	672,774,610
진매트릭스 (109820)	2,680	-10	-.37	2,685	2,690	2,645	46,273	123,251,545
동일금속 (109860)	8,360	-40	-.48	8,310	8,410	8,300	1,207	10,066,200
AP헬스케어 (109960)	320	-9	-2.74	324	328	319	590,128	190,220,689
전진바이오팜 (110020)	3,895	-10	-.26	3,900	4,020	3,685	29,869	115,209,865
크리스에프앤씨 (110790)	4,810	-40	-.82	4,850	4,850	4,775	21,381	102,522,055
디아이티 (110990)	13,450	-10	-.07	13,460	13,590	13,280	44,723	600,298,660
남화산업 (111710)	4,850	30	.62	4,820	4,885	4,805	9,299	44,944,750
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,050	-250	-.75	33,500	33,900	32,950	89,815	2,996,365,750
와이씨켐 (112290)	23,600	-800	-3.28	24,350	24,400	23,500	59,016	1,399,714,925
디젠스 (113810)	1,009	-21	-2.04	1,030	1,034	1,001	219,928	222,086,486
강원에너지 (114190)	10,120	390	4.01	10,000	11,640	9,800	7,411,236	80,484,325,600
그린생명과학 (114450)	2,660	-45	-1.66	2,705	2,715	2,620	209,571	558,176,228
폴라리스우노 (114630)	538	2	.37	536	544	529	347,300	186,110,574
한솔아이원스 (114810)	9,230	-130	-1.39	9,360	9,360	9,010	114,711	1,046,212,110
아이패밀리에스씨 (114840)	18,100	120	.67	17,980	18,850	17,800	103,739	1,908,531,175
휴맥스 (115160)	1,036	-3	-.29	1,042	1,050	991	41,346	42,415,548
큐리언트 (115180)	11,750	-140	-1.18	11,880	11,990	11,530	71,972	843,563,065
인포바인 (115310)	42,200	-700	-1.63	42,050	42,900	40,850	9,377	389,679,550
우리넷 (115440)	6,430	30	.47	6,400	6,890	6,360	180,207	1,178,441,695
HLB테라퓨틱스 (115450)	4,335	-305	-6.57	4,600	4,660	4,310	950,215	4,238,835,686
씨유메디칼 (115480)	613	-4	-.65	616	616	610	10,838	6,650,581
케이씨에스 (115500)	9,900	-80	-.8	10,000	10,090	9,900	24,121	240,303,640
씨엔플러스 (115530)	551	20	3.77	531	568	523	435,538	235,500,071
스타플렉스 (115570)	3,430	75	2.24	3,355	3,450	3,355	14,394	48,942,590
이미지스 (115610)	1,331	68	5.38	1,275	1,375	1,251	280,249	370,401,709
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,970	50	.42	11,990	12,180	11,910	83,771	1,005,449,730
모트렉스 (118990)	9,020	-100	-1.1	9,030	9,070	8,960	32,929	296,045,980
포메탈 (119500)	3,150	-5	-.16	3,135	3,165	3,120	63,198	198,204,905
인터로조 (119610)	15,060	-240	-1.57	15,300	15,300	15,060	53,624	813,437,990
아이텍 (119830)	5,980	-190	-3.08	6,150	6,150	5,950	195,071	1,169,070,155
지엔씨에너지 (119850)	35,700	3550	11.04	32,300	35,800	32,150	519,200	18,148,330,425
대정화금 (120240)	14,040	0	0	14,010	14,140	13,920	14,277	200,269,260
골프존홀딩스 (121440)	5,770	-100	-1.7	5,860	5,930	5,770	174,117	1,014,531,465
나노신소재 (121600)	50,100	-2300	-4.39	53,200	53,300	49,800	63,365	3,221,056,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	878	-21	-2.34	899	899	870	105,259	92,486,313
에스디시스템 (121890)	1,518	-32	-2.06	1,549	1,550	1,504	24,791	37,690,305
제노레이 (122310)	5,770	10	.17	5,790	5,790	5,670	15,094	86,305,220
삼기 (122350)	1,303	6	.46	1,326	1,390	1,266	2,760,643	3,655,781,402
KX (122450)	4,625	-95	-2.01	4,720	4,865	4,600	464,863	2,190,935,984
예스티 (122640)	16,400	-40	-.24	16,260	16,620	16,050	38,190	624,917,555
서진오토모티브 (122690)	2,390	15	.63	2,375	2,440	2,330	42,120	100,469,320
와이지엔터테인먼트 (122870)	82,700	-2100	-2.48	86,400	87,000	81,700	331,817	27,449,670,300
와이솔 (122990)	6,410	50	.79	6,370	6,480	6,330	70,789	454,703,635
아이윈플러스 (123010)	1,054	3	.29	1,051	1,061	1,035	123,235	128,778,807
엠에스오토텍 (123040)	2,625	-20	-.76	2,625	2,665	2,595	127,264	333,896,961
제닉 (123330)	36,450	650	1.82	34,900	37,200	34,900	54,173	1,976,627,725
코리아에프티 (123410)	4,915	-85	-1.7	5,000	5,010	4,900	114,157	564,462,435
위메이드플레이 (123420)	10,390	40	.39	10,380	10,950	10,200	738,975	7,819,314,400
이엠넷 (123570)	2,500	30	1.21	2,480	2,520	2,470	32,204	80,439,040
알톤 (123750)	1,579	39	2.53	1,536	1,619	1,519	12,217	19,109,231
뉴온 (123840)	1,138	-22	-1.9	1,160	1,160	1,107	35,675	40,172,142
아나패스 (123860)	17,710	-230	-1.28	17,950	17,960	17,710	18,900	336,521,650
아이티센글로벌 (124500)	24,350	750	3.18	23,600	25,450	23,300	541,779	13,386,189,675
태웅로직스 (124560)	3,130	0	0	3,135	3,190	3,110	430,274	1,357,282,640
티씨머티리얼즈 (125020)	5,760	-110	-1.87	5,710	5,830	5,650	256,941	1,475,315,520
아모그린텍 (125210)	6,360	-30	-.47	6,390	6,390	6,250	33,798	213,977,100
비나텍 (126340)	29,300	-450	-1.51	29,750	29,750	29,100	19,021	558,309,975
BGF에코머티리얼즈 (126600)	3,030	-30	-.98	3,060	3,065	2,990	41,461	125,126,045
화신정공 (126640)	1,299	2	.15	1,302	1,306	1,284	108,933	141,461,706
하이비젼시스템 (126700)	14,800	20	.14	14,860	14,860	14,670	16,031	236,792,460
코칩 (126730)	11,960	-230	-1.89	12,190	12,220	11,930	41,941	503,329,910
제이엔케이글로벌 (126880)	3,880	-10	-.26	3,895	3,895	3,840	41,789	161,374,937
제이에스링크 (127120)	11,590	400	3.57	11,350	11,600	11,350	107,899	1,241,299,975
아시아경제 (127710)	1,069	-3	-.28	1,067	1,073	1,064	10,949	11,671,280
화인써키트 (127980)	6,000	40	.67	5,970	6,060	5,960	789	4,730,610
에코캡 (128540)	1,672	66	4.11	1,605	1,930	1,586	1,106,343	1,953,634,194
피제이메탈 (128660)	3,065	0	0	3,065	3,075	3,035	34,446	105,224,865
앱코 (129890)	913	13	1.44	900	913	897	248,439	233,633,965
대성하이텍 (129920)	4,605	30	.66	4,570	4,650	4,495	48,963	223,601,436
GH신소재 (130500)	2,870	10	.35	2,860	2,905	2,850	50,526	145,659,050
나이스디앤비 (130580)	5,490	-20	-.36	5,550	5,550	5,440	5,440	29,820,920
티피씨글로벌 (130740)	1,769	-19	-1.06	1,788	1,788	1,745	10,072	17,770,547
옵투스제약 (131030)	6,290	90	1.45	6,220	6,320	6,190	59,025	371,032,950
시큐브 (131090)	4,375	60	1.39	4,320	4,375	4,275	6,624	28,603,055
티엔엔터테인먼트 (131100)	2,045	-85	-3.99	2,010	2,145	2,010	99,957	205,704,807
딜리 (131180)	1,039	-19	-1.8	1,058	1,058	1,038	32,645	34,047,366
대한과학 (131220)	5,080	-30	-.59	5,050	5,080	4,990	18,217	91,748,775
티에스이 (131290)	39,300	-350	-.88	39,400	39,500	38,800	33,336	1,306,767,775
알서포트 (131370)	3,125	15	.48	3,110	3,130	3,055	78,391	243,131,741
이브이첨단소재 (131400)	1,745	-125	-6.68	1,870	2,030	1,745	12,139,762	23,087,937,523
파인텍 (131760)	818	1	.12	814	833	810	116,586	95,312,893
두산테스나 (131970)	29,800	2050	7.39	28,200	29,900	27,800	481,883	14,010,135,275
메가엠디 (133750)	2,115	-15	-.7	2,130	2,140	2,115	36,304	77,118,772
이퓨쳐 (134060)	4,425	-135	-2.96	4,595	4,820	4,345	10,968	50,086,895
탑코미디어 (134580)	1,769	-34	-1.89	1,803	1,803	1,722	42,572	75,153,741
원일티엔아이 (136150)	26,050	-450	-1.7	26,100	26,300	25,550	50,138	1,301,127,650
아셈스 (136410)	8,550	640	8.09	8,300	8,640	8,200	490,621	4,135,259,145
하림 (136480)	3,145	15	.48	3,170	3,185	3,140	797,706	2,519,283,793
윈스테크넷 (136540)	12,810	160	1.26	12,650	12,820	12,570	13,728	174,825,260
나래나노텍 (137080)	3,050	-30	-.97	3,080	3,145	3,050	6,083	18,760,845
피엔티 (137400)	31,200	-700	-2.19	32,100	32,100	31,050	106,569	3,346,219,750
넥스트아이 (137940)	391	-6	-1.51	397	397	389	420,270	164,811,498
제이씨케미칼 (137950)	3,995	-100	-2.44	4,055	4,090	3,990	46,285	185,645,045
신진에스엠 (138070)	2,425	10	.41	2,410	2,430	2,385	52,027	125,174,290
오이솔루션 (138080)	9,880	-70	-.7	9,950	10,000	9,650	21,518	210,399,335
협진 (138360)	698	3	.43	694	711	690	83,862	58,331,408
나이벡 (138610)	24,400	-550	-2.2	24,350	24,800	24,050	84,130	2,046,703,425
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,635	-40	-1.5	2,675	2,675	2,560	13,330	34,906,345
서플러스글로벌 (140070)	2,490	15	.61	2,460	2,505	2,460	16,894	41,880,995
메지온 (140410)	37,450	-650	-1.71	37,900	38,200	37,400	65,952	2,490,134,725
카티스 (140430)	2,455	-70	-2.77	2,500	2,525	2,425	119,652	293,632,010
대창스틸 (140520)	2,415	-65	-2.62	2,480	2,480	2,350	39,935	96,201,935
알에스오토메이션 (140670)	15,300	160	1.06	15,140	15,420	15,110	38,394	584,711,300
파크시스템스 (140860)	292,000	2000	.69	291,500	296,500	285,000	19,944	5,841,802,750
비아트론 (141000)	8,440	0	0	8,440	8,650	8,310	55,218	465,274,600
리가켐바이오 (141080)	121,400	200	.17	119,000	123,300	118,000	337,888	40,891,677,350
유니트론텍 (142210)	6,130	180	3.03	5,950	6,360	5,870	432,665	2,675,694,495
녹십자엠에스 (142280)	4,020	5	.12	4,050	4,120	4,010	77,425	313,711,936
모아라이프플러스 (142760)	1,940	9	.47	1,930	1,942	1,916	56,510	108,963,560
아이디스 (143160)	15,550	550	3.67	15,170	15,620	14,970	40,362	623,177,585
사람인 (143240)	15,000	-140	-.92	15,140	15,140	14,850	23,248	349,246,045
영우디에스피 (143540)	619	-2	-.32	619	619	608	25,311	15,540,300
지씨셀 (144510)	20,350	-150	-.73	20,500	20,550	20,250	9,710	198,052,400
뉴파워프라즈마 (144960)	5,300	0	0	5,300	5,330	5,210	124,851	658,061,290
휴젤 (145020)	359,000	-3000	-.83	361,500	364,000	355,000	41,054	14,732,207,250
노브랜드 (145170)	5,270	-110	-2.04	5,350	5,370	5,270	26,106	138,510,140
율촌 (146060)	1,384	10	.73	1,367	1,384	1,364	32,421	44,626,159
비씨엔씨 (146320)	8,790	-110	-1.24	8,890	8,890	8,760	8,041	70,946,855
피엠티 (147760)	2,260	0	0	2,240	2,280	2,225	13,327	29,886,330
제룡산업 (147830)	6,410	-80	-1.23	6,450	6,490	6,400	61,062	392,876,910
세경하이테크 (148150)	6,050	0	0	6,050	6,050	5,960	122,188	733,705,790
알엔투테크놀로지 (148250)	7,250	-60	-.82	7,310	7,540	7,120	21,092	154,476,080
비큐AI (148780)	2,575	285	12.45	2,310	2,815	2,275	21,605,694	57,118,011,429
에이치와이티씨 (148930)	3,850	-5	-.13	3,855	3,895	3,790	7,035	26,999,715
아바텍 (149950)	8,120	-90	-1.1	8,210	8,210	8,080	6,068	49,282,670
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,090	-30	-.59	5,200	5,200	5,030	12,712	64,551,990
KG에코솔루션 (151860)	6,670	-290	-4.17	6,900	6,900	6,650	292,176	1,960,171,025
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,600	-10	-.13	7,590	7,830	7,360	1,536	11,483,010
우리이앤엘 (153490)	704	-5	-.71	706	709	698	79,364	55,774,666
옵티팜 (153710)	4,995	-15	-.3	5,000	5,000	4,975	1,273	6,350,595
아시아종묘 (154030)	2,650	40	1.53	2,665	2,670	2,615	38,494	101,731,400
다산솔루에타 (154040)	1,262	51	4.21	1,208	1,460	1,200	2,894,335	3,952,013,541
와이엠씨 (155650)	3,560	-40	-1.11	3,560	3,595	3,535	13,824	49,202,644
엘앤케이바이오 (156100)	6,190	380	6.54	5,810	6,360	5,770	139,736	866,030,250
아톤 (158430)	9,500	610	6.86	9,210	9,580	9,020	1,362,183	12,746,176,650
아스플로 (159010)	3,760	-95	-2.46	3,855	3,855	3,745	48,846	185,298,238
제로투세븐 (159580)	4,750	-145	-2.96	4,895	4,895	4,695	185,616	883,478,430
에코글로우 (159910)	720	4	.56	716	736	708	74,743	53,932,519
하이젠알앤엠 (160190)	34,250	-800	-2.28	34,300	34,950	34,100	57,389	1,974,759,025
NEW (160550)	2,165	0	0	2,165	2,230	2,150	44,099	96,684,525
싸이맥스 (160980)	13,550	310	2.34	13,240	13,560	13,130	62,617	840,996,630
필옵틱스 (161580)	36,600	-1150	-3.05	37,450	37,450	36,550	185,939	6,828,721,275
신스틸 (162300)	2,250	-10	-.44	2,260	2,285	2,245	26,765	60,505,430
에어레인 (163280)	18,170	-190	-1.03	18,220	18,420	18,160	33,230	605,890,370
핑거 (163730)	12,890	550	4.46	12,360	14,000	12,350	2,641,721	35,582,542,205
하나머티리얼즈 (166090)	25,450	-450	-1.74	25,850	25,850	25,300	67,056	1,709,280,975
코아스템켐온 (166480)	2,880	-55	-1.87	2,935	3,015	2,860	122,946	359,575,377
내츄럴엔도텍 (168330)	3,360	90	2.75	3,275	3,445	3,260	125,544	419,280,145
펨트론 (168360)	13,320	160	1.22	13,010	13,750	12,500	98,590	1,304,758,220
엠브레인 (169330)	2,225	-30	-1.33	2,250	2,250	2,215	6,265	13,936,130
현대공업 (170030)	5,560	-50	-.89	5,610	5,610	5,560	32,573	181,729,000
파이오링크 (170790)	8,460	170	2.05	8,290	8,590	8,230	20,150	170,622,825
엘티씨 (170920)	11,700	-290	-2.42	11,880	11,990	11,575	111,421	1,305,895,555
램테크놀러지 (171010)	4,450	-45	-1	4,495	4,570	4,450	107,346	481,525,373
선익시스템 (171090)	35,500	450	1.28	34,500	35,700	34,000	32,830	1,142,624,600
라이온켐텍 (171120)	2,290	5	.22	2,290	2,300	2,260	7,829	17,893,310
에이엘티 (172670)	7,550	-150	-1.95	7,700	7,750	7,490	36,808	278,267,080
오파스넷 (173130)	6,790	0	0	6,790	6,880	6,730	68,147	463,052,080
에프엔씨엔터 (173940)	3,950	30	.77	3,920	3,950	3,920	1,309	5,167,210
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,010	-260	-2.31	11,270	11,290	10,880	53,833	594,807,120
휴먼테크놀로지 (175140)	5,140	0	0	5,140	5,300	5,030	40,283	206,943,840
아이큐어 (175250)	1,918	0	0	1,940	1,985	1,890	111,537	214,568,460
듀켐바이오 (176750)	10,000	-200	-1.96	10,010	10,180	10,000	21,724	218,515,480
베셀 (177350)	1,000	-11	-1.09	1,012	1,018	994	66,573	66,709,576
파버나인 (177830)	2,980	-15	-.5	2,995	2,995	2,965	2,311	6,887,319
쓰리에이로직스 (177900)	6,500	-130	-1.96	6,550	6,620	6,460	90,564	590,377,630
서진시스템 (178320)	21,800	-200	-.91	22,600	22,650	21,750	176,725	3,898,297,825
일월지엠엘 (178780)	2,810	-60	-2.09	2,870	2,895	2,780	23,371	65,797,725
엠아이텍 (179290)	7,970	430	5.7	7,620	8,010	7,590	98,242	765,487,325
애드바이오텍 (179530)	2,850	-350	-10.94	3,060	3,070	2,800	506,139	1,481,731,080
유티아이 (179900)	24,600	300	1.23	25,000	25,000	24,100	23,425	571,148,500
DXVX (180400)	1,887	-23	-1.2	1,910	1,910	1,869	54,252	102,280,122
큐브엔터 (182360)	16,230	-110	-.67	16,260	16,450	16,130	36,936	600,661,240
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	67,200	-4000	-5.62	70,200	71,000	65,500	168,411	11,280,259,450
엔지켐생명과학 (183490)	1,101	-13	-1.17	1,114	1,120	1,088	121,732	134,091,077
SGA솔루션즈 (184230)	599	20	3.45	571	650	541	3,885,931	2,388,841,215
아이진 (185490)	3,120	15	.48	3,105	3,180	3,070	24,308	75,836,490
그린플러스 (186230)	6,820	-110	-1.59	6,950	6,980	6,790	68,068	466,861,890
디티앤씨 (187220)	2,835	-25	-.87	2,860	2,890	2,825	22,532	64,353,930
신화콘텍 (187270)	3,535	5	.14	3,520	3,570	3,510	26,421	93,584,690
HLB제넥스 (187420)	3,150	0	0	3,150	3,230	3,140	20,133	64,364,279
현대ADM (187660)	1,523	351	29.95	1,173	1,523	1,141	5,654,708	8,018,106,380
나노 (187790)	1,385	1	.07	1,384	1,410	1,343	209,146	290,680,709
디바이스 (187870)	11,140	-50	-.45	11,150	11,190	11,070	2,983	33,146,680
바이오포트 (188040)	16,820	1350	8.73	15,480	16,820	15,480	153,365	2,498,338,255
세니젠 (188260)	2,575	25	.98	2,545	2,600	2,515	12,481	31,906,055
인텔리안테크 (189300)	46,900	-650	-1.37	46,500	47,400	46,200	37,872	1,776,125,100
씨이랩 (189330)	7,500	150	2.04	7,350	7,990	7,350	25,830	196,913,475
포시에스 (189690)	2,395	35	1.48	2,365	2,425	2,345	370,044	881,659,097
서전기전 (189860)	4,265	-65	-1.5	4,330	4,330	4,245	28,438	121,352,704
흥국에프엔비 (189980)	1,997	29	1.47	1,988	2,075	1,942	537,764	1,080,858,775
나무가 (190510)	13,640	40	.29	13,600	13,690	13,490	11,570	157,403,455
코리아에셋투자증권 (190650)	7,200	-50	-.69	7,250	7,270	7,180	21,320	153,874,665
육일씨엔에쓰 (191410)	1,845	-5	-.27	1,846	1,846	1,831	19,192	35,265,998
테고사이언스 (191420)	16,890	-270	-1.57	16,930	17,380	16,890	1,640	28,086,560
케이사인 (192250)	11,170	310	2.85	11,030	11,390	10,910	71,040	796,788,085
윈하이텍 (192390)	2,835	-15	-.53	2,850	2,900	2,820	27,166	77,355,850
오늘이엔엠 (192410)	2,005	-125	-5.87	2,110	2,110	1,986	304,709	616,112,697
슈피겐코리아 (192440)	29,000	900	3.2	28,050	29,250	28,000	11,280	325,715,250
링크드 (193250)	570	-13	-2.23	583	583	566	83,683	47,971,035
데브시스터즈 (194480)	42,350	-1950	-4.4	43,950	43,950	41,500	117,715	4,994,906,475
노바렉스 (194700)	19,890	2270	12.88	18,010	20,600	18,010	1,356,972	26,938,990,175
마니커에프앤지 (195500)	3,175	10	.32	3,210	3,215	3,115	72,656	230,891,583
HK이노엔 (195940)	42,550	-250	-.58	42,550	43,000	42,250	73,119	3,112,124,825
에이비프로바이오 (195990)	282	-2	-.7	284	287	280	481,179	135,557,271
알테오젠 (196170)	417,000	41500	11.05	371,500	417,000	371,500	1,006,540	406,760,818,750
HLB펩 (196300)	8,100	-250	-2.99	8,350	8,480	8,100	24,706	203,061,375
코아시아씨엠 (196450)	693	0	0	691	699	688	25,869	17,933,524
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,507	23	1.55	1,484	1,533	1,484	57,093	86,742,583
디지캡 (197140)	2,205	5	.23	2,200	2,250	2,200	44,783	99,112,190
캐프 (198080)	2,430	-20	-.82	2,445	2,455	2,420	43,612	106,315,160
강동씨앤엘 (198440)	1,190	-1	-.08	1,191	1,191	1,177	30,709	36,236,184
한주라이트메탈 (198940)	731	-3	-.41	720	734	720	40,495	29,417,667
케이엔알시스템 (199430)	10,590	-770	-6.78	11,380	11,970	10,500	663,669	7,348,323,645
뱅크웨어글로벌 (199480)	6,380	210	3.4	6,170	6,990	6,170	1,805,656	11,938,291,230
레이저옵텍 (199550)	7,750	-30	-.39	7,860	7,860	7,620	30,022	232,550,965
바이오인프라 (199730)	5,750	50	.88	5,700	5,790	5,630	6,414	36,547,730
툴젠 (199800)	29,200	50	.17	28,950	29,350	28,400	7,239	209,619,300
제일일렉트릭 (199820)	10,560	380	3.73	10,110	10,600	10,110	255,681	2,653,329,165
콜마비앤에이치 (200130)	14,890	-30	-.2	14,930	15,200	14,820	54,372	816,079,180
텔콘RF제약 (200230)	5,540	40	.73	5,500	5,540	5,100	137,883	740,446,205
아티스트스튜디오 (200350)	10,470	-330	-3.06	10,580	10,770	10,460	91,963	969,723,600
에이팩트 (200470)	2,300	-25	-1.08	2,355	2,355	2,240	86,775	197,157,472
휴메딕스 (200670)	53,600	900	1.71	51,500	54,000	51,500	60,037	3,204,735,200
에이디테크놀로지 (200710)	19,710	-90	-.45	19,760	20,100	19,350	148,125	2,920,646,170
비씨월드제약 (200780)	4,450	-20	-.45	4,400	4,450	4,400	5,035	22,298,330
미투온 (201490)	6,120	320	5.52	6,000	6,480	5,750	8,344,593	50,616,048,340
에이비온 (203400)	7,670	-580	-7.03	8,050	8,130	7,560	1,389,767	10,839,053,030
유니온바이오메트릭스 (203450)	3,325	35	1.06	3,290	3,340	3,255	38,787	128,269,435
드림시큐리티 (203650)	3,630	25	.69	3,600	3,690	3,580	249,988	912,376,473
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,235	170	4.18	4,060	4,375	4,020	442,041	1,844,191,515
제이앤티씨 (204270)	15,820	-310	-1.92	16,100	16,200	15,820	130,251	2,076,733,155
티쓰리 (204610)	2,005	-15	-.74	2,100	2,100	1,995	368,332	749,159,344
글로벌텍스프리 (204620)	6,890	210	3.14	6,590	6,950	6,590	432,143	2,961,091,025
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,200	-23	-1.88	1,223	1,223	1,195	210,672	253,020,741
엑셈 (205100)	2,190	0	0	2,190	2,235	2,165	466,805	1,031,209,688
휴마시스 (205470)	1,446	1	.07	1,432	1,458	1,432	523,053	755,644,192
넥써쓰 (205500)	3,165	-550	-14.8	3,245	3,382	3,000	3,761,439	11,823,976,270
베노티앤알 (206400)	1,878	-33	-1.73	1,911	1,923	1,862	214,235	405,609,770
덱스터 (206560)	6,190	30	.49	6,180	6,300	6,170	39,883	247,599,970
바디텍메드 (206640)	14,300	-90	-.63	14,330	14,470	14,190	55,711	796,326,910
유바이오로직스 (206650)	13,030	370	2.92	13,070	13,200	12,910	225,170	2,938,617,780
미스터블루 (207760)	1,786	5	.28	1,781	1,833	1,730	1,167,380	2,083,881,591
정다운 (208140)	2,790	25	.9	2,765	2,805	2,760	119,980	334,061,627
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,720	5	.18	2,715	2,750	2,715	6,703	18,266,790
셀바스헬스케어 (208370)	4,570	-25	-.54	4,650	4,650	4,430	37,705	172,435,615
썸에이지 (208640)	258	-2	-.77	260	262	252	738,287	189,443,846
포톤 (208710)	2,355	-55	-2.28	2,375	2,400	2,335	33,244	78,792,690
엔지스테크널러지 (208860)	2,370	-15	-.63	2,385	2,800	2,235	1,925,153	4,735,029,296
와이제이링크 (209640)	7,260	-170	-2.29	7,400	7,400	7,200	44,767	324,857,080
캔버스엔 (210120)	4,620	-70	-1.49	4,600	4,800	4,345	178,671	808,481,960
인카금융서비스 (211050)	13,480	580	4.5	13,000	13,620	13,000	199,405	2,664,487,775
AP위성 (211270)	12,530	-20	-.16	12,600	12,610	12,350	26,675	333,633,685
네오오토 (212560)	9,810	-380	-3.73	10,190	10,200	9,590	154,965	1,518,384,215
아이에스티이 (212710)	8,870	-170	-1.88	9,050	9,190	8,750	99,152	894,266,650
덕산네오룩스 (213420)	32,150	-700	-2.13	32,800	32,850	31,900	140,917	4,530,683,850
클래시스 (214150)	59,800	200	.34	60,300	61,200	56,600	142,905	8,579,743,750
헥토이노베이션 (214180)	14,680	420	2.95	14,350	14,900	14,350	127,130	1,859,345,675
라파스 (214260)	15,850	180	1.15	15,670	15,950	15,390	27,107	422,138,940
FSN (214270)	2,840	-85	-2.91	2,785	2,940	2,700	1,862,080	5,257,785,315
케어젠 (214370)	37,500	1150	3.16	36,600	38,200	36,450	97,535	3,649,615,650
아이쓰리시스템 (214430)	96,600	1600	1.68	93,300	97,800	93,300	21,707	2,087,272,100
파마리서치 (214450)	517,000	24500	4.97	505,000	526,000	496,500	123,205	63,387,833,500
더바이오메드 (214610)	5,280	90	1.73	5,130	5,290	5,130	23,133	120,014,500
디알텍 (214680)	1,737	-20	-1.14	1,760	1,762	1,727	184,467	321,119,455
골프존 (215000)	68,200	-300	-.44	68,400	69,100	67,700	12,546	858,388,900
솔디펜스 (215090)	869	141	19.37	790	929	770	33,223,841	29,378,584,626
로보로보 (215100)	5,080	30	.59	5,040	5,100	4,910	234,130	1,180,549,025
메가스터디교육 (215200)	49,600	-500	-1	50,100	50,400	49,600	18,725	935,546,050
우리산업 (215360)	9,570	-30	-.31	9,530	9,570	9,420	24,869	236,386,955
우정바이오 (215380)	1,838	-65	-3.42	1,877	1,910	1,824	73,949	136,822,490
토박스코리아 (215480)	2,415	5	.21	2,405	2,415	2,355	13,289	31,855,832
신라젠 (215600)	3,025	-75	-2.42	3,130	3,130	3,005	468,645	1,419,525,788
이노인스트루먼트 (215790)	447	1	.22	445	450	443	42,626	19,015,259
인크로스 (216050)	8,430	40	.48	8,390	8,530	8,240	57,166	477,275,130
제테마 (216080)	7,190	20	.28	7,170	7,250	7,070	90,742	648,762,625
제너셈 (217190)	6,940	-120	-1.7	6,980	7,080	6,930	21,659	150,974,910
넵튠 (217270)	8,930	-1230	-12.11	9,800	9,800	8,820	18,891,783	169,551,436,058
싸이토젠 (217330)	3,000	0	0	2,975	3,045	2,955	49,701	148,953,334
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,747	5	.29	1,750	1,760	1,723	30,924	54,004,837
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,594	-68	-4.09	1,662	1,680	1,588	302,540	490,872,334
원익피앤이 (217820)	3,180	60	1.92	3,100	3,230	3,000	210,841	660,576,726
미래생명자원 (218150)	3,675	-20	-.54	3,690	3,725	3,675	57,655	213,064,671
RFHIC (218410)	25,650	150	.59	24,950	25,950	24,500	163,271	4,156,865,225
타이거일렉 (219130)	12,230	0	0	12,140	12,300	11,900	13,778	165,852,280
링크제니시스 (219420)	5,100	20	.39	5,030	5,160	5,030	33,878	173,070,250
디와이디 (219550)	440	-16	-3.51	452	463	425	759,457	337,096,572
한국비티비 (219750)	1,398	14	1.01	1,384	1,491	1,356	768,851	1,091,930,982
퓨쳐켐 (220100)	15,570	-80	-.51	16,080	16,640	15,000	236,756	3,774,495,520
핸디소프트 (220180)	2,455	50	2.08	2,405	2,470	2,375	10,632	25,571,440
켐트로스 (220260)	4,665	-75	-1.58	4,860	4,860	4,645	60,360	283,184,815
유투바이오 (221800)	3,055	90	3.04	2,965	3,260	2,950	356,814	1,106,886,705
하이즈항공 (221840)	1,881	17	.91	1,812	1,881	1,812	6,386	11,740,242
케이디켐 (221980)	11,500	10	.09	11,490	11,590	11,380	2,993	34,196,150
코스맥스엔비티 (222040)	4,760	15	.32	4,745	4,920	4,625	37,848	181,812,402
씨아이에스 (222080)	7,020	-160	-2.23	7,200	7,210	7,000	196,150	1,382,770,580
팬젠 (222110)	6,000	200	3.45	5,800	6,000	5,710	11,985	69,996,965
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	855	6	.71	849	875	835	75,959	65,193,898
심텍 (222800)	22,300	-600	-2.62	22,300	22,900	22,200	196,508	4,414,645,600
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,990	10	.25	4,010	4,050	3,940	94,016	373,993,609
드림씨아이에스 (223250)	3,345	-20	-.59	3,365	3,395	3,290	102,508	343,627,180
딥마인드 (223310)	5,900	-120	-1.99	6,020	6,130	5,510	467,030	2,722,854,425
더코디 (224060)	3,115	-45	-1.42	3,160	3,215	3,105	19,980	62,607,905
에이텍모빌리티 (224110)	12,380	140	1.14	12,300	12,510	12,200	32,623	404,647,950
LK삼양 (225190)	2,165	10	.46	2,125	2,205	2,125	208,465	450,991,727
제놀루션 (225220)	2,140	-105	-4.68	2,245	2,260	2,115	177,203	385,889,500
케이엠제약 (225430)	611	-3	-.49	614	617	602	25,596	15,674,936
보광산업 (225530)	3,645	-35	-.95	3,690	3,690	3,615	12,373	45,087,385
넥슨게임즈 (225570)	13,950	-430	-2.99	14,010	14,330	13,930	242,557	3,409,400,310
패션플랫폼 (225590)	995	-4	-.4	995	995	979	31,228	30,836,464
신테카바이오 (226330)	6,890	-10	-.14	6,850	6,970	6,800	50,067	343,123,210
본느 (226340)	970	-3	-.31	979	980	915	175,906	166,985,211
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,170	20	.33	6,100	6,200	6,040	95,469	585,053,095
엠디바이스 (226590)	11,310	-100	-.88	11,580	11,620	11,180	54,746	621,002,580
올릭스 (226950)	38,850	1600	4.3	37,300	38,950	35,000	218,060	8,352,595,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,224	42	3.55	1,199	1,225	1,155	182,972	220,302,500
엔투텍 (227950)	368	-7	-1.87	373	373	364	367,731	135,061,084
동양파일 (228340)	2,045	15	.74	2,070	2,075	2,020	28,580	58,199,715
레이 (228670)	7,400	-70	-.94	7,480	7,590	7,370	29,053	216,263,475
지노믹트리 (228760)	13,370	-350	-2.55	13,300	13,660	13,160	78,815	1,051,852,735
레이언스 (228850)	6,640	-120	-1.78	6,700	6,750	6,570	14,428	95,915,095
젠큐릭스 (229000)	1,910	-13	-.68	1,914	1,978	1,869	117,503	226,623,541
에치에프알 (230240)	17,880	-120	-.67	17,990	18,330	17,600	33,801	606,785,875
에코마케팅 (230360)	9,200	210	2.34	8,990	9,250	8,960	97,038	888,341,380
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,010	-210	-2.05	10,130	10,180	10,000	218,094	2,192,314,450
라온테크 (232680)	7,150	-80	-1.11	7,320	7,320	7,130	39,371	282,339,520
아이티센피엔에스 (232830)	2,655	-60	-2.21	2,715	2,785	2,650	68,704	185,195,990
싸이닉솔루션 (234030)	7,960	3260	69.36	10,080	11,890	7,770	61,807,676	634,300,268,040
폴라리스세원 (234100)	1,209	-168	-12.2	1,315	1,377	1,194	4,325,730	5,343,276,590
에스트래픽 (234300)	4,195	115	2.82	4,080	4,240	4,040	329,953	1,380,434,035
헥토파이낸셜 (234340)	23,500	1900	8.8	22,500	23,600	22,050	477,553	10,928,606,150
녹십자웰빙 (234690)	9,300	-150	-1.59	9,420	9,420	9,280	27,024	251,885,305
자이글 (234920)	5,350	-250	-4.46	5,650	5,830	5,350	394,218	2,198,247,165
메드팩토 (235980)	4,050	-150	-3.57	4,150	4,150	3,930	300,193	1,208,259,072
슈프리마 (236200)	34,100	-100	-.29	33,950	34,550	33,300	28,075	951,364,650
엔비티 (236810)	3,960	-130	-3.18	4,035	4,395	3,960	3,858,669	16,174,365,476
에스티팜 (237690)	84,000	-800	-.94	83,500	85,200	83,100	65,961	5,560,215,350
피앤씨테크 (237750)	4,435	-155	-3.38	4,590	4,590	4,425	53,682	240,610,090
플레이디 (237820)	5,290	180	3.52	5,150	5,790	5,120	3,233,615	17,934,309,655
클리오 (237880)	15,820	-100	-.63	15,920	15,990	15,770	70,563	1,117,498,815
앤디포스 (238090)	2,205	205	10.25	2,000	2,295	1,991	639,272	1,400,033,227
얼라인드 (238120)	3,180	100	3.25	3,080	3,785	3,070	1,686,115	5,876,967,368
비피도 (238200)	3,325	-10	-.3	3,320	3,340	3,275	22,842	75,261,555
힘스 (238490)	3,415	-25	-.73	3,440	3,445	3,360	5,780	19,640,335
이스트에이드 (239340)	2,275	55	2.48	2,200	2,345	2,180	392,428	895,547,948
에이치엘사이언스 (239610)	11,830	-50	-.42	12,190	12,190	11,810	5,168	61,424,630
피엔에이치테크 (239890)	5,210	-170	-3.16	5,380	5,380	5,210	27,079	142,670,420
동방메디컬 (240550)	12,340	380	3.18	11,970	12,490	11,900	193,756	2,382,772,440
유진테크놀로지 (240600)	4,145	-5	-.12	4,150	4,180	4,130	8,508	35,286,689
원익IPS (240810)	28,100	-300	-1.06	28,400	28,550	27,850	146,769	4,129,169,300
DSC인베스트먼트 (241520)	7,050	-140	-1.95	7,260	7,270	7,040	243,914	1,732,641,945
유니테크노 (241690)	2,950	-5	-.17	2,940	2,985	2,930	29,616	87,244,752
코스메카코리아 (241710)	57,200	1400	2.51	54,500	58,300	54,300	71,048	4,063,254,750
메카로 (241770)	13,580	990	7.86	12,660	14,700	12,660	334,237	4,591,118,045
티이엠씨씨엔에스 (241790)	7,300	-310	-4.07	7,610	7,610	7,150	123,551	899,358,700
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,250	-20	-.19	10,200	10,460	10,120	18,220	185,844,600
나무기술 (242040)	1,643	-17	-1.02	1,661	1,675	1,635	174,928	287,694,868
휴온스 (243070)	28,300	50	.18	28,150	28,350	27,800	14,478	406,407,325
신흥에스이씨 (243840)	3,895	-45	-1.14	3,940	3,940	3,855	97,464	378,515,471
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)	1,560	-19	-1.2	1,590	1,590	1,544	203,865	317,212,649
티앤알바이오팹 (246710)	4,955	-105	-2.08	5,060	5,130	4,955	62,786	315,739,149
아스타 (246720)	4,665	-320	-6.42	4,960	5,050	4,450	45,932	216,502,645
SCL사이언스 (246960)	3,240	0	0	3,240	3,450	3,205	117,185	384,453,774
에코프로비엠 (247540)	100,300	-3800	-3.65	105,100	106,900	100,300	391,749	39,939,308,550
나노씨엠에스 (247660)	5,610	-60	-1.06	5,650	5,760	5,560	13,184	74,493,780
보라티알 (250000)	10,420	20	.19	10,380	10,480	10,340	23,864	248,326,000
모비스 (250060)	2,655	-15	-.56	2,670	2,685	2,620	152,684	405,207,217
예선테크 (250930)	524	-1	-.19	525	544	523	77,291	40,859,055
바이오에프디엔씨 (251120)	20,350	380	1.9	19,750	20,750	19,470	31,579	639,902,770
와이엠티 (251370)	9,990	0	0	9,990	9,990	9,730	10,317	101,650,310
브이원텍 (251630)	5,190	120	2.37	5,070	5,190	5,020	42,567	217,296,335
펌텍코리아 (251970)	57,400	800	1.41	56,100	58,100	56,000	36,185	2,061,961,950
세화피앤씨 (252500)	842	1	.12	841	862	834	157,729	133,031,111
샘씨엔에스 (252990)	4,880	-70	-1.41	4,905	4,995	4,830	183,859	897,547,783
스튜디오드래곤 (253450)	47,950	-400	-.83	48,400	48,500	47,550	50,971	2,440,052,775
네오셈 (253590)	9,200	-90	-.97	9,240	9,250	9,160	105,434	968,077,675
수젠텍 (253840)	6,750	60	.9	6,680	6,830	6,670	128,622	865,936,720
자비스 (254120)	1,481	-9	-.6	1,499	1,499	1,470	28,496	42,207,676
미래반도체 (254490)	16,550	-370	-2.19	16,980	16,980	16,500	84,403	1,407,543,965
SG (255220)	2,045	-50	-2.39	2,065	2,090	2,030	504,085	1,032,791,026
야스 (255440)	6,700	20	.3	6,740	6,740	6,640	8,625	57,619,960
한독크린텍 (256150)	6,140	0	0	6,140	6,180	6,070	5,577	34,081,290
포인트엔지니어링 (256630)	1,184	3	.25	1,180	1,190	1,172	14,141	16,739,758
한국비엔씨 (256840)	5,090	-20	-.39	5,130	5,180	5,070	159,887	819,717,550
킵스파마 (256940)	19,100	340	1.81	18,760	19,640	18,760	146,428	2,831,331,265
피엔티엠에스 (257370)	3,145	-105	-3.23	3,215	3,295	3,140	44,324	141,315,165
실리콘투 (257720)	51,700	1850	3.71	49,850	52,400	49,350	1,282,170	65,969,299,350
케일럼 (258610)	1,976	-24	-1.2	2,000	2,035	1,962	75,995	152,161,820
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,870	390	4.6	8,500	8,930	8,370	126,214	1,102,060,050
알리코제약 (260660)	4,510	60	1.35	4,485	4,525	4,410	84,109	377,191,247
씨티케이 (260930)	4,550	-110	-2.36	4,770	4,835	4,545	589,883	2,767,262,327
에스앤디 (260970)	129,100	9500	7.94	120,900	129,300	120,000	44,488	5,639,286,200
덴티스 (261200)	6,680	-150	-2.2	6,820	6,820	6,680	21,705	145,807,775
차백신연구소 (261780)	2,955	-120	-3.9	3,075	3,075	2,840	90,558	269,264,345
에이프로 (262260)	6,350	-80	-1.24	6,490	6,500	6,310	53,641	341,589,400
아이퀘스트 (262840)	2,345	0	0	2,345	2,365	2,290	44,442	103,517,680
디케이앤디 (263020)	2,905	-15	-.51	2,920	2,920	2,865	40,010	115,650,447
유틸렉스 (263050)	2,345	-125	-5.06	2,470	2,570	2,295	387,579	914,407,549
덕우전자 (263600)	4,720	-15	-.32	4,735	4,815	4,665	13,190	62,324,570
디알젬 (263690)	5,670	140	2.53	5,560	5,690	5,480	27,064	152,275,900
케어랩스 (263700)	3,800	260	7.34	3,495	3,880	3,455	291,932	1,098,335,671
디앤씨미디어 (263720)	16,810	-580	-3.34	17,390	17,400	16,750	57,807	984,657,640
펄어비스 (263750)	40,850	-750	-1.8	41,600	41,900	40,600	110,912	4,546,732,525
유에스티 (263770)	2,045	-45	-2.15	2,100	2,110	2,045	7,880	16,264,462
데이타솔루션 (263800)	5,630	70	1.26	5,550	5,900	5,450	811,240	4,654,476,530
상신전자 (263810)	3,055	50	1.66	3,005	3,100	3,000	57,279	174,926,234
지니언스 (263860)	20,600	100	.49	20,050	21,000	20,000	19,205	395,839,000
휴엠앤씨 (263920)	992	42	4.42	950	1,035	939	111,366	109,667,603
유비쿼스 (264450)	7,990	-40	-.5	8,040	8,060	7,930	9,023	72,020,700
씨앤지하이테크 (264660)	12,350	-330	-2.6	12,730	12,750	12,350	36,810	457,371,840
이랜시스 (264850)	4,705	-30	-.63	4,710	4,755	4,705	40,480	191,045,912
AP시스템 (265520)	17,080	-60	-.35	17,150	17,170	16,970	42,087	716,672,235
영화테크 (265560)	7,870	-100	-1.25	7,970	8,000	7,870	6,693	52,887,535
엔에프씨 (265740)	9,080	400	4.61	8,680	9,430	8,590	190,359	1,732,500,595
나인테크 (267320)	4,415	5	.11	4,385	4,485	4,335	1,125,435	4,975,111,156
배럴 (267790)	4,590	0	0	4,505	4,640	4,480	7,777	35,516,340
매일유업 (267980)	38,650	-750	-1.9	39,400	39,400	38,650	5,631	220,666,475
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,308	-22	-1.65	1,316	1,351	1,251	2,167,703	2,824,034,111
에브리봇 (270660)	16,470	-170	-1.02	16,680	16,830	16,450	22,464	372,573,770
뉴트리 (270870)	5,580	-70	-1.24	5,610	5,640	5,560	5,515	30,853,650
팸텍 (271830)	1,750	26	1.51	1,724	1,788	1,698	183,340	318,554,250
케이엔제이 (272110)	19,180	920	5.04	18,260	19,550	17,940	213,444	4,070,219,970
이녹스첨단소재 (272290)	22,800	-450	-1.94	23,200	23,250	22,750	82,414	1,885,483,075
와이즈버즈 (273060)	1,136	118	11.59	1,100	1,194	1,051	6,620,186	7,513,386,916
와이엠텍 (273640)	9,590	-10	-.1	9,600	9,760	9,530	6,343	61,005,195
켄코아에어로스페이스 (274090)	11,890	-380	-3.1	12,270	12,270	11,720	116,811	1,391,251,935
이노시뮬레이션 (274400)	5,000	-140	-2.72	5,120	5,140	4,965	22,393	112,833,539
에스에스알 (275630)	3,265	65	2.03	3,170	3,265	3,120	5,727	18,318,330
스코넥 (276040)	3,155	-185	-5.54	3,265	3,265	3,015	528,951	1,664,006,792
한울앤제주 (276730)	2,210	-5	-.23	2,240	2,240	2,190	18,103	39,812,720
린드먼아시아 (277070)	4,910	85	1.76	4,710	4,975	4,710	10,209	49,613,585
인산가 (277410)	1,380	-39	-2.75	1,423	1,438	1,373	816,354	1,135,418,725
레인보우로보틱스 (277810)	263,000	-5000	-1.87	266,000	266,500	262,500	88,578	23,335,867,000
티에스아이 (277880)	5,180	-70	-1.33	5,320	5,320	5,180	43,769	227,871,080
천보 (278280)	40,600	-1500	-3.56	42,200	42,350	40,600	23,886	981,295,150
HLB바이오스텝 (278650)	1,444	-18	-1.23	1,462	1,476	1,435	147,331	214,347,656
미디어젠 (279600)	12,350	390	3.26	12,070	12,600	12,000	11,687	144,959,810
레이크머티리얼즈 (281740)	11,890	-380	-3.1	12,310	12,330	11,830	214,163	2,561,571,680
금양그린파워 (282720)	9,970	-170	-1.68	10,090	10,090	9,960	21,781	217,769,865
코윈테크 (282880)	12,260	-80	-.65	12,330	12,330	12,170	8,764	107,184,800
카이노스메드 (284620)	1,251	95	8.22	1,130	1,280	1,104	496,829	601,948,797
노바텍 (285490)	17,500	10	.06	17,720	17,960	17,470	25,901	457,008,230
진영 (285800)	2,235	-25	-1.11	2,260	2,275	2,210	60,296	134,667,754
나노실리칸첨단소재 (286750)	1,605	-610	-27.54	2,215	2,225	1,565	5,001,133	8,435,160,180
인투셀 (287840)	41,900	1400	3.46	40,650	41,950	39,950	334,897	13,772,827,175
브릿지바이오테라퓨틱스 (288330)	2,540	-780	-23.49	3,090	3,230	2,510	10,634,487	29,550,574,598
에스퓨얼셀 (288620)	11,250	50	.45	11,140	11,350	10,990	18,569	207,129,925
모아데이타 (288980)	1,320	-9	-.68	1,310	1,361	1,304	107,950	144,203,461
아이스크림에듀 (289010)	1,952	-10	-.51	1,960	1,973	1,941	185,282	362,468,276
SV인베스트먼트 (289080)	1,606	0	0	1,600	1,626	1,587	127,253	204,093,306
자이언트스텝 (289220)	7,770	540	7.47	7,480	7,940	7,420	98,485	762,034,235
웨이비스 (289930)	9,110	-250	-2.67	9,450	9,450	9,060	74,667	682,324,810
트윔 (290090)	8,210	-260	-3.07	8,700	8,700	8,020	6,449	53,705,130
DH오토리드 (290120)	2,730	10	.37	2,760	2,775	2,700	18,992	52,065,495
휴네시온 (290270)	3,620	5	.14	3,615	3,630	3,585	40,366	145,677,065
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,650	21	1.29	1,629	1,653	1,629	6,370	10,451,166
디케이티 (290550)	6,350	-50	-.78	6,400	6,470	6,330	18,421	117,316,180
신시웨이 (290560)	6,870	-110	-1.58	6,980	6,980	6,830	4,111	28,216,275
엘앤씨바이오 (290650)	30,700	950	3.19	29,250	30,850	28,700	555,435	16,577,908,700
네오펙트 (290660)	1,520	-34	-2.19	1,500	1,598	1,463	149,975	226,250,703
대보마그네틱 (290670)	19,560	-690	-3.41	19,970	20,200	19,510	52,331	1,034,031,460
소룩스 (290690)	5,300	625	13.37	4,660	5,340	4,615	7,314,951	37,722,050,391
푸드나무 (290720)	2,075	-40	-1.89	2,115	2,245	2,040	14,816	31,058,435
액트로 (290740)	5,220	-60	-1.14	5,230	5,320	5,140	2,696	13,990,310
엔피 (291230)	1,642	31	1.92	1,622	1,656	1,611	98,970	162,552,841
압타머사이언스 (291650)	1,191	-30	-2.46	1,196	1,223	1,180	774,963	926,886,091
핀텔 (291810)	2,535	10	.4	2,525	2,600	2,525	35,478	90,300,577
카카오게임즈 (293490)	17,940	-100	-.55	17,860	18,270	17,800	271,448	4,884,511,015
나우IB (293580)	1,397	16	1.16	1,382	1,399	1,372	653,603	904,598,518
압타바이오 (293780)	8,000	-230	-2.79	8,150	8,280	8,000	120,958	977,841,040
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,090	-15	-.37	4,105	4,320	4,060	58,238	243,364,665
쿠콘 (294570)	35,800	7900	28.32	30,050	36,250	28,550	3,007,642	102,755,296,800
서남 (294630)	2,960	0	0	2,960	2,985	2,935	90,165	266,871,595
에이치브이엠 (295310)	28,100	50	.18	27,500	28,900	26,800	222,547	6,178,170,525
이노룰스 (296640)	7,320	220	3.1	7,100	7,530	7,100	16,311	118,118,570
씨에스베어링 (297090)	7,060	-140	-1.94	7,200	7,200	7,010	83,680	593,823,330
알로이스 (297570)	875	13	1.51	862	880	862	18,774	16,351,992
HB솔루션 (297890)	2,350	-35	-1.47	2,385	2,385	2,330	178,216	417,965,102
에스씨엠생명과학 (298060)	899	-11	-1.21	905	924	890	46,201	41,648,048
에이비엘바이오 (298380)	61,800	-1000	-1.59	60,800	63,000	60,700	751,242	46,367,849,050
더네이쳐홀딩스 (298540)	12,100	0	0	12,100	12,220	11,940	28,167	339,637,170
슈어소프트테크 (298830)	5,390	0	0	5,390	5,460	5,330	159,923	858,220,880
하나기술 (299030)	22,350	-1000	-4.28	23,350	25,200	22,100	202,278	4,733,336,400
더블유에스아이 (299170)	1,744	9	.52	1,737	1,780	1,719	108,313	188,670,847
셀리드 (299660)	4,325	-410	-8.66	4,630	4,650	4,315	1,562,242	6,929,953,108
위지윅스튜디오 (299900)	1,011	-19	-1.84	1,029	1,034	1,011	516,657	526,874,728
플리토 (300080)	12,430	-420	-3.27	12,990	13,090	12,280	71,909	908,433,190
라온피플 (300120)	4,320	-90	-2.04	4,360	4,530	4,290	58,057	253,219,697
바이브컴퍼니 (301300)	5,320	20	.38	5,410	5,570	5,120	45,851	246,340,805
이노메트리 (302430)	7,820	-220	-2.74	8,110	8,110	7,820	21,491	169,681,080
리메드 (302550)	3,585	-70	-1.92	3,665	3,695	3,575	72,163	259,721,465
지니틱스 (303030)	1,012	-33	-3.16	1,035	1,035	1,005	319,948	324,723,421
프로티아 (303360)	3,210	20	.63	3,190	3,275	3,150	21,638	69,682,940
이노뎁 (303530)	6,860	90	1.33	6,710	6,860	6,710	6,842	46,576,470
동국생명과학 (303810)	8,830	-30	-.34	8,880	8,890	8,810	21,198	187,252,180
솔트룩스 (304100)	42,700	250	.59	43,350	43,950	42,350	177,693	7,620,546,725
에스바이오메딕스 (304360)	20,450	-50	-.24	20,550	20,650	20,200	27,076	553,724,425
피플바이오 (304840)	2,370	-60	-2.47	2,410	2,410	2,345	59,276	140,495,305
마이크로디지탈 (305090)	9,660	-230	-2.33	9,890	10,010	9,600	79,407	780,181,905
에스제이그룹 (306040)	4,170	115	2.84	4,055	4,260	4,055	21,991	91,961,780
네온테크 (306620)	2,155	-55	-2.49	2,210	2,210	2,155	170,585	369,904,239
아이엘 (307180)	2,650	-10	-.38	2,790	2,790	2,635	32,886	87,339,935
원바이오젠 (307280)	5,630	120	2.18	5,510	5,630	5,480	12,800	71,201,110
국전약품 (307750)	3,590	-70	-1.91	3,685	3,685	3,585	68,251	246,354,191
비투엔 (307870)	1,480	96	6.94	1,391	1,497	1,370	1,283,425	1,864,545,289
컴퍼니케이 (307930)	5,920	10	.17	5,910	5,990	5,830	32,433	192,430,725
바이젠셀 (308080)	2,965	-35	-1.17	3,050	3,075	2,960	21,334	63,926,877
형지글로벌 (308100)	4,610	-75	-1.6	4,685	5,390	4,565	6,247,320	31,417,982,216
셀비온 (308430)	23,000	-100	-.43	22,650	23,800	22,250	183,301	4,193,224,825
오하임앤컴퍼니 (309930)	3,285	195	6.31	3,170	3,345	3,105	159,172	516,762,624
LB인베스트먼트 (309960)	4,835	120	2.55	4,720	4,940	4,625	69,787	336,427,055
애니플러스 (310200)	5,230	405	8.39	4,830	5,350	4,830	2,312,270	12,017,910,688
보로노이 (310210)	120,000	2200	1.87	115,600	122,300	115,600	111,475	13,287,411,850
디와이씨 (310870)	1,500	18	1.21	1,482	1,500	1,451	57,629	84,842,940
지오엘리먼트 (311320)	6,600	-90	-1.35	6,690	6,730	6,600	16,911	112,442,550
네오크레마 (311390)	5,580	-10	-.18	5,590	5,590	5,420	20,221	110,800,030
CJ 바이오사이언스 (311690)	9,380	-130	-1.37	9,690	9,690	9,380	9,067	85,411,295
에이에프더블류 (312610)	1,286	10	.78	1,273	1,300	1,273	11,384	14,661,679
캐리 (313760)	3,270	-1400	-29.98	4,590	4,660	3,270	1,249,589	4,336,648,825
지놈앤컴퍼니 (314130)	2,905	-150	-4.91	2,960	3,030	2,895	218,912	644,166,577
알피바이오 (314140)	5,870	40	.69	5,830	5,890	5,790	8,752	51,160,640
바이오다인 (314930)	14,600	-40	-.27	14,700	14,740	14,330	77,271	1,119,404,145
딥노이드 (315640)	6,010	-60	-.99	6,030	6,070	5,980	66,089	397,547,310
라닉스 (317120)	2,010	-90	-4.29	2,100	2,160	2,010	118,617	242,005,898
TS트릴리온 (317240)	229	-6	-2.55	230	234	227	1,114,702	256,622,689
덕산테코피아 (317330)	16,000	-290	-1.78	16,470	16,510	15,800	90,421	1,450,371,310
캐리소프트 (317530)	5,070	90	1.81	4,980	5,080	4,705	48,847	238,552,582
퀀타매트릭스 (317690)	3,165	-120	-3.65	3,285	3,395	3,150	81,736	261,585,870
엑스페릭스 (317770)	3,895	-50	-1.27	3,940	3,970	3,870	418,817	1,638,016,388
에스피시스템스 (317830)	7,180	0	0	7,160	7,250	7,030	17,240	122,775,810
대모 (317850)	7,580	-20	-.26	7,580	7,610	7,510	11,387	86,068,245
엔바이오니아 (317870)	12,960	-60	-.46	12,900	13,020	12,530	26,724	340,207,260
KBG (318000)	4,545	-5	-.11	4,550	4,550	4,470	9,154	41,308,910
팜스빌 (318010)	3,975	15	.38	3,905	4,025	3,905	9,013	35,600,675
포인트모바일 (318020)	5,040	80	1.61	4,960	5,100	4,840	44,907	223,118,250
셀바이오휴먼텍 (318160)	7,200	120	1.69	6,930	7,300	6,800	20,746	147,011,750
비비씨 (318410)	9,530	120	1.28	9,360	9,650	9,360	35,982	341,389,190
현대무벡스 (319400)	4,920	-20	-.4	4,940	5,060	4,850	620,039	3,066,516,159
피에스케이 (319660)	18,680	-270	-1.42	18,990	18,990	18,650	245,278	4,594,855,100
한울반도체 (320000)	2,535	-30	-1.17	2,540	2,570	2,460	140,972	355,798,645
프로이천 (321260)	2,080	-30	-1.42	2,115	2,115	2,070	38,151	79,298,910
센서뷰 (321370)	1,429	-40	-2.72	1,454	1,510	1,421	533,738	777,434,062
티움바이오 (321550)	4,785	-30	-.62	4,815	4,900	4,735	39,997	192,843,009
아티스트컴퍼니 (321820)	7,840	-230	-2.85	7,960	8,030	7,820	48,443	381,869,505
LS티라유텍 (322180)	5,240	-10	-.19	5,260	5,930	5,230	788,690	4,392,341,095
오로스테크놀로지 (322310)	20,250	150	.75	20,100	20,250	19,810	22,703	454,222,195
제이엘케이 (322510)	6,570	-80	-1.2	6,780	6,780	6,460	88,165	576,921,900
코퍼스코리아 (322780)	1,079	-48	-4.26	1,118	1,148	1,029	258,945	278,102,091
태성 (323280)	26,700	-1350	-4.81	27,650	27,950	26,500	157,016	4,259,692,850
다원넥스뷰 (323350)	7,390	-10	-.14	7,400	7,460	7,200	27,157	198,500,600
박셀바이오 (323990)	9,660	-80	-.82	9,810	9,950	9,640	42,102	408,886,760
RF머트리얼즈 (327260)	5,690	-160	-2.74	5,850	5,850	5,550	33,081	187,650,960
루닛 (328130)	48,950	-1050	-2.1	49,100	49,950	48,550	274,675	13,485,649,925
솔트웨어 (328380)	1,180	5	.43	1,175	1,238	1,161	142,017	167,387,459
위더스제약 (330350)	7,680	10	.13	7,570	7,750	7,570	40,597	311,792,265
스톤브릿지벤처스 (330730)	4,595	185	4.2	4,380	4,615	4,380	62,874	286,110,905
네패스아크 (330860)	14,420	540	3.89	13,880	14,610	13,750	173,928	2,488,551,600
포커스에이아이 (331380)	2,640	-60	-2.22	2,700	2,845	2,305	392,446	1,019,979,699
밸로프 (331520)	635	13	2.09	622	641	614	438,735	276,567,175
셀레믹스 (331920)	3,095	30	.98	3,020	3,120	3,020	5,972	18,325,478
누보 (332290)	1,239	-16	-1.27	1,255	1,255	1,230	51,830	64,090,147
아이디피 (332370)	4,575	105	2.35	4,425	4,630	4,425	10,715	48,774,845
PS일렉트로닉스 (332570)	3,115	-45	-1.42	3,140	3,185	3,090	330,834	1,038,946,986
모코엠시스 (333050)	1,472	-36	-2.39	1,508	1,516	1,469	82,507	123,140,534
일승 (333430)	4,095	-210	-4.88	4,245	4,300	4,075	312,537	1,304,882,643
엔시스 (333620)	6,990	-200	-2.78	7,200	7,200	6,990	39,086	274,925,365
프레스티지바이오로직스 (334970)	4,790	640	15.42	4,430	4,900	4,350	2,752,598	12,760,739,967
프리시젼바이오 (335810)	2,960	0	0	2,960	2,995	2,870	41,151	120,576,445
윙스풋 (335870)	1,983	-27	-1.34	2,000	2,100	1,982	23,003	46,014,695
비올 (335890)	12,440	90	.73	12,350	12,780	12,300	651,889	8,109,651,355
웨이버스 (336060)	1,181	-7	-.59	1,180	1,202	1,175	210,354	249,836,774
원텍 (336570)	11,700	970	9.04	10,720	11,780	10,580	1,543,022	17,700,721,385
탑런토탈솔루션 (336680)	4,050	-5	-.12	4,060	4,095	4,035	38,262	155,709,796
젝시믹스 (337930)	5,850	150	2.63	5,700	5,860	5,640	75,964	438,198,310
뷰노 (338220)	18,790	-500	-2.59	18,900	19,200	18,490	75,151	1,405,301,980
와이바이오로직스 (338840)	11,040	90	.82	10,810	11,380	10,300	218,007	2,383,028,290
아이비김영 (339950)	2,060	5	.24	2,055	2,115	2,025	82,606	171,133,345
다보링크 (340360)	1,534	42	2.82	1,492	1,550	1,458	339,857	510,305,602
세림B&G (340440)	1,608	-46	-2.78	1,646	1,683	1,605	1,328,438	2,164,412,205
지씨지놈 (340450)	8,860	-140	-1.56	8,920	9,090	8,800	215,561	1,921,241,965
티앤엘 (340570)	60,200	1400	2.38	59,400	61,400	58,100	111,563	6,739,406,450
시선AI (340810)	4,205	-115	-2.66	4,245	4,665	4,170	1,976,607	8,749,036,027
유일에너테크 (340930)	1,488	-49	-3.19	1,537	1,537	1,488	83,779	126,207,370
이노진 (344860)	2,120	25	1.19	2,090	2,165	2,090	55,344	118,332,377
센코 (347000)	2,480	0	0	2,475	2,535	2,465	71,128	177,393,805
스피어 (347700)	9,940	200	2.05	9,400	10,110	9,200	248,650	2,435,905,040
피엔케이피부임상연구센타 (347740)	2,800	20	.72	2,770	2,830	2,740	39,660	110,634,055
핌스 (347770)	1,483	-7	-.47	1,490	1,490	1,462	28,599	42,065,989
디앤디파마텍 (347850)	116,000	1600	1.4	111,600	118,600	111,300	151,126	17,422,040,700
알체라 (347860)	3,080	120	4.05	2,960	3,095	2,880	751,825	2,270,376,863
엠투아이 (347890)	5,580	0	0	5,590	5,610	5,510	6,000	33,526,130
모비릭스 (348030)	4,180	55	1.33	4,110	4,200	4,090	17,970	74,466,559
큐라티스 (348080)	946	-9	-.94	997	997	942	242,825	233,376,842
고바이오랩 (348150)	4,760	-160	-3.25	4,890	4,930	4,760	35,554	172,101,335
넥스틴 (348210)	47,850	-2250	-4.49	49,950	49,950	47,700	92,665	4,517,861,400
뉴로메카 (348340)	23,150	-300	-1.28	23,450	23,700	23,050	33,129	770,817,700
위드텍 (348350)	10,710	-690	-6.05	11,290	11,290	10,550	340,635	3,663,010,335
엔켐 (348370)	56,100	-2100	-3.61	58,300	58,400	56,000	142,124	8,043,827,400
넥사다이내믹스 (351320)	2,160	-55	-2.48	2,240	2,255	2,105	88,394	189,789,780
이삭엔지니어링 (351330)	7,010	-100	-1.41	7,110	7,110	7,000	36,776	258,549,580
차이커뮤니케이션 (351870)	7,150	20	.28	7,130	7,290	7,120	13,630	98,189,670
스톰테크 (352090)	3,815	10	.26	3,805	3,830	3,745	188,340	714,747,245
씨앤씨인터내셔널 (352480)	38,450	2650	7.4	35,550	39,300	35,150	264,117	10,055,415,975
씨앤투스 (352700)	2,710	40	1.5	2,655	2,715	2,650	17,464	46,825,435
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,365	-25	-.57	4,365	4,390	4,195	10,360	44,761,840
인바이오 (352940)	2,485	-65	-2.55	2,525	2,535	2,475	11,783	29,375,955
휴럼 (353190)	703	3	.43	698	704	691	40,503	28,274,389
오토앤 (353590)	3,490	-15	-.43	3,515	3,630	3,490	5,427	19,007,080
이지바이오 (353810)	5,180	30	.58	5,100	5,190	5,080	61,430	316,660,025
엔젠바이오 (354200)	1,943	-7	-.36	1,950	2,010	1,930	78,529	152,750,516
알멕 (354320)	23,450	-350	-1.47	23,700	23,800	23,450	7,048	166,096,500
코스텍시스 (355150)	9,960	-910	-8.37	10,360	10,830	9,710	282,048	2,813,505,290
크라우드웍스 (355390)	8,930	-180	-1.98	9,100	9,100	8,610	169,663	1,495,347,890
에이텀 (355690)	5,070	-120	-2.31	5,190	5,190	5,000	13,513	68,412,270
엑스게이트 (356680)	7,960	-70	-.87	8,050	8,070	7,920	110,225	880,285,485
티엘비 (356860)	23,050	-400	-1.71	23,100	23,450	22,200	107,416	2,474,474,850
싸이버원 (356890)	3,390	-40	-1.17	3,430	3,435	3,375	37,046	125,776,096
에이치피오 (357230)	2,565	-55	-2.1	2,630	2,630	2,565	17,487	45,232,815
석경에이티 (357550)	47,000	-250	-.53	47,200	47,200	45,500	30,107	1,387,878,200
아모센스 (357580)	6,570	0	0	6,540	6,620	6,440	25,716	168,043,430
솔브레인 (357780)	183,300	-1500	-.81	184,800	187,200	182,200	9,753	1,794,491,350
SKAI (357880)	2,540	-30	-1.17	2,600	2,660	2,500	1,124,119	2,889,473,285
지아이이노베이션 (358570)	19,330	-450	-2.28	19,300	19,550	18,990	333,375	6,418,373,630
씨엔알리서치 (359090)	1,037	13	1.27	1,023	1,037	1,011	144,430	147,590,248
탑머티리얼 (360070)	24,700	-300	-1.2	25,050	25,050	24,500	19,305	478,606,450
코셈 (360350)	8,320	-200	-2.35	8,680	8,680	8,290	19,474	163,417,480
제노코 (361390)	17,900	-90	-.5	17,860	18,110	17,800	23,992	430,435,250
알비더블유 (361570)	2,200	0	0	2,270	2,270	2,165	46,334	101,336,425
삼영에스앤씨 (361670)	4,285	-15	-.35	4,280	4,295	4,245	11,161	47,525,320
청담글로벌 (362320)	6,090	0	0	5,960	6,140	5,960	25,211	153,160,390
드림인사이트 (362990)	2,135	20	.95	2,180	2,495	2,135	2,366,582	5,523,198,250
진시스템 (363250)	6,570	-90	-1.35	6,660	6,660	6,460	25,073	164,644,300
모비데이즈 (363260)	1,733	30	1.76	1,806	1,986	1,694	4,725,362	8,718,907,600
에이아이코리아 (364950)	8,400	-350	-4	8,680	8,710	8,360	124,116	1,055,105,465
큐라클 (365270)	4,690	-290	-5.82	5,170	5,190	4,610	203,294	965,586,905
에스와이스틸텍 (365330)	4,705	-85	-1.77	4,710	4,790	4,665	147,340	693,381,535
성일하이텍 (365340)	35,250	0	0	35,750	36,400	34,950	43,241	1,546,637,600
하이딥 (365590)	580	-4	-.68	592	592	572	114,211	66,269,457
브이씨 (365900)	3,730	215	6.12	3,550	4,285	2,465	577,504	2,203,220,371
공구우먼 (366030)	4,375	65	1.51	4,310	4,380	4,280	54,801	238,035,730
플래티어 (367000)	4,780	-10	-.21	4,760	4,955	4,610	4,080	19,411,430
아이씨에이치 (368600)	2,700	0	0	2,745	2,745	2,680	11,348	30,563,970
파이버프로 (368770)	6,030	80	1.34	5,920	6,090	5,860	67,149	403,631,560
오에스피 (368970)	2,820	-15	-.53	2,890	2,890	2,815	18,966	53,970,847
블리츠웨이엔터테인먼트 (369370)	1,444	-6	-.41	1,452	1,588	1,444	56,041	83,468,906
퓨런티어 (370090)	14,600	-360	-2.41	14,700	14,910	14,500	72,000	1,053,107,460
풍원정밀 (371950)	10,650	450	4.41	10,250	10,700	10,030	49,393	507,643,235
윤성에프앤씨 (372170)	28,950	-850	-2.85	30,050	30,050	28,900	12,985	379,062,900
큐로셀 (372320)	30,800	-600	-1.91	31,200	31,550	30,450	41,755	1,282,165,425
아이티아이즈 (372800)	7,180	-20	-.28	7,120	7,270	6,980	34,652	246,856,090
엑셀세라퓨틱스 (373110)	3,170	30	.96	3,140	3,190	3,110	26,198	82,515,450
데이원컴퍼니 (373160)	6,450	-80	-1.23	6,600	6,600	6,430	23,562	153,117,670
엠아이큐브솔루션 (373170)	8,570	-20	-.23	8,410	8,870	8,410	8,256	71,004,440
엑스플러스 (373200)	732	0	0	732	749	709	370,516	269,234,729
피코그램 (376180)	3,780	-40	-1.05	3,800	3,965	3,605	2,942,413	11,205,402,456
에이치이엠파마 (376270)	19,400	-510	-2.56	20,150	20,150	19,400	15,801	310,788,735
씨유테크 (376290)	3,385	25	.74	3,350	3,405	3,325	9,714	32,651,695
디어유 (376300)	55,900	1400	2.57	54,300	56,100	53,700	212,726	11,728,514,150
로킷헬스케어 (376900)	17,760	-230	-1.28	18,250	18,490	17,300	1,353,685	24,227,957,220
노을 (376930)	2,075	5	.24	2,065	2,160	2,035	245,846	516,959,416
원티드랩 (376980)	4,970	-70	-1.39	5,040	5,090	4,960	48,014	240,724,605
비트맥스 (377030)	5,130	-770	-13.05	5,940	5,980	4,910	3,076,151	16,204,422,364
프롬바이오 (377220)	2,050	0	0	2,040	2,075	2,030	127,073	259,877,355
이지트로닉스 (377330)	4,545	-10	-.22	4,555	4,600	4,500	12,302	55,956,530
리파인 (377450)	15,600	-470	-2.92	16,000	16,000	15,560	94,273	1,478,299,050
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,900	50	.23	22,150	22,300	21,750	61,166	1,347,300,675
필에너지 (378340)	12,750	-150	-1.16	12,970	13,010	12,720	34,750	444,123,480
샤페론 (378800)	3,030	15	.5	2,980	3,050	2,965	170,184	513,498,598
옵티코어 (380540)	1,788	-130	-6.78	1,918	1,918	1,764	265,920	482,211,295
제닉스 (381620)	7,060	-40	-.56	7,120	7,250	7,050	31,675	225,236,550
온코크로스 (382150)	11,030	130	1.19	10,730	11,110	10,690	83,236	907,068,980
지아이텍 (382480)	2,105	-15	-.71	2,125	2,125	2,080	50,483	105,478,610
지앤비에스 에코 (382800)	3,825	-100	-2.55	3,920	3,920	3,790	111,994	427,758,410
원준 (382840)	9,180	-250	-2.65	9,500	9,500	9,180	35,485	328,850,920
범한퓨얼셀 (382900)	17,590	230	1.32	17,210	17,700	17,210	13,468	235,396,750
에코프로에이치엔 (383310)	24,750	-700	-2.75	25,700	25,700	24,650	43,012	1,074,633,075
디티앤씨알오 (383930)	3,860	-70	-1.78	3,930	3,960	3,820	64,876	250,412,650
코어라인소프트 (384470)	5,360	-120	-2.19	5,450	5,450	5,280	140,928	753,385,330
파인메딕스 (387570)	7,320	-10	-.14	7,270	7,380	7,260	20,800	151,907,020
지투파워 (388050)	9,140	60	.66	9,100	9,180	8,630	272,841	2,460,775,200
지에프씨생명과학 (388610)	21,450	-950	-4.24	22,800	23,600	21,150	1,135,845	25,125,494,075
유일로보틱스 (388720)	72,300	-1100	-1.5	73,200	75,300	72,100	59,332	4,329,629,450
라이콤 (388790)	2,420	-25	-1.02	2,410	2,435	2,370	92,329	221,736,000
파로스아이바이오 (388870)	6,210	-40	-.64	6,210	6,340	6,150	28,620	177,793,460
자람테크놀로지 (389020)	39,250	-650	-1.63	39,200	40,150	39,000	11,622	455,372,900
지니너스 (389030)	2,320	210	9.95	2,200	2,485	2,115	920,706	2,161,666,672
포바이포 (389140)	14,370	-920	-6.02	15,220	15,220	14,370	231,356	3,386,783,905
대명에너지 (389260)	25,400	-350	-1.36	25,000	25,600	24,500	55,167	1,383,747,000
인벤티지랩 (389470)	31,900	1350	4.42	30,550	32,750	30,500	142,871	4,533,498,450
에스비비테크 (389500)	21,100	-550	-2.54	21,850	21,850	20,900	33,894	716,023,000
넥스트바이오메디컬 (389650)	45,600	700	1.56	44,950	45,850	43,750	33,048	1,493,535,425
유디엠텍 (389680)	638	1	.16	633	650	631	210,681	134,927,640
코닉오토메이션 (391710)	1,605	-20	-1.23	1,603	1,664	1,603	17,998	29,143,928
토마토시스템 (393210)	7,000	10	.14	6,990	7,220	6,830	262,281	1,846,607,245
더블유씨피 (393890)	7,090	-270	-3.67	7,360	7,390	7,080	234,622	1,678,083,345
대진첨단소재 (393970)	8,680	-390	-4.3	9,070	9,070	8,680	98,129	864,538,515
오픈엣지테크놀로지 (394280)	13,980	110	.79	14,200	14,380	13,890	57,491	808,321,735
쓰리빌리언 (394800)	7,070	-230	-3.15	7,350	7,350	7,000	305,956	2,178,333,655
넥스트칩 (396270)	5,200	30	.58	5,180	5,220	5,100	40,810	210,581,550
세아메카닉스 (396300)	3,195	-85	-2.59	3,330	3,370	3,190	555,587	1,805,575,861
워트 (396470)	7,820	-100	-1.26	7,850	7,920	7,730	28,652	223,281,270
에이프릴바이오 (397030)	16,980	10	.06	16,860	17,300	16,790	76,885	1,304,429,125
에스지헬스케어 (398120)	3,330	-55	-1.62	3,395	3,460	3,200	58,513	194,703,990
가온칩스 (399720)	45,700	-450	-.98	46,400	46,400	45,500	32,738	1,500,126,975
코난테크놀로지 (402030)	37,950	200	.53	38,450	39,600	37,800	67,817	2,613,026,325
그린리소스 (402490)	13,540	-130	-.95	13,700	13,730	13,490	10,304	140,069,280
우듬지팜 (403490)	1,894	-24	-1.25	1,918	1,945	1,884	396,530	756,320,506
HPSP (403870)	26,800	-300	-1.11	26,800	27,250	26,600	220,315	5,913,366,250
플라즈맵 (405000)	8,800	-310	-3.4	9,200	9,310	8,800	2,318	20,695,395
큐알티 (405100)	13,130	-270	-2.01	13,400	13,400	13,000	20,856	272,946,400
나라셀라 (405920)	2,445	-5	-.2	2,450	2,460	2,425	4,875	11,939,460
뷰티스킨 (406820)	12,810	-190	-1.46	13,350	13,350	12,800	2,273	29,351,640
꿈비 (407400)	8,000	-280	-3.38	8,130	8,130	7,980	118,805	951,530,640
스튜디오미르 (408900)	3,760	220	6.21	3,730	4,200	3,650	8,781,669	34,661,111,556
메쎄이상 (408920)	2,300	10	.44	2,290	2,330	2,280	51,019	117,276,027
샌즈랩 (411080)	8,310	-50	-.6	8,300	8,470	8,290	37,294	311,964,050
레이저쎌 (412350)	3,035	-60	-1.94	3,090	3,250	3,030	39,077	119,839,290
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,090	-270	-3.67	7,290	7,360	7,090	115,669	829,001,800
씨피시스템 (413630)	1,329	17	1.3	1,312	1,461	1,295	1,759,885	2,435,955,700
비아이매트릭스 (413640)	18,770	770	4.28	18,000	19,380	17,320	141,475	2,666,811,760
스튜디오삼익 (415380)	8,590	-140	-1.6	8,660	8,850	8,560	17,703	153,334,330
신성에스티 (416180)	31,450	50	.16	32,200	32,200	30,950	19,001	595,624,750
나노팀 (417010)	5,310	-60	-1.12	5,500	5,500	5,290	26,948	143,554,400
핑거스토리 (417180)	2,630	15	.57	2,600	2,735	2,550	241,094	639,585,838
LS머트리얼즈 (417200)	10,850	-230	-2.08	10,990	11,050	10,830	131,062	1,429,907,025
제이아이테크 (417500)	3,490	20	.58	3,450	3,510	3,420	43,751	152,084,083
트루엔 (417790)	9,500	30	.32	9,470	9,650	9,360	18,668	176,897,240
저스템 (417840)	10,040	-130	-1.28	10,000	10,440	9,940	62,233	626,243,115
오브젠 (417860)	21,000	-600	-2.78	21,600	21,600	20,350	82,581	1,725,166,475
모델솔루션 (417970)	11,130	0	0	11,120	11,300	11,000	7,020	78,130,595
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,130	500	13.77	3,770	4,170	3,710	983,435	3,940,176,369
KT밀리의서재 (418470)	17,250	400	2.37	16,700	17,420	16,650	25,852	445,354,480
제이오 (418550)	8,300	-310	-3.6	8,610	8,700	8,300	63,248	530,913,855
E8 (418620)	4,880	65	1.35	4,825	5,210	4,755	792,645	3,994,732,840
삼기에너지솔루션즈 (419050)	1,739	-1	-.06	1,750	1,762	1,732	288,264	502,941,717
엔젯 (419080)	7,010	-60	-.85	7,060	7,120	7,000	14,240	100,255,140
산돌 (419120)	8,800	-120	-1.35	8,930	9,060	8,290	57,161	502,838,380
SAMG엔터 (419530)	77,500	2500	3.33	75,100	80,500	75,100	156,494	12,236,461,950
비스토스 (419540)	1,574	-7	-.44	1,579	1,596	1,562	84,603	133,054,120
제이투케이바이오 (420570)	10,070	20	.2	9,990	10,240	9,950	16,798	169,791,530
기가비스 (420770)	25,700	-500	-1.91	25,850	26,100	25,450	14,547	373,650,900
벨로크 (424760)	956	21	2.25	927	980	916	95,589	91,634,755
이뮨온시아 (424870)	4,540	-225	-4.72	4,745	4,755	4,535	413,666	1,896,928,218
스마트레이더시스템 (424960)	8,260	-40	-.48	8,220	8,400	8,150	43,456	359,750,380
마이크로투나노 (424980)	8,520	80	.95	8,430	8,620	8,200	24,860	208,232,295
티이엠씨 (425040)	7,120	-180	-2.47	7,150	7,300	7,090	63,374	453,028,930
티에프이 (425420)	29,000	50	.17	28,650	29,500	27,950	36,218	1,048,373,100
시지트로닉스 (429270)	5,700	-220	-3.72	5,920	5,920	5,650	63,435	363,372,725
신영스팩8호 (430220)	2,150	10	.47	2,145	2,150	2,130	26,426	56,672,310
한싹 (430690)	5,390	-50	-.92	5,390	5,660	5,310	195,833	1,077,754,565
케이쓰리아이 (431190)	5,090	-50	-.97	5,070	5,340	5,050	107,729	559,665,070
와이랩 (432430)	5,610	-70	-1.23	5,650	5,730	5,560	38,095	214,222,080
케이엔에스 (432470)	10,470	-110	-1.04	10,680	10,680	10,000	9,056	93,821,560
퀄리타스반도체 (432720)	14,340	-310	-2.12	14,620	14,620	14,250	36,199	519,510,550
엠에프씨 (432980)	3,805	-65	-1.68	3,840	3,955	3,800	41,708	160,422,987
모니터랩 (434480)	4,330	-25	-.57	4,355	4,390	4,235	62,200	266,744,300
에르코스 (435570)	22,950	-2300	-9.11	23,600	23,600	22,200	479,494	10,940,663,600
삼현 (437730)	13,040	-320	-2.4	13,350	13,350	13,000	103,353	1,351,681,725
버넥트 (438700)	4,430	-40	-.89	4,470	4,475	4,380	27,693	122,565,935
마녀공장 (439090)	18,750	-30	-.16	18,730	19,090	18,700	68,941	1,304,023,505
엔에이치스팩26호 (439410)	2,150	0	0	2,150	2,150	2,145	264,500	568,570,250
블루엠텍 (439580)	4,820	115	2.44	4,640	5,050	4,535	3,177,755	15,499,551,064
파두 (440110)	13,590	-130	-.95	13,730	13,800	13,140	136,769	1,829,612,135
HB인베스트먼트 (440290)	2,145	10	.47	2,135	2,180	2,120	45,968	98,071,812
오픈놀 (440320)	5,400	-10	-.18	5,330	5,520	5,330	23,083	125,259,810
교보13호스팩 (440790)	2,145	0	0	2,145	2,150	2,145	9,761	20,955,855
엔에이치스팩27호 (440820)	2,137	-3	-.14	2,137	2,140	2,135	174,727	373,838,756
파인엠텍 (441270)	7,990	1110	16.13	6,840	7,990	6,410	610,369	4,232,000,630
유진스팩9호 (442130)	2,140	0	0	2,140	2,145	2,140	48,170	103,294,485
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,135	2,140	2,135	112,243	240,127,370
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,290	10	.1	10,290	10,300	10,270	45,356	466,437,250
레뷰코퍼레이션 (443250)	11,790	-130	-1.09	11,850	11,920	11,620	16,639	195,228,630
에스피소프트 (443670)	6,950	-230	-3.2	7,170	7,170	6,950	65,316	459,654,060
심플랫폼 (444530)	14,600	690	4.96	13,910	14,860	13,310	784,025	11,309,308,035
유안타제11호스팩 (444920)	2,035	-10	-.49	2,040	2,045	2,030	4,761	9,703,645
에이직랜드 (445090)	32,450	100	.31	32,900	32,900	32,300	33,650	1,095,116,275
퓨릿 (445180)	6,390	-50	-.78	6,400	6,490	6,340	15,545	99,245,520
비엔케이제1호스팩 (445360)	2,125	0	0	2,130	2,135	2,125	48,817	103,996,484
큐리옥스바이오시스템즈 (445680)	41,750	950	2.33	39,700	42,500	39,600	104,389	4,318,198,950
신영스팩9호 (445970)	2,120	-5	-.24	2,122	2,125	2,120	14,854	31,531,450
유안타제12호스팩 (446150)	2,315	70	3.12	2,295	2,330	2,277	73,538	170,002,060
미래에셋비전스팩2호 (446190)	2,395	-85	-3.43	2,480	2,480	2,395	13,304	31,962,695
메가터치 (446540)	4,410	170	4.01	4,240	4,450	4,125	782,143	3,393,172,763
하나26호스팩 (446750)	2,095	-5	-.24	2,095	2,095	2,075	19,557	40,928,545
키움제8호스팩 (446840)	2,160	0	0	2,150	2,170	2,150	10,737	23,165,440
에코아이 (448280)	13,270	-410	-3	13,470	13,850	13,140	111,649	1,495,332,790
하나27호스팩 (448370)	2,090	-15	-.71	2,085	2,125	2,075	2,026	4,220,265
코츠테크놀로지 (448710)	21,550	0	0	21,000	22,050	20,850	63,165	1,364,502,350
삼성스팩8호 (448740)	10,390	0	0	10,390	10,400	10,360	33,245	345,170,155
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,050	0	0	13,970	14,150	13,730	60,597	845,958,260
유안타제13호스팩 (449020)	2,080	5	.24	2,075	2,080	2,075	30,246	62,811,413
하이제8호스팩 (450050)	2,070	10	.49	2,060	2,070	2,060	4,462	9,197,325
하스 (450330)	7,980	-70	-.87	8,050	8,100	7,980	11,944	95,692,380
인스웨이브 (450520)	4,300	-35	-.81	4,335	4,395	4,295	58,790	254,168,860
유안타제14호스팩 (450940)	2,045	-5	-.24	2,045	2,050	2,035	3,521	7,185,790
아스테라시스 (450950)	11,290	30	.27	11,220	11,320	11,110	77,472	868,428,855
아이엠티 (451220)	9,890	-60	-.6	10,070	10,100	9,820	31,483	312,410,160
삐아 (451250)	11,700	190	1.65	11,400	11,800	11,330	41,438	483,207,120
엔에이치스팩29호 (451700)	2,045	5	.25	2,045	2,055	2,045	67,665	138,665,608
컨텍 (451760)	9,140	-120	-1.3	9,230	9,230	8,930	18,124	165,354,470
제이엔비 (452160)	5,880	-80	-1.34	5,960	6,160	5,600	165,696	967,064,160
한빛레이저 (452190)	5,050	-180	-3.44	5,150	5,150	5,020	149,677	756,845,940
민테크 (452200)	3,995	-10	-.25	4,000	4,060	3,965	47,621	190,949,990
한선엔지니어링 (452280)	6,710	-180	-2.61	6,880	6,930	6,690	26,323	177,093,610
캡스톤파트너스 (452300)	3,475	10	.29	3,440	3,565	3,415	76,952	268,374,191
이닉스 (452400)	8,200	-30	-.36	8,230	8,230	8,110	5,054	41,342,760
사피엔반도체 (452430)	26,550	1850	7.49	24,750	26,700	24,700	150,923	3,911,170,575
피아이이 (452450)	9,530	-310	-3.15	9,720	9,740	9,445	468,907	4,474,172,400
상상인제4호스팩 (452670)	2,030	5	.25	2,025	2,035	2,025	31,093	63,103,570
신한제11호스팩 (452980)	2,025	-5	-.25	2,025	2,030	2,025	4,525	9,171,350
그리드위즈 (453450)	22,650	600	2.72	22,000	22,850	21,600	45,369	1,007,469,000
에이에스텍 (453860)	17,950	-110	-.61	17,830	18,190	17,510	24,254	431,955,090
하나29호스팩 (454640)	2,085	0	0	2,080	2,085	2,070	6,716	13,932,360
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,160	-240	-4.44	5,550	5,590	5,140	1,016,499	5,439,851,095
KB제25호스팩 (455250)	2,130	-20	-.93	2,115	2,150	2,105	1,664	3,517,390
한화플러스제4호스팩 (455310)	2,045	0	0	2,040	2,050	2,035	30,883	63,091,360
엔젤로보틱스 (455900)	23,350	-600	-2.51	23,650	23,950	23,050	55,669	1,299,889,900
에스케이증권제9호스팩 (455910)	2,060	-15	-.72	2,065	2,065	2,050	20,100	41,295,674
아이씨티케이 (456010)	14,400	-630	-4.19	15,000	15,010	14,290	275,847	4,000,939,445
이엔셀 (456070)	11,990	-120	-.99	12,430	12,430	11,960	39,233	473,049,490
교보14호스팩 (456490)	2,140	0	0	2,140	2,140	2,120	793	1,692,810
한켐 (457370)	8,250	70	.86	8,240	8,280	8,110	25,777	211,047,100
우진엔텍 (457550)	28,200	250	.89	27,650	28,450	27,450	208,104	5,828,890,725
벡트 (457600)	3,250	50	1.56	3,180	3,290	3,130	47,364	151,049,351
대신밸런스제16호스팩 (457630)	2,125	-10	-.47	2,160	2,160	2,120	38,008	80,911,422
에스케이증권제10호스팩 (457940)	2,065	-20	-.96	2,080	2,080	2,050	12,761	26,277,347
한국제12호스팩 (458610)	2,135	-5	-.23	2,140	2,140	2,110	5,652	12,015,615
성우 (458650)	12,700	-220	-1.7	13,030	13,030	12,700	29,386	375,971,710
씨어스테크놀로지 (458870)	28,100	-550	-1.92	28,800	29,500	26,050	200,379	5,634,603,300
위츠 (459100)	6,870	-120	-1.72	7,150	7,150	6,830	63,229	441,609,250
나우로보틱스 (459510)	18,900	-390	-2.02	18,950	19,000	18,470	108,926	2,032,093,205
아이빔테크놀로지 (460470)	3,310	-40	-1.19	3,335	3,390	3,220	47,355	156,350,491
에스엠씨지 (460870)	8,000	400	5.26	7,500	8,600	7,490	846,653	6,884,048,955
현대힘스 (460930)	18,290	20	.11	17,800	18,410	17,730	87,213	1,583,510,780
피앤에스로보틱스 (460940)	14,140	270	1.95	13,860	14,210	13,450	47,656	668,828,975
아이엠비디엑스 (461030)	8,390	-30	-.36	8,390	8,470	8,110	24,077	199,237,410
아이스크림미디어 (461300)	22,300	-300	-1.33	22,650	22,800	21,750	93,313	2,073,987,325
에이치엠씨제6호스팩 (462020)	2,035	-5	-.25	2,035	2,040	2,025	30,331	61,520,215
이노스페이스 (462350)	16,210	0	0	16,340	16,350	16,170	12,465	202,300,170
라메디텍 (462510)	7,450	-50	-.67	7,430	7,540	7,390	19,538	145,731,390
더즌 (462860)	4,795	110	2.35	4,770	5,110	4,720	16,428,034	80,897,594,481
아이지넷 (462980)	3,045	20	.66	3,025	3,065	3,005	52,133	157,927,443
뉴엔AI (463020)	31,700	-6700	-17.45	37,450	38,150	31,650	6,033,002	207,410,001,350
모티브링크 (463480)	9,190	-50	-.54	9,140	9,270	9,140	28,587	263,353,910
에스오에스랩 (464080)	11,530	-610	-5.02	11,930	12,130	11,510	211,966	2,492,206,500
티디에스팜 (464280)	10,970	-20	-.18	10,970	11,120	10,900	17,906	196,058,020
한국제13호스팩 (464440)	2,125	0	0	2,100	2,125	2,015	814	1,703,799
아이언디바이스 (464500)	3,350	-40	-1.18	3,390	3,420	3,340	75,384	254,006,369
닷밀 (464580)	2,760	-70	-2.47	2,830	2,865	2,745	192,667	536,518,591
KB제27호스팩 (464680)	2,025	0	0	2,025	2,025	2,015	17,019	34,434,625
교보15호스팩 (465320)	2,130	-30	-1.39	2,125	2,150	2,125	7,545	16,111,106
인스피언 (465480)	6,560	-90	-1.35	6,620	6,720	6,550	28,127	186,147,170
클로봇 (466100)	19,150	130	.68	18,900	19,370	18,850	251,278	4,807,664,480
사이냅소프트 (466410)	14,330	190	1.34	14,140	14,755	13,990	100,010	1,448,893,170
엔에이치스팩30호 (466910)	2,045	0	0	2,040	2,045	2,035	1,588	3,239,670
IBKS제23호스팩 (467930)	2,160	-5	-.23	2,165	2,165	2,150	1,177	2,531,290
유진스팩10호 (468760)	2,125	-10	-.47	2,110	2,130	2,110	3,326	7,029,965
IBKS제24호스팩 (469480)	2,140	-15	-.7	2,120	2,145	2,120	3,243	6,901,285
아이비젼웍스 (469750)	937	17	1.85	932	962	927	356,857	337,458,215
하나30호스팩 (469880)	2,050	0	0	2,050	2,055	2,045	13,609	27,923,210
하나31호스팩 (469900)	2,035	-5	-.25	2,040	2,040	2,035	13,451	27,373,635
대신밸런스제17호스팩 (471050)	2,140	0	0	2,120	2,140	2,120	2,729	5,805,725
셀로맥스사이언스 (471820)	4,705	-30	-.63	4,735	4,815	4,665	14,528	68,670,275
신영스팩10호 (472220)	2,175	20	.93	2,150	2,175	2,150	11,818	25,505,120
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,035	2,035	2,025	2,372	4,826,990
폰드그룹 (472850)	11,650	160	1.39	11,280	11,940	11,280	93,907	1,088,952,410
에스케이증권제12호스팩 (473000)	2,055	-5	-.24	2,055	2,055	2,050	419	860,019
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,000	28,043	56,194,210
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	1,991	38,899	77,990,111
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,040	2,035	267	544,180
노머스 (473980)	33,850	2550	8.15	31,600	34,000	31,500	327,828	10,883,481,050
루미르 (474170)	7,520	-190	-2.46	7,670	7,700	7,510	45,344	343,771,970
유안타제16호스팩 (474490)	2,010	0	0	2,005	2,010	2,000	1,234	2,474,450
RF시스템즈 (474610)	4,490	-135	-2.92	4,620	4,620	4,480	145,989	660,477,933
링크솔루션 (474650)	17,280	-460	-2.59	17,740	17,750	17,240	25,188	437,869,860
신한제12호스팩 (474660)	2,085	-10	-.48	2,085	2,090	2,055	5,297	10,969,890
신한제13호스팩 (474930)	2,140	-10	-.47	2,095	2,150	2,095	3,907	8,238,480
하나32호스팩 (475240)	2,135	-5	-.23	2,125	2,135	2,110	455	961,805
하나33호스팩 (475250)	2,120	5	.24	2,115	2,120	2,110	2,424	5,116,070
씨메스 (475400)	22,350	-650	-2.83	22,750	23,000	22,200	65,291	1,471,362,925
키스트론 (475430)	5,560	-70	-1.24	5,630	5,680	5,540	115,066	643,645,650
미트박스 (475460)	14,390	200	1.41	14,210	14,800	14,140	774,214	11,273,659,715
에이럭스 (475580)	10,360	-20	-.19	10,600	10,600	10,340	33,064	343,599,750
에스켐 (475660)	4,940	-55	-1.1	4,995	5,000	4,905	18,878	93,374,480
오름테라퓨틱 (475830)	19,100	780	4.26	18,530	19,440	18,470	119,410	2,278,621,695
토모큐브 (475960)	23,950	-500	-2.04	24,000	24,450	23,550	120,664	2,886,683,050
오가노이드사이언스 (476040)	34,150	-2450	-6.69	35,000	35,300	33,400	238,425	8,098,691,525
온코닉테라퓨틱스 (476060)	21,800	-300	-1.36	22,350	22,450	21,800	100,245	2,214,838,475
M83 (476080)	13,790	-60	-.43	13,770	14,150	13,730	42,374	589,142,530
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	2,000	1,308	2,618,721
미래에셋비전스팩4호 (477380)	2,035	5	.25	2,020	2,035	2,015	5,154	10,457,495
미래에셋비전스팩5호 (477470)	2,080	0	0	2,080	2,080	2,070	9,356	19,436,280
DB금융스팩12호 (477760)	2,095	10	.48	2,080	2,095	2,065	17,434	36,138,408
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,005	7,381	14,831,175
KB제29호스팩 (478390)	2,075	5	.24	2,075	2,075	2,060	16,517	34,135,160
미래에셋비전스팩6호 (478440)	2,035	0	0	2,035	2,035	2,025	11,124	22,600,070
블랙야크아이앤씨 (478560)	3,710	-15	-.4	3,710	3,730	3,650	42,931	158,565,450
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,080	-5	-.24	2,080	2,085	2,060	10,936	22,574,120
위너스 (479960)	14,790	40	.27	14,800	15,000	14,600	22,408	330,549,995
에이유브랜즈 (481070)	18,800	-320	-1.67	19,100	19,170	18,450	81,365	1,520,379,440
엔에이치스팩31호 (481890)	2,045	-5	-.24	2,050	2,050	2,045	929	1,901,460
교보16호스팩 (482520)	2,055	0	0	2,055	2,055	2,050	1,120	2,298,280
삼양엔씨켐 (482630)	17,640	-110	-.62	17,970	17,970	17,520	39,816	702,201,750
미래에셋비전스팩7호 (482680)	2,005	-5	-.25	2,010	2,010	2,000	6,024	12,078,535
대신밸런스제19호스팩 (482690)	2,085	-25	-1.18	2,095	2,110	2,085	4,106	8,589,830
하나34호스팩 (484130)	2,065	0	0	2,065	2,065	2,055	781	1,610,060
티엑스알로보틱스 (484810)	13,990	-340	-2.37	14,290	14,380	13,960	50,359	711,543,450
KB제30호스팩 (486630)	2,070	-10	-.48	2,080	2,080	2,045	10,823	22,396,755
신한제14호스팩 (487360)	2,045	-5	-.24	2,050	2,050	2,045	499	1,020,990
키움제10호스팩 (487720)	2,100	0	0	2,090	2,100	2,090	567	1,185,240
신한제15호스팩 (487830)	2,055	-5	-.24	2,055	2,055	2,045	471	966,515
유진스팩11호 (488060)	2,037	-8	-.39	2,040	2,040	2,035	358	729,460
교보17호스팩 (489210)	2,065	-10	-.48	2,050	2,070	2,050	10,446	21,421,505
바이오비쥬 (489460)	18,850	-150	-.79	18,820	19,100	18,500	147,391	2,773,436,105
키움제11호스팩 (489480)	2,055	-25	-1.2	2,070	2,070	2,055	11,439	23,670,595
엘케이켐 (489500)	19,530	-260	-1.31	19,600	19,860	19,520	21,801	427,572,495
디비금융제13호스팩 (489730)	2,035	5	.25	2,030	2,035	2,000	4,713	9,494,690
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	5	.25	2,000	2,005	2,000	13,976	27,954,155
신한제16호스팩 (496070)	2,020	0	0	2,020	2,020	2,015	24,424	49,233,785
한화플러스제5호스팩 (498390)	2,005	-5	-.25	2,005	2,010	2,000	17,569	35,217,200
글로벌에스엠 (900070)	463	-77	-14.26	580	594	454	7,934,707	3,957,342,321
애머릿지 (900100)	1,091	-20	-1.8	1,100	1,110	1,091	48,126	52,843,446
이스트아시아홀딩스 (900110)	112	-6	-5.08	153	153	107	407,373,219	50,678,325,996
씨엑스아이 (900120)	74	-18	-19.57	101	113	72	161,088,865	14,239,522,690
크리스탈신소재 (900250)	903	-29	-3.11	935	935	900	1,109,701	1,012,013,829
로스웰 (900260)	1,021	134	15.11	930	1,129	828	13,868,152	13,782,881,106
헝셩그룹 (900270)	237	-28	-10.57	257	265	234	28,660,130	6,980,976,619
GRT (900290)	3,110	-75	-2.35	3,240	3,240	3,080	370,683	1,158,271,891
오가닉티코스메틱 (900300)	503	-121	-19.39	703	718	500	22,460,340	12,777,804,892
컬러레이 (900310)	750	-73	-8.87	823	836	745	912,519	706,342,380
윙입푸드 (900340)	1,240	-83	-6.27	1,318	1,340	1,235	1,464,218	1,852,607,629
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,280	-100	-1.86	5,350	5,400	5,260	145,288	772,986,935
잉글우드랩 (950140)	12,100	-20	-.17	12,020	12,340	11,800	212,381	2,570,390,130
코오롱티슈진 (950160)	41,850	300	.72	41,400	42,000	40,700	146,274	6,058,802,775
JTC (950170)	6,950	640	10.14	6,310	6,970	6,310	717,958	4,860,232,235
고스트스튜디오 (950190)	10,170	-160	-1.55	10,390	10,760	10,150	136,757	1,424,080,555
소마젠 (950200)	3,830	-35	-.91	3,810	3,895	3,790	24,415	93,412,722
네오이뮨텍 (950220)	1,064	-3	-.28	1,062	1,068	1,028	713,017	745,083,738

Leave a Comment 응답 취소